KissMeData/302550/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210100	131404585	2940	2940	2940	2940	201
3	20240909	210000	131404585	2940	2940	2940	2940	0
4	20240909	205900	131404585	2940	2940	2940	2940	0
5	20240909	205800	131404585	2940	2940	2940	2940	0
6	20240909	205700	131404585	2940	2940	2940	2940	0
7	20240909	205600	131404585	2940	2940	2940	2940	0
8	20240909	205500	131404585	2940	2940	2940	2940	0
9	20240909	205400	131404585	2940	2940	2940	2940	0
10	20240909	205300	131404585	2940	2940	2940	2940	0
11	20240909	205200	131404585	2940	2940	2940	2940	0
12	20240909	205100	131404585	2940	2940	2940	2940	0
13	20240909	205000	131404585	2940	2940	2940	2940	0
14	20240909	204900	131404585	2940	2940	2940	2940	0
15	20240909	204800	131404585	2940	2940	2940	2940	0
16	20240909	204700	131404585	2940	2940	2940	2940	0
17	20240909	204600	131404585	2940	2940	2940	2940	0
18	20240909	204500	131404585	2940	2940	2940	2940	0
19	20240909	204400	131404585	2940	2940	2940	2940	0
20	20240909	204300	131404585	2940	2940	2940	2940	0
21	20240909	204200	131404585	2940	2940	2940	2940	0
22	20240909	204100	131404585	2940	2940	2940	2940	0
23	20240909	204000	131404585	2940	2940	2940	2940	0
24	20240909	203900	131404585	2940	2940	2940	2940	0
25	20240909	203800	131404585	2940	2940	2940	2940	0
26	20240909	203700	131404585	2940	2940	2940	2940	0
27	20240909	203600	131404585	2940	2940	2940	2940	0
28	20240909	203500	131404585	2940	2940	2940	2940	0
29	20240909	203400	131404585	2940	2940	2940	2940	0
30	20240909	203300	131404585	2940	2940	2940	2940	0
31	20240909	203200	131404585	2940	2940	2940	2940	0
32	20240909	203100	131404585	2940	2940	2940	2940	201
33	20240909	203000	131404585	2940	2940	2940	2940	0
34	20240909	202900	131404585	2940	2940	2940	2940	0
35	20240909	202800	131404585	2940	2940	2940	2940	0
36	20240909	202700	131404585	2940	2940	2940	2940	0
37	20240909	202600	131404585	2940	2940	2940	2940	0
38	20240909	202500	131404585	2940	2940	2940	2940	0
39	20240909	202400	131404585	2940	2940	2940	2940	0
40	20240909	202300	131404585	2940	2940	2940	2940	0
41	20240909	202200	131404585	2940	2940	2940	2940	0
42	20240909	202100	131404585	2940	2940	2940	2940	0
43	20240909	202000	131404585	2940	2940	2940	2940	0
44	20240909	201900	131404585	2940	2940	2940	2940	0
45	20240909	201800	131404585	2940	2940	2940	2940	0
46	20240909	201700	131404585	2940	2940	2940	2940	0
47	20240909	201600	131404585	2940	2940	2940	2940	0
48	20240909	201500	131404585	2940	2940	2940	2940	0
49	20240909	201400	131404585	2940	2940	2940	2940	0
50	20240909	201300	131404585	2940	2940	2940	2940	0
51	20240909	201200	131404585	2940	2940	2940	2940	0
52	20240909	201100	131404585	2940	2940	2940	2940	0
53	20240909	201000	131404585	2940	2940	2940	2940	0
54	20240909	200900	131404585	2940	2940	2940	2940	0
55	20240909	200800	131404585	2940	2940	2940	2940	0
56	20240909	200700	131404585	2940	2940	2940	2940	0
57	20240909	200600	131404585	2940	2940	2940	2940	0
58	20240909	200500	131404585	2940	2940	2940	2940	0
59	20240909	200400	131404585	2940	2940	2940	2940	0
60	20240909	200300	131404585	2940	2940	2940	2940	0
61	20240909	200200	131404585	2940	2940	2940	2940	0
62	20240909	200100	131404585	2940	2940	2940	2940	201
63	20240909	200000	131404585	2940	2940	2940	2940	0
64	20240909	195900	131404585	2940	2940	2940	2940	0
65	20240909	195800	131404585	2940	2940	2940	2940	0
66	20240909	195700	131404585	2940	2940	2940	2940	0
67	20240909	195600	131404585	2940	2940	2940	2940	0
68	20240909	195500	131404585	2940	2940	2940	2940	0
69	20240909	195400	131404585	2940	2940	2940	2940	0
70	20240909	195300	131404585	2940	2940	2940	2940	0
71	20240909	195200	131404585	2940	2940	2940	2940	0
72	20240909	195100	131404585	2940	2940	2940	2940	0
73	20240909	195000	131404585	2940	2940	2940	2940	0
74	20240909	194900	131404585	2940	2940	2940	2940	0
75	20240909	194800	131404585	2940	2940	2940	2940	0
76	20240909	194700	131404585	2940	2940	2940	2940	0
77	20240909	194600	131404585	2940	2940	2940	2940	0
78	20240909	194500	131404585	2940	2940	2940	2940	0
79	20240909	194400	131404585	2940	2940	2940	2940	0
80	20240909	194300	131404585	2940	2940	2940	2940	0
81	20240909	194200	131404585	2940	2940	2940	2940	0
82	20240909	194100	131404585	2940	2940	2940	2940	0
83	20240909	194000	131404585	2940	2940	2940	2940	0
84	20240909	193900	131404585	2940	2940	2940	2940	0
85	20240909	193800	131404585	2940	2940	2940	2940	0
86	20240909	193700	131404585	2940	2940	2940	2940	0
87	20240909	193600	131404585	2940	2940	2940	2940	0
88	20240909	193500	131404585	2940	2940	2940	2940	0
89	20240909	193400	131404585	2940	2940	2940	2940	0
90	20240909	193300	131404585	2940	2940	2940	2940	0
91	20240909	193200	131404585	2940	2940	2940	2940	0
92	20240909	193100	131404585	2940	2940	2940	2940	201
93	20240909	193000	131404585	2940	2940	2940	2940	0
94	20240909	192900	131404585	2940	2940	2940	2940	0
95	20240909	192800	131404585	2940	2940	2940	2940	0
96	20240909	192700	131404585	2940	2940	2940	2940	0
97	20240909	192600	131404585	2940	2940	2940	2940	0
98	20240909	192500	131404585	2940	2940	2940	2940	0
99	20240909	192400	131404585	2940	2940	2940	2940	0
100	20240909	192300	131404585	2940	2940	2940	2940	0
101	20240909	192200	131404585	2940	2940	2940	2940	0
102	20240909	192100	131404585	2940	2940	2940	2940	0
103	20240909	192000	131404585	2940	2940	2940	2940	0
104	20240909	191900	131404585	2940	2940	2940	2940	0
105	20240909	191800	131404585	2940	2940	2940	2940	0
106	20240909	191700	131404585	2940	2940	2940	2940	0
107	20240909	191600	131404585	2940	2940	2940	2940	0
108	20240909	191500	131404585	2940	2940	2940	2940	0
109	20240909	191400	131404585	2940	2940	2940	2940	0
110	20240909	191300	131404585	2940	2940	2940	2940	0
111	20240909	191200	131404585	2940	2940	2940	2940	0
112	20240909	191100	131404585	2940	2940	2940	2940	0
113	20240909	191000	131404585	2940	2940	2940	2940	0
114	20240909	190900	131404585	2940	2940	2940	2940	0
115	20240909	190800	131404585	2940	2940	2940	2940	0
116	20240909	190700	131404585	2940	2940	2940	2940	0
117	20240909	190600	131404585	2940	2940	2940	2940	0
118	20240909	190500	131404585	2940	2940	2940	2940	0
119	20240909	190400	131404585	2940	2940	2940	2940	0
120	20240909	190300	131404585	2940	2940	2940	2940	0
121	20240909	190200	131404585	2940	2940	2940	2940	0
122	20240909	190100	131404585	2940	2940	2940	2940	201
123	20240909	190000	131404585	2940	2940	2940	2940	0
124	20240909	185900	131404585	2940	2940	2940	2940	0
125	20240909	185800	131404585	2940	2940	2940	2940	0
126	20240909	185700	131404585	2940	2940	2940	2940	0
127	20240909	185600	131404585	2940	2940	2940	2940	0
128	20240909	185500	131404585	2940	2940	2940	2940	0
129	20240909	185400	131404585	2940	2940	2940	2940	0
130	20240909	185300	131404585	2940	2940	2940	2940	0
131	20240909	185200	131404585	2940	2940	2940	2940	0
132	20240909	185100	131404585	2940	2940	2940	2940	0
133	20240909	185000	131404585	2940	2940	2940	2940	0
134	20240909	184900	131404585	2940	2940	2940	2940	0
135	20240909	184800	131404585	2940	2940	2940	2940	0
136	20240909	184700	131404585	2940	2940	2940	2940	0
137	20240909	184600	131404585	2940	2940	2940	2940	0
138	20240909	184500	131404585	2940	2940	2940	2940	0
139	20240909	184400	131404585	2940	2940	2940	2940	0
140	20240909	184300	131404585	2940	2940	2940	2940	0
141	20240909	184200	131404585	2940	2940	2940	2940	0
142	20240909	184100	131404585	2940	2940	2940	2940	0
143	20240909	184000	131404585	2940	2940	2940	2940	0
144	20240909	183900	131404585	2940	2940	2940	2940	0
145	20240909	183800	131404585	2940	2940	2940	2940	0
146	20240909	183700	131404585	2940	2940	2940	2940	0
147	20240909	183600	131404585	2940	2940	2940	2940	0
148	20240909	183500	131404585	2940	2940	2940	2940	0
149	20240909	183400	131404585	2940	2940	2940	2940	0
150	20240909	183300	131404585	2940	2940	2940	2940	0
151	20240909	183200	131404585	2940	2940	2940	2940	0
152	20240909	183100	131404585	2940	2940	2940	2940	201
153	20240909	183000	131404585	2940	2940	2940	2940	0
154	20240909	182900	131404585	2940	2940	2940	2940	0
155	20240909	182800	131404585	2940	2940	2940	2940	0
156	20240909	182700	131404585	2940	2940	2940	2940	0
157	20240909	182600	131404585	2940	2940	2940	2940	0
158	20240909	182500	131404585	2940	2940	2940	2940	0
159	20240909	182400	131404585	2940	2940	2940	2940	0
160	20240909	182300	131404585	2940	2940	2940	2940	0
161	20240909	182200	131404585	2940	2940	2940	2940	0
162	20240909	182100	131404585	2940	2940	2940	2940	0
163	20240909	182000	131404585	2940	2940	2940	2940	0
164	20240909	181900	131404585	2940	2940	2940	2940	0
165	20240909	181800	131404585	2940	2940	2940	2940	0
166	20240909	181700	131404585	2940	2940	2940	2940	0
167	20240909	181600	131404585	2940	2940	2940	2940	0
168	20240909	181500	131404585	2940	2940	2940	2940	0
169	20240909	181400	131404585	2940	2940	2940	2940	0
170	20240909	181300	131404585	2940	2940	2940	2940	0
171	20240909	181200	131404585	2940	2940	2940	2940	0
172	20240909	181100	131404585	2940	2940	2940	2940	0
173	20240909	181000	131404585	2940	2940	2940	2940	0
174	20240909	180900	131404585	2940	2940	2940	2940	0
175	20240909	180800	131404585	2940	2940	2940	2940	0
176	20240909	180700	131404585	2940	2940	2940	2940	0
177	20240909	180600	131404585	2940	2940	2940	2940	0
178	20240909	180500	131404585	2940	2940	2940	2940	0
179	20240909	180400	131404585	2940	2940	2940	2940	0
180	20240909	180300	131404585	2940	2940	2940	2940	0
181	20240909	180200	131404585	2940	2940	2940	2940	0
182	20240909	180100	131404585	2940	2940	2940	2940	201
183	20240909	180000	131404585	2940	2940	2940	2940	0
184	20240909	175900	131404585	2940	2940	2940	2940	0
185	20240909	175800	131404585	2940	2940	2940	2940	0
186	20240909	175700	131404585	2940	2940	2940	2940	0
187	20240909	175600	131404585	2940	2940	2940	2940	0
188	20240909	175500	131404585	2940	2940	2940	2940	0
189	20240909	175400	131404585	2940	2940	2940	2940	0
190	20240909	175300	131404585	2940	2940	2940	2940	0
191	20240909	175200	131404585	2940	2940	2940	2940	0
192	20240909	175100	131404585	2940	2940	2940	2940	0
193	20240909	175000	131404585	2940	2940	2940	2940	0
194	20240909	174900	131404585	2940	2940	2940	2940	0
195	20240909	174800	131404585	2940	2940	2940	2940	0
196	20240909	174700	131404585	2940	2940	2940	2940	0
197	20240909	174600	131404585	2940	2940	2940	2940	0
198	20240909	174500	131404585	2940	2940	2940	2940	0
199	20240909	174400	131404585	2940	2940	2940	2940	0
200	20240909	174300	131404585	2940	2940	2940	2940	0
201	20240909	174200	131404585	2940	2940	2940	2940	0
202	20240909	174100	131404585	2940	2940	2940	2940	0
203	20240909	174000	131404585	2940	2940	2940	2940	0
204	20240909	173900	131404585	2940	2940	2940	2940	0
205	20240909	173800	131404585	2940	2940	2940	2940	0
206	20240909	173700	131404585	2940	2940	2940	2940	0
207	20240909	173600	131404585	2940	2940	2940	2940	0
208	20240909	173500	131404585	2940	2940	2940	2940	0
209	20240909	173400	131404585	2940	2940	2940	2940	0
210	20240909	173300	131404585	2940	2940	2940	2940	0
211	20240909	173200	131404585	2940	2940	2940	2940	0
212	20240909	173100	131404585	2940	2940	2940	2940	201
213	20240909	173000	131404585	2940	2940	2940	2940	0
214	20240909	172900	131404585	2940	2940	2940	2940	0
215	20240909	172800	131404585	2940	2940	2940	2940	0
216	20240909	172700	131404585	2940	2940	2940	2940	0
217	20240909	172600	131404585	2940	2940	2940	2940	0
218	20240909	172500	131404585	2940	2940	2940	2940	0
219	20240909	172400	131404585	2940	2940	2940	2940	0
220	20240909	172300	131404585	2940	2940	2940	2940	0
221	20240909	172200	131404585	2940	2940	2940	2940	0
222	20240909	172100	131404585	2940	2940	2940	2940	0
223	20240909	172000	131404585	2940	2940	2940	2940	0
224	20240909	171900	131404585	2940	2940	2940	2940	0
225	20240909	171800	131404585	2940	2940	2940	2940	0
226	20240909	171700	131404585	2940	2940	2940	2940	0
227	20240909	171600	131404585	2940	2940	2940	2940	0
228	20240909	171500	131404585	2940	2940	2940	2940	0
229	20240909	171400	131404585	2940	2940	2940	2940	0
230	20240909	171300	131404585	2940	2940	2940	2940	0
231	20240909	171200	131404585	2940	2940	2940	2940	0
232	20240909	171100	131404585	2940	2940	2940	2940	0
233	20240909	171000	131404585	2940	2940	2940	2940	0
234	20240909	170900	131404585	2940	2940	2940	2940	0
235	20240909	170800	131404585	2940	2940	2940	2940	0
236	20240909	170700	131404585	2940	2940	2940	2940	0
237	20240909	170600	131404585	2940	2940	2940	2940	0
238	20240909	170500	131404585	2940	2940	2940	2940	0
239	20240909	170400	131404585	2940	2940	2940	2940	0
240	20240909	170300	131404585	2940	2940	2940	2940	0
241	20240909	170200	131404585	2940	2940	2940	2940	0
242	20240909	170100	131404585	2940	2940	2940	2940	201
243	20240909	170000	131404585	2940	2940	2940	2940	0
244	20240909	165900	131404585	2940	2940	2940	2940	0
245	20240909	165800	131404585	2940	2940	2940	2940	0
246	20240909	165700	131404585	2940	2940	2940	2940	0
247	20240909	165600	131404585	2940	2940	2940	2940	0
248	20240909	165500	131404585	2940	2940	2940	2940	0
249	20240909	165400	131404585	2940	2940	2940	2940	0
250	20240909	165300	131404585	2940	2940	2940	2940	0
251	20240909	165200	131404585	2940	2940	2940	2940	0
252	20240909	165100	131404585	2940	2940	2940	2940	0
253	20240909	165000	131404585	2940	2940	2940	2940	0
254	20240909	164900	131404585	2940	2940	2940	2940	0
255	20240909	164800	131404585	2940	2940	2940	2940	0
256	20240909	164700	131404585	2940	2940	2940	2940	0
257	20240909	164600	131404585	2940	2940	2940	2940	0
258	20240909	164500	131404585	2940	2940	2940	2940	0
259	20240909	164400	131404585	2940	2940	2940	2940	0
260	20240909	164300	131404585	2940	2940	2940	2940	0
261	20240909	164200	131404585	2940	2940	2940	2940	0
262	20240909	164100	131404585	2940	2940	2940	2940	0
263	20240909	164000	131404585	2940	2940	2940	2940	0
264	20240909	163900	131404585	2940	2940	2940	2940	0
265	20240909	163800	131404585	2940	2940	2940	2940	0
266	20240909	163700	131404585	2940	2940	2940	2940	0
267	20240909	163600	131404585	2940	2940	2940	2940	0
268	20240909	163500	131404585	2940	2940	2940	2940	0
269	20240909	163400	131404585	2940	2940	2940	2940	0
270	20240909	163300	131404585	2940	2940	2940	2940	0
271	20240909	163200	131404585	2940	2940	2940	2940	0
272	20240909	163100	131404585	2940	2940	2940	2940	201
273	20240909	163000	131404585	2940	2940	2940	2940	0
274	20240909	162900	131404585	2940	2940	2940	2940	0
275	20240909	162800	131404585	2940	2940	2940	2940	0
276	20240909	162700	131404585	2940	2940	2940	2940	0
277	20240909	162600	131404585	2940	2940	2940	2940	0
278	20240909	162500	131404585	2940	2940	2940	2940	0
279	20240909	162400	131404585	2940	2940	2940	2940	0
280	20240909	162300	131404585	2940	2940	2940	2940	0
281	20240909	162200	131404585	2940	2940	2940	2940	0
282	20240909	162100	131404585	2940	2940	2940	2940	0
283	20240909	162000	131404585	2940	2940	2940	2940	0
284	20240909	161900	131404585	2940	2940	2940	2940	0
285	20240909	161800	131404585	2940	2940	2940	2940	0
286	20240909	161700	131404585	2940	2940	2940	2940	0
287	20240909	161600	131404585	2940	2940	2940	2940	0
288	20240909	161500	131404585	2940	2940	2940	2940	0
289	20240909	161400	131404585	2940	2940	2940	2940	0
290	20240909	161300	131404585	2940	2940	2940	2940	0
291	20240909	161200	131404585	2940	2940	2940	2940	0
292	20240909	161100	131404585	2940	2940	2940	2940	0
293	20240909	161000	131404585	2940	2940	2940	2940	0
294	20240909	160900	131404585	2940	2940	2940	2940	0
295	20240909	160800	131404585	2940	2940	2940	2940	0
296	20240909	160700	131404585	2940	2940	2940	2940	0
297	20240909	160600	131404585	2940	2940	2940	2940	0
298	20240909	160500	131404585	2940	2940	2940	2940	0
299	20240909	160400	131404585	2940	2940	2940	2940	0
300	20240909	160300	131404585	2940	2940	2940	2940	0
301	20240909	160200	131404585	2940	2940	2940	2940	0
302	20240909	160100	131404585	2940	2940	2940	2940	201
303	20240909	160000	131404585	2940	2940	2940	2940	0
304	20240909	155900	131404585	2940	2940	2940	2940	0
305	20240909	155800	131404585	2940	2940	2940	2940	0
306	20240909	155700	131404585	2940	2940	2940	2940	0
307	20240909	155600	131404585	2940	2940	2940	2940	0
308	20240909	155500	131404585	2940	2940	2940	2940	0
309	20240909	155400	131404585	2940	2940	2940	2940	0
310	20240909	155300	131404585	2940	2940	2940	2940	0
311	20240909	155200	131404585	2940	2940	2940	2940	0
312	20240909	155100	131404585	2940	2940	2940	2940	0
313	20240909	155000	131404585	2940	2940	2940	2940	0
314	20240909	154900	131404585	2940	2940	2940	2940	0
315	20240909	154800	131404585	2940	2940	2940	2940	0
316	20240909	154700	131404585	2940	2940	2940	2940	0
317	20240909	154600	131404585	2940	2940	2940	2940	0
318	20240909	154500	131404585	2940	2940	2940	2940	0
319	20240909	154400	131404585	2940	2940	2940	2940	0
320	20240909	154300	131404585	2940	2940	2940	2940	0
321	20240909	154200	131404585	2940	2940	2940	2940	0
322	20240909	154100	131404585	2940	2940	2940	2940	0
323	20240909	154000	131404585	2940	2940	2940	2940	0
324	20240909	153900	131404585	2940	2940	2940	2940	0
325	20240909	153800	131404585	2940	2940	2940	2940	0
326	20240909	153700	131404585	2940	2940	2940	2940	0
327	20240909	153600	131404585	2940	2940	2940	2940	0
328	20240909	153500	131404585	2940	2940	2940	2940	0
329	20240909	153400	131404585	2940	2940	2940	2940	0
330	20240909	153300	131404585	2940	2940	2940	2940	0
331	20240909	153200	131404585	2940	2940	2940	2940	0
332	20240909	153100	131404585	2940	2940	2940	2940	201
333	20240909	153000	131404585	2940	2940	2940	2940	201
334	20240909	152900	130813645	2940	2940	2940	2940	0
335	20240909	152800	130813645	2940	2940	2940	2940	0
336	20240909	152700	130813645	2940	2940	2940	2940	0
337	20240909	152600	130813645	2940	2940	2940	2940	0
338	20240909	152500	130813645	2940	2940	2940	2940	0
339	20240909	152400	130813645	2940	2940	2940	2940	0
340	20240909	152300	130813645	2940	2940	2940	2940	0
341	20240909	152200	130813645	2940	2940	2940	2940	0
342	20240909	152100	130813645	2940	2940	2940	2940	0
343	20240909	152000	130813645	2940	2940	2940	2940	0
344	20240909	151900	130813645	2940	2940	2940	2925	64
345	20240909	151800	130626300	2925	2925	2945	2925	44
346	20240909	151700	130497565	2945	2945	2945	2945	10
347	20240909	151600	130468115	2945	2945	2945	2945	0
348	20240909	151500	130468115	2945	2945	2945	2945	0
349	20240909	151400	130468115	2945	2945	2945	2945	0
350	20240909	151300	130468115	2945	2945	2945	2945	0
351	20240909	151200	130468115	2945	2945	2945	2945	338
352	20240909	151100	129472705	2950	2950	2950	2950	0
353	20240909	151000	129472705	2950	2950	2950	2950	0
354	20240909	150900	129472705	2950	2950	2950	2950	0
355	20240909	150800	129472705	2950	2950	2950	2950	0
356	20240909	150700	129472705	2950	2950	2950	2950	0
357	20240909	150600	129472705	2950	2950	2950	2950	0
358	20240909	150500	129472705	2950	2950	2950	2950	0
359	20240909	150400	129472705	2950	2950	2950	2950	100
360	20240909	150300	129177705	2950	2950	2950	2950	40
361	20240909	150200	129059705	2950	2950	2950	2950	0
362	20240909	150100	129059705	2950	2950	2950	2950	0
363	20240909	150000	129059705	2950	2945	2950	2945	201
364	20240909	145900	128467755	2945	2945	2945	2945	1
365	20240909	145800	128464810	2925	2925	2925	2925	0
366	20240909	145700	128464810	2925	2925	2925	2925	0
367	20240909	145600	128464810	2925	2925	2925	2925	10
368	20240909	145500	128435560	2945	2945	2945	2945	0
369	20240909	145400	128435560	2945	2945	2945	2945	0
370	20240909	145300	128435560	2945	2945	2945	2945	100
371	20240909	145200	128141060	2945	2945	2945	2945	0
372	20240909	145100	128141060	2945	2945	2945	2945	0
373	20240909	145000	128141060	2945	2945	2945	2945	0
374	20240909	144900	128141060	2945	2945	2945	2945	0
375	20240909	144800	128141060	2945	2945	2945	2945	0
376	20240909	144700	128141060	2945	2945	2945	2945	0
377	20240909	144600	128141060	2945	2945	2945	2945	4
378	20240909	144500	128129280	2915	2915	2915	2915	6
379	20240909	144400	128111790	2945	2945	2945	2945	1
380	20240909	144300	128108845	2925	2925	2925	2925	0
381	20240909	144200	128108845	2925	2925	2925	2925	0
382	20240909	144100	128108845	2925	2925	2925	2925	59
383	20240909	144000	127936270	2925	2925	2925	2925	1
384	20240909	143900	127933345	2915	2915	2915	2915	0
385	20240909	143800	127933345	2915	2915	2915	2915	0
386	20240909	143700	127933345	2915	2915	2915	2915	0
387	20240909	143600	127933345	2915	2915	2915	2915	5
388	20240909	143500	127918770	2915	2915	2915	2915	0
389	20240909	143400	127918770	2915	2915	2915	2915	0
390	20240909	143300	127918770	2915	2915	2915	2915	0
391	20240909	143200	127918770	2915	2915	2915	2915	46
392	20240909	143100	127784680	2950	2950	2950	2950	0
393	20240909	143000	127784680	2950	2950	2950	2950	0
394	20240909	142900	127784680	2950	2950	2950	2950	0
395	20240909	142800	127784680	2950	2950	2950	2950	0
396	20240909	142700	127784680	2950	2950	2950	2950	1
397	20240909	142600	127781730	2900	2900	2900	2900	6923
398	20240909	142500	107705030	2900	2900	2900	2900	0
399	20240909	142400	107705030	2900	2900	2900	2900	1
400	20240909	142300	107702130	2890	2890	2890	2890	0
401	20240909	142200	107702130	2890	2890	2890	2890	0
402	20240909	142100	107702130	2890	2890	2890	2890	0
403	20240909	142000	107702130	2890	2890	2890	2890	0
404	20240909	141900	107702130	2890	2890	2890	2890	0
405	20240909	141800	107702130	2890	2890	2890	2890	400
406	20240909	141700	106546130	2890	2890	2890	2890	0
407	20240909	141600	106546130	2890	2890	2890	2890	553
408	20240909	141500	104947960	2890	2890	2890	2890	0
409	20240909	141400	104947960	2890	2890	2890	2890	0
410	20240909	141300	104947960	2890	2890	2890	2890	0
411	20240909	141200	104947960	2890	2890	2890	2890	0
412	20240909	141100	104947960	2890	2890	2890	2890	0
413	20240909	141000	104947960	2890	2900	2900	2890	375
414	20240909	140900	103860760	2900	2900	2900	2900	0
415	20240909	140800	103860760	2900	2900	2900	2900	200
416	20240909	140700	103280760	2900	2900	2900	2900	0
417	20240909	140600	103280760	2900	2900	2900	2900	0
418	20240909	140500	103280760	2900	2900	2900	2900	0
419	20240909	140400	103280760	2900	2900	2900	2900	0
420	20240909	140300	103280760	2900	2900	2900	2900	38
421	20240909	140200	103170560	2890	2890	2890	2890	3
422	20240909	140100	103161890	2900	2900	2900	2900	0
423	20240909	140000	103161890	2900	2900	2900	2900	0
424	20240909	135900	103161890	2900	2900	2900	2900	0
425	20240909	135800	103161890	2900	2900	2900	2900	2
426	20240909	135700	103156090	2890	2890	2890	2890	0
427	20240909	135600	103156090	2890	2890	2890	2890	0
428	20240909	135500	103156090	2890	2890	2890	2890	0
429	20240909	135400	103156090	2890	2890	2890	2890	0
430	20240909	135300	103156090	2890	2890	2890	2890	0
431	20240909	135200	103156090	2890	2890	2890	2890	543
432	20240909	135100	101586820	2890	2895	2895	2890	173
433	20240909	135000	101086065	2900	2900	2900	2900	0
434	20240909	134900	101086065	2900	2900	2900	2900	0
435	20240909	134800	101086065	2900	2900	2900	2900	0
436	20240909	134700	101086065	2900	2900	2900	2900	4
437	20240909	134600	101074465	2900	2900	2900	2900	0
438	20240909	134500	101074465	2900	2900	2900	2900	0
439	20240909	134400	101074465	2900	2900	2900	2900	0
440	20240909	134300	101074465	2900	2900	2900	2900	0
441	20240909	134200	101074465	2900	2900	2900	2900	0
442	20240909	134100	101074465	2900	2900	2900	2900	0
443	20240909	134000	101074465	2900	2900	2900	2900	0
444	20240909	133900	101074465	2900	2900	2900	2900	0
445	20240909	133800	101074465	2900	2900	2900	2900	0
446	20240909	133700	101074465	2900	2900	2900	2900	0
447	20240909	133600	101074465	2900	2900	2900	2900	0
448	20240909	133500	101074465	2900	2900	2900	2900	0
449	20240909	133400	101074465	2900	2900	2900	2900	0
450	20240909	133300	101074465	2900	2900	2900	2900	0
451	20240909	133200	101074465	2900	2900	2900	2900	0
452	20240909	133100	101074465	2900	2900	2900	2900	0
453	20240909	133000	101074465	2900	2900	2900	2900	0
454	20240909	132900	101074465	2900	2900	2900	2900	0
455	20240909	132800	101074465	2900	2900	2900	2900	0
456	20240909	132700	101074465	2900	2900	2900	2900	0
457	20240909	132600	101074465	2900	2900	2900	2900	0
458	20240909	132500	101074465	2900	2900	2900	2900	590
459	20240909	132400	99363465	2900	2900	2900	2900	0
460	20240909	132300	99363465	2900	2900	2900	2900	0
461	20240909	132200	99363465	2900	2900	2900	2900	0
462	20240909	132100	99363465	2900	2900	2900	2900	1
463	20240909	132000	99360565	2895	2895	2895	2895	0
464	20240909	131900	99360565	2895	2895	2895	2895	0
465	20240909	131800	99360565	2895	2895	2895	2895	0
466	20240909	131700	99360565	2895	2895	2895	2895	0
467	20240909	131600	99360565	2895	2895	2895	2895	0
468	20240909	131500	99360565	2895	2895	2895	2895	0
469	20240909	131400	99360565	2895	2895	2895	2895	0
470	20240909	131300	99360565	2895	2895	2895	2895	0
471	20240909	131200	99360565	2895	2895	2895	2895	0
472	20240909	131100	99360565	2895	2895	2895	2895	0
473	20240909	131000	99360565	2895	2895	2895	2895	0
474	20240909	130900	99360565	2895	2895	2895	2895	0
475	20240909	130800	99360565	2895	2895	2895	2895	0
476	20240909	130700	99360565	2895	2895	2895	2895	0
477	20240909	130600	99360565	2895	2895	2895	2895	0
478	20240909	130500	99360565	2895	2895	2895	2895	0
479	20240909	130400	99360565	2895	2895	2895	2895	0
480	20240909	130300	99360565	2895	2900	2900	2895	11
481	20240909	130200	99328670	2895	2895	2895	2895	0
482	20240909	130100	99328670	2895	2895	2895	2895	0
483	20240909	130000	99328670	2895	2895	2895	2895	1
484	20240909	125900	99325775	2895	2895	2895	2895	0
485	20240909	125800	99325775	2895	2895	2895	2895	0
486	20240909	125700	99325775	2895	2895	2895	2895	0
487	20240909	125600	99325775	2895	2895	2895	2895	0
488	20240909	125500	99325775	2895	2895	2895	2895	0
489	20240909	125400	99325775	2895	2895	2895	2895	0
490	20240909	125300	99325775	2895	2895	2895	2895	0
491	20240909	125200	99325775	2895	2895	2895	2895	0
492	20240909	125100	99325775	2895	2895	2895	2895	0
493	20240909	125000	99325775	2895	2895	2895	2895	0
494	20240909	124900	99325775	2895	2895	2895	2895	0
495	20240909	124800	99325775	2895	2895	2895	2895	0
496	20240909	124700	99325775	2895	2895	2895	2895	0
497	20240909	124600	99325775	2895	2895	2895	2895	0
498	20240909	124500	99325775	2895	2895	2895	2895	0
499	20240909	124400	99325775	2895	2895	2895	2895	0
500	20240909	124300	99325775	2895	2895	2895	2895	0
501	20240909	124200	99325775	2895	2895	2895	2895	290
502	20240909	124100	98486225	2895	2895	2895	2895	0
503	20240909	124000	98486225	2895	2885	2895	2885	20
504	20240909	123900	98428425	2885	2880	2885	2880	100
505	20240909	123800	98139975	2870	2870	2870	2870	0
506	20240909	123700	98139975	2870	2880	2880	2870	205
507	20240909	123600	97549775	2865	2865	2865	2865	0
508	20240909	123500	97549775	2865	2865	2865	2865	0
509	20240909	123400	97549775	2865	2865	2865	2865	0
510	20240909	123300	97549775	2865	2865	2865	2865	0
511	20240909	123200	97549775	2865	2865	2865	2865	0
512	20240909	123100	97549775	2865	2865	2865	2865	0
513	20240909	123000	97549775	2865	2865	2865	2865	0
514	20240909	122900	97549775	2865	2865	2865	2865	0
515	20240909	122800	97549775	2865	2865	2865	2865	0
516	20240909	122700	97549775	2865	2865	2865	2865	0
517	20240909	122600	97549775	2865	2865	2865	2865	0
518	20240909	122500	97549775	2865	2865	2865	2865	0
519	20240909	122400	97549775	2865	2865	2865	2865	0
520	20240909	122300	97549775	2865	2865	2865	2865	0
521	20240909	122200	97549775	2865	2865	2865	2865	0
522	20240909	122100	97549775	2865	2870	2870	2865	337
523	20240909	122000	96584230	2865	2865	2865	2865	0
524	20240909	121900	96584230	2865	2865	2865	2865	0
525	20240909	121800	96584230	2865	2865	2865	2865	0
526	20240909	121700	96584230	2865	2865	2865	2865	0
527	20240909	121600	96584230	2865	2865	2865	2865	0
528	20240909	121500	96584230	2865	2865	2865	2865	0
529	20240909	121400	96584230	2865	2865	2865	2865	0
530	20240909	121300	96584230	2865	2865	2865	2865	0
531	20240909	121200	96584230	2865	2865	2865	2865	0
532	20240909	121100	96584230	2865	2865	2865	2865	0
533	20240909	121000	96584230	2865	2865	2865	2865	0
534	20240909	120900	96584230	2865	2865	2865	2865	0
535	20240909	120800	96584230	2865	2865	2865	2865	0
536	20240909	120700	96584230	2865	2865	2865	2865	0
537	20240909	120600	96584230	2865	2865	2865	2865	0
538	20240909	120500	96584230	2865	2865	2865	2865	0
539	20240909	120400	96584230	2865	2865	2865	2865	0
540	20240909	120300	96584230	2865	2865	2865	2865	0
541	20240909	120200	96584230	2865	2865	2865	2865	0
542	20240909	120100	96584230	2865	2865	2865	2865	0
543	20240909	120000	96584230	2865	2865	2865	2865	0
544	20240909	115900	96584230	2865	2865	2865	2865	0
545	20240909	115800	96584230	2865	2875	2875	2865	744
546	20240909	115700	94451170	2870	2870	2870	2870	0
547	20240909	115600	94451170	2870	2870	2870	2870	0
548	20240909	115500	94451170	2870	2870	2870	2870	0
549	20240909	115400	94451170	2870	2870	2870	2870	0
550	20240909	115300	94451170	2870	2870	2870	2870	0
551	20240909	115200	94451170	2870	2870	2870	2870	0
552	20240909	115100	94451170	2870	2870	2870	2870	0
553	20240909	115000	94451170	2870	2870	2870	2870	0
554	20240909	114900	94451170	2870	2870	2870	2870	0
555	20240909	114800	94451170	2870	2870	2870	2870	0
556	20240909	114700	94451170	2870	2870	2870	2870	0
557	20240909	114600	94451170	2870	2870	2870	2870	6164
558	20240909	114500	76760490	2870	2870	2870	2870	0
559	20240909	114400	76760490	2870	2870	2870	2870	0
560	20240909	114300	76760490	2870	2870	2870	2870	1
561	20240909	114200	76757620	2870	2870	2870	2870	0
562	20240909	114100	76757620	2870	2870	2870	2870	0
563	20240909	114000	76757620	2870	2870	2870	2870	1000
564	20240909	113900	73887620	2860	2860	2860	2860	1056
565	20240909	113800	70867460	2860	2860	2860	2860	0
566	20240909	113700	70867460	2860	2860	2860	2860	0
567	20240909	113600	70867460	2860	2860	2860	2860	3
568	20240909	113500	70858880	2870	2870	2870	2870	0
569	20240909	113400	70858880	2870	2870	2870	2870	0
570	20240909	113300	70858880	2870	2870	2870	2870	0
571	20240909	113200	70858880	2870	2870	2870	2870	0
572	20240909	113100	70858880	2870	2870	2870	2870	0
573	20240909	113000	70858880	2870	2870	2870	2870	0
574	20240909	112900	70858880	2870	2870	2870	2870	0
575	20240909	112800	70858880	2870	2870	2870	2870	0
576	20240909	112700	70858880	2870	2870	2870	2870	0
577	20240909	112600	70858880	2870	2870	2870	2870	31
578	20240909	112500	70769910	2860	2860	2860	2860	0
579	20240909	112400	70769910	2860	2860	2860	2860	0
580	20240909	112300	70769910	2860	2860	2860	2860	0
581	20240909	112200	70769910	2860	2860	2860	2860	0
582	20240909	112100	70769910	2860	2860	2860	2860	0
583	20240909	112000	70769910	2860	2860	2860	2860	0
584	20240909	111900	70769910	2860	2860	2860	2860	0
585	20240909	111800	70769910	2860	2860	2860	2860	0
586	20240909	111700	70769910	2860	2860	2860	2860	0
587	20240909	111600	70769910	2860	2860	2860	2860	0
588	20240909	111500	70769910	2860	2860	2860	2860	0
589	20240909	111400	70769910	2860	2860	2860	2860	0
590	20240909	111300	70769910	2860	2860	2860	2860	0
591	20240909	111200	70769910	2860	2860	2860	2860	39
592	20240909	111100	70658370	2860	2860	2860	2860	0
593	20240909	111000	70658370	2860	2860	2860	2860	0
594	20240909	110900	70658370	2860	2860	2860	2860	1000
595	20240909	110800	67798370	2870	2870	2870	2870	0
596	20240909	110700	67798370	2870	2870	2870	2870	0
597	20240909	110600	67798370	2870	2870	2870	2870	0
598	20240909	110500	67798370	2870	2870	2870	2870	0
599	20240909	110400	67798370	2870	2870	2870	2870	300
600	20240909	110300	66937370	2870	2870	2870	2870	0
601	20240909	110200	66937370	2870	2870	2870	2870	0
602	20240909	110100	66937370	2870	2870	2870	2870	0
603	20240909	110000	66937370	2870	2870	2870	2870	0
604	20240909	105900	66937370	2870	2870	2870	2870	0
605	20240909	105800	66937370	2870	2870	2870	2870	2
606	20240909	105700	66931630	2860	2860	2860	2860	1105
607	20240909	105600	63771330	2860	2860	2860	2860	36
608	20240909	105500	63668370	2870	2870	2870	2870	0
609	20240909	105400	63668370	2870	2870	2870	2870	0
610	20240909	105300	63668370	2870	2870	2870	2870	0
611	20240909	105200	63668370	2870	2845	2870	2845	2
612	20240909	105100	63662655	2850	2850	2850	2850	0
613	20240909	105000	63662655	2850	2850	2850	2850	0
614	20240909	104900	63662655	2850	2850	2850	2850	364
615	20240909	104800	62625255	2850	2850	2850	2850	0
616	20240909	104700	62625255	2850	2850	2850	2850	0
617	20240909	104600	62625255	2850	2850	2850	2850	0
618	20240909	104500	62625255	2850	2850	2850	2850	0
619	20240909	104400	62625255	2850	2850	2850	2850	0
620	20240909	104300	62625255	2850	2850	2850	2850	0
621	20240909	104200	62625255	2850	2850	2850	2850	0
622	20240909	104100	62625255	2850	2850	2850	2850	0
623	20240909	104000	62625255	2850	2850	2850	2850	0
624	20240909	103900	62625255	2850	2850	2850	2850	0
625	20240909	103800	62625255	2850	2850	2850	2850	536
626	20240909	103700	61097655	2850	2850	2850	2850	0
627	20240909	103600	61097655	2850	2850	2850	2850	0
628	20240909	103500	61097655	2850	2850	2850	2850	210
629	20240909	103400	60499155	2850	2850	2850	2850	0
630	20240909	103300	60499155	2850	2850	2850	2850	0
631	20240909	103200	60499155	2850	2850	2850	2850	0
632	20240909	103100	60499155	2850	2850	2850	2850	0
633	20240909	103000	60499155	2850	2850	2850	2850	0
634	20240909	102900	60499155	2850	2850	2850	2850	0
635	20240909	102800	60499155	2850	2850	2850	2850	0
636	20240909	102700	60499155	2850	2850	2850	2850	0
637	20240909	102600	60499155	2850	2850	2850	2850	0
638	20240909	102500	60499155	2850	2850	2850	2850	0
639	20240909	102400	60499155	2850	2850	2850	2850	0
640	20240909	102300	60499155	2850	2850	2850	2850	0
641	20240909	102200	60499155	2850	2855	2855	2850	1494
642	20240909	102100	56236945	2860	2860	2860	2860	0
643	20240909	102000	56236945	2860	2860	2860	2860	0
644	20240909	101900	56236945	2860	2860	2860	2860	212
645	20240909	101800	55630625	2855	2860	2860	2855	450
646	20240909	101700	54344360	2860	2860	2860	2860	162
647	20240909	101600	53881040	2860	2870	2870	2860	247
648	20240909	101500	53173610	2870	2870	2870	2870	0
649	20240909	101400	53173610	2870	2870	2870	2870	0
650	20240909	101300	53173610	2870	2870	2870	2870	0
651	20240909	101200	53173610	2870	2870	2870	2870	0
652	20240909	101100	53173610	2870	2870	2870	2870	1097
653	20240909	101000	50025220	2870	2870	2870	2870	0
654	20240909	100900	50025220	2870	2870	2870	2870	0
655	20240909	100800	50025220	2870	2870	2870	2870	0
656	20240909	100700	50025220	2870	2870	2870	2870	0
657	20240909	100600	50025220	2870	2870	2870	2870	0
658	20240909	100500	50025220	2870	2870	2870	2870	0
659	20240909	100400	50025220	2870	2870	2870	2870	1
660	20240909	100300	50022350	2870	2870	2870	2870	0
661	20240909	100200	50022350	2870	2870	2870	2870	2
662	20240909	100100	50016610	2860	2860	2860	2860	0
663	20240909	100000	50016610	2860	2860	2860	2860	46
664	20240909	095900	49885050	2865	2865	2865	2865	154
665	20240909	095800	49443840	2880	2880	2880	2880	0
666	20240909	095700	49443840	2880	2880	2880	2880	183
667	20240909	095600	48916800	2870	2870	2870	2870	0
668	20240909	095500	48916800	2870	2870	2870	2870	0
669	20240909	095400	48916800	2870	2870	2870	2870	0
670	20240909	095300	48916800	2870	2870	2870	2870	0
671	20240909	095200	48916800	2870	2870	2870	2870	0
672	20240909	095100	48916800	2870	2870	2870	2870	0
673	20240909	095000	48916800	2870	2870	2870	2870	0
674	20240909	094900	48916800	2870	2870	2870	2870	0
675	20240909	094800	48916800	2870	2870	2870	2870	0
676	20240909	094700	48916800	2870	2870	2870	2870	0
677	20240909	094600	48916800	2870	2870	2870	2870	0
678	20240909	094500	48916800	2870	2880	2880	2870	8733
679	20240909	094400	23852555	2900	2900	2900	2900	50
680	20240909	094300	23707555	2900	2900	2900	2900	1
681	20240909	094200	23704655	2900	2900	2900	2900	1
682	20240909	094100	23701755	2880	2880	2880	2880	0
683	20240909	094000	23701755	2880	2890	2890	2880	80
684	20240909	093900	23470865	2910	2910	2910	2910	0
685	20240909	093800	23470865	2910	2910	2910	2910	0
686	20240909	093700	23470865	2910	2910	2910	2910	40
687	20240909	093600	23354465	2910	2890	2910	2890	1150
688	20240909	093500	20029965	2890	2875	2890	2875	230
689	20240909	093400	19365490	2875	2875	2875	2875	0
690	20240909	093300	19365490	2875	2875	2875	2875	0
691	20240909	093200	19365490	2875	2875	2875	2875	0
692	20240909	093100	19365490	2875	2880	2880	2875	38
693	20240909	093000	19256200	2870	2870	2870	2870	0
694	20240909	092900	19256200	2870	2870	2870	2870	0
695	20240909	092800	19256200	2870	2870	2870	2870	0
696	20240909	092700	19256200	2870	2870	2870	2870	0
697	20240909	092600	19256200	2870	2870	2870	2870	0
698	20240909	092500	19256200	2870	2870	2870	2870	0
699	20240909	092400	19256200	2870	2870	2870	2870	0
700	20240909	092300	19256200	2870	2870	2870	2870	0
701	20240909	092200	19256200	2870	2870	2870	2870	0
702	20240909	092100	19256200	2870	2870	2870	2870	1
703	20240909	092000	19253330	2870	2870	2870	2870	4
704	20240909	091900	19241850	2865	2865	2865	2865	1600
705	20240909	091800	14657850	2870	2870	2870	2870	0
706	20240909	091700	14657850	2870	2870	2870	2870	0
707	20240909	091600	14657850	2870	2870	2870	2870	595
708	20240909	091500	12950200	2870	2870	2870	2870	241
709	20240909	091400	12258530	2870	2870	2870	2870	1
710	20240909	091300	12255660	2875	2875	2875	2875	33
711	20240909	091200	12160785	2880	2890	2890	2875	604
712	20240909	091100	10422605	2875	2845	2875	2845	1988
713	20240909	091000	4726340	2845	2845	2845	2845	0
714	20240909	090900	4726340	2845	2845	2845	2845	0
715	20240909	090800	4726340	2845	2845	2845	2845	0
716	20240909	090700	4726340	2845	2845	2845	2845	58
717	20240909	090600	4561330	2855	2855	2855	2855	14
718	20240909	090500	4521360	2845	2845	2845	2845	0
719	20240909	090400	4521360	2845	2845	2845	2845	0
720	20240909	090300	4521360	2845	2845	2845	2845	0
721	20240909	090200	4521360	2845	2845	2845	2845	0
722	20240909	090100	4521360	2845	2845	2845	2845	46
723	20240909	090000	4390490	2800	2800	2800	2800	1567