KissMeData/067010/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194600	45243905	2955	2955	2955	2955	214
3	20240924	194500	45243905	2955	2955	2955	2955	0
4	20240924	194400	45243905	2955	2955	2955	2955	0
5	20240924	194300	45243905	2955	2955	2955	2955	0
6	20240924	194200	45243905	2955	2955	2955	2955	0
7	20240924	194100	45243905	2955	2955	2955	2955	0
8	20240924	194000	45243905	2955	2955	2955	2955	0
9	20240924	193900	45243905	2955	2955	2955	2955	0
10	20240924	193800	45243905	2955	2955	2955	2955	0
11	20240924	193700	45243905	2955	2955	2955	2955	0
12	20240924	193600	45243905	2955	2955	2955	2955	0
13	20240924	193500	45243905	2955	2955	2955	2955	0
14	20240924	193400	45243905	2955	2955	2955	2955	0
15	20240924	193300	45243905	2955	2955	2955	2955	0
16	20240924	193200	45243905	2955	2955	2955	2955	0
17	20240924	193100	45243905	2955	2955	2955	2955	0
18	20240924	193000	45243905	2955	2955	2955	2955	0
19	20240924	192900	45243905	2955	2955	2955	2955	0
20	20240924	192800	45243905	2955	2955	2955	2955	0
21	20240924	192700	45243905	2955	2955	2955	2955	0
22	20240924	192600	45243905	2955	2955	2955	2955	0
23	20240924	192500	45243905	2955	2955	2955	2955	0
24	20240924	192400	45243905	2955	2955	2955	2955	0
25	20240924	192300	45243905	2955	2955	2955	2955	0
26	20240924	192200	45243905	2955	2955	2955	2955	0
27	20240924	192100	45243905	2955	2955	2955	2955	0
28	20240924	192000	45243905	2955	2955	2955	2955	0
29	20240924	191900	45243905	2955	2955	2955	2955	0
30	20240924	191800	45243905	2955	2955	2955	2955	0
31	20240924	191700	45243905	2955	2955	2955	2955	0
32	20240924	191600	45243905	2955	2955	2955	2955	214
33	20240924	191500	45243905	2955	2955	2955	2955	0
34	20240924	191400	45243905	2955	2955	2955	2955	0
35	20240924	191300	45243905	2955	2955	2955	2955	0
36	20240924	191200	45243905	2955	2955	2955	2955	0
37	20240924	191100	45243905	2955	2955	2955	2955	0
38	20240924	191000	45243905	2955	2955	2955	2955	0
39	20240924	190900	45243905	2955	2955	2955	2955	0
40	20240924	190800	45243905	2955	2955	2955	2955	0
41	20240924	190700	45243905	2955	2955	2955	2955	0
42	20240924	190600	45243905	2955	2955	2955	2955	0
43	20240924	190500	45243905	2955	2955	2955	2955	0
44	20240924	190400	45243905	2955	2955	2955	2955	0
45	20240924	190300	45243905	2955	2955	2955	2955	0
46	20240924	190200	45243905	2955	2955	2955	2955	0
47	20240924	190100	45243905	2955	2955	2955	2955	0
48	20240924	190000	45243905	2955	2955	2955	2955	0
49	20240924	185900	45243905	2955	2955	2955	2955	0
50	20240924	185800	45243905	2955	2955	2955	2955	0
51	20240924	185700	45243905	2955	2955	2955	2955	0
52	20240924	185600	45243905	2955	2955	2955	2955	0
53	20240924	185500	45243905	2955	2955	2955	2955	0
54	20240924	185400	45243905	2955	2955	2955	2955	0
55	20240924	185300	45243905	2955	2955	2955	2955	0
56	20240924	185200	45243905	2955	2955	2955	2955	0
57	20240924	185100	45243905	2955	2955	2955	2955	0
58	20240924	185000	45243905	2955	2955	2955	2955	0
59	20240924	184900	45243905	2955	2955	2955	2955	0
60	20240924	184800	45243905	2955	2955	2955	2955	0
61	20240924	184700	45243905	2955	2955	2955	2955	0
62	20240924	184600	45243905	2955	2955	2955	2955	214
63	20240924	184500	45243905	2955	2955	2955	2955	0
64	20240924	184400	45243905	2955	2955	2955	2955	0
65	20240924	184300	45243905	2955	2955	2955	2955	0
66	20240924	184200	45243905	2955	2955	2955	2955	0
67	20240924	184100	45243905	2955	2955	2955	2955	0
68	20240924	184000	45243905	2955	2955	2955	2955	0
69	20240924	183900	45243905	2955	2955	2955	2955	0
70	20240924	183800	45243905	2955	2955	2955	2955	0
71	20240924	183700	45243905	2955	2955	2955	2955	0
72	20240924	183600	45243905	2955	2955	2955	2955	0
73	20240924	183500	45243905	2955	2955	2955	2955	0
74	20240924	183400	45243905	2955	2955	2955	2955	0
75	20240924	183300	45243905	2955	2955	2955	2955	0
76	20240924	183200	45243905	2955	2955	2955	2955	0
77	20240924	183100	45243905	2955	2955	2955	2955	0
78	20240924	183000	45243905	2955	2955	2955	2955	0
79	20240924	182900	45243905	2955	2955	2955	2955	0
80	20240924	182800	45243905	2955	2955	2955	2955	0
81	20240924	182700	45243905	2955	2955	2955	2955	0
82	20240924	182600	45243905	2955	2955	2955	2955	0
83	20240924	182500	45243905	2955	2955	2955	2955	0
84	20240924	182400	45243905	2955	2955	2955	2955	0
85	20240924	182300	45243905	2955	2955	2955	2955	0
86	20240924	182200	45243905	2955	2955	2955	2955	0
87	20240924	182100	45243905	2955	2955	2955	2955	0
88	20240924	182000	45243905	2955	2955	2955	2955	0
89	20240924	181900	45243905	2955	2955	2955	2955	0
90	20240924	181800	45243905	2955	2955	2955	2955	0
91	20240924	181700	45243905	2955	2955	2955	2955	0
92	20240924	181600	45243905	2955	2955	2955	2955	214
93	20240924	181500	45243905	2955	2955	2955	2955	0
94	20240924	181400	45243905	2955	2955	2955	2955	0
95	20240924	181300	45243905	2955	2955	2955	2955	0
96	20240924	181200	45243905	2955	2955	2955	2955	0
97	20240924	181100	45243905	2955	2955	2955	2955	0
98	20240924	181000	45243905	2955	2955	2955	2955	0
99	20240924	180900	45243905	2955	2955	2955	2955	0
100	20240924	180800	45243905	2955	2955	2955	2955	0
101	20240924	180700	45243905	2955	2955	2955	2955	0
102	20240924	180600	45243905	2955	2955	2955	2955	0
103	20240924	180500	45243905	2955	2955	2955	2955	0
104	20240924	180400	45243905	2955	2955	2955	2955	0
105	20240924	180300	45243905	2955	2955	2955	2955	0
106	20240924	180200	45243905	2955	2955	2955	2955	0
107	20240924	180100	45243905	2955	2955	2955	2955	0
108	20240924	180000	45243905	2955	2955	2955	2955	0
109	20240924	175900	45243905	2955	2955	2955	2955	0
110	20240924	175800	45243905	2955	2955	2955	2955	0
111	20240924	175700	45243905	2955	2955	2955	2955	0
112	20240924	175600	45243905	2955	2955	2955	2955	0
113	20240924	175500	45243905	2955	2955	2955	2955	0
114	20240924	175400	45243905	2955	2955	2955	2955	0
115	20240924	175300	45243905	2955	2955	2955	2955	0
116	20240924	175200	45243905	2955	2955	2955	2955	0
117	20240924	175100	45243905	2955	2955	2955	2955	0
118	20240924	175000	45243905	2955	2955	2955	2955	0
119	20240924	174900	45243905	2955	2955	2955	2955	0
120	20240924	174800	45243905	2955	2955	2955	2955	0
121	20240924	174700	45243905	2955	2955	2955	2955	0
122	20240924	174600	45243905	2955	2955	2955	2955	214
123	20240924	174500	45243905	2955	2955	2955	2955	0
124	20240924	174400	45243905	2955	2955	2955	2955	0
125	20240924	174300	45243905	2955	2955	2955	2955	0
126	20240924	174200	45243905	2955	2955	2955	2955	0
127	20240924	174100	45243905	2955	2955	2955	2955	0
128	20240924	174000	45243905	2955	2955	2955	2955	0
129	20240924	173900	45243905	2955	2955	2955	2955	0
130	20240924	173800	45243905	2955	2955	2955	2955	0
131	20240924	173700	45243905	2955	2955	2955	2955	0
132	20240924	173600	45243905	2955	2955	2955	2955	0
133	20240924	173500	45243905	2955	2955	2955	2955	0
134	20240924	173400	45243905	2955	2955	2955	2955	0
135	20240924	173300	45243905	2955	2955	2955	2955	0
136	20240924	173200	45243905	2955	2955	2955	2955	0
137	20240924	173100	45243905	2955	2955	2955	2955	0
138	20240924	173000	45243905	2955	2955	2955	2955	0
139	20240924	172900	45243905	2955	2955	2955	2955	0
140	20240924	172800	45243905	2955	2955	2955	2955	0
141	20240924	172700	45243905	2955	2955	2955	2955	0
142	20240924	172600	45243905	2955	2955	2955	2955	0
143	20240924	172500	45243905	2955	2955	2955	2955	0
144	20240924	172400	45243905	2955	2955	2955	2955	0
145	20240924	172300	45243905	2955	2955	2955	2955	0
146	20240924	172200	45243905	2955	2955	2955	2955	0
147	20240924	172100	45243905	2955	2955	2955	2955	0
148	20240924	172000	45243905	2955	2955	2955	2955	0
149	20240924	171900	45243905	2955	2955	2955	2955	0
150	20240924	171800	45243905	2955	2955	2955	2955	0
151	20240924	171700	45243905	2955	2955	2955	2955	0
152	20240924	171600	45243905	2955	2955	2955	2955	214
153	20240924	171500	45243905	2955	2955	2955	2955	0
154	20240924	171400	45243905	2955	2955	2955	2955	0
155	20240924	171300	45243905	2955	2955	2955	2955	0
156	20240924	171200	45243905	2955	2955	2955	2955	0
157	20240924	171100	45243905	2955	2955	2955	2955	0
158	20240924	171000	45243905	2955	2955	2955	2955	0
159	20240924	170900	45243905	2955	2955	2955	2955	0
160	20240924	170800	45243905	2955	2955	2955	2955	0
161	20240924	170700	45243905	2955	2955	2955	2955	0
162	20240924	170600	45243905	2955	2955	2955	2955	0
163	20240924	170500	45243905	2955	2955	2955	2955	0
164	20240924	170400	45243905	2955	2955	2955	2955	0
165	20240924	170300	45243905	2955	2955	2955	2955	0
166	20240924	170200	45243905	2955	2955	2955	2955	0
167	20240924	170100	45243905	2955	2955	2955	2955	0
168	20240924	170000	45243905	2955	2955	2955	2955	0
169	20240924	165900	45243905	2955	2955	2955	2955	0
170	20240924	165800	45243905	2955	2955	2955	2955	0
171	20240924	165700	45243905	2955	2955	2955	2955	0
172	20240924	165600	45243905	2955	2955	2955	2955	0
173	20240924	165500	45243905	2955	2955	2955	2955	0
174	20240924	165400	45243905	2955	2955	2955	2955	0
175	20240924	165300	45243905	2955	2955	2955	2955	0
176	20240924	165200	45243905	2955	2955	2955	2955	0
177	20240924	165100	45243905	2955	2955	2955	2955	0
178	20240924	165000	45243905	2955	2955	2955	2955	0
179	20240924	164900	45243905	2955	2955	2955	2955	0
180	20240924	164800	45243905	2955	2955	2955	2955	0
181	20240924	164700	45243905	2955	2955	2955	2955	0
182	20240924	164600	45243905	2955	2955	2955	2955	214
183	20240924	164500	45243905	2955	2955	2955	2955	0
184	20240924	164400	45243905	2955	2955	2955	2955	0
185	20240924	164300	45243905	2955	2955	2955	2955	0
186	20240924	164200	45243905	2955	2955	2955	2955	0
187	20240924	164100	45243905	2955	2955	2955	2955	0
188	20240924	164000	45243905	2955	2955	2955	2955	0
189	20240924	163900	45243905	2955	2955	2955	2955	0
190	20240924	163800	45243905	2955	2955	2955	2955	0
191	20240924	163700	45243905	2955	2955	2955	2955	0
192	20240924	163600	45243905	2955	2955	2955	2955	0
193	20240924	163500	45243905	2955	2955	2955	2955	0
194	20240924	163400	45243905	2955	2955	2955	2955	0
195	20240924	163300	45243905	2955	2955	2955	2955	0
196	20240924	163200	45243905	2955	2955	2955	2955	0
197	20240924	163100	45243905	2955	2955	2955	2955	0
198	20240924	163000	45243905	2955	2955	2955	2955	0
199	20240924	162900	45243905	2955	2955	2955	2955	0
200	20240924	162800	45243905	2955	2955	2955	2955	0
201	20240924	162700	45243905	2955	2955	2955	2955	0
202	20240924	162600	45243905	2955	2955	2955	2955	0
203	20240924	162500	45243905	2955	2955	2955	2955	0
204	20240924	162400	45243905	2955	2955	2955	2955	0
205	20240924	162300	45243905	2955	2955	2955	2955	0
206	20240924	162200	45243905	2955	2955	2955	2955	0
207	20240924	162100	45243905	2955	2955	2955	2955	0
208	20240924	162000	45243905	2955	2955	2955	2955	0
209	20240924	161900	45243905	2955	2955	2955	2955	0
210	20240924	161800	45243905	2955	2955	2955	2955	0
211	20240924	161700	45243905	2955	2955	2955	2955	0
212	20240924	161600	45243905	2955	2955	2955	2955	214
213	20240924	161500	45243905	2955	2955	2955	2955	0
214	20240924	161400	45243905	2955	2955	2955	2955	0
215	20240924	161300	45243905	2955	2955	2955	2955	0
216	20240924	161200	45243905	2955	2955	2955	2955	0
217	20240924	161100	45243905	2955	2955	2955	2955	0
218	20240924	161000	45243905	2955	2955	2955	2955	0
219	20240924	160900	45243905	2955	2955	2955	2955	0
220	20240924	160800	45243905	2955	2955	2955	2955	0
221	20240924	160700	45243905	2955	2955	2955	2955	0
222	20240924	160600	45243905	2955	2955	2955	2955	0
223	20240924	160500	45243905	2955	2955	2955	2955	0
224	20240924	160400	45243905	2955	2955	2955	2955	0
225	20240924	160300	45243905	2955	2955	2955	2955	0
226	20240924	160200	45243905	2955	2955	2955	2955	0
227	20240924	160100	45243905	2955	2955	2955	2955	0
228	20240924	160000	45243905	2955	2955	2955	2955	0
229	20240924	155900	45243905	2955	2955	2955	2955	0
230	20240924	155800	45243905	2955	2955	2955	2955	0
231	20240924	155700	45243905	2955	2955	2955	2955	0
232	20240924	155600	45243905	2955	2955	2955	2955	0
233	20240924	155500	45243905	2955	2955	2955	2955	0
234	20240924	155400	45243905	2955	2955	2955	2955	0
235	20240924	155300	45243905	2955	2955	2955	2955	0
236	20240924	155200	45243905	2955	2955	2955	2955	0
237	20240924	155100	45243905	2955	2955	2955	2955	0
238	20240924	155000	45243905	2955	2955	2955	2955	0
239	20240924	154900	45243905	2955	2955	2955	2955	0
240	20240924	154800	45243905	2955	2955	2955	2955	0
241	20240924	154700	45243905	2955	2955	2955	2955	0
242	20240924	154600	45243905	2955	2955	2955	2955	214
243	20240924	154500	45243905	2955	2955	2955	2955	0
244	20240924	154400	45243905	2955	2955	2955	2955	0
245	20240924	154300	45243905	2955	2955	2955	2955	0
246	20240924	154200	45243905	2955	2955	2955	2955	0
247	20240924	154100	45243905	2955	2955	2955	2955	0
248	20240924	154000	45243905	2955	2955	2955	2955	0
249	20240924	153900	45243905	2955	2955	2955	2955	0
250	20240924	153800	45243905	2955	2955	2955	2955	0
251	20240924	153700	45243905	2955	2955	2955	2955	0
252	20240924	153600	45243905	2955	2955	2955	2955	0
253	20240924	153500	45243905	2955	2955	2955	2955	0
254	20240924	153400	45243905	2955	2955	2955	2955	0
255	20240924	153300	45243905	2955	2955	2955	2955	0
256	20240924	153200	45243905	2955	2955	2955	2955	0
257	20240924	153100	45243905	2955	2955	2955	2955	0
258	20240924	153000	45243905	2955	2955	2955	2955	214
259	20240924	152900	44611535	2940	2940	2940	2940	0
260	20240924	152800	44611535	2940	2940	2940	2940	0
261	20240924	152700	44611535	2940	2940	2940	2940	0
262	20240924	152600	44611535	2940	2940	2940	2940	0
263	20240924	152500	44611535	2940	2940	2940	2940	0
264	20240924	152400	44611535	2940	2940	2940	2940	0
265	20240924	152300	44611535	2940	2940	2940	2940	0
266	20240924	152200	44611535	2940	2940	2940	2940	0
267	20240924	152100	44611535	2940	2940	2940	2940	0
268	20240924	152000	44611535	2940	2940	2940	2940	0
269	20240924	151900	44611535	2940	2930	2940	2930	2112
270	20240924	151800	38406020	2935	2930	2935	2930	10
271	20240924	151700	38376710	2935	2935	2935	2935	0
272	20240924	151600	38376710	2935	2935	2935	2935	0
273	20240924	151500	38376710	2935	2935	2935	2930	2012
274	20240924	151400	32471530	2930	2930	2930	2930	0
275	20240924	151300	32471530	2930	2930	2930	2930	208
276	20240924	151200	31862090	2935	2935	2935	2935	0
277	20240924	151100	31862090	2935	2935	2935	2935	0
278	20240924	151000	31862090	2935	2935	2935	2935	0
279	20240924	150900	31862090	2935	2935	2935	2935	0
280	20240924	150800	31862090	2935	2935	2935	2935	0
281	20240924	150700	31862090	2935	2935	2935	2935	2
282	20240924	150600	31856220	2930	2930	2930	2930	100
283	20240924	150500	31563220	2930	2930	2930	2930	100
284	20240924	150400	31270220	2935	2930	2935	2930	1502
285	20240924	150300	26869350	2935	2935	2935	2935	2
286	20240924	150200	26863480	2930	2930	2930	2930	0
287	20240924	150100	26863480	2930	2930	2930	2930	10
288	20240924	150000	26834180	2930	2930	2930	2930	0
289	20240924	145900	26834180	2930	2930	2930	2930	341
290	20240924	145800	25835050	2930	2930	2930	2930	0
291	20240924	145700	25835050	2930	2930	2930	2930	0
292	20240924	145600	25835050	2930	2930	2930	2930	0
293	20240924	145500	25835050	2930	2930	2930	2930	0
294	20240924	145400	25835050	2930	2930	2930	2930	0
295	20240924	145300	25835050	2930	2930	2930	2930	0
296	20240924	145200	25835050	2930	2930	2930	2930	0
297	20240924	145100	25835050	2930	2930	2930	2930	0
298	20240924	145000	25835050	2930	2930	2930	2930	0
299	20240924	144900	25835050	2930	2930	2930	2930	0
300	20240924	144800	25835050	2930	2930	2930	2930	0
301	20240924	144700	25835050	2930	2930	2930	2930	15
302	20240924	144600	25791100	2935	2935	2935	2935	0
303	20240924	144500	25791100	2935	2935	2935	2935	0
304	20240924	144400	25791100	2935	2935	2935	2935	0
305	20240924	144300	25791100	2935	2935	2935	2935	0
306	20240924	144200	25791100	2935	2935	2935	2935	0
307	20240924	144100	25791100	2935	2935	2935	2935	0
308	20240924	144000	25791100	2935	2935	2935	2935	0
309	20240924	143900	25791100	2935	2935	2935	2935	0
310	20240924	143800	25791100	2935	2935	2935	2935	0
311	20240924	143700	25791100	2935	2935	2935	2935	0
312	20240924	143600	25791100	2935	2935	2935	2935	0
313	20240924	143500	25791100	2935	2935	2935	2935	0
314	20240924	143400	25791100	2935	2935	2935	2935	0
315	20240924	143300	25791100	2935	2935	2935	2935	4
316	20240924	143200	25779360	2935	2935	2935	2935	0
317	20240924	143100	25779360	2935	2935	2935	2935	0
318	20240924	143000	25779360	2935	2935	2935	2935	0
319	20240924	142900	25779360	2935	2935	2935	2935	0
320	20240924	142800	25779360	2935	2935	2935	2935	0
321	20240924	142700	25779360	2935	2935	2935	2935	4
322	20240924	142600	25767620	2935	2935	2935	2935	0
323	20240924	142500	25767620	2935	2935	2935	2935	0
324	20240924	142400	25767620	2935	2935	2935	2935	0
325	20240924	142300	25767620	2935	2935	2935	2935	80
326	20240924	142200	25532820	2935	2935	2935	2935	100
327	20240924	142100	25239320	2935	2935	2935	2935	0
328	20240924	142000	25239320	2935	2935	2935	2935	0
329	20240924	141900	25239320	2935	2935	2935	2935	0
330	20240924	141800	25239320	2935	2935	2935	2935	0
331	20240924	141700	25239320	2935	2935	2935	2935	0
332	20240924	141600	25239320	2935	2935	2935	2935	0
333	20240924	141500	25239320	2935	2935	2935	2935	0
334	20240924	141400	25239320	2935	2935	2935	2935	0
335	20240924	141300	25239320	2935	2935	2935	2935	0
336	20240924	141200	25239320	2935	2935	2935	2935	0
337	20240924	141100	25239320	2935	2935	2935	2935	0
338	20240924	141000	25239320	2935	2935	2935	2935	0
339	20240924	140900	25239320	2935	2935	2935	2935	0
340	20240924	140800	25239320	2935	2935	2935	2935	0
341	20240924	140700	25239320	2935	2935	2935	2935	4
342	20240924	140600	25227580	2930	2930	2930	2930	0
343	20240924	140500	25227580	2930	2930	2930	2930	0
344	20240924	140400	25227580	2930	2930	2930	2930	0
345	20240924	140300	25227580	2930	2930	2930	2930	0
346	20240924	140200	25227580	2930	2930	2930	2930	0
347	20240924	140100	25227580	2930	2930	2930	2930	0
348	20240924	140000	25227580	2930	2930	2930	2930	0
349	20240924	135900	25227580	2930	2930	2930	2930	0
350	20240924	135800	25227580	2930	2930	2930	2930	0
351	20240924	135700	25227580	2930	2930	2930	2930	0
352	20240924	135600	25227580	2930	2930	2930	2930	0
353	20240924	135500	25227580	2930	2930	2930	2930	10
354	20240924	135400	25198280	2935	2935	2935	2935	0
355	20240924	135300	25198280	2935	2935	2935	2935	0
356	20240924	135200	25198280	2935	2935	2935	2935	0
357	20240924	135100	25198280	2935	2935	2935	2935	0
358	20240924	135000	25198280	2935	2935	2935	2935	0
359	20240924	134900	25198280	2935	2935	2935	2935	0
360	20240924	134800	25198280	2935	2935	2935	2935	0
361	20240924	134700	25198280	2935	2935	2935	2935	0
362	20240924	134600	25198280	2935	2935	2935	2935	0
363	20240924	134500	25198280	2935	2935	2935	2935	2
364	20240924	134400	25192410	2930	2930	2930	2930	1544
365	20240924	134300	20668490	2925	2925	2925	2925	0
366	20240924	134200	20668490	2925	2925	2925	2925	0
367	20240924	134100	20668490	2925	2925	2925	2925	0
368	20240924	134000	20668490	2925	2925	2925	2925	0
369	20240924	133900	20668490	2925	2925	2925	2925	0
370	20240924	133800	20668490	2925	2925	2925	2925	0
371	20240924	133700	20668490	2925	2925	2925	2925	0
372	20240924	133600	20668490	2925	2925	2925	2925	0
373	20240924	133500	20668490	2925	2925	2925	2925	0
374	20240924	133400	20668490	2925	2925	2925	2925	60
375	20240924	133300	20492990	2930	2930	2930	2930	0
376	20240924	133200	20492990	2930	2930	2930	2930	0
377	20240924	133100	20492990	2930	2930	2930	2930	0
378	20240924	133000	20492990	2930	2930	2930	2930	0
379	20240924	132900	20492990	2930	2930	2930	2930	0
380	20240924	132800	20492990	2930	2930	2930	2930	0
381	20240924	132700	20492990	2930	2930	2930	2930	0
382	20240924	132600	20492990	2930	2930	2930	2930	0
383	20240924	132500	20492990	2930	2930	2930	2930	0
384	20240924	132400	20492990	2930	2930	2930	2930	0
385	20240924	132300	20492990	2930	2930	2930	2930	0
386	20240924	132200	20492990	2930	2930	2930	2930	0
387	20240924	132100	20492990	2930	2930	2930	2930	0
388	20240924	132000	20492990	2930	2930	2930	2930	0
389	20240924	131900	20492990	2930	2930	2930	2930	0
390	20240924	131800	20492990	2930	2930	2930	2930	0
391	20240924	131700	20492990	2930	2930	2930	2930	0
392	20240924	131600	20492990	2930	2930	2930	2930	5
393	20240924	131500	20478340	2925	2925	2925	2925	10
394	20240924	131400	20449090	2930	2930	2930	2930	0
395	20240924	131300	20449090	2930	2930	2930	2930	0
396	20240924	131200	20449090	2930	2930	2930	2930	0
397	20240924	131100	20449090	2930	2930	2930	2930	0
398	20240924	131000	20449090	2930	2930	2930	2930	0
399	20240924	130900	20449090	2930	2930	2930	2930	0
400	20240924	130800	20449090	2930	2930	2930	2930	0
401	20240924	130700	20449090	2930	2930	2930	2930	0
402	20240924	130600	20449090	2930	2930	2930	2930	0
403	20240924	130500	20449090	2930	2930	2930	2930	0
404	20240924	130400	20449090	2930	2930	2930	2930	0
405	20240924	130300	20449090	2930	2930	2930	2930	0
406	20240924	130200	20449090	2930	2930	2930	2930	0
407	20240924	130100	20449090	2930	2930	2930	2930	0
408	20240924	130000	20449090	2930	2930	2930	2930	0
409	20240924	125900	20449090	2930	2930	2930	2930	0
410	20240924	125800	20449090	2930	2930	2930	2930	0
411	20240924	125700	20449090	2930	2930	2930	2930	0
412	20240924	125600	20449090	2930	2930	2930	2930	0
413	20240924	125500	20449090	2930	2930	2930	2930	0
414	20240924	125400	20449090	2930	2930	2930	2930	0
415	20240924	125300	20449090	2930	2930	2930	2930	0
416	20240924	125200	20449090	2930	2930	2930	2930	0
417	20240924	125100	20449090	2930	2930	2930	2930	3
418	20240924	125000	20440300	2930	2930	2930	2930	0
419	20240924	124900	20440300	2930	2930	2930	2930	0
420	20240924	124800	20440300	2930	2930	2930	2930	0
421	20240924	124700	20440300	2930	2930	2930	2930	0
422	20240924	124600	20440300	2930	2930	2930	2930	0
423	20240924	124500	20440300	2930	2930	2930	2930	0
424	20240924	124400	20440300	2930	2930	2930	2930	0
425	20240924	124300	20440300	2930	2930	2930	2930	0
426	20240924	124200	20440300	2930	2930	2930	2930	0
427	20240924	124100	20440300	2930	2930	2930	2930	0
428	20240924	124000	20440300	2930	2930	2930	2930	0
429	20240924	123900	20440300	2930	2930	2930	2930	0
430	20240924	123800	20440300	2930	2930	2930	2930	1
431	20240924	123700	20437370	2930	2930	2930	2930	0
432	20240924	123600	20437370	2930	2930	2930	2930	0
433	20240924	123500	20437370	2930	2930	2930	2930	0
434	20240924	123400	20437370	2930	2930	2930	2930	2
435	20240924	123300	20431510	2930	2930	2930	2930	14
436	20240924	123200	20390490	2930	2930	2930	2930	4
437	20240924	123100	20378770	2925	2925	2925	2925	0
438	20240924	123000	20378770	2925	2925	2925	2925	0
439	20240924	122900	20378770	2925	2925	2925	2925	0
440	20240924	122800	20378770	2925	2925	2925	2925	0
441	20240924	122700	20378770	2925	2925	2925	2925	0
442	20240924	122600	20378770	2925	2925	2925	2925	0
443	20240924	122500	20378770	2925	2925	2925	2925	0
444	20240924	122400	20378770	2925	2925	2925	2925	0
445	20240924	122300	20378770	2925	2925	2925	2925	0
446	20240924	122200	20378770	2925	2925	2925	2925	0
447	20240924	122100	20378770	2925	2925	2925	2925	0
448	20240924	122000	20378770	2925	2925	2925	2925	0
449	20240924	121900	20378770	2925	2925	2925	2925	0
450	20240924	121800	20378770	2925	2925	2925	2925	0
451	20240924	121700	20378770	2925	2925	2925	2925	0
452	20240924	121600	20378770	2925	2925	2925	2925	0
453	20240924	121500	20378770	2925	2925	2925	2925	0
454	20240924	121400	20378770	2925	2925	2925	2925	0
455	20240924	121300	20378770	2925	2925	2925	2925	0
456	20240924	121200	20378770	2925	2925	2925	2925	0
457	20240924	121100	20378770	2925	2925	2925	2925	0
458	20240924	121000	20378770	2925	2925	2925	2925	0
459	20240924	120900	20378770	2925	2925	2925	2925	0
460	20240924	120800	20378770	2925	2925	2925	2925	0
461	20240924	120700	20378770	2925	2925	2925	2925	0
462	20240924	120600	20378770	2925	2925	2925	2925	0
463	20240924	120500	20378770	2925	2925	2925	2925	0
464	20240924	120400	20378770	2925	2925	2925	2925	0
465	20240924	120300	20378770	2925	2925	2925	2925	0
466	20240924	120200	20378770	2925	2925	2925	2925	0
467	20240924	120100	20378770	2925	2925	2925	2925	308
468	20240924	120000	19477870	2925	2925	2925	2925	0
469	20240924	115900	19477870	2925	2925	2925	2925	0
470	20240924	115800	19477870	2925	2925	2925	2925	0
471	20240924	115700	19477870	2925	2925	2925	2925	0
472	20240924	115600	19477870	2925	2925	2925	2925	0
473	20240924	115500	19477870	2925	2925	2925	2925	0
474	20240924	115400	19477870	2925	2925	2925	2925	0
475	20240924	115300	19477870	2925	2925	2925	2925	0
476	20240924	115200	19477870	2925	2925	2925	2925	0
477	20240924	115100	19477870	2925	2925	2925	2925	0
478	20240924	115000	19477870	2925	2925	2925	2925	0
479	20240924	114900	19477870	2925	2925	2925	2925	0
480	20240924	114800	19477870	2925	2925	2925	2925	0
481	20240924	114700	19477870	2925	2925	2925	2925	0
482	20240924	114600	19477870	2925	2925	2925	2925	0
483	20240924	114500	19477870	2925	2925	2925	2925	1
484	20240924	114400	19474945	2930	2930	2930	2930	0
485	20240924	114300	19474945	2930	2930	2930	2930	0
486	20240924	114200	19474945	2930	2930	2930	2930	0
487	20240924	114100	19474945	2930	2930	2930	2930	0
488	20240924	114000	19474945	2930	2930	2930	2930	0
489	20240924	113900	19474945	2930	2930	2930	2930	0
490	20240924	113800	19474945	2930	2930	2930	2930	2
491	20240924	113700	19469085	2925	2925	2925	2925	0
492	20240924	113600	19469085	2925	2925	2925	2925	0
493	20240924	113500	19469085	2925	2925	2925	2925	0
494	20240924	113400	19469085	2925	2925	2925	2925	0
495	20240924	113300	19469085	2925	2925	2925	2925	0
496	20240924	113200	19469085	2925	2925	2925	2925	0
497	20240924	113100	19469085	2925	2925	2925	2925	0
498	20240924	113000	19469085	2925	2925	2925	2925	0
499	20240924	112900	19469085	2925	2925	2925	2925	0
500	20240924	112800	19469085	2925	2925	2925	2925	0
501	20240924	112700	19469085	2925	2925	2925	2925	25
502	20240924	112600	19395960	2935	2935	2935	2935	0
503	20240924	112500	19395960	2935	2935	2935	2935	0
504	20240924	112400	19395960	2935	2935	2935	2935	0
505	20240924	112300	19395960	2935	2935	2935	2935	0
506	20240924	112200	19395960	2935	2935	2935	2935	1
507	20240924	112100	19393025	2925	2925	2925	2925	0
508	20240924	112000	19393025	2925	2925	2925	2925	0
509	20240924	111900	19393025	2925	2925	2925	2925	0
510	20240924	111800	19393025	2925	2925	2925	2925	0
511	20240924	111700	19393025	2925	2925	2925	2925	250
512	20240924	111600	18661775	2940	2940	2940	2940	0
513	20240924	111500	18661775	2940	2940	2940	2940	0
514	20240924	111400	18661775	2940	2940	2940	2940	0
515	20240924	111300	18661775	2940	2940	2940	2940	0
516	20240924	111200	18661775	2940	2940	2940	2940	0
517	20240924	111100	18661775	2940	2940	2940	2940	0
518	20240924	111000	18661775	2940	2940	2940	2940	0
519	20240924	110900	18661775	2940	2940	2940	2940	0
520	20240924	110800	18661775	2940	2940	2940	2940	0
521	20240924	110700	18661775	2940	2940	2940	2940	0
522	20240924	110600	18661775	2940	2940	2940	2940	0
523	20240924	110500	18661775	2940	2940	2940	2940	0
524	20240924	110400	18661775	2940	2940	2940	2940	0
525	20240924	110300	18661775	2940	2940	2940	2940	0
526	20240924	110200	18661775	2940	2940	2940	2940	0
527	20240924	110100	18661775	2940	2940	2940	2940	0
528	20240924	110000	18661775	2940	2940	2940	2940	0
529	20240924	105900	18661775	2940	2940	2940	2940	0
530	20240924	105800	18661775	2940	2940	2940	2940	0
531	20240924	105700	18661775	2940	2940	2940	2940	0
532	20240924	105600	18661775	2940	2940	2940	2940	0
533	20240924	105500	18661775	2940	2940	2940	2940	0
534	20240924	105400	18661775	2940	2940	2940	2940	0
535	20240924	105300	18661775	2940	2940	2940	2940	0
536	20240924	105200	18661775	2940	2940	2940	2940	0
537	20240924	105100	18661775	2940	2940	2940	2940	0
538	20240924	105000	18661775	2940	2940	2940	2940	0
539	20240924	104900	18661775	2940	2940	2940	2940	10
540	20240924	104800	18632375	2940	2940	2940	2940	0
541	20240924	104700	18632375	2940	2940	2940	2940	0
542	20240924	104600	18632375	2940	2940	2940	2940	0
543	20240924	104500	18632375	2940	2940	2940	2940	0
544	20240924	104400	18632375	2940	2940	2940	2940	0
545	20240924	104300	18632375	2940	2940	2940	2940	0
546	20240924	104200	18632375	2940	2930	2940	2930	390
547	20240924	104100	17489635	2930	2930	2930	2930	0
548	20240924	104000	17489635	2930	2930	2930	2930	0
549	20240924	103900	17489635	2930	2930	2930	2930	0
550	20240924	103800	17489635	2930	2930	2930	2930	127
551	20240924	103700	17117525	2940	2940	2940	2940	0
552	20240924	103600	17117525	2940	2940	2940	2940	0
553	20240924	103500	17117525	2940	2935	2940	2935	11
554	20240924	103400	17085235	2930	2930	2930	2930	6
555	20240924	103300	17067655	2930	2930	2930	2930	62
556	20240924	103200	16885995	2930	2930	2930	2930	0
557	20240924	103100	16885995	2930	2930	2930	2930	0
558	20240924	103000	16885995	2930	2930	2930	2930	0
559	20240924	102900	16885995	2930	2930	2930	2930	1
560	20240924	102800	16883065	2930	2930	2930	2930	0
561	20240924	102700	16883065	2930	2930	2930	2930	0
562	20240924	102600	16883065	2930	2930	2930	2930	0
563	20240924	102500	16883065	2930	2930	2930	2930	0
564	20240924	102400	16883065	2930	2930	2930	2930	0
565	20240924	102300	16883065	2930	2930	2930	2930	0
566	20240924	102200	16883065	2930	2930	2930	2930	0
567	20240924	102100	16883065	2930	2930	2930	2930	0
568	20240924	102000	16883065	2930	2930	2930	2930	0
569	20240924	101900	16883065	2930	2930	2930	2930	0
570	20240924	101800	16883065	2930	2930	2930	2930	0
571	20240924	101700	16883065	2930	2930	2930	2930	0
572	20240924	101600	16883065	2930	2930	2930	2930	0
573	20240924	101500	16883065	2930	2930	2930	2930	5
574	20240924	101400	16868415	2930	2930	2930	2930	0
575	20240924	101300	16868415	2930	2930	2930	2930	0
576	20240924	101200	16868415	2930	2930	2930	2930	0
577	20240924	101100	16868415	2930	2930	2930	2930	0
578	20240924	101000	16868415	2930	2930	2930	2930	0
579	20240924	100900	16868415	2930	2930	2930	2930	0
580	20240924	100800	16868415	2930	2930	2930	2930	0
581	20240924	100700	16868415	2930	2930	2930	2930	0
582	20240924	100600	16868415	2930	2930	2930	2930	0
583	20240924	100500	16868415	2930	2930	2930	2930	0
584	20240924	100400	16868415	2930	2930	2930	2930	0
585	20240924	100300	16868415	2930	2930	2930	2930	4
586	20240924	100200	16856695	2930	2930	2930	2930	0
587	20240924	100100	16856695	2930	2930	2930	2930	0
588	20240924	100000	16856695	2930	2930	2930	2930	0
589	20240924	095900	16856695	2930	2930	2930	2930	8
590	20240924	095800	16833255	2930	2930	2930	2930	0
591	20240924	095700	16833255	2930	2930	2930	2930	0
592	20240924	095600	16833255	2930	2930	2930	2930	0
593	20240924	095500	16833255	2930	2930	2930	2930	500
594	20240924	095400	15368255	2930	2930	2930	2930	0
595	20240924	095300	15368255	2930	2930	2930	2930	0
596	20240924	095200	15368255	2930	2930	2930	2930	0
597	20240924	095100	15368255	2930	2930	2930	2930	0
598	20240924	095000	15368255	2930	2930	2930	2930	0
599	20240924	094900	15368255	2930	2930	2930	2930	0
600	20240924	094800	15368255	2930	2930	2930	2930	0
601	20240924	094700	15368255	2930	2930	2930	2930	0
602	20240924	094600	15368255	2930	2930	2930	2930	0
603	20240924	094500	15368255	2930	2930	2930	2930	0
604	20240924	094400	15368255	2930	2930	2930	2930	0
605	20240924	094300	15368255	2930	2930	2930	2930	17
606	20240924	094200	15318445	2930	2930	2930	2930	2500
607	20240924	094100	7993445	2930	2930	2930	2930	0
608	20240924	094000	7993445	2930	2930	2930	2930	5
609	20240924	093900	7978795	2930	2930	2930	2930	0
610	20240924	093800	7978795	2930	2930	2930	2930	0
611	20240924	093700	7978795	2930	2930	2930	2930	0
612	20240924	093600	7978795	2930	2930	2930	2930	0
613	20240924	093500	7978795	2930	2930	2930	2930	0
614	20240924	093400	7978795	2930	2930	2930	2930	0
615	20240924	093300	7978795	2930	2930	2930	2930	0
616	20240924	093200	7978795	2930	2930	2930	2930	10
617	20240924	093100	7949495	2930	2930	2930	2930	0
618	20240924	093000	7949495	2930	2930	2930	2930	0
619	20240924	092900	7949495	2930	2930	2930	2930	0
620	20240924	092800	7949495	2930	2930	2930	2930	0
621	20240924	092700	7949495	2930	2925	2930	2925	182
622	20240924	092600	7416530	2925	2925	2925	2925	0
623	20240924	092500	7416530	2925	2925	2925	2925	0
624	20240924	092400	7416530	2925	2925	2925	2925	0
625	20240924	092300	7416530	2925	2925	2925	2925	0
626	20240924	092200	7416530	2925	2925	2925	2925	0
627	20240924	092100	7416530	2925	2925	2925	2925	1
628	20240924	092000	7413605	2920	2920	2920	2920	0
629	20240924	091900	7413605	2920	2920	2920	2920	46
630	20240924	091800	7279285	2920	2920	2920	2920	50
631	20240924	091700	7133285	2930	2930	2930	2930	1
632	20240924	091600	7130355	2920	2920	2920	2920	0
633	20240924	091500	7130355	2920	2920	2920	2920	0
634	20240924	091400	7130355	2920	2920	2920	2920	0
635	20240924	091300	7130355	2920	2920	2920	2920	510
636	20240924	091200	5641155	2920	2920	2920	2920	58
637	20240924	091100	5471795	2920	2925	2925	2920	432
638	20240924	091000	4210340	2925	2925	2925	2925	0
639	20240924	090900	4210340	2925	2925	2925	2925	8
640	20240924	090800	4186940	2925	2925	2925	2925	6
641	20240924	090700	4169390	2930	2930	2930	2930	0
642	20240924	090600	4169390	2930	2930	2930	2930	0
643	20240924	090500	4169390	2930	2930	2930	2930	0
644	20240924	090400	4169390	2930	2930	2930	2930	0
645	20240924	090300	4169390	2930	2930	2930	2930	0
646	20240924	090200	4169390	2930	2930	2930	2930	0
647	20240924	090100	4169390	2930	2930	2930	2930	0
648	20240924	090000	4169390	2930	2930	2930	2930	1423