KissMeData/357230/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211300	72341015	2990	2990	2990	2990	2289
3	20240913	211200	72341015	2990	2990	2990	2990	0
4	20240913	211100	72341015	2990	2990	2990	2990	0
5	20240913	211000	72341015	2990	2990	2990	2990	0
6	20240913	210900	72341015	2990	2990	2990	2990	0
7	20240913	210800	72341015	2990	2990	2990	2990	0
8	20240913	210700	72341015	2990	2990	2990	2990	0
9	20240913	210600	72341015	2990	2990	2990	2990	0
10	20240913	210500	72341015	2990	2990	2990	2990	0
11	20240913	210400	72341015	2990	2990	2990	2990	0
12	20240913	210300	72341015	2990	2990	2990	2990	0
13	20240913	210200	72341015	2990	2990	2990	2990	0
14	20240913	210100	72341015	2990	2990	2990	2990	0
15	20240913	210000	72341015	2990	2990	2990	2990	0
16	20240913	205900	72341015	2990	2990	2990	2990	0
17	20240913	205800	72341015	2990	2990	2990	2990	0
18	20240913	205700	72341015	2990	2990	2990	2990	0
19	20240913	205600	72341015	2990	2990	2990	2990	0
20	20240913	205500	72341015	2990	2990	2990	2990	0
21	20240913	205400	72341015	2990	2990	2990	2990	0
22	20240913	205300	72341015	2990	2990	2990	2990	0
23	20240913	205200	72341015	2990	2990	2990	2990	0
24	20240913	205100	72341015	2990	2990	2990	2990	0
25	20240913	205000	72341015	2990	2990	2990	2990	0
26	20240913	204900	72341015	2990	2990	2990	2990	0
27	20240913	204800	72341015	2990	2990	2990	2990	0
28	20240913	204700	72341015	2990	2990	2990	2990	0
29	20240913	204600	72341015	2990	2990	2990	2990	0
30	20240913	204500	72341015	2990	2990	2990	2990	0
31	20240913	204400	72341015	2990	2990	2990	2990	0
32	20240913	204300	72341015	2990	2990	2990	2990	2289
33	20240913	204200	72341015	2990	2990	2990	2990	0
34	20240913	204100	72341015	2990	2990	2990	2990	0
35	20240913	204000	72341015	2990	2990	2990	2990	0
36	20240913	203900	72341015	2990	2990	2990	2990	0
37	20240913	203800	72341015	2990	2990	2990	2990	0
38	20240913	203700	72341015	2990	2990	2990	2990	0
39	20240913	203600	72341015	2990	2990	2990	2990	0
40	20240913	203500	72341015	2990	2990	2990	2990	0
41	20240913	203400	72341015	2990	2990	2990	2990	0
42	20240913	203300	72341015	2990	2990	2990	2990	0
43	20240913	203200	72341015	2990	2990	2990	2990	0
44	20240913	203100	72341015	2990	2990	2990	2990	0
45	20240913	203000	72341015	2990	2990	2990	2990	0
46	20240913	202900	72341015	2990	2990	2990	2990	0
47	20240913	202800	72341015	2990	2990	2990	2990	0
48	20240913	202700	72341015	2990	2990	2990	2990	0
49	20240913	202600	72341015	2990	2990	2990	2990	0
50	20240913	202500	72341015	2990	2990	2990	2990	0
51	20240913	202400	72341015	2990	2990	2990	2990	0
52	20240913	202300	72341015	2990	2990	2990	2990	0
53	20240913	202200	72341015	2990	2990	2990	2990	0
54	20240913	202100	72341015	2990	2990	2990	2990	0
55	20240913	202000	72341015	2990	2990	2990	2990	0
56	20240913	201900	72341015	2990	2990	2990	2990	0
57	20240913	201800	72341015	2990	2990	2990	2990	0
58	20240913	201700	72341015	2990	2990	2990	2990	0
59	20240913	201600	72341015	2990	2990	2990	2990	0
60	20240913	201500	72341015	2990	2990	2990	2990	0
61	20240913	201400	72341015	2990	2990	2990	2990	0
62	20240913	201300	72341015	2990	2990	2990	2990	2289
63	20240913	201200	72341015	2990	2990	2990	2990	0
64	20240913	201100	72341015	2990	2990	2990	2990	0
65	20240913	201000	72341015	2990	2990	2990	2990	0
66	20240913	200900	72341015	2990	2990	2990	2990	0
67	20240913	200800	72341015	2990	2990	2990	2990	0
68	20240913	200700	72341015	2990	2990	2990	2990	0
69	20240913	200600	72341015	2990	2990	2990	2990	0
70	20240913	200500	72341015	2990	2990	2990	2990	0
71	20240913	200400	72341015	2990	2990	2990	2990	0
72	20240913	200300	72341015	2990	2990	2990	2990	0
73	20240913	200200	72341015	2990	2990	2990	2990	0
74	20240913	200100	72341015	2990	2990	2990	2990	0
75	20240913	200000	72341015	2990	2990	2990	2990	0
76	20240913	195900	72341015	2990	2990	2990	2990	0
77	20240913	195800	72341015	2990	2990	2990	2990	0
78	20240913	195700	72341015	2990	2990	2990	2990	0
79	20240913	195600	72341015	2990	2990	2990	2990	0
80	20240913	195500	72341015	2990	2990	2990	2990	0
81	20240913	195400	72341015	2990	2990	2990	2990	0
82	20240913	195300	72341015	2990	2990	2990	2990	0
83	20240913	195200	72341015	2990	2990	2990	2990	0
84	20240913	195100	72341015	2990	2990	2990	2990	0
85	20240913	195000	72341015	2990	2990	2990	2990	0
86	20240913	194900	72341015	2990	2990	2990	2990	0
87	20240913	194800	72341015	2990	2990	2990	2990	0
88	20240913	194700	72341015	2990	2990	2990	2990	0
89	20240913	194600	72341015	2990	2990	2990	2990	0
90	20240913	194500	72341015	2990	2990	2990	2990	0
91	20240913	194400	72341015	2990	2990	2990	2990	0
92	20240913	194300	72341015	2990	2990	2990	2990	2289
93	20240913	194200	72341015	2990	2990	2990	2990	0
94	20240913	194100	72341015	2990	2990	2990	2990	0
95	20240913	194000	72341015	2990	2990	2990	2990	0
96	20240913	193900	72341015	2990	2990	2990	2990	0
97	20240913	193800	72341015	2990	2990	2990	2990	0
98	20240913	193700	72341015	2990	2990	2990	2990	0
99	20240913	193600	72341015	2990	2990	2990	2990	0
100	20240913	193500	72341015	2990	2990	2990	2990	0
101	20240913	193400	72341015	2990	2990	2990	2990	0
102	20240913	193300	72341015	2990	2990	2990	2990	0
103	20240913	193200	72341015	2990	2990	2990	2990	0
104	20240913	193100	72341015	2990	2990	2990	2990	0
105	20240913	193000	72341015	2990	2990	2990	2990	0
106	20240913	192900	72341015	2990	2990	2990	2990	0
107	20240913	192800	72341015	2990	2990	2990	2990	0
108	20240913	192700	72341015	2990	2990	2990	2990	0
109	20240913	192600	72341015	2990	2990	2990	2990	0
110	20240913	192500	72341015	2990	2990	2990	2990	0
111	20240913	192400	72341015	2990	2990	2990	2990	0
112	20240913	192300	72341015	2990	2990	2990	2990	0
113	20240913	192200	72341015	2990	2990	2990	2990	0
114	20240913	192100	72341015	2990	2990	2990	2990	0
115	20240913	192000	72341015	2990	2990	2990	2990	0
116	20240913	191900	72341015	2990	2990	2990	2990	0
117	20240913	191800	72341015	2990	2990	2990	2990	0
118	20240913	191700	72341015	2990	2990	2990	2990	0
119	20240913	191600	72341015	2990	2990	2990	2990	0
120	20240913	191500	72341015	2990	2990	2990	2990	0
121	20240913	191400	72341015	2990	2990	2990	2990	0
122	20240913	191300	72341015	2990	2990	2990	2990	2289
123	20240913	191200	72341015	2990	2990	2990	2990	0
124	20240913	191100	72341015	2990	2990	2990	2990	0
125	20240913	191000	72341015	2990	2990	2990	2990	0
126	20240913	190900	72341015	2990	2990	2990	2990	0
127	20240913	190800	72341015	2990	2990	2990	2990	0
128	20240913	190700	72341015	2990	2990	2990	2990	0
129	20240913	190600	72341015	2990	2990	2990	2990	0
130	20240913	190500	72341015	2990	2990	2990	2990	0
131	20240913	190400	72341015	2990	2990	2990	2990	0
132	20240913	190300	72341015	2990	2990	2990	2990	0
133	20240913	190200	72341015	2990	2990	2990	2990	0
134	20240913	190100	72341015	2990	2990	2990	2990	0
135	20240913	190000	72341015	2990	2990	2990	2990	0
136	20240913	185900	72341015	2990	2990	2990	2990	0
137	20240913	185800	72341015	2990	2990	2990	2990	0
138	20240913	185700	72341015	2990	2990	2990	2990	0
139	20240913	185600	72341015	2990	2990	2990	2990	0
140	20240913	185500	72341015	2990	2990	2990	2990	0
141	20240913	185400	72341015	2990	2990	2990	2990	0
142	20240913	185300	72341015	2990	2990	2990	2990	0
143	20240913	185200	72341015	2990	2990	2990	2990	0
144	20240913	185100	72341015	2990	2990	2990	2990	0
145	20240913	185000	72341015	2990	2990	2990	2990	0
146	20240913	184900	72341015	2990	2990	2990	2990	0
147	20240913	184800	72341015	2990	2990	2990	2990	0
148	20240913	184700	72341015	2990	2990	2990	2990	0
149	20240913	184600	72341015	2990	2990	2990	2990	0
150	20240913	184500	72341015	2990	2990	2990	2990	0
151	20240913	184400	72341015	2990	2990	2990	2990	0
152	20240913	184300	72341015	2990	2990	2990	2990	2289
153	20240913	184200	72341015	2990	2990	2990	2990	0
154	20240913	184100	72341015	2990	2990	2990	2990	0
155	20240913	184000	72341015	2990	2990	2990	2990	0
156	20240913	183900	72341015	2990	2990	2990	2990	0
157	20240913	183800	72341015	2990	2990	2990	2990	0
158	20240913	183700	72341015	2990	2990	2990	2990	0
159	20240913	183600	72341015	2990	2990	2990	2990	0
160	20240913	183500	72341015	2990	2990	2990	2990	0
161	20240913	183400	72341015	2990	2990	2990	2990	0
162	20240913	183300	72341015	2990	2990	2990	2990	0
163	20240913	183200	72341015	2990	2990	2990	2990	0
164	20240913	183100	72341015	2990	2990	2990	2990	0
165	20240913	183000	72341015	2990	2990	2990	2990	0
166	20240913	182900	72341015	2990	2990	2990	2990	0
167	20240913	182800	72341015	2990	2990	2990	2990	0
168	20240913	182700	72341015	2990	2990	2990	2990	0
169	20240913	182600	72341015	2990	2990	2990	2990	0
170	20240913	182500	72341015	2990	2990	2990	2990	0
171	20240913	182400	72341015	2990	2990	2990	2990	0
172	20240913	182300	72341015	2990	2990	2990	2990	0
173	20240913	182200	72341015	2990	2990	2990	2990	0
174	20240913	182100	72341015	2990	2990	2990	2990	0
175	20240913	182000	72341015	2990	2990	2990	2990	0
176	20240913	181900	72341015	2990	2990	2990	2990	0
177	20240913	181800	72341015	2990	2990	2990	2990	0
178	20240913	181700	72341015	2990	2990	2990	2990	0
179	20240913	181600	72341015	2990	2990	2990	2990	0
180	20240913	181500	72341015	2990	2990	2990	2990	0
181	20240913	181400	72341015	2990	2990	2990	2990	0
182	20240913	181300	72341015	2990	2990	2990	2990	2289
183	20240913	181200	72341015	2990	2990	2990	2990	0
184	20240913	181100	72341015	2990	2990	2990	2990	0
185	20240913	181000	72341015	2990	2990	2990	2990	0
186	20240913	180900	72341015	2990	2990	2990	2990	0
187	20240913	180800	72341015	2990	2990	2990	2990	0
188	20240913	180700	72341015	2990	2990	2990	2990	0
189	20240913	180600	72341015	2990	2990	2990	2990	0
190	20240913	180500	72341015	2990	2990	2990	2990	0
191	20240913	180400	72341015	2990	2990	2990	2990	0
192	20240913	180300	72341015	2990	2990	2990	2990	0
193	20240913	180200	72341015	2990	2990	2990	2990	0
194	20240913	180100	72341015	2990	2990	2990	2990	0
195	20240913	180000	72341015	2990	2990	2990	2990	0
196	20240913	175900	72341015	2990	2990	2990	2990	0
197	20240913	175800	72341015	2990	2990	2990	2990	0
198	20240913	175700	72341015	2990	2990	2990	2990	0
199	20240913	175600	72341015	2990	2990	2990	2990	0
200	20240913	175500	72341015	2990	2990	2990	2990	0
201	20240913	175400	72341015	2990	2990	2990	2990	0
202	20240913	175300	72341015	2990	2990	2990	2990	0
203	20240913	175200	72341015	2990	2990	2990	2990	0
204	20240913	175100	72341015	2990	2990	2990	2990	0
205	20240913	175000	72341015	2990	2990	2990	2990	0
206	20240913	174900	72341015	2990	2990	2990	2990	0
207	20240913	174800	72341015	2990	2990	2990	2990	0
208	20240913	174700	72341015	2990	2990	2990	2990	0
209	20240913	174600	72341015	2990	2990	2990	2990	0
210	20240913	174500	72341015	2990	2990	2990	2990	0
211	20240913	174400	72341015	2990	2990	2990	2990	0
212	20240913	174300	72341015	2990	2990	2990	2990	2289
213	20240913	174200	72341015	2990	2990	2990	2990	0
214	20240913	174100	72341015	2990	2990	2990	2990	0
215	20240913	174000	72341015	2990	2990	2990	2990	0
216	20240913	173900	72341015	2990	2990	2990	2990	0
217	20240913	173800	72341015	2990	2990	2990	2990	0
218	20240913	173700	72341015	2990	2990	2990	2990	0
219	20240913	173600	72341015	2990	2990	2990	2990	0
220	20240913	173500	72341015	2990	2990	2990	2990	0
221	20240913	173400	72341015	2990	2990	2990	2990	0
222	20240913	173300	72341015	2990	2990	2990	2990	0
223	20240913	173200	72341015	2990	2990	2990	2990	0
224	20240913	173100	72341015	2990	2990	2990	2990	0
225	20240913	173000	72341015	2990	2990	2990	2990	0
226	20240913	172900	72341015	2990	2990	2990	2990	0
227	20240913	172800	72341015	2990	2990	2990	2990	0
228	20240913	172700	72341015	2990	2990	2990	2990	0
229	20240913	172600	72341015	2990	2990	2990	2990	0
230	20240913	172500	72341015	2990	2990	2990	2990	0
231	20240913	172400	72341015	2990	2990	2990	2990	0
232	20240913	172300	72341015	2990	2990	2990	2990	0
233	20240913	172200	72341015	2990	2990	2990	2990	0
234	20240913	172100	72341015	2990	2990	2990	2990	0
235	20240913	172000	72341015	2990	2990	2990	2990	0
236	20240913	171900	72341015	2990	2990	2990	2990	0
237	20240913	171800	72341015	2990	2990	2990	2990	0
238	20240913	171700	72341015	2990	2990	2990	2990	0
239	20240913	171600	72341015	2990	2990	2990	2990	0
240	20240913	171500	72341015	2990	2990	2990	2990	0
241	20240913	171400	72341015	2990	2990	2990	2990	0
242	20240913	171300	72341015	2990	2990	2990	2990	2289
243	20240913	171200	72341015	2990	2990	2990	2990	0
244	20240913	171100	72341015	2990	2990	2990	2990	0
245	20240913	171000	72341015	2990	2990	2990	2990	0
246	20240913	170900	72341015	2990	2990	2990	2990	0
247	20240913	170800	72341015	2990	2990	2990	2990	0
248	20240913	170700	72341015	2990	2990	2990	2990	0
249	20240913	170600	72341015	2990	2990	2990	2990	0
250	20240913	170500	72341015	2990	2990	2990	2990	0
251	20240913	170400	72341015	2990	2990	2990	2990	0
252	20240913	170300	72341015	2990	2990	2990	2990	0
253	20240913	170200	72341015	2990	2990	2990	2990	0
254	20240913	170100	72341015	2990	2990	2990	2990	0
255	20240913	170000	72341015	2990	2990	2990	2990	0
256	20240913	165900	72341015	2990	2990	2990	2990	0
257	20240913	165800	72341015	2990	2990	2990	2990	0
258	20240913	165700	72341015	2990	2990	2990	2990	0
259	20240913	165600	72341015	2990	2990	2990	2990	0
260	20240913	165500	72341015	2990	2990	2990	2990	0
261	20240913	165400	72341015	2990	2990	2990	2990	0
262	20240913	165300	72341015	2990	2990	2990	2990	0
263	20240913	165200	72341015	2990	2990	2990	2990	0
264	20240913	165100	72341015	2990	2990	2990	2990	0
265	20240913	165000	72341015	2990	2990	2990	2990	0
266	20240913	164900	72341015	2990	2990	2990	2990	0
267	20240913	164800	72341015	2990	2990	2990	2990	0
268	20240913	164700	72341015	2990	2990	2990	2990	0
269	20240913	164600	72341015	2990	2990	2990	2990	0
270	20240913	164500	72341015	2990	2990	2990	2990	0
271	20240913	164400	72341015	2990	2990	2990	2990	0
272	20240913	164300	72341015	2990	2990	2990	2990	2289
273	20240913	164200	72341015	2990	2990	2990	2990	0
274	20240913	164100	72341015	2990	2990	2990	2990	0
275	20240913	164000	72341015	2990	2990	2990	2990	0
276	20240913	163900	72341015	2990	2990	2990	2990	0
277	20240913	163800	72341015	2990	2990	2990	2990	0
278	20240913	163700	72341015	2990	2990	2990	2990	0
279	20240913	163600	72341015	2990	2990	2990	2990	0
280	20240913	163500	72341015	2990	2990	2990	2990	0
281	20240913	163400	72341015	2990	2990	2990	2990	0
282	20240913	163300	72341015	2990	2990	2990	2990	0
283	20240913	163200	72341015	2990	2990	2990	2990	0
284	20240913	163100	72341015	2990	2990	2990	2990	0
285	20240913	163000	72341015	2990	2990	2990	2990	0
286	20240913	162900	72341015	2990	2990	2990	2990	0
287	20240913	162800	72341015	2990	2990	2990	2990	0
288	20240913	162700	72341015	2990	2990	2990	2990	0
289	20240913	162600	72341015	2990	2990	2990	2990	0
290	20240913	162500	72341015	2990	2990	2990	2990	0
291	20240913	162400	72341015	2990	2990	2990	2990	0
292	20240913	162300	72341015	2990	2990	2990	2990	0
293	20240913	162200	72341015	2990	2990	2990	2990	0
294	20240913	162100	72341015	2990	2990	2990	2990	0
295	20240913	162000	72341015	2990	2990	2990	2990	0
296	20240913	161900	72341015	2990	2990	2990	2990	0
297	20240913	161800	72341015	2990	2990	2990	2990	0
298	20240913	161700	72341015	2990	2990	2990	2990	0
299	20240913	161600	72341015	2990	2990	2990	2990	0
300	20240913	161500	72341015	2990	2990	2990	2990	0
301	20240913	161400	72341015	2990	2990	2990	2990	0
302	20240913	161300	72341015	2990	2990	2990	2990	2289
303	20240913	161200	72341015	2990	2990	2990	2990	0
304	20240913	161100	72341015	2990	2990	2990	2990	0
305	20240913	161000	72341015	2990	2990	2990	2990	0
306	20240913	160900	72341015	2990	2990	2990	2990	0
307	20240913	160800	72341015	2990	2990	2990	2990	0
308	20240913	160700	72341015	2990	2990	2990	2990	0
309	20240913	160600	72341015	2990	2990	2990	2990	0
310	20240913	160500	72341015	2990	2990	2990	2990	0
311	20240913	160400	72341015	2990	2990	2990	2990	0
312	20240913	160300	72341015	2990	2990	2990	2990	0
313	20240913	160200	72341015	2990	2990	2990	2990	0
314	20240913	160100	72341015	2990	2990	2990	2990	0
315	20240913	160000	72341015	2990	2990	2990	2990	0
316	20240913	155900	72341015	2990	2990	2990	2990	0
317	20240913	155800	72341015	2990	2990	2990	2990	0
318	20240913	155700	72341015	2990	2990	2990	2990	0
319	20240913	155600	72341015	2990	2990	2990	2990	0
320	20240913	155500	72341015	2990	2990	2990	2990	0
321	20240913	155400	72341015	2990	2990	2990	2990	0
322	20240913	155300	72341015	2990	2990	2990	2990	0
323	20240913	155200	72341015	2990	2990	2990	2990	0
324	20240913	155100	72341015	2990	2990	2990	2990	0
325	20240913	155000	72341015	2990	2990	2990	2990	0
326	20240913	154900	72341015	2990	2990	2990	2990	0
327	20240913	154800	72341015	2990	2990	2990	2990	0
328	20240913	154700	72341015	2990	2990	2990	2990	0
329	20240913	154600	72341015	2990	2990	2990	2990	0
330	20240913	154500	72341015	2990	2990	2990	2990	0
331	20240913	154400	72341015	2990	2990	2990	2990	0
332	20240913	154300	72341015	2990	2990	2990	2990	2289
333	20240913	154200	72341015	2990	2990	2990	2990	0
334	20240913	154100	72341015	2990	2990	2990	2990	0
335	20240913	154000	72341015	2990	2990	2990	2990	0
336	20240913	153900	72341015	2990	2990	2990	2990	0
337	20240913	153800	72341015	2990	2990	2990	2990	0
338	20240913	153700	72341015	2990	2990	2990	2990	0
339	20240913	153600	72341015	2990	2990	2990	2990	0
340	20240913	153500	72341015	2990	2990	2990	2990	0
341	20240913	153400	72341015	2990	2990	2990	2990	0
342	20240913	153300	72341015	2990	2990	2990	2990	0
343	20240913	153200	72341015	2990	2990	2990	2990	0
344	20240913	153100	72341015	2990	2990	2990	2990	0
345	20240913	153000	72341015	2990	2990	2990	2990	2289
346	20240913	152900	65496905	2990	2990	2990	2990	0
347	20240913	152800	65496905	2990	2990	2990	2990	0
348	20240913	152700	65496905	2990	2990	2990	2990	0
349	20240913	152600	65496905	2990	2990	2990	2990	0
350	20240913	152500	65496905	2990	2990	2990	2990	0
351	20240913	152400	65496905	2990	2990	2990	2990	0
352	20240913	152300	65496905	2990	2990	2990	2990	0
353	20240913	152200	65496905	2990	2990	2990	2990	0
354	20240913	152100	65496905	2990	2990	2990	2990	0
355	20240913	152000	65496905	2990	2990	2990	2990	0
356	20240913	151900	65496905	2990	2970	2990	2970	1100
357	20240913	151800	62223770	2970	2970	2970	2970	15
358	20240913	151700	62179220	2975	2975	2975	2975	0
359	20240913	151600	62179220	2975	2975	2975	2975	0
360	20240913	151500	62179220	2975	2965	2975	2965	300
361	20240913	151400	61286880	2955	2955	2955	2955	0
362	20240913	151300	61286880	2955	2955	2955	2955	0
363	20240913	151200	61286880	2955	2955	2955	2955	0
364	20240913	151100	61286880	2955	2955	2955	2955	0
365	20240913	151000	61286880	2955	2970	2970	2955	536
366	20240913	150900	59695500	2970	2970	2970	2970	0
367	20240913	150800	59695500	2970	2970	2970	2970	0
368	20240913	150700	59695500	2970	2970	2970	2970	1
369	20240913	150600	59692530	2970	2970	2970	2970	5
370	20240913	150500	59677680	2965	2965	2965	2965	0
371	20240913	150400	59677680	2965	2965	2965	2965	10
372	20240913	150300	59648030	2965	2965	2965	2965	0
373	20240913	150200	59648030	2965	2965	2965	2965	15
374	20240913	150100	59603555	2970	2970	2970	2970	0
375	20240913	150000	59603555	2970	2970	2970	2970	0
376	20240913	145900	59603555	2970	2970	2970	2970	0
377	20240913	145800	59603555	2970	2970	2970	2970	1
378	20240913	145700	59600585	2940	2940	2940	2940	0
379	20240913	145600	59600585	2940	2940	2940	2940	0
380	20240913	145500	59600585	2940	2940	2940	2940	0
381	20240913	145400	59600585	2940	2940	2940	2940	0
382	20240913	145300	59600585	2940	2940	2940	2940	0
383	20240913	145200	59600585	2940	2940	2940	2940	870
384	20240913	145100	57042785	2940	2940	2940	2940	9
385	20240913	145000	57016325	2940	2940	2940	2940	0
386	20240913	144900	57016325	2940	2945	2945	2940	3512
387	20240913	144800	46689175	2960	2960	2960	2960	0
388	20240913	144700	46689175	2960	2960	2960	2960	0
389	20240913	144600	46689175	2960	2960	2960	2960	1
390	20240913	144500	46686215	2940	2940	2940	2940	0
391	20240913	144400	46686215	2940	2940	2940	2940	0
392	20240913	144300	46686215	2940	2940	2940	2940	0
393	20240913	144200	46686215	2940	2940	2940	2940	0
394	20240913	144100	46686215	2940	2940	2940	2940	0
395	20240913	144000	46686215	2940	2940	2940	2940	0
396	20240913	143900	46686215	2940	2940	2940	2940	4
397	20240913	143800	46674455	2975	2975	2975	2975	0
398	20240913	143700	46674455	2975	2975	2975	2975	0
399	20240913	143600	46674455	2975	2955	2975	2955	1435
400	20240913	143500	42433680	2955	2955	2955	2955	0
401	20240913	143400	42433680	2955	2955	2955	2955	0
402	20240913	143300	42433680	2955	2950	2955	2950	1035
403	20240913	143200	39375380	2940	2940	2940	2940	0
404	20240913	143100	39375380	2940	2940	2940	2940	0
405	20240913	143000	39375380	2940	2940	2940	2940	0
406	20240913	142900	39375380	2940	2940	2940	2940	0
407	20240913	142800	39375380	2940	2940	2940	2940	0
408	20240913	142700	39375380	2940	2940	2940	2940	0
409	20240913	142600	39375380	2940	2940	2940	2940	0
410	20240913	142500	39375380	2940	2940	2940	2940	0
411	20240913	142400	39375380	2940	2940	2940	2940	0
412	20240913	142300	39375380	2940	2940	2940	2940	172
413	20240913	142200	38869700	2940	2940	2940	2940	200
414	20240913	142100	38281700	2940	2940	2940	2940	486
415	20240913	142000	36852860	2940	2940	2940	2940	0
416	20240913	141900	36852860	2940	2940	2940	2940	0
417	20240913	141800	36852860	2940	2940	2940	2940	5
418	20240913	141700	36838160	2935	2935	2935	2935	0
419	20240913	141600	36838160	2935	2935	2935	2935	0
420	20240913	141500	36838160	2935	2935	2935	2935	0
421	20240913	141400	36838160	2935	2935	2935	2935	0
422	20240913	141300	36838160	2935	2935	2935	2935	300
423	20240913	141200	35957660	2935	2935	2935	2935	0
424	20240913	141100	35957660	2935	2935	2935	2935	0
425	20240913	141000	35957660	2935	2935	2935	2935	0
426	20240913	140900	35957660	2935	2935	2935	2935	0
427	20240913	140800	35957660	2935	2935	2935	2935	0
428	20240913	140700	35957660	2935	2930	2935	2925	3159
429	20240913	140600	26712575	2935	2935	2935	2935	0
430	20240913	140500	26712575	2935	2935	2935	2935	0
431	20240913	140400	26712575	2935	2935	2935	2935	6
432	20240913	140300	26694965	2930	2930	2930	2930	0
433	20240913	140200	26694965	2930	2935	2935	2930	89
434	20240913	140100	26434040	2940	2940	2940	2940	0
435	20240913	140000	26434040	2940	2940	2940	2940	0
436	20240913	135900	26434040	2940	2940	2940	2940	0
437	20240913	135800	26434040	2940	2940	2940	2940	0
438	20240913	135700	26434040	2940	2940	2940	2940	0
439	20240913	135600	26434040	2940	2940	2940	2940	0
440	20240913	135500	26434040	2940	2940	2940	2940	1
441	20240913	135400	26431100	2935	2935	2935	2935	0
442	20240913	135300	26431100	2935	2935	2935	2935	0
443	20240913	135200	26431100	2935	2935	2935	2935	0
444	20240913	135100	26431100	2935	2935	2935	2935	0
445	20240913	135000	26431100	2935	2935	2935	2935	0
446	20240913	134900	26431100	2935	2935	2935	2935	1
447	20240913	134800	26428165	2935	2935	2935	2935	0
448	20240913	134700	26428165	2935	2935	2935	2935	0
449	20240913	134600	26428165	2935	2935	2935	2935	0
450	20240913	134500	26428165	2935	2935	2935	2935	0
451	20240913	134400	26428165	2935	2935	2935	2935	0
452	20240913	134300	26428165	2935	2935	2935	2935	0
453	20240913	134200	26428165	2935	2935	2935	2935	0
454	20240913	134100	26428165	2935	2935	2935	2935	0
455	20240913	134000	26428165	2935	2935	2935	2935	0
456	20240913	133900	26428165	2935	2940	2940	2935	896
457	20240913	133800	23798150	2940	2940	2940	2940	0
458	20240913	133700	23798150	2940	2940	2940	2940	0
459	20240913	133600	23798150	2940	2940	2940	2940	0
460	20240913	133500	23798150	2940	2940	2940	2940	0
461	20240913	133400	23798150	2940	2940	2940	2940	0
462	20240913	133300	23798150	2940	2945	2945	2940	490
463	20240913	133200	22356695	2955	2955	2955	2955	0
464	20240913	133100	22356695	2955	2955	2955	2955	0
465	20240913	133000	22356695	2955	2955	2955	2955	0
466	20240913	132900	22356695	2955	2955	2955	2955	0
467	20240913	132800	22356695	2955	2955	2955	2955	0
468	20240913	132700	22356695	2955	2955	2955	2955	26
469	20240913	132600	22279865	2955	2955	2955	2955	8
470	20240913	132500	22256225	2950	2960	2960	2950	1458
471	20240913	132400	17954895	2975	2975	2975	2975	0
472	20240913	132300	17954895	2975	2975	2975	2975	0
473	20240913	132200	17954895	2975	2975	2975	2975	0
474	20240913	132100	17954895	2975	2975	2975	2975	0
475	20240913	132000	17954895	2975	2975	2975	2975	0
476	20240913	131900	17954895	2975	2975	2975	2975	0
477	20240913	131800	17954895	2975	2975	2975	2975	0
478	20240913	131700	17954895	2975	2975	2975	2975	0
479	20240913	131600	17954895	2975	2975	2975	2975	0
480	20240913	131500	17954895	2975	2975	2975	2975	0
481	20240913	131400	17954895	2975	2975	2975	2975	0
482	20240913	131300	17954895	2975	2975	2975	2975	0
483	20240913	131200	17954895	2975	2975	2975	2975	0
484	20240913	131100	17954895	2975	2975	2975	2975	0
485	20240913	131000	17954895	2975	2975	2975	2975	0
486	20240913	130900	17954895	2975	2975	2975	2975	0
487	20240913	130800	17954895	2975	2975	2975	2975	1
488	20240913	130700	17951920	2970	2970	2970	2970	1
489	20240913	130600	17948950	2975	2975	2975	2975	0
490	20240913	130500	17948950	2975	2975	2975	2975	0
491	20240913	130400	17948950	2975	2975	2975	2975	0
492	20240913	130300	17948950	2975	2975	2975	2975	0
493	20240913	130200	17948950	2975	2975	2975	2975	0
494	20240913	130100	17948950	2975	2975	2975	2975	0
495	20240913	130000	17948950	2975	2975	2975	2975	0
496	20240913	125900	17948950	2975	2975	2975	2975	0
497	20240913	125800	17948950	2975	2975	2975	2975	0
498	20240913	125700	17948950	2975	2975	2975	2975	0
499	20240913	125600	17948950	2975	2975	2975	2975	0
500	20240913	125500	17948950	2975	2975	2975	2975	0
501	20240913	125400	17948950	2975	2975	2975	2975	0
502	20240913	125300	17948950	2975	2975	2975	2975	0
503	20240913	125200	17948950	2975	2975	2975	2975	0
504	20240913	125100	17948950	2975	2970	2975	2970	2
505	20240913	125000	17943005	2975	2970	2975	2970	9
506	20240913	124900	17916270	2970	2970	2970	2970	0
507	20240913	124800	17916270	2970	2970	2970	2970	0
508	20240913	124700	17916270	2970	2970	2970	2970	0
509	20240913	124600	17916270	2970	2965	2970	2965	33
510	20240913	124500	17818265	2975	2975	2975	2975	0
511	20240913	124400	17818265	2975	2975	2975	2975	0
512	20240913	124300	17818265	2975	2975	2975	2975	0
513	20240913	124200	17818265	2975	2975	2975	2975	0
514	20240913	124100	17818265	2975	2975	2975	2975	0
515	20240913	124000	17818265	2975	2975	2975	2975	0
516	20240913	123900	17818265	2975	2975	2975	2975	0
517	20240913	123800	17818265	2975	2975	2975	2975	0
518	20240913	123700	17818265	2975	2975	2975	2975	0
519	20240913	123600	17818265	2975	2975	2975	2975	0
520	20240913	123500	17818265	2975	2970	2975	2970	263
521	20240913	123400	17037150	2965	2965	2965	2965	0
522	20240913	123300	17037150	2965	2965	2965	2965	1
523	20240913	123200	17034185	2970	2970	2970	2970	0
524	20240913	123100	17034185	2970	2970	2970	2970	0
525	20240913	123000	17034185	2970	2970	2970	2970	0
526	20240913	122900	17034185	2970	2970	2970	2970	0
527	20240913	122800	17034185	2970	2970	2970	2970	0
528	20240913	122700	17034185	2970	2970	2970	2970	0
529	20240913	122600	17034185	2970	2970	2970	2970	171
530	20240913	122500	16526315	2965	2965	2965	2965	0
531	20240913	122400	16526315	2965	2965	2965	2965	0
532	20240913	122300	16526315	2965	2965	2965	2965	0
533	20240913	122200	16526315	2965	2965	2965	2965	0
534	20240913	122100	16526315	2965	2965	2965	2965	0
535	20240913	122000	16526315	2965	2960	2965	2955	44
536	20240913	121900	16396120	2955	2960	2960	2955	6
537	20240913	121800	16378375	2955	2960	2960	2955	2
538	20240913	121700	16372460	2950	2950	2950	2950	52
539	20240913	121600	16219060	2945	2945	2950	2945	27
540	20240913	121500	16139540	2945	2940	2945	2940	89
541	20240913	121400	15877850	2935	2935	2935	2935	0
542	20240913	121300	15877850	2935	2935	2935	2935	1
543	20240913	121200	15874915	2940	2940	2940	2940	0
544	20240913	121100	15874915	2940	2940	2940	2940	730
545	20240913	121000	13728715	2930	2930	2930	2930	0
546	20240913	120900	13728715	2930	2930	2930	2930	0
547	20240913	120800	13728715	2930	2930	2930	2930	0
548	20240913	120700	13728715	2930	2930	2930	2930	0
549	20240913	120600	13728715	2930	2930	2930	2930	0
550	20240913	120500	13728715	2930	2930	2930	2930	0
551	20240913	120400	13728715	2930	2930	2930	2930	0
552	20240913	120300	13728715	2930	2930	2930	2930	0
553	20240913	120200	13728715	2930	2930	2930	2930	0
554	20240913	120100	13728715	2930	2930	2930	2930	0
555	20240913	120000	13728715	2930	2930	2930	2930	6
556	20240913	115900	13711135	2940	2940	2940	2940	0
557	20240913	115800	13711135	2940	2940	2940	2940	0
558	20240913	115700	13711135	2940	2940	2940	2940	0
559	20240913	115600	13711135	2940	2940	2940	2940	90
560	20240913	115500	13446535	2940	2940	2940	2940	0
561	20240913	115400	13446535	2940	2940	2940	2940	0
562	20240913	115300	13446535	2940	2940	2940	2940	0
563	20240913	115200	13446535	2940	2940	2940	2940	0
564	20240913	115100	13446535	2940	2940	2940	2940	0
565	20240913	115000	13446535	2940	2940	2940	2940	0
566	20240913	114900	13446535	2940	2940	2940	2940	0
567	20240913	114800	13446535	2940	2940	2940	2940	0
568	20240913	114700	13446535	2940	2940	2940	2940	0
569	20240913	114600	13446535	2940	2940	2940	2940	0
570	20240913	114500	13446535	2940	2940	2940	2940	0
571	20240913	114400	13446535	2940	2940	2940	2940	0
572	20240913	114300	13446535	2940	2940	2940	2940	0
573	20240913	114200	13446535	2940	2940	2940	2940	0
574	20240913	114100	13446535	2940	2940	2940	2940	0
575	20240913	114000	13446535	2940	2940	2940	2940	0
576	20240913	113900	13446535	2940	2940	2940	2940	0
577	20240913	113800	13446535	2940	2940	2940	2940	0
578	20240913	113700	13446535	2940	2940	2940	2940	0
579	20240913	113600	13446535	2940	2940	2940	2940	0
580	20240913	113500	13446535	2940	2935	2940	2935	29
581	20240913	113400	13361415	2935	2935	2935	2935	0
582	20240913	113300	13361415	2935	2935	2935	2935	0
583	20240913	113200	13361415	2935	2935	2935	2935	0
584	20240913	113100	13361415	2935	2935	2935	2935	0
585	20240913	113000	13361415	2935	2935	2935	2935	0
586	20240913	112900	13361415	2935	2935	2935	2935	0
587	20240913	112800	13361415	2935	2935	2935	2935	198
588	20240913	112700	12780285	2940	2940	2940	2940	9
589	20240913	112600	12753825	2945	2945	2945	2945	174
590	20240913	112500	12241395	2950	2950	2950	2950	1
591	20240913	112400	12238445	2945	2945	2945	2945	0
592	20240913	112300	12238445	2945	2945	2945	2945	0
593	20240913	112200	12238445	2945	2945	2945	2945	0
594	20240913	112100	12238445	2945	2945	2945	2945	0
595	20240913	112000	12238445	2945	2945	2945	2945	0
596	20240913	111900	12238445	2945	2945	2945	2945	0
597	20240913	111800	12238445	2945	2945	2945	2945	0
598	20240913	111700	12238445	2945	2945	2945	2945	0
599	20240913	111600	12238445	2945	2945	2945	2945	0
600	20240913	111500	12238445	2945	2945	2945	2945	0
601	20240913	111400	12238445	2945	2945	2945	2945	0
602	20240913	111300	12238445	2945	2945	2945	2945	0
603	20240913	111200	12238445	2945	2945	2945	2945	0
604	20240913	111100	12238445	2945	2945	2945	2945	0
605	20240913	111000	12238445	2945	2945	2945	2945	0
606	20240913	110900	12238445	2945	2945	2945	2945	0
607	20240913	110800	12238445	2945	2945	2945	2945	0
608	20240913	110700	12238445	2945	2945	2945	2945	10
609	20240913	110600	12208995	2945	2945	2945	2945	170
610	20240913	110500	11708345	2945	2945	2945	2945	0
611	20240913	110400	11708345	2945	2945	2945	2945	0
612	20240913	110300	11708345	2945	2940	2945	2940	2
613	20240913	110200	11702460	2930	2930	2930	2930	0
614	20240913	110100	11702460	2930	2930	2930	2930	0
615	20240913	110000	11702460	2930	2930	2930	2930	0
616	20240913	105900	11702460	2930	2930	2930	2930	1
617	20240913	105800	11699530	2950	2950	2950	2950	0
618	20240913	105700	11699530	2950	2950	2950	2950	0
619	20240913	105600	11699530	2950	2950	2950	2950	0
620	20240913	105500	11699530	2950	2950	2950	2950	0
621	20240913	105400	11699530	2950	2940	2950	2940	32
622	20240913	105300	11605440	2935	2935	2935	2935	0
623	20240913	105200	11605440	2935	2935	2935	2935	0
624	20240913	105100	11605440	2935	2935	2935	2935	0
625	20240913	105000	11605440	2935	2935	2935	2935	25
626	20240913	104900	11532065	2945	2945	2945	2945	0
627	20240913	104800	11532065	2945	2945	2945	2945	0
628	20240913	104700	11532065	2945	2945	2945	2945	0
629	20240913	104600	11532065	2945	2945	2945	2945	0
630	20240913	104500	11532065	2945	2945	2945	2945	0
631	20240913	104400	11532065	2945	2945	2945	2945	0
632	20240913	104300	11532065	2945	2945	2945	2945	0
633	20240913	104200	11532065	2945	2945	2945	2945	0
634	20240913	104100	11532065	2945	2945	2945	2945	0
635	20240913	104000	11532065	2945	2945	2945	2945	0
636	20240913	103900	11532065	2945	2945	2945	2945	20
637	20240913	103800	11473165	2950	2950	2950	2950	0
638	20240913	103700	11473165	2950	2940	2950	2940	140
639	20240913	103600	11061555	2930	2930	2930	2930	0
640	20240913	103500	11061555	2930	2930	2930	2930	2
641	20240913	103400	11055695	2930	2930	2930	2930	0
642	20240913	103300	11055695	2930	2930	2930	2930	0
643	20240913	103200	11055695	2930	2930	2930	2930	0
644	20240913	103100	11055695	2930	2930	2930	2930	0
645	20240913	103000	11055695	2930	2930	2930	2930	0
646	20240913	102900	11055695	2930	2930	2930	2930	0
647	20240913	102800	11055695	2930	2930	2930	2930	0
648	20240913	102700	11055695	2930	2930	2930	2930	0
649	20240913	102600	11055695	2930	2930	2930	2930	0
650	20240913	102500	11055695	2930	2930	2930	2930	86
651	20240913	102400	10803715	2930	2930	2930	2930	0
652	20240913	102300	10803715	2930	2930	2930	2930	0
653	20240913	102200	10803715	2930	2930	2930	2930	0
654	20240913	102100	10803715	2930	2930	2930	2930	0
655	20240913	102000	10803715	2930	2930	2930	2930	0
656	20240913	101900	10803715	2930	2930	2930	2930	2
657	20240913	101800	10797855	2935	2935	2935	2935	0
658	20240913	101700	10797855	2935	2935	2935	2935	0
659	20240913	101600	10797855	2935	2935	2935	2935	0
660	20240913	101500	10797855	2935	2935	2935	2935	0
661	20240913	101400	10797855	2935	2935	2935	2935	0
662	20240913	101300	10797855	2935	2935	2935	2935	0
663	20240913	101200	10797855	2935	2935	2935	2935	0
664	20240913	101100	10797855	2935	2950	2950	2935	1886
665	20240913	101000	5244015	2955	2960	2960	2955	3
666	20240913	100900	5235145	2970	2970	2970	2970	0
667	20240913	100800	5235145	2970	2970	2970	2970	0
668	20240913	100700	5235145	2970	2970	2970	2970	0
669	20240913	100600	5235145	2970	2970	2970	2970	0
670	20240913	100500	5235145	2970	2970	2970	2970	0
671	20240913	100400	5235145	2970	2960	2970	2960	676
672	20240913	100300	3234175	2960	2960	2960	2960	1
673	20240913	100200	3231215	2970	2970	2970	2970	0
674	20240913	100100	3231215	2970	2970	2970	2970	0
675	20240913	100000	3231215	2970	2970	2970	2970	0
676	20240913	095900	3231215	2970	2970	2970	2970	0
677	20240913	095800	3231215	2970	2970	2970	2970	0
678	20240913	095700	3231215	2970	2970	2970	2970	0
679	20240913	095600	3231215	2970	2970	2970	2970	0
680	20240913	095500	3231215	2970	2970	2970	2970	0
681	20240913	095400	3231215	2970	2970	2970	2970	0
682	20240913	095300	3231215	2970	2970	2970	2970	0
683	20240913	095200	3231215	2970	2970	2970	2970	0
684	20240913	095100	3231215	2970	2970	2970	2970	0
685	20240913	095000	3231215	2970	2970	2970	2970	1
686	20240913	094900	3228245	2955	2970	2970	2955	32
687	20240913	094800	3133670	2960	2960	2960	2960	0
688	20240913	094700	3133670	2960	2960	2960	2960	0
689	20240913	094600	3133670	2960	2960	2960	2960	0
690	20240913	094500	3133670	2960	2960	2960	2960	0
691	20240913	094400	3133670	2960	2960	2960	2960	10
692	20240913	094300	3104070	2970	2970	2970	2970	0
693	20240913	094200	3104070	2970	2970	2970	2970	0
694	20240913	094100	3104070	2970	2970	2970	2970	1
695	20240913	094000	3101100	2975	2975	2975	2975	1
696	20240913	093900	3098125	2975	2960	2975	2960	10
697	20240913	093800	3068390	2980	2980	2980	2980	0
698	20240913	093700	3068390	2980	2980	2980	2980	0
699	20240913	093600	3068390	2980	2980	2980	2980	0
700	20240913	093500	3068390	2980	2980	2980	2980	0
701	20240913	093400	3068390	2980	2980	2980	2980	1
702	20240913	093300	3065410	2965	2965	2965	2965	0
703	20240913	093200	3065410	2965	2965	2965	2965	0
704	20240913	093100	3065410	2965	2965	2965	2965	1
705	20240913	093000	3062445	2960	2960	2960	2960	0
706	20240913	092900	3062445	2960	2960	2960	2960	0
707	20240913	092800	3062445	2960	2960	2960	2960	0
708	20240913	092700	3062445	2960	2960	2960	2960	0
709	20240913	092600	3062445	2960	2960	2960	2960	1
710	20240913	092500	3059485	2960	2960	2960	2960	0
711	20240913	092400	3059485	2960	2960	2960	2960	0
712	20240913	092300	3059485	2960	2960	2960	2960	0
713	20240913	092200	3059485	2960	2960	2960	2960	0
714	20240913	092100	3059485	2960	2960	2960	2960	0
715	20240913	092000	3059485	2960	2960	2960	2960	1
716	20240913	091900	3056525	2965	2965	2965	2965	150
717	20240913	091800	2611775	2980	2970	2980	2970	220
718	20240913	091700	1958270	2970	2970	2970	2970	1
719	20240913	091600	1955300	2960	2960	2960	2960	0
720	20240913	091500	1955300	2960	2960	2960	2960	0
721	20240913	091400	1955300	2960	2960	2960	2960	0
722	20240913	091300	1955300	2960	2960	2960	2960	20
723	20240913	091200	1896100	2975	2975	2975	2975	0
724	20240913	091100	1896100	2975	2975	2975	2975	1
725	20240913	091000	1893125	2975	2970	2975	2970	153
726	20240913	090900	1438215	2970	2960	2970	2960	148
727	20240913	090800	998670	2965	2965	2965	2965	0
728	20240913	090700	998670	2965	2965	2965	2965	0
729	20240913	090600	998670	2965	2965	2965	2965	0
730	20240913	090500	998670	2965	2965	2965	2965	1
731	20240913	090400	995705	2965	2965	2965	2965	10
732	20240913	090300	966055	2970	2970	2970	2970	0
733	20240913	090200	966055	2970	2970	2970	2970	0
734	20240913	090100	966055	2970	2965	2970	2965	2
735	20240913	090000	960120	2970	2945	2970	2945	326