KissMeData/187220/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	202700	56267280	2945	2945	2945	2945	2957
3	20240913	202600	56267280	2945	2945	2945	2945	0
4	20240913	202500	56267280	2945	2945	2945	2945	0
5	20240913	202400	56267280	2945	2945	2945	2945	0
6	20240913	202300	56267280	2945	2945	2945	2945	0
7	20240913	202200	56267280	2945	2945	2945	2945	0
8	20240913	202100	56267280	2945	2945	2945	2945	0
9	20240913	202000	56267280	2945	2945	2945	2945	0
10	20240913	201900	56267280	2945	2945	2945	2945	0
11	20240913	201800	56267280	2945	2945	2945	2945	0
12	20240913	201700	56267280	2945	2945	2945	2945	0
13	20240913	201600	56267280	2945	2945	2945	2945	0
14	20240913	201500	56267280	2945	2945	2945	2945	0
15	20240913	201400	56267280	2945	2945	2945	2945	0
16	20240913	201300	56267280	2945	2945	2945	2945	0
17	20240913	201200	56267280	2945	2945	2945	2945	0
18	20240913	201100	56267280	2945	2945	2945	2945	0
19	20240913	201000	56267280	2945	2945	2945	2945	0
20	20240913	200900	56267280	2945	2945	2945	2945	0
21	20240913	200800	56267280	2945	2945	2945	2945	0
22	20240913	200700	56267280	2945	2945	2945	2945	0
23	20240913	200600	56267280	2945	2945	2945	2945	0
24	20240913	200500	56267280	2945	2945	2945	2945	0
25	20240913	200400	56267280	2945	2945	2945	2945	0
26	20240913	200300	56267280	2945	2945	2945	2945	0
27	20240913	200200	56267280	2945	2945	2945	2945	0
28	20240913	200100	56267280	2945	2945	2945	2945	0
29	20240913	200000	56267280	2945	2945	2945	2945	0
30	20240913	195900	56267280	2945	2945	2945	2945	0
31	20240913	195800	56267280	2945	2945	2945	2945	0
32	20240913	195700	56267280	2945	2945	2945	2945	2957
33	20240913	195600	56267280	2945	2945	2945	2945	0
34	20240913	195500	56267280	2945	2945	2945	2945	0
35	20240913	195400	56267280	2945	2945	2945	2945	0
36	20240913	195300	56267280	2945	2945	2945	2945	0
37	20240913	195200	56267280	2945	2945	2945	2945	0
38	20240913	195100	56267280	2945	2945	2945	2945	0
39	20240913	195000	56267280	2945	2945	2945	2945	0
40	20240913	194900	56267280	2945	2945	2945	2945	0
41	20240913	194800	56267280	2945	2945	2945	2945	0
42	20240913	194700	56267280	2945	2945	2945	2945	0
43	20240913	194600	56267280	2945	2945	2945	2945	0
44	20240913	194500	56267280	2945	2945	2945	2945	0
45	20240913	194400	56267280	2945	2945	2945	2945	0
46	20240913	194300	56267280	2945	2945	2945	2945	0
47	20240913	194200	56267280	2945	2945	2945	2945	0
48	20240913	194100	56267280	2945	2945	2945	2945	0
49	20240913	194000	56267280	2945	2945	2945	2945	0
50	20240913	193900	56267280	2945	2945	2945	2945	0
51	20240913	193800	56267280	2945	2945	2945	2945	0
52	20240913	193700	56267280	2945	2945	2945	2945	0
53	20240913	193600	56267280	2945	2945	2945	2945	0
54	20240913	193500	56267280	2945	2945	2945	2945	0
55	20240913	193400	56267280	2945	2945	2945	2945	0
56	20240913	193300	56267280	2945	2945	2945	2945	0
57	20240913	193200	56267280	2945	2945	2945	2945	0
58	20240913	193100	56267280	2945	2945	2945	2945	0
59	20240913	193000	56267280	2945	2945	2945	2945	0
60	20240913	192900	56267280	2945	2945	2945	2945	0
61	20240913	192800	56267280	2945	2945	2945	2945	0
62	20240913	192700	56267280	2945	2945	2945	2945	2957
63	20240913	192600	56267280	2945	2945	2945	2945	0
64	20240913	192500	56267280	2945	2945	2945	2945	0
65	20240913	192400	56267280	2945	2945	2945	2945	0
66	20240913	192300	56267280	2945	2945	2945	2945	0
67	20240913	192200	56267280	2945	2945	2945	2945	0
68	20240913	192100	56267280	2945	2945	2945	2945	0
69	20240913	192000	56267280	2945	2945	2945	2945	0
70	20240913	191900	56267280	2945	2945	2945	2945	0
71	20240913	191800	56267280	2945	2945	2945	2945	0
72	20240913	191700	56267280	2945	2945	2945	2945	0
73	20240913	191600	56267280	2945	2945	2945	2945	0
74	20240913	191500	56267280	2945	2945	2945	2945	0
75	20240913	191400	56267280	2945	2945	2945	2945	0
76	20240913	191300	56267280	2945	2945	2945	2945	0
77	20240913	191200	56267280	2945	2945	2945	2945	0
78	20240913	191100	56267280	2945	2945	2945	2945	0
79	20240913	191000	56267280	2945	2945	2945	2945	0
80	20240913	190900	56267280	2945	2945	2945	2945	0
81	20240913	190800	56267280	2945	2945	2945	2945	0
82	20240913	190700	56267280	2945	2945	2945	2945	0
83	20240913	190600	56267280	2945	2945	2945	2945	0
84	20240913	190500	56267280	2945	2945	2945	2945	0
85	20240913	190400	56267280	2945	2945	2945	2945	0
86	20240913	190300	56267280	2945	2945	2945	2945	0
87	20240913	190200	56267280	2945	2945	2945	2945	0
88	20240913	190100	56267280	2945	2945	2945	2945	0
89	20240913	190000	56267280	2945	2945	2945	2945	0
90	20240913	185900	56267280	2945	2945	2945	2945	0
91	20240913	185800	56267280	2945	2945	2945	2945	0
92	20240913	185700	56267280	2945	2945	2945	2945	2957
93	20240913	185600	56267280	2945	2945	2945	2945	0
94	20240913	185500	56267280	2945	2945	2945	2945	0
95	20240913	185400	56267280	2945	2945	2945	2945	0
96	20240913	185300	56267280	2945	2945	2945	2945	0
97	20240913	185200	56267280	2945	2945	2945	2945	0
98	20240913	185100	56267280	2945	2945	2945	2945	0
99	20240913	185000	56267280	2945	2945	2945	2945	0
100	20240913	184900	56267280	2945	2945	2945	2945	0
101	20240913	184800	56267280	2945	2945	2945	2945	0
102	20240913	184700	56267280	2945	2945	2945	2945	0
103	20240913	184600	56267280	2945	2945	2945	2945	0
104	20240913	184500	56267280	2945	2945	2945	2945	0
105	20240913	184400	56267280	2945	2945	2945	2945	0
106	20240913	184300	56267280	2945	2945	2945	2945	0
107	20240913	184200	56267280	2945	2945	2945	2945	0
108	20240913	184100	56267280	2945	2945	2945	2945	0
109	20240913	184000	56267280	2945	2945	2945	2945	0
110	20240913	183900	56267280	2945	2945	2945	2945	0
111	20240913	183800	56267280	2945	2945	2945	2945	0
112	20240913	183700	56267280	2945	2945	2945	2945	0
113	20240913	183600	56267280	2945	2945	2945	2945	0
114	20240913	183500	56267280	2945	2945	2945	2945	0
115	20240913	183400	56267280	2945	2945	2945	2945	0
116	20240913	183300	56267280	2945	2945	2945	2945	0
117	20240913	183200	56267280	2945	2945	2945	2945	0
118	20240913	183100	56267280	2945	2945	2945	2945	0
119	20240913	183000	56267280	2945	2945	2945	2945	0
120	20240913	182900	56267280	2945	2945	2945	2945	0
121	20240913	182800	56267280	2945	2945	2945	2945	0
122	20240913	182700	56267280	2945	2945	2945	2945	2957
123	20240913	182600	56267280	2945	2945	2945	2945	0
124	20240913	182500	56267280	2945	2945	2945	2945	0
125	20240913	182400	56267280	2945	2945	2945	2945	0
126	20240913	182300	56267280	2945	2945	2945	2945	0
127	20240913	182200	56267280	2945	2945	2945	2945	0
128	20240913	182100	56267280	2945	2945	2945	2945	0
129	20240913	182000	56267280	2945	2945	2945	2945	0
130	20240913	181900	56267280	2945	2945	2945	2945	0
131	20240913	181800	56267280	2945	2945	2945	2945	0
132	20240913	181700	56267280	2945	2945	2945	2945	0
133	20240913	181600	56267280	2945	2945	2945	2945	0
134	20240913	181500	56267280	2945	2945	2945	2945	0
135	20240913	181400	56267280	2945	2945	2945	2945	0
136	20240913	181300	56267280	2945	2945	2945	2945	0
137	20240913	181200	56267280	2945	2945	2945	2945	0
138	20240913	181100	56267280	2945	2945	2945	2945	0
139	20240913	181000	56267280	2945	2945	2945	2945	0
140	20240913	180900	56267280	2945	2945	2945	2945	0
141	20240913	180800	56267280	2945	2945	2945	2945	0
142	20240913	180700	56267280	2945	2945	2945	2945	0
143	20240913	180600	56267280	2945	2945	2945	2945	0
144	20240913	180500	56267280	2945	2945	2945	2945	0
145	20240913	180400	56267280	2945	2945	2945	2945	0
146	20240913	180300	56267280	2945	2945	2945	2945	0
147	20240913	180200	56267280	2945	2945	2945	2945	0
148	20240913	180100	56267280	2945	2945	2945	2945	0
149	20240913	180000	56267280	2945	2945	2945	2945	0
150	20240913	175900	56267280	2945	2945	2945	2945	0
151	20240913	175800	56267280	2945	2945	2945	2945	0
152	20240913	175700	56267280	2945	2945	2945	2945	2957
153	20240913	175600	56267280	2945	2945	2945	2945	0
154	20240913	175500	56267280	2945	2945	2945	2945	0
155	20240913	175400	56267280	2945	2945	2945	2945	0
156	20240913	175300	56267280	2945	2945	2945	2945	0
157	20240913	175200	56267280	2945	2945	2945	2945	0
158	20240913	175100	56267280	2945	2945	2945	2945	0
159	20240913	175000	56267280	2945	2945	2945	2945	0
160	20240913	174900	56267280	2945	2945	2945	2945	0
161	20240913	174800	56267280	2945	2945	2945	2945	0
162	20240913	174700	56267280	2945	2945	2945	2945	0
163	20240913	174600	56267280	2945	2945	2945	2945	0
164	20240913	174500	56267280	2945	2945	2945	2945	0
165	20240913	174400	56267280	2945	2945	2945	2945	0
166	20240913	174300	56267280	2945	2945	2945	2945	0
167	20240913	174200	56267280	2945	2945	2945	2945	0
168	20240913	174100	56267280	2945	2945	2945	2945	0
169	20240913	174000	56267280	2945	2945	2945	2945	0
170	20240913	173900	56267280	2945	2945	2945	2945	0
171	20240913	173800	56267280	2945	2945	2945	2945	0
172	20240913	173700	56267280	2945	2945	2945	2945	0
173	20240913	173600	56267280	2945	2945	2945	2945	0
174	20240913	173500	56267280	2945	2945	2945	2945	0
175	20240913	173400	56267280	2945	2945	2945	2945	0
176	20240913	173300	56267280	2945	2945	2945	2945	0
177	20240913	173200	56267280	2945	2945	2945	2945	0
178	20240913	173100	56267280	2945	2945	2945	2945	0
179	20240913	173000	56267280	2945	2945	2945	2945	0
180	20240913	172900	56267280	2945	2945	2945	2945	0
181	20240913	172800	56267280	2945	2945	2945	2945	0
182	20240913	172700	56267280	2945	2945	2945	2945	2957
183	20240913	172600	56267280	2945	2945	2945	2945	0
184	20240913	172500	56267280	2945	2945	2945	2945	0
185	20240913	172400	56267280	2945	2945	2945	2945	0
186	20240913	172300	56267280	2945	2945	2945	2945	0
187	20240913	172200	56267280	2945	2945	2945	2945	0
188	20240913	172100	56267280	2945	2945	2945	2945	0
189	20240913	172000	56267280	2945	2945	2945	2945	0
190	20240913	171900	56267280	2945	2945	2945	2945	0
191	20240913	171800	56267280	2945	2945	2945	2945	0
192	20240913	171700	56267280	2945	2945	2945	2945	0
193	20240913	171600	56267280	2945	2945	2945	2945	0
194	20240913	171500	56267280	2945	2945	2945	2945	0
195	20240913	171400	56267280	2945	2945	2945	2945	0
196	20240913	171300	56267280	2945	2945	2945	2945	0
197	20240913	171200	56267280	2945	2945	2945	2945	0
198	20240913	171100	56267280	2945	2945	2945	2945	0
199	20240913	171000	56267280	2945	2945	2945	2945	0
200	20240913	170900	56267280	2945	2945	2945	2945	0
201	20240913	170800	56267280	2945	2945	2945	2945	0
202	20240913	170700	56267280	2945	2945	2945	2945	0
203	20240913	170600	56267280	2945	2945	2945	2945	0
204	20240913	170500	56267280	2945	2945	2945	2945	0
205	20240913	170400	56267280	2945	2945	2945	2945	0
206	20240913	170300	56267280	2945	2945	2945	2945	0
207	20240913	170200	56267280	2945	2945	2945	2945	0
208	20240913	170100	56267280	2945	2945	2945	2945	0
209	20240913	170000	56267280	2945	2945	2945	2945	0
210	20240913	165900	56267280	2945	2945	2945	2945	0
211	20240913	165800	56267280	2945	2945	2945	2945	0
212	20240913	165700	56267280	2945	2945	2945	2945	2957
213	20240913	165600	56267280	2945	2945	2945	2945	0
214	20240913	165500	56267280	2945	2945	2945	2945	0
215	20240913	165400	56267280	2945	2945	2945	2945	0
216	20240913	165300	56267280	2945	2945	2945	2945	0
217	20240913	165200	56267280	2945	2945	2945	2945	0
218	20240913	165100	56267280	2945	2945	2945	2945	0
219	20240913	165000	56267280	2945	2945	2945	2945	0
220	20240913	164900	56267280	2945	2945	2945	2945	0
221	20240913	164800	56267280	2945	2945	2945	2945	0
222	20240913	164700	56267280	2945	2945	2945	2945	0
223	20240913	164600	56267280	2945	2945	2945	2945	0
224	20240913	164500	56267280	2945	2945	2945	2945	0
225	20240913	164400	56267280	2945	2945	2945	2945	0
226	20240913	164300	56267280	2945	2945	2945	2945	0
227	20240913	164200	56267280	2945	2945	2945	2945	0
228	20240913	164100	56267280	2945	2945	2945	2945	0
229	20240913	164000	56267280	2945	2945	2945	2945	0
230	20240913	163900	56267280	2945	2945	2945	2945	0
231	20240913	163800	56267280	2945	2945	2945	2945	0
232	20240913	163700	56267280	2945	2945	2945	2945	0
233	20240913	163600	56267280	2945	2945	2945	2945	0
234	20240913	163500	56267280	2945	2945	2945	2945	0
235	20240913	163400	56267280	2945	2945	2945	2945	0
236	20240913	163300	56267280	2945	2945	2945	2945	0
237	20240913	163200	56267280	2945	2945	2945	2945	0
238	20240913	163100	56267280	2945	2945	2945	2945	0
239	20240913	163000	56267280	2945	2945	2945	2945	0
240	20240913	162900	56267280	2945	2945	2945	2945	0
241	20240913	162800	56267280	2945	2945	2945	2945	0
242	20240913	162700	56267280	2945	2945	2945	2945	2957
243	20240913	162600	56267280	2945	2945	2945	2945	0
244	20240913	162500	56267280	2945	2945	2945	2945	0
245	20240913	162400	56267280	2945	2945	2945	2945	0
246	20240913	162300	56267280	2945	2945	2945	2945	0
247	20240913	162200	56267280	2945	2945	2945	2945	0
248	20240913	162100	56267280	2945	2945	2945	2945	0
249	20240913	162000	56267280	2945	2945	2945	2945	0
250	20240913	161900	56267280	2945	2945	2945	2945	0
251	20240913	161800	56267280	2945	2945	2945	2945	0
252	20240913	161700	56267280	2945	2945	2945	2945	0
253	20240913	161600	56267280	2945	2945	2945	2945	0
254	20240913	161500	56267280	2945	2945	2945	2945	0
255	20240913	161400	56267280	2945	2945	2945	2945	0
256	20240913	161300	56267280	2945	2945	2945	2945	0
257	20240913	161200	56267280	2945	2945	2945	2945	0
258	20240913	161100	56267280	2945	2945	2945	2945	0
259	20240913	161000	56267280	2945	2945	2945	2945	0
260	20240913	160900	56267280	2945	2945	2945	2945	0
261	20240913	160800	56267280	2945	2945	2945	2945	0
262	20240913	160700	56267280	2945	2945	2945	2945	0
263	20240913	160600	56267280	2945	2945	2945	2945	0
264	20240913	160500	56267280	2945	2945	2945	2945	0
265	20240913	160400	56267280	2945	2945	2945	2945	0
266	20240913	160300	56267280	2945	2945	2945	2945	0
267	20240913	160200	56267280	2945	2945	2945	2945	0
268	20240913	160100	56267280	2945	2945	2945	2945	0
269	20240913	160000	56267280	2945	2945	2945	2945	0
270	20240913	155900	56267280	2945	2945	2945	2945	0
271	20240913	155800	56267280	2945	2945	2945	2945	0
272	20240913	155700	56267280	2945	2945	2945	2945	2957
273	20240913	155600	56267280	2945	2945	2945	2945	0
274	20240913	155500	56267280	2945	2945	2945	2945	0
275	20240913	155400	56267280	2945	2945	2945	2945	0
276	20240913	155300	56267280	2945	2945	2945	2945	0
277	20240913	155200	56267280	2945	2945	2945	2945	0
278	20240913	155100	56267280	2945	2945	2945	2945	0
279	20240913	155000	56267280	2945	2945	2945	2945	0
280	20240913	154900	56267280	2945	2945	2945	2945	0
281	20240913	154800	56267280	2945	2945	2945	2945	0
282	20240913	154700	56267280	2945	2945	2945	2945	0
283	20240913	154600	56267280	2945	2945	2945	2945	0
284	20240913	154500	56267280	2945	2945	2945	2945	0
285	20240913	154400	56267280	2945	2945	2945	2945	0
286	20240913	154300	56267280	2945	2945	2945	2945	0
287	20240913	154200	56267280	2945	2945	2945	2945	0
288	20240913	154100	56267280	2945	2945	2945	2945	0
289	20240913	154000	56267280	2945	2945	2945	2945	0
290	20240913	153900	56267280	2945	2945	2945	2945	0
291	20240913	153800	56267280	2945	2945	2945	2945	0
292	20240913	153700	56267280	2945	2945	2945	2945	0
293	20240913	153600	56267280	2945	2945	2945	2945	0
294	20240913	153500	56267280	2945	2945	2945	2945	0
295	20240913	153400	56267280	2945	2945	2945	2945	0
296	20240913	153300	56267280	2945	2945	2945	2945	0
297	20240913	153200	56267280	2945	2945	2945	2945	0
298	20240913	153100	56267280	2945	2945	2945	2945	0
299	20240913	153000	56267280	2945	2945	2945	2945	2957
300	20240913	152900	47558915	2960	2960	2960	2960	0
301	20240913	152800	47558915	2960	2960	2960	2960	0
302	20240913	152700	47558915	2960	2960	2960	2960	0
303	20240913	152600	47558915	2960	2960	2960	2960	0
304	20240913	152500	47558915	2960	2960	2960	2960	0
305	20240913	152400	47558915	2960	2960	2960	2960	0
306	20240913	152300	47558915	2960	2960	2960	2960	0
307	20240913	152200	47558915	2960	2960	2960	2960	0
308	20240913	152100	47558915	2960	2960	2960	2960	0
309	20240913	152000	47558915	2960	2960	2960	2960	0
310	20240913	151900	47558915	2960	2960	2960	2960	1
311	20240913	151800	47555955	2960	2960	2960	2960	0
312	20240913	151700	47555955	2960	2960	2960	2960	0
313	20240913	151600	47555955	2960	2960	2960	2960	0
314	20240913	151500	47555955	2960	2960	2960	2960	3
315	20240913	151400	47547075	2960	2960	2960	2960	0
316	20240913	151300	47547075	2960	2960	2960	2960	0
317	20240913	151200	47547075	2960	2960	2960	2960	0
318	20240913	151100	47547075	2960	2960	2960	2960	0
319	20240913	151000	47547075	2960	2960	2960	2960	1
320	20240913	150900	47544115	2960	2960	2960	2960	0
321	20240913	150800	47544115	2960	2960	2960	2960	0
322	20240913	150700	47544115	2960	2950	2960	2950	9
323	20240913	150600	47517505	2945	2945	2945	2945	0
324	20240913	150500	47517505	2945	2945	2945	2945	0
325	20240913	150400	47517505	2945	2945	2945	2945	0
326	20240913	150300	47517505	2945	2950	2950	2945	159
327	20240913	150200	47048465	2950	2950	2950	2950	0
328	20240913	150100	47048465	2950	2950	2950	2950	0
329	20240913	150000	47048465	2950	2950	2950	2950	0
330	20240913	145900	47048465	2950	2950	2950	2950	0
331	20240913	145800	47048465	2950	2950	2950	2950	0
332	20240913	145700	47048465	2950	2950	2950	2950	0
333	20240913	145600	47048465	2950	2950	2950	2950	0
334	20240913	145500	47048465	2950	2950	2950	2950	0
335	20240913	145400	47048465	2950	2950	2950	2950	0
336	20240913	145300	47048465	2950	2950	2950	2950	237
337	20240913	145200	46349315	2945	2945	2945	2945	0
338	20240913	145100	46349315	2945	2945	2945	2945	0
339	20240913	145000	46349315	2945	2945	2945	2945	0
340	20240913	144900	46349315	2945	2945	2945	2945	0
341	20240913	144800	46349315	2945	2945	2945	2945	240
342	20240913	144700	45642515	2940	2940	2940	2940	3
343	20240913	144600	45633695	2940	2940	2940	2940	0
344	20240913	144500	45633695	2940	2940	2940	2940	0
345	20240913	144400	45633695	2940	2940	2940	2940	0
346	20240913	144300	45633695	2940	2940	2940	2940	0
347	20240913	144200	45633695	2940	2940	2940	2940	0
348	20240913	144100	45633695	2940	2940	2940	2940	0
349	20240913	144000	45633695	2940	2940	2940	2940	0
350	20240913	143900	45633695	2940	2940	2940	2940	0
351	20240913	143800	45633695	2940	2940	2940	2940	0
352	20240913	143700	45633695	2940	2940	2940	2940	0
353	20240913	143600	45633695	2940	2940	2940	2940	0
354	20240913	143500	45633695	2940	2940	2940	2940	0
355	20240913	143400	45633695	2940	2940	2940	2940	0
356	20240913	143300	45633695	2940	2940	2940	2940	0
357	20240913	143200	45633695	2940	2940	2940	2940	0
358	20240913	143100	45633695	2940	2940	2940	2940	0
359	20240913	143000	45633695	2940	2940	2940	2940	0
360	20240913	142900	45633695	2940	2940	2940	2940	618
361	20240913	142800	43816775	2950	2950	2950	2950	0
362	20240913	142700	43816775	2950	2950	2950	2950	0
363	20240913	142600	43816775	2950	2950	2950	2950	0
364	20240913	142500	43816775	2950	2950	2950	2950	3
365	20240913	142400	43807925	2950	2950	2950	2950	2
366	20240913	142300	43802025	2940	2940	2940	2940	0
367	20240913	142200	43802025	2940	2940	2940	2940	0
368	20240913	142100	43802025	2940	2940	2940	2940	0
369	20240913	142000	43802025	2940	2940	2940	2940	0
370	20240913	141900	43802025	2940	2940	2940	2940	0
371	20240913	141800	43802025	2940	2940	2940	2940	0
372	20240913	141700	43802025	2940	2940	2940	2940	0
373	20240913	141600	43802025	2940	2940	2940	2940	0
374	20240913	141500	43802025	2940	2940	2940	2940	0
375	20240913	141400	43802025	2940	2940	2940	2940	0
376	20240913	141300	43802025	2940	2940	2940	2940	0
377	20240913	141200	43802025	2940	2940	2940	2940	0
378	20240913	141100	43802025	2940	2940	2940	2940	0
379	20240913	141000	43802025	2940	2940	2940	2940	0
380	20240913	140900	43802025	2940	2940	2940	2940	0
381	20240913	140800	43802025	2940	2940	2940	2940	1804
382	20240913	140700	38498265	2940	2940	2940	2940	0
383	20240913	140600	38498265	2940	2940	2940	2940	13
384	20240913	140500	38460045	2950	2950	2950	2950	203
385	20240913	140400	37861195	2955	2955	2955	2955	0
386	20240913	140300	37861195	2955	2955	2955	2955	0
387	20240913	140200	37861195	2955	2955	2955	2955	0
388	20240913	140100	37861195	2955	2955	2955	2955	0
389	20240913	140000	37861195	2955	2955	2955	2955	0
390	20240913	135900	37861195	2955	2955	2955	2955	0
391	20240913	135800	37861195	2955	2955	2955	2955	0
392	20240913	135700	37861195	2955	2955	2955	2955	0
393	20240913	135600	37861195	2955	2955	2955	2955	0
394	20240913	135500	37861195	2955	2955	2955	2955	0
395	20240913	135400	37861195	2955	2955	2955	2955	0
396	20240913	135300	37861195	2955	2955	2955	2955	0
397	20240913	135200	37861195	2955	2955	2955	2955	0
398	20240913	135100	37861195	2955	2955	2955	2955	0
399	20240913	135000	37861195	2955	2955	2955	2955	0
400	20240913	134900	37861195	2955	2955	2955	2955	0
401	20240913	134800	37861195	2955	2955	2955	2955	0
402	20240913	134700	37861195	2955	2955	2955	2955	0
403	20240913	134600	37861195	2955	2955	2955	2955	0
404	20240913	134500	37861195	2955	2955	2955	2955	0
405	20240913	134400	37861195	2955	2955	2955	2955	0
406	20240913	134300	37861195	2955	2955	2955	2955	0
407	20240913	134200	37861195	2955	2955	2955	2955	0
408	20240913	134100	37861195	2955	2955	2955	2955	0
409	20240913	134000	37861195	2955	2955	2955	2955	0
410	20240913	133900	37861195	2955	2955	2955	2955	0
411	20240913	133800	37861195	2955	2955	2955	2955	0
412	20240913	133700	37861195	2955	2955	2955	2955	0
413	20240913	133600	37861195	2955	2955	2955	2955	0
414	20240913	133500	37861195	2955	2955	2955	2955	0
415	20240913	133400	37861195	2955	2955	2955	2955	1
416	20240913	133300	37858240	2950	2950	2950	2950	0
417	20240913	133200	37858240	2950	2950	2950	2950	0
418	20240913	133100	37858240	2950	2950	2950	2950	0
419	20240913	133000	37858240	2950	2950	2950	2950	0
420	20240913	132900	37858240	2950	2950	2950	2950	0
421	20240913	132800	37858240	2950	2950	2950	2950	0
422	20240913	132700	37858240	2950	2950	2950	2950	0
423	20240913	132600	37858240	2950	2950	2950	2950	0
424	20240913	132500	37858240	2950	2950	2950	2950	0
425	20240913	132400	37858240	2950	2950	2950	2950	0
426	20240913	132300	37858240	2950	2950	2950	2950	0
427	20240913	132200	37858240	2950	2950	2950	2950	0
428	20240913	132100	37858240	2950	2950	2950	2950	0
429	20240913	132000	37858240	2950	2950	2950	2950	0
430	20240913	131900	37858240	2950	2950	2950	2950	0
431	20240913	131800	37858240	2950	2950	2950	2950	0
432	20240913	131700	37858240	2950	2950	2950	2950	0
433	20240913	131600	37858240	2950	2950	2950	2950	0
434	20240913	131500	37858240	2950	2950	2950	2950	0
435	20240913	131400	37858240	2950	2950	2950	2950	0
436	20240913	131300	37858240	2950	2950	2950	2950	0
437	20240913	131200	37858240	2950	2950	2950	2950	0
438	20240913	131100	37858240	2950	2950	2950	2950	44
439	20240913	131000	37728440	2950	2950	2950	2950	0
440	20240913	130900	37728440	2950	2950	2950	2950	0
441	20240913	130800	37728440	2950	2950	2950	2950	0
442	20240913	130700	37728440	2950	2950	2950	2950	0
443	20240913	130600	37728440	2950	2950	2950	2950	0
444	20240913	130500	37728440	2950	2950	2950	2950	63
445	20240913	130400	37542590	2955	2955	2955	2955	10
446	20240913	130300	37513040	2955	2955	2955	2955	7
447	20240913	130200	37492355	2945	2945	2945	2945	0
448	20240913	130100	37492355	2945	2945	2945	2945	0
449	20240913	130000	37492355	2945	2945	2945	2945	0
450	20240913	125900	37492355	2945	2945	2945	2945	0
451	20240913	125800	37492355	2945	2945	2945	2945	0
452	20240913	125700	37492355	2945	2945	2945	2945	0
453	20240913	125600	37492355	2945	2945	2945	2945	0
454	20240913	125500	37492355	2945	2945	2945	2945	0
455	20240913	125400	37492355	2945	2945	2945	2945	0
456	20240913	125300	37492355	2945	2945	2945	2945	0
457	20240913	125200	37492355	2945	2945	2945	2945	0
458	20240913	125100	37492355	2945	2945	2945	2945	0
459	20240913	125000	37492355	2945	2945	2945	2945	0
460	20240913	124900	37492355	2945	2945	2945	2945	0
461	20240913	124800	37492355	2945	2945	2945	2945	0
462	20240913	124700	37492355	2945	2945	2945	2945	0
463	20240913	124600	37492355	2945	2945	2945	2945	0
464	20240913	124500	37492355	2945	2945	2945	2945	0
465	20240913	124400	37492355	2945	2945	2945	2945	0
466	20240913	124300	37492355	2945	2945	2945	2945	0
467	20240913	124200	37492355	2945	2945	2945	2945	0
468	20240913	124100	37492355	2945	2945	2945	2945	0
469	20240913	124000	37492355	2945	2945	2945	2945	0
470	20240913	123900	37492355	2945	2945	2945	2945	0
471	20240913	123800	37492355	2945	2945	2945	2945	0
472	20240913	123700	37492355	2945	2945	2945	2945	0
473	20240913	123600	37492355	2945	2945	2945	2945	0
474	20240913	123500	37492355	2945	2945	2945	2945	0
475	20240913	123400	37492355	2945	2945	2945	2945	0
476	20240913	123300	37492355	2945	2945	2945	2945	0
477	20240913	123200	37492355	2945	2945	2945	2945	0
478	20240913	123100	37492355	2945	2950	2950	2945	260
479	20240913	123000	36726280	2955	2955	2955	2955	0
480	20240913	122900	36726280	2955	2955	2955	2955	0
481	20240913	122800	36726280	2955	2955	2955	2955	0
482	20240913	122700	36726280	2955	2955	2955	2955	0
483	20240913	122600	36726280	2955	2955	2955	2955	1
484	20240913	122500	36723325	2955	2950	2955	2950	50
485	20240913	122400	36575625	2955	2955	2955	2955	0
486	20240913	122300	36575625	2955	2955	2955	2955	0
487	20240913	122200	36575625	2955	2955	2955	2955	0
488	20240913	122100	36575625	2955	2955	2955	2955	0
489	20240913	122000	36575625	2955	2955	2955	2955	0
490	20240913	121900	36575625	2955	2955	2955	2955	0
491	20240913	121800	36575625	2955	2955	2955	2955	0
492	20240913	121700	36575625	2955	2955	2955	2955	0
493	20240913	121600	36575625	2955	2955	2955	2955	0
494	20240913	121500	36575625	2955	2955	2955	2955	0
495	20240913	121400	36575625	2955	2955	2955	2955	0
496	20240913	121300	36575625	2955	2955	2955	2955	0
497	20240913	121200	36575625	2955	2955	2955	2955	0
498	20240913	121100	36575625	2955	2955	2955	2955	0
499	20240913	121000	36575625	2955	2955	2955	2955	0
500	20240913	120900	36575625	2955	2955	2955	2955	0
501	20240913	120800	36575625	2955	2955	2955	2955	0
502	20240913	120700	36575625	2955	2955	2955	2955	0
503	20240913	120600	36575625	2955	2955	2955	2955	0
504	20240913	120500	36575625	2955	2955	2955	2955	0
505	20240913	120400	36575625	2955	2955	2955	2955	0
506	20240913	120300	36575625	2955	2955	2955	2955	0
507	20240913	120200	36575625	2955	2955	2955	2955	0
508	20240913	120100	36575625	2955	2955	2955	2955	0
509	20240913	120000	36575625	2955	2955	2955	2955	0
510	20240913	115900	36575625	2955	2955	2955	2955	0
511	20240913	115800	36575625	2955	2955	2955	2955	1
512	20240913	115700	36572670	2955	2955	2955	2955	0
513	20240913	115600	36572670	2955	2955	2955	2955	0
514	20240913	115500	36572670	2955	2955	2955	2955	0
515	20240913	115400	36572670	2955	2955	2955	2955	2
516	20240913	115300	36566760	2955	2955	2955	2955	0
517	20240913	115200	36566760	2955	2955	2955	2955	0
518	20240913	115100	36566760	2955	2955	2955	2955	28
519	20240913	115000	36484020	2955	2955	2955	2955	19
520	20240913	114900	36427875	2955	2955	2955	2955	0
521	20240913	114800	36427875	2955	2955	2955	2955	1
522	20240913	114700	36424920	2955	2955	2955	2955	0
523	20240913	114600	36424920	2955	2955	2955	2955	0
524	20240913	114500	36424920	2955	2955	2955	2955	29
525	20240913	114400	36339225	2955	2955	2955	2955	0
526	20240913	114300	36339225	2955	2955	2955	2955	0
527	20240913	114200	36339225	2955	2955	2955	2955	0
528	20240913	114100	36339225	2955	2955	2955	2955	1
529	20240913	114000	36336270	2960	2960	2960	2960	1
530	20240913	113900	36333310	2945	2945	2945	2945	0
531	20240913	113800	36333310	2945	2945	2945	2945	0
532	20240913	113700	36333310	2945	2945	2945	2945	0
533	20240913	113600	36333310	2945	2945	2945	2945	0
534	20240913	113500	36333310	2945	2945	2945	2945	0
535	20240913	113400	36333310	2945	2945	2945	2945	0
536	20240913	113300	36333310	2945	2945	2945	2945	110
537	20240913	113200	36009360	2940	2940	2940	2940	0
538	20240913	113100	36009360	2940	2940	2940	2940	0
539	20240913	113000	36009360	2940	2940	2940	2940	10
540	20240913	112900	35979960	2935	2935	2935	2935	0
541	20240913	112800	35979960	2935	2935	2935	2935	0
542	20240913	112700	35979960	2935	2935	2935	2935	0
543	20240913	112600	35979960	2935	2935	2935	2935	0
544	20240913	112500	35979960	2935	2935	2935	2935	0
545	20240913	112400	35979960	2935	2935	2935	2935	10
546	20240913	112300	35950610	2935	2935	2935	2935	377
547	20240913	112200	34844115	2935	2935	2935	2935	0
548	20240913	112100	34844115	2935	2935	2935	2935	0
549	20240913	112000	34844115	2935	2935	2935	2935	1071
550	20240913	111900	31700730	2935	2935	2935	2935	0
551	20240913	111800	31700730	2935	2935	2935	2935	0
552	20240913	111700	31700730	2935	2935	2935	2935	0
553	20240913	111600	31700730	2935	2935	2935	2935	0
554	20240913	111500	31700730	2935	2935	2935	2935	200
555	20240913	111400	31113730	2940	2940	2940	2940	0
556	20240913	111300	31113730	2940	2940	2940	2940	14
557	20240913	111200	31072570	2935	2935	2935	2935	0
558	20240913	111100	31072570	2935	2935	2935	2935	0
559	20240913	111000	31072570	2935	2935	2935	2935	0
560	20240913	110900	31072570	2935	2935	2935	2935	0
561	20240913	110800	31072570	2935	2935	2935	2935	0
562	20240913	110700	31072570	2935	2935	2935	2935	0
563	20240913	110600	31072570	2935	2935	2935	2935	0
564	20240913	110500	31072570	2935	2935	2935	2935	0
565	20240913	110400	31072570	2935	2935	2935	2935	0
566	20240913	110300	31072570	2935	2935	2935	2935	0
567	20240913	110200	31072570	2935	2935	2935	2935	0
568	20240913	110100	31072570	2935	2935	2935	2935	3
569	20240913	110000	31063765	2940	2940	2940	2940	0
570	20240913	105900	31063765	2940	2940	2940	2940	0
571	20240913	105800	31063765	2940	2940	2940	2940	0
572	20240913	105700	31063765	2940	2935	2940	2935	2996
573	20240913	105600	22270480	2940	2940	2940	2940	0
574	20240913	105500	22270480	2940	2940	2940	2940	0
575	20240913	105400	22270480	2940	2940	2940	2940	0
576	20240913	105300	22270480	2940	2940	2940	2940	576
577	20240913	105200	20577040	2940	2940	2940	2940	0
578	20240913	105100	20577040	2940	2940	2940	2940	427
579	20240913	105000	19321660	2940	2940	2940	2940	0
580	20240913	104900	19321660	2940	2940	2940	2940	0
581	20240913	104800	19321660	2940	2940	2940	2940	0
582	20240913	104700	19321660	2940	2940	2940	2940	0
583	20240913	104600	19321660	2940	2940	2940	2940	0
584	20240913	104500	19321660	2940	2940	2940	2940	0
585	20240913	104400	19321660	2940	2940	2940	2940	0
586	20240913	104300	19321660	2940	2940	2940	2940	0
587	20240913	104200	19321660	2940	2940	2940	2940	0
588	20240913	104100	19321660	2940	2940	2940	2940	0
589	20240913	104000	19321660	2940	2940	2940	2940	0
590	20240913	103900	19321660	2940	2940	2940	2940	0
591	20240913	103800	19321660	2940	2940	2940	2940	0
592	20240913	103700	19321660	2940	2940	2940	2940	0
593	20240913	103600	19321660	2940	2940	2940	2940	0
594	20240913	103500	19321660	2940	2940	2940	2940	319
595	20240913	103400	18383800	2930	2930	2930	2930	0
596	20240913	103300	18383800	2930	2930	2930	2930	0
597	20240913	103200	18383800	2930	2930	2930	2930	0
598	20240913	103100	18383800	2930	2930	2930	2930	0
599	20240913	103000	18383800	2930	2930	2930	2930	0
600	20240913	102900	18383800	2930	2930	2930	2930	0
601	20240913	102800	18383800	2930	2935	2935	2930	1000
602	20240913	102700	15453795	2930	2930	2930	2930	0
603	20240913	102600	15453795	2930	2930	2930	2930	0
604	20240913	102500	15453795	2930	2930	2930	2930	0
605	20240913	102400	15453795	2930	2930	2930	2930	0
606	20240913	102300	15453795	2930	2930	2930	2930	0
607	20240913	102200	15453795	2930	2930	2930	2930	0
608	20240913	102100	15453795	2930	2930	2930	2930	0
609	20240913	102000	15453795	2930	2930	2930	2930	0
610	20240913	101900	15453795	2930	2930	2930	2930	0
611	20240913	101800	15453795	2930	2935	2935	2930	228
612	20240913	101700	14785605	2940	2940	2940	2940	272
613	20240913	101600	13985925	2940	2940	2940	2940	0
614	20240913	101500	13985925	2940	2940	2940	2940	0
615	20240913	101400	13985925	2940	2940	2940	2940	0
616	20240913	101300	13985925	2940	2940	2940	2940	0
617	20240913	101200	13985925	2940	2940	2940	2940	0
618	20240913	101100	13985925	2940	2940	2940	2940	0
619	20240913	101000	13985925	2940	2940	2940	2940	0
620	20240913	100900	13985925	2940	2940	2940	2940	0
621	20240913	100800	13985925	2940	2940	2940	2940	0
622	20240913	100700	13985925	2940	2940	2940	2940	0
623	20240913	100600	13985925	2940	2940	2940	2940	0
624	20240913	100500	13985925	2940	2940	2940	2940	0
625	20240913	100400	13985925	2940	2940	2940	2940	0
626	20240913	100300	13985925	2940	2940	2940	2940	0
627	20240913	100200	13985925	2940	2940	2940	2940	63
628	20240913	100100	13800705	2945	2950	2950	2945	322
629	20240913	100000	12852365	2950	2950	2950	2950	5
630	20240913	095900	12837615	2960	2960	2960	2960	0
631	20240913	095800	12837615	2960	2960	2960	2960	0
632	20240913	095700	12837615	2960	2960	2960	2960	0
633	20240913	095600	12837615	2960	2960	2960	2960	0
634	20240913	095500	12837615	2960	2960	2960	2960	68
635	20240913	095400	12636335	2955	2955	2955	2955	0
636	20240913	095300	12636335	2955	2955	2955	2955	0
637	20240913	095200	12636335	2955	2965	2965	2955	145
638	20240913	095100	12207840	2965	2965	2965	2965	0
639	20240913	095000	12207840	2965	2965	2965	2965	300
640	20240913	094900	11318340	2965	2965	2965	2965	0
641	20240913	094800	11318340	2965	2965	2965	2965	0
642	20240913	094700	11318340	2965	2965	2965	2965	0
643	20240913	094600	11318340	2965	2965	2965	2965	0
644	20240913	094500	11318340	2965	2965	2965	2965	10
645	20240913	094400	11288690	2960	2960	2960	2960	156
646	20240913	094300	10826930	2965	2965	2965	2965	0
647	20240913	094200	10826930	2965	2965	2965	2965	0
648	20240913	094100	10826930	2965	2965	2965	2965	0
649	20240913	094000	10826930	2965	2965	2965	2965	1
650	20240913	093900	10823965	2965	2965	2965	2965	1
651	20240913	093800	10821000	2945	2945	2945	2945	0
652	20240913	093700	10821000	2945	2945	2945	2945	0
653	20240913	093600	10821000	2945	2945	2945	2945	0
654	20240913	093500	10821000	2945	2945	2945	2945	0
655	20240913	093400	10821000	2945	2945	2945	2945	0
656	20240913	093300	10821000	2945	2945	2945	2945	0
657	20240913	093200	10821000	2945	2945	2945	2945	0
658	20240913	093100	10821000	2945	2945	2945	2945	0
659	20240913	093000	10821000	2945	2945	2945	2945	0
660	20240913	092900	10821000	2945	2945	2945	2945	0
661	20240913	092800	10821000	2945	2950	2950	2945	227
662	20240913	092700	10151650	2960	2960	2960	2960	0
663	20240913	092600	10151650	2960	2960	2960	2960	0
664	20240913	092500	10151650	2960	2960	2960	2960	100
665	20240913	092400	9855650	2960	2960	2960	2960	550
666	20240913	092300	8227650	2960	2960	2960	2960	0
667	20240913	092200	8227650	2960	2960	2960	2960	0
668	20240913	092100	8227650	2960	2960	2960	2960	0
669	20240913	092000	8227650	2960	2960	2960	2960	0
670	20240913	091900	8227650	2960	2945	2960	2945	740
671	20240913	091800	6043250	2965	2965	2965	2965	0
672	20240913	091700	6043250	2965	2965	2965	2965	0
673	20240913	091600	6043250	2965	2965	2965	2965	14
674	20240913	091500	6001740	2945	2945	2945	2945	0
675	20240913	091400	6001740	2945	2945	2945	2945	0
676	20240913	091300	6001740	2945	2945	2945	2945	0
677	20240913	091200	6001740	2945	2945	2945	2945	0
678	20240913	091100	6001740	2945	2945	2945	2945	0
679	20240913	091000	6001740	2945	2945	2945	2945	9
680	20240913	090900	5975235	2950	2945	2950	2945	125
681	20240913	090800	5606790	2925	2925	2925	2925	0
682	20240913	090700	5606790	2925	2925	2925	2925	0
683	20240913	090600	5606790	2925	2925	2925	2925	0
684	20240913	090500	5606790	2925	2925	2925	2925	0
685	20240913	090400	5606790	2925	2925	2925	2925	0
686	20240913	090300	5606790	2925	2925	2925	2925	155
687	20240913	090200	5153415	2930	2925	2930	2925	510
688	20240913	090100	3659120	2930	2920	2930	2920	63
689	20240913	090000	3474800	2920	2920	2920	2920	1190