KissMeData/241520/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	205300	38917450	2860	2860	2860	2860	240
3	20240923	205200	38917450	2860	2860	2860	2860	0
4	20240923	205100	38917450	2860	2860	2860	2860	0
5	20240923	205000	38917450	2860	2860	2860	2860	0
6	20240923	204900	38917450	2860	2860	2860	2860	0
7	20240923	204800	38917450	2860	2860	2860	2860	0
8	20240923	204700	38917450	2860	2860	2860	2860	0
9	20240923	204600	38917450	2860	2860	2860	2860	0
10	20240923	204500	38917450	2860	2860	2860	2860	0
11	20240923	204400	38917450	2860	2860	2860	2860	0
12	20240923	204300	38917450	2860	2860	2860	2860	0
13	20240923	204200	38917450	2860	2860	2860	2860	0
14	20240923	204100	38917450	2860	2860	2860	2860	0
15	20240923	204000	38917450	2860	2860	2860	2860	0
16	20240923	203900	38917450	2860	2860	2860	2860	0
17	20240923	203800	38917450	2860	2860	2860	2860	0
18	20240923	203700	38917450	2860	2860	2860	2860	0
19	20240923	203600	38917450	2860	2860	2860	2860	0
20	20240923	203500	38917450	2860	2860	2860	2860	0
21	20240923	203400	38917450	2860	2860	2860	2860	0
22	20240923	203300	38917450	2860	2860	2860	2860	0
23	20240923	203200	38917450	2860	2860	2860	2860	0
24	20240923	203100	38917450	2860	2860	2860	2860	0
25	20240923	203000	38917450	2860	2860	2860	2860	0
26	20240923	202900	38917450	2860	2860	2860	2860	0
27	20240923	202800	38917450	2860	2860	2860	2860	0
28	20240923	202700	38917450	2860	2860	2860	2860	0
29	20240923	202600	38917450	2860	2860	2860	2860	0
30	20240923	202500	38917450	2860	2860	2860	2860	0
31	20240923	202400	38917450	2860	2860	2860	2860	0
32	20240923	202300	38917450	2860	2860	2860	2860	240
33	20240923	202200	38917450	2860	2860	2860	2860	0
34	20240923	202100	38917450	2860	2860	2860	2860	0
35	20240923	202000	38917450	2860	2860	2860	2860	0
36	20240923	201900	38917450	2860	2860	2860	2860	0
37	20240923	201800	38917450	2860	2860	2860	2860	0
38	20240923	201700	38917450	2860	2860	2860	2860	0
39	20240923	201600	38917450	2860	2860	2860	2860	0
40	20240923	201500	38917450	2860	2860	2860	2860	0
41	20240923	201400	38917450	2860	2860	2860	2860	0
42	20240923	201300	38917450	2860	2860	2860	2860	0
43	20240923	201200	38917450	2860	2860	2860	2860	0
44	20240923	201100	38917450	2860	2860	2860	2860	0
45	20240923	201000	38917450	2860	2860	2860	2860	0
46	20240923	200900	38917450	2860	2860	2860	2860	0
47	20240923	200800	38917450	2860	2860	2860	2860	0
48	20240923	200700	38917450	2860	2860	2860	2860	0
49	20240923	200600	38917450	2860	2860	2860	2860	0
50	20240923	200500	38917450	2860	2860	2860	2860	0
51	20240923	200400	38917450	2860	2860	2860	2860	0
52	20240923	200300	38917450	2860	2860	2860	2860	0
53	20240923	200200	38917450	2860	2860	2860	2860	0
54	20240923	200100	38917450	2860	2860	2860	2860	0
55	20240923	200000	38917450	2860	2860	2860	2860	0
56	20240923	195900	38917450	2860	2860	2860	2860	0
57	20240923	195800	38917450	2860	2860	2860	2860	0
58	20240923	195700	38917450	2860	2860	2860	2860	0
59	20240923	195600	38917450	2860	2860	2860	2860	0
60	20240923	195500	38917450	2860	2860	2860	2860	0
61	20240923	195400	38917450	2860	2860	2860	2860	0
62	20240923	195300	38917450	2860	2860	2860	2860	240
63	20240923	195200	38917450	2860	2860	2860	2860	0
64	20240923	195100	38917450	2860	2860	2860	2860	0
65	20240923	195000	38917450	2860	2860	2860	2860	0
66	20240923	194900	38917450	2860	2860	2860	2860	0
67	20240923	194800	38917450	2860	2860	2860	2860	0
68	20240923	194700	38917450	2860	2860	2860	2860	0
69	20240923	194600	38917450	2860	2860	2860	2860	0
70	20240923	194500	38917450	2860	2860	2860	2860	0
71	20240923	194400	38917450	2860	2860	2860	2860	0
72	20240923	194300	38917450	2860	2860	2860	2860	0
73	20240923	194200	38917450	2860	2860	2860	2860	0
74	20240923	194100	38917450	2860	2860	2860	2860	0
75	20240923	194000	38917450	2860	2860	2860	2860	0
76	20240923	193900	38917450	2860	2860	2860	2860	0
77	20240923	193800	38917450	2860	2860	2860	2860	0
78	20240923	193700	38917450	2860	2860	2860	2860	0
79	20240923	193600	38917450	2860	2860	2860	2860	0
80	20240923	193500	38917450	2860	2860	2860	2860	0
81	20240923	193400	38917450	2860	2860	2860	2860	0
82	20240923	193300	38917450	2860	2860	2860	2860	0
83	20240923	193200	38917450	2860	2860	2860	2860	0
84	20240923	193100	38917450	2860	2860	2860	2860	0
85	20240923	193000	38917450	2860	2860	2860	2860	0
86	20240923	192900	38917450	2860	2860	2860	2860	0
87	20240923	192800	38917450	2860	2860	2860	2860	0
88	20240923	192700	38917450	2860	2860	2860	2860	0
89	20240923	192600	38917450	2860	2860	2860	2860	0
90	20240923	192500	38917450	2860	2860	2860	2860	0
91	20240923	192400	38917450	2860	2860	2860	2860	0
92	20240923	192300	38917450	2860	2860	2860	2860	240
93	20240923	192200	38917450	2860	2860	2860	2860	0
94	20240923	192100	38917450	2860	2860	2860	2860	0
95	20240923	192000	38917450	2860	2860	2860	2860	0
96	20240923	191900	38917450	2860	2860	2860	2860	0
97	20240923	191800	38917450	2860	2860	2860	2860	0
98	20240923	191700	38917450	2860	2860	2860	2860	0
99	20240923	191600	38917450	2860	2860	2860	2860	0
100	20240923	191500	38917450	2860	2860	2860	2860	0
101	20240923	191400	38917450	2860	2860	2860	2860	0
102	20240923	191300	38917450	2860	2860	2860	2860	0
103	20240923	191200	38917450	2860	2860	2860	2860	0
104	20240923	191100	38917450	2860	2860	2860	2860	0
105	20240923	191000	38917450	2860	2860	2860	2860	0
106	20240923	190900	38917450	2860	2860	2860	2860	0
107	20240923	190800	38917450	2860	2860	2860	2860	0
108	20240923	190700	38917450	2860	2860	2860	2860	0
109	20240923	190600	38917450	2860	2860	2860	2860	0
110	20240923	190500	38917450	2860	2860	2860	2860	0
111	20240923	190400	38917450	2860	2860	2860	2860	0
112	20240923	190300	38917450	2860	2860	2860	2860	0
113	20240923	190200	38917450	2860	2860	2860	2860	0
114	20240923	190100	38917450	2860	2860	2860	2860	0
115	20240923	190000	38917450	2860	2860	2860	2860	0
116	20240923	185900	38917450	2860	2860	2860	2860	0
117	20240923	185800	38917450	2860	2860	2860	2860	0
118	20240923	185700	38917450	2860	2860	2860	2860	0
119	20240923	185600	38917450	2860	2860	2860	2860	0
120	20240923	185500	38917450	2860	2860	2860	2860	0
121	20240923	185400	38917450	2860	2860	2860	2860	0
122	20240923	185300	38917450	2860	2860	2860	2860	240
123	20240923	185200	38917450	2860	2860	2860	2860	0
124	20240923	185100	38917450	2860	2860	2860	2860	0
125	20240923	185000	38917450	2860	2860	2860	2860	0
126	20240923	184900	38917450	2860	2860	2860	2860	0
127	20240923	184800	38917450	2860	2860	2860	2860	0
128	20240923	184700	38917450	2860	2860	2860	2860	0
129	20240923	184600	38917450	2860	2860	2860	2860	0
130	20240923	184500	38917450	2860	2860	2860	2860	0
131	20240923	184400	38917450	2860	2860	2860	2860	0
132	20240923	184300	38917450	2860	2860	2860	2860	0
133	20240923	184200	38917450	2860	2860	2860	2860	0
134	20240923	184100	38917450	2860	2860	2860	2860	0
135	20240923	184000	38917450	2860	2860	2860	2860	0
136	20240923	183900	38917450	2860	2860	2860	2860	0
137	20240923	183800	38917450	2860	2860	2860	2860	0
138	20240923	183700	38917450	2860	2860	2860	2860	0
139	20240923	183600	38917450	2860	2860	2860	2860	0
140	20240923	183500	38917450	2860	2860	2860	2860	0
141	20240923	183400	38917450	2860	2860	2860	2860	0
142	20240923	183300	38917450	2860	2860	2860	2860	0
143	20240923	183200	38917450	2860	2860	2860	2860	0
144	20240923	183100	38917450	2860	2860	2860	2860	0
145	20240923	183000	38917450	2860	2860	2860	2860	0
146	20240923	182900	38917450	2860	2860	2860	2860	0
147	20240923	182800	38917450	2860	2860	2860	2860	0
148	20240923	182700	38917450	2860	2860	2860	2860	0
149	20240923	182600	38917450	2860	2860	2860	2860	0
150	20240923	182500	38917450	2860	2860	2860	2860	0
151	20240923	182400	38917450	2860	2860	2860	2860	0
152	20240923	182300	38917450	2860	2860	2860	2860	240
153	20240923	182200	38917450	2860	2860	2860	2860	0
154	20240923	182100	38917450	2860	2860	2860	2860	0
155	20240923	182000	38917450	2860	2860	2860	2860	0
156	20240923	181900	38917450	2860	2860	2860	2860	0
157	20240923	181800	38917450	2860	2860	2860	2860	0
158	20240923	181700	38917450	2860	2860	2860	2860	0
159	20240923	181600	38917450	2860	2860	2860	2860	0
160	20240923	181500	38917450	2860	2860	2860	2860	0
161	20240923	181400	38917450	2860	2860	2860	2860	0
162	20240923	181300	38917450	2860	2860	2860	2860	0
163	20240923	181200	38917450	2860	2860	2860	2860	0
164	20240923	181100	38917450	2860	2860	2860	2860	0
165	20240923	181000	38917450	2860	2860	2860	2860	0
166	20240923	180900	38917450	2860	2860	2860	2860	0
167	20240923	180800	38917450	2860	2860	2860	2860	0
168	20240923	180700	38917450	2860	2860	2860	2860	0
169	20240923	180600	38917450	2860	2860	2860	2860	0
170	20240923	180500	38917450	2860	2860	2860	2860	0
171	20240923	180400	38917450	2860	2860	2860	2860	0
172	20240923	180300	38917450	2860	2860	2860	2860	0
173	20240923	180200	38917450	2860	2860	2860	2860	0
174	20240923	180100	38917450	2860	2860	2860	2860	0
175	20240923	180000	38917450	2860	2860	2860	2860	0
176	20240923	175900	38917450	2860	2860	2860	2860	0
177	20240923	175800	38917450	2860	2860	2860	2860	0
178	20240923	175700	38917450	2860	2860	2860	2860	0
179	20240923	175600	38917450	2860	2860	2860	2860	0
180	20240923	175500	38917450	2860	2860	2860	2860	0
181	20240923	175400	38917450	2860	2860	2860	2860	0
182	20240923	175300	38917450	2860	2860	2860	2860	240
183	20240923	175200	38917450	2860	2860	2860	2860	0
184	20240923	175100	38917450	2860	2860	2860	2860	0
185	20240923	175000	38917450	2860	2860	2860	2860	0
186	20240923	174900	38917450	2860	2860	2860	2860	0
187	20240923	174800	38917450	2860	2860	2860	2860	0
188	20240923	174700	38917450	2860	2860	2860	2860	0
189	20240923	174600	38917450	2860	2860	2860	2860	0
190	20240923	174500	38917450	2860	2860	2860	2860	0
191	20240923	174400	38917450	2860	2860	2860	2860	0
192	20240923	174300	38917450	2860	2860	2860	2860	0
193	20240923	174200	38917450	2860	2860	2860	2860	0
194	20240923	174100	38917450	2860	2860	2860	2860	0
195	20240923	174000	38917450	2860	2860	2860	2860	0
196	20240923	173900	38917450	2860	2860	2860	2860	0
197	20240923	173800	38917450	2860	2860	2860	2860	0
198	20240923	173700	38917450	2860	2860	2860	2860	0
199	20240923	173600	38917450	2860	2860	2860	2860	0
200	20240923	173500	38917450	2860	2860	2860	2860	0
201	20240923	173400	38917450	2860	2860	2860	2860	0
202	20240923	173300	38917450	2860	2860	2860	2860	0
203	20240923	173200	38917450	2860	2860	2860	2860	0
204	20240923	173100	38917450	2860	2860	2860	2860	0
205	20240923	173000	38917450	2860	2860	2860	2860	0
206	20240923	172900	38917450	2860	2860	2860	2860	0
207	20240923	172800	38917450	2860	2860	2860	2860	0
208	20240923	172700	38917450	2860	2860	2860	2860	0
209	20240923	172600	38917450	2860	2860	2860	2860	0
210	20240923	172500	38917450	2860	2860	2860	2860	0
211	20240923	172400	38917450	2860	2860	2860	2860	0
212	20240923	172300	38917450	2860	2860	2860	2860	240
213	20240923	172200	38917450	2860	2860	2860	2860	0
214	20240923	172100	38917450	2860	2860	2860	2860	0
215	20240923	172000	38917450	2860	2860	2860	2860	0
216	20240923	171900	38917450	2860	2860	2860	2860	0
217	20240923	171800	38917450	2860	2860	2860	2860	0
218	20240923	171700	38917450	2860	2860	2860	2860	0
219	20240923	171600	38917450	2860	2860	2860	2860	0
220	20240923	171500	38917450	2860	2860	2860	2860	0
221	20240923	171400	38917450	2860	2860	2860	2860	0
222	20240923	171300	38917450	2860	2860	2860	2860	0
223	20240923	171200	38917450	2860	2860	2860	2860	0
224	20240923	171100	38917450	2860	2860	2860	2860	0
225	20240923	171000	38917450	2860	2860	2860	2860	0
226	20240923	170900	38917450	2860	2860	2860	2860	0
227	20240923	170800	38917450	2860	2860	2860	2860	0
228	20240923	170700	38917450	2860	2860	2860	2860	0
229	20240923	170600	38917450	2860	2860	2860	2860	0
230	20240923	170500	38917450	2860	2860	2860	2860	0
231	20240923	170400	38917450	2860	2860	2860	2860	0
232	20240923	170300	38917450	2860	2860	2860	2860	0
233	20240923	170200	38917450	2860	2860	2860	2860	0
234	20240923	170100	38917450	2860	2860	2860	2860	0
235	20240923	170000	38917450	2860	2860	2860	2860	0
236	20240923	165900	38917450	2860	2860	2860	2860	0
237	20240923	165800	38917450	2860	2860	2860	2860	0
238	20240923	165700	38917450	2860	2860	2860	2860	0
239	20240923	165600	38917450	2860	2860	2860	2860	0
240	20240923	165500	38917450	2860	2860	2860	2860	0
241	20240923	165400	38917450	2860	2860	2860	2860	0
242	20240923	165300	38917450	2860	2860	2860	2860	240
243	20240923	165200	38917450	2860	2860	2860	2860	0
244	20240923	165100	38917450	2860	2860	2860	2860	0
245	20240923	165000	38917450	2860	2860	2860	2860	0
246	20240923	164900	38917450	2860	2860	2860	2860	0
247	20240923	164800	38917450	2860	2860	2860	2860	0
248	20240923	164700	38917450	2860	2860	2860	2860	0
249	20240923	164600	38917450	2860	2860	2860	2860	0
250	20240923	164500	38917450	2860	2860	2860	2860	0
251	20240923	164400	38917450	2860	2860	2860	2860	0
252	20240923	164300	38917450	2860	2860	2860	2860	0
253	20240923	164200	38917450	2860	2860	2860	2860	0
254	20240923	164100	38917450	2860	2860	2860	2860	0
255	20240923	164000	38917450	2860	2860	2860	2860	0
256	20240923	163900	38917450	2860	2860	2860	2860	0
257	20240923	163800	38917450	2860	2860	2860	2860	0
258	20240923	163700	38917450	2860	2860	2860	2860	0
259	20240923	163600	38917450	2860	2860	2860	2860	0
260	20240923	163500	38917450	2860	2860	2860	2860	0
261	20240923	163400	38917450	2860	2860	2860	2860	0
262	20240923	163300	38917450	2860	2860	2860	2860	0
263	20240923	163200	38917450	2860	2860	2860	2860	0
264	20240923	163100	38917450	2860	2860	2860	2860	0
265	20240923	163000	38917450	2860	2860	2860	2860	0
266	20240923	162900	38917450	2860	2860	2860	2860	0
267	20240923	162800	38917450	2860	2860	2860	2860	0
268	20240923	162700	38917450	2860	2860	2860	2860	0
269	20240923	162600	38917450	2860	2860	2860	2860	0
270	20240923	162500	38917450	2860	2860	2860	2860	0
271	20240923	162400	38917450	2860	2860	2860	2860	0
272	20240923	162300	38917450	2860	2860	2860	2860	240
273	20240923	162200	38917450	2860	2860	2860	2860	0
274	20240923	162100	38917450	2860	2860	2860	2860	0
275	20240923	162000	38917450	2860	2860	2860	2860	0
276	20240923	161900	38917450	2860	2860	2860	2860	0
277	20240923	161800	38917450	2860	2860	2860	2860	0
278	20240923	161700	38917450	2860	2860	2860	2860	0
279	20240923	161600	38917450	2860	2860	2860	2860	0
280	20240923	161500	38917450	2860	2860	2860	2860	0
281	20240923	161400	38917450	2860	2860	2860	2860	0
282	20240923	161300	38917450	2860	2860	2860	2860	0
283	20240923	161200	38917450	2860	2860	2860	2860	0
284	20240923	161100	38917450	2860	2860	2860	2860	0
285	20240923	161000	38917450	2860	2860	2860	2860	0
286	20240923	160900	38917450	2860	2860	2860	2860	0
287	20240923	160800	38917450	2860	2860	2860	2860	0
288	20240923	160700	38917450	2860	2860	2860	2860	0
289	20240923	160600	38917450	2860	2860	2860	2860	0
290	20240923	160500	38917450	2860	2860	2860	2860	0
291	20240923	160400	38917450	2860	2860	2860	2860	0
292	20240923	160300	38917450	2860	2860	2860	2860	0
293	20240923	160200	38917450	2860	2860	2860	2860	0
294	20240923	160100	38917450	2860	2860	2860	2860	0
295	20240923	160000	38917450	2860	2860	2860	2860	0
296	20240923	155900	38917450	2860	2860	2860	2860	0
297	20240923	155800	38917450	2860	2860	2860	2860	0
298	20240923	155700	38917450	2860	2860	2860	2860	0
299	20240923	155600	38917450	2860	2860	2860	2860	0
300	20240923	155500	38917450	2860	2860	2860	2860	0
301	20240923	155400	38917450	2860	2860	2860	2860	0
302	20240923	155300	38917450	2860	2860	2860	2860	240
303	20240923	155200	38917450	2860	2860	2860	2860	0
304	20240923	155100	38917450	2860	2860	2860	2860	0
305	20240923	155000	38917450	2860	2860	2860	2860	0
306	20240923	154900	38917450	2860	2860	2860	2860	0
307	20240923	154800	38917450	2860	2860	2860	2860	0
308	20240923	154700	38917450	2860	2860	2860	2860	0
309	20240923	154600	38917450	2860	2860	2860	2860	0
310	20240923	154500	38917450	2860	2860	2860	2860	0
311	20240923	154400	38917450	2860	2860	2860	2860	0
312	20240923	154300	38917450	2860	2860	2860	2860	0
313	20240923	154200	38917450	2860	2860	2860	2860	0
314	20240923	154100	38917450	2860	2860	2860	2860	0
315	20240923	154000	38917450	2860	2860	2860	2860	0
316	20240923	153900	38917450	2860	2860	2860	2860	0
317	20240923	153800	38917450	2860	2860	2860	2860	0
318	20240923	153700	38917450	2860	2860	2860	2860	0
319	20240923	153600	38917450	2860	2860	2860	2860	0
320	20240923	153500	38917450	2860	2860	2860	2860	0
321	20240923	153400	38917450	2860	2860	2860	2860	0
322	20240923	153300	38917450	2860	2860	2860	2860	0
323	20240923	153200	38917450	2860	2860	2860	2860	0
324	20240923	153100	38917450	2860	2860	2860	2860	0
325	20240923	153000	38917450	2860	2860	2860	2860	240
326	20240923	152900	38231050	2860	2860	2860	2860	0
327	20240923	152800	38231050	2860	2860	2860	2860	0
328	20240923	152700	38231050	2860	2860	2860	2860	0
329	20240923	152600	38231050	2860	2860	2860	2860	0
330	20240923	152500	38231050	2860	2860	2860	2860	0
331	20240923	152400	38231050	2860	2860	2860	2860	0
332	20240923	152300	38231050	2860	2860	2860	2860	0
333	20240923	152200	38231050	2860	2860	2860	2860	0
334	20240923	152100	38231050	2860	2860	2860	2860	0
335	20240923	152000	38231050	2860	2860	2860	2860	0
336	20240923	151900	38231050	2860	2860	2860	2860	21
337	20240923	151800	38170990	2860	2860	2860	2860	300
338	20240923	151700	37312990	2860	2860	2860	2860	0
339	20240923	151600	37312990	2860	2860	2860	2860	51
340	20240923	151500	37167130	2865	2865	2865	2865	381
341	20240923	151400	36075565	2875	2875	2875	2875	0
342	20240923	151300	36075565	2875	2875	2875	2875	0
343	20240923	151200	36075565	2875	2875	2875	2875	0
344	20240923	151100	36075565	2875	2875	2875	2860	103
345	20240923	151000	35780940	2860	2860	2860	2860	0
346	20240923	150900	35780940	2860	2860	2860	2860	0
347	20240923	150800	35780940	2860	2860	2860	2860	0
348	20240923	150700	35780940	2860	2860	2860	2860	0
349	20240923	150600	35780940	2860	2860	2860	2860	0
350	20240923	150500	35780940	2860	2860	2860	2860	1
351	20240923	150400	35778080	2880	2880	2880	2880	0
352	20240923	150300	35778080	2880	2880	2880	2880	0
353	20240923	150200	35778080	2880	2880	2880	2880	1
354	20240923	150100	35775200	2885	2885	2885	2885	1
355	20240923	150000	35772315	2855	2865	2865	2855	1072
356	20240923	145900	32707120	2885	2885	2885	2885	0
357	20240923	145800	32707120	2885	2885	2885	2885	0
358	20240923	145700	32707120	2885	2885	2885	2885	0
359	20240923	145600	32707120	2885	2885	2885	2885	0
360	20240923	145500	32707120	2885	2875	2885	2875	100
361	20240923	145400	32419610	2875	2875	2875	2875	0
362	20240923	145300	32419610	2875	2875	2875	2875	1
363	20240923	145200	32416735	2865	2865	2865	2865	0
364	20240923	145100	32416735	2865	2865	2865	2865	0
365	20240923	145000	32416735	2865	2865	2865	2865	0
366	20240923	144900	32416735	2865	2865	2865	2865	0
367	20240923	144800	32416735	2865	2865	2865	2865	110
368	20240923	144700	32101585	2865	2865	2865	2865	190
369	20240923	144600	31557235	2865	2865	2865	2865	10
370	20240923	144500	31528585	2860	2860	2860	2860	0
371	20240923	144400	31528585	2860	2860	2860	2860	0
372	20240923	144300	31528585	2860	2860	2860	2860	0
373	20240923	144200	31528585	2860	2860	2860	2860	1
374	20240923	144100	31525725	2870	2870	2870	2870	0
375	20240923	144000	31525725	2870	2870	2870	2870	0
376	20240923	143900	31525725	2870	2870	2870	2870	0
377	20240923	143800	31525725	2870	2870	2870	2870	0
378	20240923	143700	31525725	2870	2870	2870	2870	0
379	20240923	143600	31525725	2870	2870	2870	2870	0
380	20240923	143500	31525725	2870	2870	2870	2870	0
381	20240923	143400	31525725	2870	2870	2870	2870	0
382	20240923	143300	31525725	2870	2870	2870	2870	25
383	20240923	143200	31453975	2875	2875	2875	2875	1
384	20240923	143100	31451100	2870	2870	2870	2870	0
385	20240923	143000	31451100	2870	2870	2870	2870	0
386	20240923	142900	31451100	2870	2870	2870	2870	0
387	20240923	142800	31451100	2870	2870	2870	2870	175
388	20240923	142700	30948850	2870	2870	2870	2870	0
389	20240923	142600	30948850	2870	2870	2870	2870	0
390	20240923	142500	30948850	2870	2870	2870	2870	1
391	20240923	142400	30945980	2870	2870	2870	2870	0
392	20240923	142300	30945980	2870	2870	2870	2870	6
393	20240923	142200	30928760	2870	2870	2870	2870	0
394	20240923	142100	30928760	2870	2870	2870	2870	1
395	20240923	142000	30925890	2865	2865	2865	2865	0
396	20240923	141900	30925890	2865	2865	2865	2865	0
397	20240923	141800	30925890	2865	2865	2865	2865	143
398	20240923	141700	30516195	2865	2865	2865	2865	0
399	20240923	141600	30516195	2865	2865	2865	2865	10
400	20240923	141500	30487545	2865	2865	2865	2865	0
401	20240923	141400	30487545	2865	2865	2865	2865	0
402	20240923	141300	30487545	2865	2865	2865	2865	0
403	20240923	141200	30487545	2865	2865	2865	2865	0
404	20240923	141100	30487545	2865	2865	2865	2865	0
405	20240923	141000	30487545	2865	2865	2865	2865	0
406	20240923	140900	30487545	2865	2865	2865	2865	0
407	20240923	140800	30487545	2865	2865	2865	2865	0
408	20240923	140700	30487545	2865	2865	2865	2865	0
409	20240923	140600	30487545	2865	2865	2865	2865	0
410	20240923	140500	30487545	2865	2865	2865	2865	0
411	20240923	140400	30487545	2865	2865	2865	2865	0
412	20240923	140300	30487545	2865	2865	2865	2865	0
413	20240923	140200	30487545	2865	2865	2865	2865	0
414	20240923	140100	30487545	2865	2865	2865	2865	84
415	20240923	140000	30246885	2865	2865	2865	2865	126
416	20240923	135900	29885895	2870	2870	2870	2870	0
417	20240923	135800	29885895	2870	2870	2870	2870	0
418	20240923	135700	29885895	2870	2870	2870	2870	0
419	20240923	135600	29885895	2870	2870	2870	2870	0
420	20240923	135500	29885895	2870	2870	2870	2870	0
421	20240923	135400	29885895	2870	2870	2870	2870	0
422	20240923	135300	29885895	2870	2870	2870	2870	0
423	20240923	135200	29885895	2870	2870	2870	2870	10
424	20240923	135100	29857195	2865	2865	2865	2865	4
425	20240923	135000	29845735	2870	2870	2870	2870	4
426	20240923	134900	29834255	2865	2865	2865	2865	0
427	20240923	134800	29834255	2865	2865	2865	2865	4
428	20240923	134700	29822795	2870	2870	2870	2870	0
429	20240923	134600	29822795	2870	2870	2870	2870	0
430	20240923	134500	29822795	2870	2870	2870	2870	4
431	20240923	134400	29811315	2865	2865	2865	2865	0
432	20240923	134300	29811315	2865	2865	2865	2865	101
433	20240923	134200	29521950	2860	2860	2860	2860	0
434	20240923	134100	29521950	2860	2860	2860	2860	0
435	20240923	134000	29521950	2860	2860	2860	2860	0
436	20240923	133900	29521950	2860	2860	2860	2860	0
437	20240923	133800	29521950	2860	2860	2860	2860	0
438	20240923	133700	29521950	2860	2860	2860	2860	45
439	20240923	133600	29393250	2855	2855	2855	2855	0
440	20240923	133500	29393250	2855	2855	2855	2855	0
441	20240923	133400	29393250	2855	2855	2855	2855	0
442	20240923	133300	29393250	2855	2855	2855	2855	0
443	20240923	133200	29393250	2855	2855	2855	2855	0
444	20240923	133100	29393250	2855	2855	2855	2855	0
445	20240923	133000	29393250	2855	2855	2855	2855	0
446	20240923	132900	29393250	2855	2855	2855	2855	0
447	20240923	132800	29393250	2855	2855	2855	2855	0
448	20240923	132700	29393250	2855	2855	2855	2855	0
449	20240923	132600	29393250	2855	2855	2855	2855	0
450	20240923	132500	29393250	2855	2855	2855	2855	0
451	20240923	132400	29393250	2855	2855	2855	2855	0
452	20240923	132300	29393250	2855	2855	2855	2855	0
453	20240923	132200	29393250	2855	2855	2855	2855	0
454	20240923	132100	29393250	2855	2855	2855	2855	0
455	20240923	132000	29393250	2855	2855	2855	2855	0
456	20240923	131900	29393250	2855	2855	2855	2855	0
457	20240923	131800	29393250	2855	2855	2855	2855	0
458	20240923	131700	29393250	2855	2855	2855	2855	0
459	20240923	131600	29393250	2855	2855	2855	2855	0
460	20240923	131500	29393250	2855	2855	2855	2855	0
461	20240923	131400	29393250	2855	2855	2855	2855	0
462	20240923	131300	29393250	2855	2855	2855	2855	0
463	20240923	131200	29393250	2855	2855	2855	2855	0
464	20240923	131100	29393250	2855	2855	2855	2855	0
465	20240923	131000	29393250	2855	2855	2855	2855	0
466	20240923	130900	29393250	2855	2855	2855	2855	0
467	20240923	130800	29393250	2855	2855	2855	2855	0
468	20240923	130700	29393250	2855	2855	2855	2855	0
469	20240923	130600	29393250	2855	2855	2855	2855	0
470	20240923	130500	29393250	2855	2855	2855	2855	0
471	20240923	130400	29393250	2855	2855	2855	2855	0
472	20240923	130300	29393250	2855	2855	2855	2855	0
473	20240923	130200	29393250	2855	2855	2855	2855	0
474	20240923	130100	29393250	2855	2855	2855	2855	0
475	20240923	130000	29393250	2855	2855	2855	2855	0
476	20240923	125900	29393250	2855	2855	2855	2855	0
477	20240923	125800	29393250	2855	2855	2855	2855	0
478	20240923	125700	29393250	2855	2855	2855	2855	0
479	20240923	125600	29393250	2855	2855	2855	2855	0
480	20240923	125500	29393250	2855	2855	2855	2855	1315
481	20240923	125400	25638925	2855	2855	2855	2855	0
482	20240923	125300	25638925	2855	2855	2855	2855	554
483	20240923	125200	24057255	2855	2855	2855	2855	0
484	20240923	125100	24057255	2855	2855	2855	2855	0
485	20240923	125000	24057255	2855	2855	2855	2855	0
486	20240923	124900	24057255	2855	2855	2855	2855	0
487	20240923	124800	24057255	2855	2855	2855	2855	0
488	20240923	124700	24057255	2855	2855	2855	2855	0
489	20240923	124600	24057255	2855	2855	2855	2855	1
490	20240923	124500	24054400	2855	2855	2855	2855	0
491	20240923	124400	24054400	2855	2855	2855	2855	0
492	20240923	124300	24054400	2855	2855	2855	2855	0
493	20240923	124200	24054400	2855	2855	2855	2855	0
494	20240923	124100	24054400	2855	2855	2855	2855	0
495	20240923	124000	24054400	2855	2855	2855	2855	0
496	20240923	123900	24054400	2855	2855	2855	2855	804
497	20240923	123800	21758980	2855	2855	2855	2855	0
498	20240923	123700	21758980	2855	2855	2855	2855	0
499	20240923	123600	21758980	2855	2855	2855	2855	0
500	20240923	123500	21758980	2855	2855	2855	2855	0
501	20240923	123400	21758980	2855	2855	2855	2855	0
502	20240923	123300	21758980	2855	2855	2855	2855	0
503	20240923	123200	21758980	2855	2855	2855	2855	0
504	20240923	123100	21758980	2855	2855	2855	2855	0
505	20240923	123000	21758980	2855	2870	2880	2855	1526
506	20240923	122900	17370625	2855	2855	2855	2855	0
507	20240923	122800	17370625	2855	2855	2855	2855	0
508	20240923	122700	17370625	2855	2855	2855	2855	0
509	20240923	122600	17370625	2855	2855	2855	2855	0
510	20240923	122500	17370625	2855	2855	2855	2855	0
511	20240923	122400	17370625	2855	2855	2855	2855	0
512	20240923	122300	17370625	2855	2855	2855	2855	0
513	20240923	122200	17370625	2855	2855	2855	2855	0
514	20240923	122100	17370625	2855	2855	2855	2855	0
515	20240923	122000	17370625	2855	2855	2855	2855	0
516	20240923	121900	17370625	2855	2855	2855	2855	0
517	20240923	121800	17370625	2855	2860	2860	2855	332
518	20240923	121700	16421575	2870	2870	2870	2870	0
519	20240923	121600	16421575	2870	2870	2870	2870	0
520	20240923	121500	16421575	2870	2870	2870	2870	0
521	20240923	121400	16421575	2870	2870	2870	2870	0
522	20240923	121300	16421575	2870	2870	2870	2870	0
523	20240923	121200	16421575	2870	2870	2870	2870	0
524	20240923	121100	16421575	2870	2870	2870	2870	0
525	20240923	121000	16421575	2870	2870	2870	2870	110
526	20240923	120900	16105875	2870	2870	2870	2870	0
527	20240923	120800	16105875	2870	2870	2870	2870	0
528	20240923	120700	16105875	2870	2870	2870	2870	0
529	20240923	120600	16105875	2870	2870	2870	2870	0
530	20240923	120500	16105875	2870	2870	2870	2870	0
531	20240923	120400	16105875	2870	2870	2870	2870	0
532	20240923	120300	16105875	2870	2870	2870	2870	0
533	20240923	120200	16105875	2870	2870	2870	2870	0
534	20240923	120100	16105875	2870	2870	2870	2870	0
535	20240923	120000	16105875	2870	2870	2870	2870	0
536	20240923	115900	16105875	2870	2870	2870	2870	0
537	20240923	115800	16105875	2870	2870	2870	2870	0
538	20240923	115700	16105875	2870	2870	2870	2870	0
539	20240923	115600	16105875	2870	2870	2870	2870	0
540	20240923	115500	16105875	2870	2870	2870	2870	1
541	20240923	115400	16103005	2870	2870	2870	2870	0
542	20240923	115300	16103005	2870	2870	2870	2870	0
543	20240923	115200	16103005	2870	2870	2870	2870	0
544	20240923	115100	16103005	2870	2870	2870	2870	0
545	20240923	115000	16103005	2870	2870	2870	2870	0
546	20240923	114900	16103005	2870	2870	2870	2870	0
547	20240923	114800	16103005	2870	2870	2870	2870	0
548	20240923	114700	16103005	2870	2870	2870	2870	0
549	20240923	114600	16103005	2870	2870	2870	2870	0
550	20240923	114500	16103005	2870	2870	2870	2870	0
551	20240923	114400	16103005	2870	2870	2870	2870	0
552	20240923	114300	16103005	2870	2870	2870	2870	5
553	20240923	114200	16088655	2870	2870	2870	2870	0
554	20240923	114100	16088655	2870	2870	2870	2870	6
555	20240923	114000	16071435	2850	2850	2850	2850	0
556	20240923	113900	16071435	2850	2850	2850	2850	0
557	20240923	113800	16071435	2850	2850	2850	2850	0
558	20240923	113700	16071435	2850	2850	2850	2850	0
559	20240923	113600	16071435	2850	2850	2850	2850	0
560	20240923	113500	16071435	2850	2850	2850	2850	0
561	20240923	113400	16071435	2850	2850	2850	2850	0
562	20240923	113300	16071435	2850	2850	2850	2850	0
563	20240923	113200	16071435	2850	2850	2850	2850	0
564	20240923	113100	16071435	2850	2850	2850	2850	100
565	20240923	113000	15786435	2850	2850	2850	2850	0
566	20240923	112900	15786435	2850	2860	2860	2850	64
567	20240923	112800	15603935	2870	2870	2870	2870	0
568	20240923	112700	15603935	2870	2870	2870	2870	0
569	20240923	112600	15603935	2870	2870	2870	2870	0
570	20240923	112500	15603935	2870	2870	2870	2870	0
571	20240923	112400	15603935	2870	2870	2870	2870	0
572	20240923	112300	15603935	2870	2870	2870	2870	0
573	20240923	112200	15603935	2870	2870	2870	2870	0
574	20240923	112100	15603935	2870	2870	2870	2870	0
575	20240923	112000	15603935	2870	2870	2870	2870	0
576	20240923	111900	15603935	2870	2860	2870	2860	4
577	20240923	111800	15592475	2860	2860	2860	2860	0
578	20240923	111700	15592475	2860	2860	2860	2860	0
579	20240923	111600	15592475	2860	2860	2860	2860	0
580	20240923	111500	15592475	2860	2860	2860	2860	0
581	20240923	111400	15592475	2860	2860	2860	2860	0
582	20240923	111300	15592475	2860	2860	2860	2860	0
583	20240923	111200	15592475	2860	2860	2860	2860	0
584	20240923	111100	15592475	2860	2860	2860	2860	0
585	20240923	111000	15592475	2860	2860	2860	2860	10
586	20240923	110900	15563875	2865	2865	2865	2865	0
587	20240923	110800	15563875	2865	2865	2865	2865	0
588	20240923	110700	15563875	2865	2865	2865	2865	0
589	20240923	110600	15563875	2865	2865	2865	2865	0
590	20240923	110500	15563875	2865	2865	2865	2865	0
591	20240923	110400	15563875	2865	2865	2865	2865	4
592	20240923	110300	15552415	2865	2865	2865	2865	68
593	20240923	110200	15357595	2860	2860	2860	2860	0
594	20240923	110100	15357595	2860	2860	2860	2860	0
595	20240923	110000	15357595	2860	2860	2860	2860	0
596	20240923	105900	15357595	2860	2860	2860	2860	0
597	20240923	105800	15357595	2860	2860	2860	2860	0
598	20240923	105700	15357595	2860	2860	2860	2860	0
599	20240923	105600	15357595	2860	2860	2860	2860	0
600	20240923	105500	15357595	2860	2860	2860	2860	0
601	20240923	105400	15357595	2860	2860	2860	2860	0
602	20240923	105300	15357595	2860	2860	2860	2860	0
603	20240923	105200	15357595	2860	2860	2860	2860	0
604	20240923	105100	15357595	2860	2860	2860	2860	0
605	20240923	105000	15357595	2860	2860	2860	2860	0
606	20240923	104900	15357595	2860	2860	2860	2860	0
607	20240923	104800	15357595	2860	2860	2860	2860	0
608	20240923	104700	15357595	2860	2860	2860	2860	0
609	20240923	104600	15357595	2860	2860	2860	2860	0
610	20240923	104500	15357595	2860	2860	2860	2860	0
611	20240923	104400	15357595	2860	2860	2860	2860	0
612	20240923	104300	15357595	2860	2860	2860	2860	0
613	20240923	104200	15357595	2860	2860	2860	2860	0
614	20240923	104100	15357595	2860	2860	2860	2860	0
615	20240923	104000	15357595	2860	2860	2860	2860	0
616	20240923	103900	15357595	2860	2860	2860	2860	0
617	20240923	103800	15357595	2860	2860	2860	2860	9
618	20240923	103700	15331855	2860	2860	2860	2860	1
619	20240923	103600	15328995	2860	2860	2860	2860	0
620	20240923	103500	15328995	2860	2860	2860	2860	0
621	20240923	103400	15328995	2860	2860	2860	2860	0
622	20240923	103300	15328995	2860	2860	2860	2860	0
623	20240923	103200	15328995	2860	2860	2860	2860	0
624	20240923	103100	15328995	2860	2860	2860	2860	118
625	20240923	103000	14991515	2845	2845	2845	2845	0
626	20240923	102900	14991515	2845	2845	2845	2845	0
627	20240923	102800	14991515	2845	2845	2845	2845	0
628	20240923	102700	14991515	2845	2845	2845	2845	0
629	20240923	102600	14991515	2845	2845	2845	2845	0
630	20240923	102500	14991515	2845	2845	2845	2845	0
631	20240923	102400	14991515	2845	2845	2845	2845	0
632	20240923	102300	14991515	2845	2845	2845	2845	0
633	20240923	102200	14991515	2845	2845	2845	2845	20
634	20240923	102100	14934615	2845	2845	2845	2845	0
635	20240923	102000	14934615	2845	2845	2845	2845	0
636	20240923	101900	14934615	2845	2845	2845	2845	0
637	20240923	101800	14934615	2845	2845	2845	2845	0
638	20240923	101700	14934615	2845	2845	2845	2845	0
639	20240923	101600	14934615	2845	2845	2845	2845	0
640	20240923	101500	14934615	2845	2845	2845	2845	0
641	20240923	101400	14934615	2845	2845	2845	2845	1275
642	20240923	101300	11307240	2845	2845	2845	2845	0
643	20240923	101200	11307240	2845	2845	2845	2845	400
644	20240923	101100	10169240	2850	2850	2850	2850	507
645	20240923	101000	8724290	2850	2850	2850	2850	0
646	20240923	100900	8724290	2850	2855	2855	2850	1000
647	20240923	100800	5873970	2860	2860	2860	2860	1
648	20240923	100700	5871110	2860	2860	2860	2860	0
649	20240923	100600	5871110	2860	2860	2860	2860	0
650	20240923	100500	5871110	2860	2860	2860	2860	5
651	20240923	100400	5856810	2860	2860	2860	2860	5
652	20240923	100300	5842510	2860	2860	2860	2860	18
653	20240923	100200	5791030	2855	2855	2855	2855	0
654	20240923	100100	5791030	2855	2855	2855	2855	2
655	20240923	100000	5785320	2850	2850	2850	2850	0
656	20240923	095900	5785320	2850	2850	2850	2850	0
657	20240923	095800	5785320	2850	2850	2850	2850	0
658	20240923	095700	5785320	2850	2850	2850	2850	10
659	20240923	095600	5756820	2845	2845	2845	2845	0
660	20240923	095500	5756820	2845	2845	2845	2845	0
661	20240923	095400	5756820	2845	2850	2850	2845	350
662	20240923	095300	4759820	2855	2855	2855	2855	0
663	20240923	095200	4759820	2855	2855	2855	2855	0
664	20240923	095100	4759820	2855	2855	2855	2855	0
665	20240923	095000	4759820	2855	2855	2855	2855	0
666	20240923	094900	4759820	2855	2855	2855	2855	0
667	20240923	094800	4759820	2855	2855	2855	2855	0
668	20240923	094700	4759820	2855	2855	2855	2855	0
669	20240923	094600	4759820	2855	2855	2855	2855	4
670	20240923	094500	4748400	2855	2855	2855	2855	10
671	20240923	094400	4719850	2855	2855	2855	2855	13
672	20240923	094300	4682735	2855	2855	2855	2855	2
673	20240923	094200	4677025	2855	2855	2855	2855	0
674	20240923	094100	4677025	2855	2855	2855	2855	0
675	20240923	094000	4677025	2855	2855	2855	2855	0
676	20240923	093900	4677025	2855	2855	2855	2855	0
677	20240923	093800	4677025	2855	2855	2855	2855	0
678	20240923	093700	4677025	2855	2855	2855	2855	0
679	20240923	093600	4677025	2855	2855	2855	2855	0
680	20240923	093500	4677025	2855	2855	2855	2855	0
681	20240923	093400	4677025	2855	2855	2855	2855	0
682	20240923	093300	4677025	2855	2855	2855	2855	3
683	20240923	093200	4668460	2855	2855	2855	2855	1
684	20240923	093100	4665605	2840	2840	2840	2840	0
685	20240923	093000	4665605	2840	2840	2840	2840	0
686	20240923	092900	4665605	2840	2840	2840	2840	0
687	20240923	092800	4665605	2840	2840	2840	2840	1108
688	20240923	092700	1518885	2840	2840	2840	2840	0
689	20240923	092600	1518885	2840	2840	2840	2840	0
690	20240923	092500	1518885	2840	2840	2840	2840	0
691	20240923	092400	1518885	2840	2840	2840	2840	0
692	20240923	092300	1518885	2840	2840	2840	2840	50
693	20240923	092200	1376885	2840	2840	2840	2840	4
694	20240923	092100	1365525	2830	2830	2830	2830	0
695	20240923	092000	1365525	2830	2830	2830	2830	0
696	20240923	091900	1365525	2830	2830	2830	2830	1
697	20240923	091800	1362695	2830	2830	2830	2830	0
698	20240923	091700	1362695	2830	2830	2830	2830	0
699	20240923	091600	1362695	2830	2830	2830	2830	0
700	20240923	091500	1362695	2830	2830	2830	2830	0
701	20240923	091400	1362695	2830	2830	2830	2830	0
702	20240923	091300	1362695	2830	2830	2830	2830	0
703	20240923	091200	1362695	2830	2830	2830	2830	50
704	20240923	091100	1221195	2830	2830	2830	2830	0
705	20240923	091000	1221195	2830	2830	2830	2830	0
706	20240923	090900	1221195	2830	2830	2830	2830	0
707	20240923	090800	1221195	2830	2830	2830	2830	0
708	20240923	090700	1221195	2830	2830	2830	2830	0
709	20240923	090600	1221195	2830	2830	2830	2830	0
710	20240923	090500	1221195	2830	2830	2830	2830	0
711	20240923	090400	1221195	2830	2835	2835	2830	227
712	20240923	090300	578340	2835	2835	2835	2835	11
713	20240923	090200	547155	2835	2835	2835	2835	0
714	20240923	090100	547155	2835	2835	2835	2835	121
715	20240923	090000	204120	2835	2835	2835	2835	72