KissMeData/238490/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	205200	19798420	4065	4065	4065	4065	153
3	20240923	205100	19798420	4065	4065	4065	4065	0
4	20240923	205000	19798420	4065	4065	4065	4065	0
5	20240923	204900	19798420	4065	4065	4065	4065	0
6	20240923	204800	19798420	4065	4065	4065	4065	0
7	20240923	204700	19798420	4065	4065	4065	4065	0
8	20240923	204600	19798420	4065	4065	4065	4065	0
9	20240923	204500	19798420	4065	4065	4065	4065	0
10	20240923	204400	19798420	4065	4065	4065	4065	0
11	20240923	204300	19798420	4065	4065	4065	4065	0
12	20240923	204200	19798420	4065	4065	4065	4065	0
13	20240923	204100	19798420	4065	4065	4065	4065	0
14	20240923	204000	19798420	4065	4065	4065	4065	0
15	20240923	203900	19798420	4065	4065	4065	4065	0
16	20240923	203800	19798420	4065	4065	4065	4065	0
17	20240923	203700	19798420	4065	4065	4065	4065	0
18	20240923	203600	19798420	4065	4065	4065	4065	0
19	20240923	203500	19798420	4065	4065	4065	4065	0
20	20240923	203400	19798420	4065	4065	4065	4065	0
21	20240923	203300	19798420	4065	4065	4065	4065	0
22	20240923	203200	19798420	4065	4065	4065	4065	0
23	20240923	203100	19798420	4065	4065	4065	4065	0
24	20240923	203000	19798420	4065	4065	4065	4065	0
25	20240923	202900	19798420	4065	4065	4065	4065	0
26	20240923	202800	19798420	4065	4065	4065	4065	0
27	20240923	202700	19798420	4065	4065	4065	4065	0
28	20240923	202600	19798420	4065	4065	4065	4065	0
29	20240923	202500	19798420	4065	4065	4065	4065	0
30	20240923	202400	19798420	4065	4065	4065	4065	0
31	20240923	202300	19798420	4065	4065	4065	4065	0
32	20240923	202200	19798420	4065	4065	4065	4065	153
33	20240923	202100	19798420	4065	4065	4065	4065	0
34	20240923	202000	19798420	4065	4065	4065	4065	0
35	20240923	201900	19798420	4065	4065	4065	4065	0
36	20240923	201800	19798420	4065	4065	4065	4065	0
37	20240923	201700	19798420	4065	4065	4065	4065	0
38	20240923	201600	19798420	4065	4065	4065	4065	0
39	20240923	201500	19798420	4065	4065	4065	4065	0
40	20240923	201400	19798420	4065	4065	4065	4065	0
41	20240923	201300	19798420	4065	4065	4065	4065	0
42	20240923	201200	19798420	4065	4065	4065	4065	0
43	20240923	201100	19798420	4065	4065	4065	4065	0
44	20240923	201000	19798420	4065	4065	4065	4065	0
45	20240923	200900	19798420	4065	4065	4065	4065	0
46	20240923	200800	19798420	4065	4065	4065	4065	0
47	20240923	200700	19798420	4065	4065	4065	4065	0
48	20240923	200600	19798420	4065	4065	4065	4065	0
49	20240923	200500	19798420	4065	4065	4065	4065	0
50	20240923	200400	19798420	4065	4065	4065	4065	0
51	20240923	200300	19798420	4065	4065	4065	4065	0
52	20240923	200200	19798420	4065	4065	4065	4065	0
53	20240923	200100	19798420	4065	4065	4065	4065	0
54	20240923	200000	19798420	4065	4065	4065	4065	0
55	20240923	195900	19798420	4065	4065	4065	4065	0
56	20240923	195800	19798420	4065	4065	4065	4065	0
57	20240923	195700	19798420	4065	4065	4065	4065	0
58	20240923	195600	19798420	4065	4065	4065	4065	0
59	20240923	195500	19798420	4065	4065	4065	4065	0
60	20240923	195400	19798420	4065	4065	4065	4065	0
61	20240923	195300	19798420	4065	4065	4065	4065	0
62	20240923	195200	19798420	4065	4065	4065	4065	153
63	20240923	195100	19798420	4065	4065	4065	4065	0
64	20240923	195000	19798420	4065	4065	4065	4065	0
65	20240923	194900	19798420	4065	4065	4065	4065	0
66	20240923	194800	19798420	4065	4065	4065	4065	0
67	20240923	194700	19798420	4065	4065	4065	4065	0
68	20240923	194600	19798420	4065	4065	4065	4065	0
69	20240923	194500	19798420	4065	4065	4065	4065	0
70	20240923	194400	19798420	4065	4065	4065	4065	0
71	20240923	194300	19798420	4065	4065	4065	4065	0
72	20240923	194200	19798420	4065	4065	4065	4065	0
73	20240923	194100	19798420	4065	4065	4065	4065	0
74	20240923	194000	19798420	4065	4065	4065	4065	0
75	20240923	193900	19798420	4065	4065	4065	4065	0
76	20240923	193800	19798420	4065	4065	4065	4065	0
77	20240923	193700	19798420	4065	4065	4065	4065	0
78	20240923	193600	19798420	4065	4065	4065	4065	0
79	20240923	193500	19798420	4065	4065	4065	4065	0
80	20240923	193400	19798420	4065	4065	4065	4065	0
81	20240923	193300	19798420	4065	4065	4065	4065	0
82	20240923	193200	19798420	4065	4065	4065	4065	0
83	20240923	193100	19798420	4065	4065	4065	4065	0
84	20240923	193000	19798420	4065	4065	4065	4065	0
85	20240923	192900	19798420	4065	4065	4065	4065	0
86	20240923	192800	19798420	4065	4065	4065	4065	0
87	20240923	192700	19798420	4065	4065	4065	4065	0
88	20240923	192600	19798420	4065	4065	4065	4065	0
89	20240923	192500	19798420	4065	4065	4065	4065	0
90	20240923	192400	19798420	4065	4065	4065	4065	0
91	20240923	192300	19798420	4065	4065	4065	4065	0
92	20240923	192200	19798420	4065	4065	4065	4065	153
93	20240923	192100	19798420	4065	4065	4065	4065	0
94	20240923	192000	19798420	4065	4065	4065	4065	0
95	20240923	191900	19798420	4065	4065	4065	4065	0
96	20240923	191800	19798420	4065	4065	4065	4065	0
97	20240923	191700	19798420	4065	4065	4065	4065	0
98	20240923	191600	19798420	4065	4065	4065	4065	0
99	20240923	191500	19798420	4065	4065	4065	4065	0
100	20240923	191400	19798420	4065	4065	4065	4065	0
101	20240923	191300	19798420	4065	4065	4065	4065	0
102	20240923	191200	19798420	4065	4065	4065	4065	0
103	20240923	191100	19798420	4065	4065	4065	4065	0
104	20240923	191000	19798420	4065	4065	4065	4065	0
105	20240923	190900	19798420	4065	4065	4065	4065	0
106	20240923	190800	19798420	4065	4065	4065	4065	0
107	20240923	190700	19798420	4065	4065	4065	4065	0
108	20240923	190600	19798420	4065	4065	4065	4065	0
109	20240923	190500	19798420	4065	4065	4065	4065	0
110	20240923	190400	19798420	4065	4065	4065	4065	0
111	20240923	190300	19798420	4065	4065	4065	4065	0
112	20240923	190200	19798420	4065	4065	4065	4065	0
113	20240923	190100	19798420	4065	4065	4065	4065	0
114	20240923	190000	19798420	4065	4065	4065	4065	0
115	20240923	185900	19798420	4065	4065	4065	4065	0
116	20240923	185800	19798420	4065	4065	4065	4065	0
117	20240923	185700	19798420	4065	4065	4065	4065	0
118	20240923	185600	19798420	4065	4065	4065	4065	0
119	20240923	185500	19798420	4065	4065	4065	4065	0
120	20240923	185400	19798420	4065	4065	4065	4065	0
121	20240923	185300	19798420	4065	4065	4065	4065	0
122	20240923	185200	19798420	4065	4065	4065	4065	153
123	20240923	185100	19798420	4065	4065	4065	4065	0
124	20240923	185000	19798420	4065	4065	4065	4065	0
125	20240923	184900	19798420	4065	4065	4065	4065	0
126	20240923	184800	19798420	4065	4065	4065	4065	0
127	20240923	184700	19798420	4065	4065	4065	4065	0
128	20240923	184600	19798420	4065	4065	4065	4065	0
129	20240923	184500	19798420	4065	4065	4065	4065	0
130	20240923	184400	19798420	4065	4065	4065	4065	0
131	20240923	184300	19798420	4065	4065	4065	4065	0
132	20240923	184200	19798420	4065	4065	4065	4065	0
133	20240923	184100	19798420	4065	4065	4065	4065	0
134	20240923	184000	19798420	4065	4065	4065	4065	0
135	20240923	183900	19798420	4065	4065	4065	4065	0
136	20240923	183800	19798420	4065	4065	4065	4065	0
137	20240923	183700	19798420	4065	4065	4065	4065	0
138	20240923	183600	19798420	4065	4065	4065	4065	0
139	20240923	183500	19798420	4065	4065	4065	4065	0
140	20240923	183400	19798420	4065	4065	4065	4065	0
141	20240923	183300	19798420	4065	4065	4065	4065	0
142	20240923	183200	19798420	4065	4065	4065	4065	0
143	20240923	183100	19798420	4065	4065	4065	4065	0
144	20240923	183000	19798420	4065	4065	4065	4065	0
145	20240923	182900	19798420	4065	4065	4065	4065	0
146	20240923	182800	19798420	4065	4065	4065	4065	0
147	20240923	182700	19798420	4065	4065	4065	4065	0
148	20240923	182600	19798420	4065	4065	4065	4065	0
149	20240923	182500	19798420	4065	4065	4065	4065	0
150	20240923	182400	19798420	4065	4065	4065	4065	0
151	20240923	182300	19798420	4065	4065	4065	4065	0
152	20240923	182200	19798420	4065	4065	4065	4065	153
153	20240923	182100	19798420	4065	4065	4065	4065	0
154	20240923	182000	19798420	4065	4065	4065	4065	0
155	20240923	181900	19798420	4065	4065	4065	4065	0
156	20240923	181800	19798420	4065	4065	4065	4065	0
157	20240923	181700	19798420	4065	4065	4065	4065	0
158	20240923	181600	19798420	4065	4065	4065	4065	0
159	20240923	181500	19798420	4065	4065	4065	4065	0
160	20240923	181400	19798420	4065	4065	4065	4065	0
161	20240923	181300	19798420	4065	4065	4065	4065	0
162	20240923	181200	19798420	4065	4065	4065	4065	0
163	20240923	181100	19798420	4065	4065	4065	4065	0
164	20240923	181000	19798420	4065	4065	4065	4065	0
165	20240923	180900	19798420	4065	4065	4065	4065	0
166	20240923	180800	19798420	4065	4065	4065	4065	0
167	20240923	180700	19798420	4065	4065	4065	4065	0
168	20240923	180600	19798420	4065	4065	4065	4065	0
169	20240923	180500	19798420	4065	4065	4065	4065	0
170	20240923	180400	19798420	4065	4065	4065	4065	0
171	20240923	180300	19798420	4065	4065	4065	4065	0
172	20240923	180200	19798420	4065	4065	4065	4065	0
173	20240923	180100	19798420	4065	4065	4065	4065	0
174	20240923	180000	19798420	4065	4065	4065	4065	0
175	20240923	175900	19798420	4065	4065	4065	4065	0
176	20240923	175800	19798420	4065	4065	4065	4065	0
177	20240923	175700	19798420	4065	4065	4065	4065	0
178	20240923	175600	19798420	4065	4065	4065	4065	0
179	20240923	175500	19798420	4065	4065	4065	4065	0
180	20240923	175400	19798420	4065	4065	4065	4065	0
181	20240923	175300	19798420	4065	4065	4065	4065	0
182	20240923	175200	19798420	4065	4065	4065	4065	153
183	20240923	175100	19798420	4065	4065	4065	4065	0
184	20240923	175000	19798420	4065	4065	4065	4065	0
185	20240923	174900	19798420	4065	4065	4065	4065	0
186	20240923	174800	19798420	4065	4065	4065	4065	0
187	20240923	174700	19798420	4065	4065	4065	4065	0
188	20240923	174600	19798420	4065	4065	4065	4065	0
189	20240923	174500	19798420	4065	4065	4065	4065	0
190	20240923	174400	19798420	4065	4065	4065	4065	0
191	20240923	174300	19798420	4065	4065	4065	4065	0
192	20240923	174200	19798420	4065	4065	4065	4065	0
193	20240923	174100	19798420	4065	4065	4065	4065	0
194	20240923	174000	19798420	4065	4065	4065	4065	0
195	20240923	173900	19798420	4065	4065	4065	4065	0
196	20240923	173800	19798420	4065	4065	4065	4065	0
197	20240923	173700	19798420	4065	4065	4065	4065	0
198	20240923	173600	19798420	4065	4065	4065	4065	0
199	20240923	173500	19798420	4065	4065	4065	4065	0
200	20240923	173400	19798420	4065	4065	4065	4065	0
201	20240923	173300	19798420	4065	4065	4065	4065	0
202	20240923	173200	19798420	4065	4065	4065	4065	0
203	20240923	173100	19798420	4065	4065	4065	4065	0
204	20240923	173000	19798420	4065	4065	4065	4065	0
205	20240923	172900	19798420	4065	4065	4065	4065	0
206	20240923	172800	19798420	4065	4065	4065	4065	0
207	20240923	172700	19798420	4065	4065	4065	4065	0
208	20240923	172600	19798420	4065	4065	4065	4065	0
209	20240923	172500	19798420	4065	4065	4065	4065	0
210	20240923	172400	19798420	4065	4065	4065	4065	0
211	20240923	172300	19798420	4065	4065	4065	4065	0
212	20240923	172200	19798420	4065	4065	4065	4065	153
213	20240923	172100	19798420	4065	4065	4065	4065	0
214	20240923	172000	19798420	4065	4065	4065	4065	0
215	20240923	171900	19798420	4065	4065	4065	4065	0
216	20240923	171800	19798420	4065	4065	4065	4065	0
217	20240923	171700	19798420	4065	4065	4065	4065	0
218	20240923	171600	19798420	4065	4065	4065	4065	0
219	20240923	171500	19798420	4065	4065	4065	4065	0
220	20240923	171400	19798420	4065	4065	4065	4065	0
221	20240923	171300	19798420	4065	4065	4065	4065	0
222	20240923	171200	19798420	4065	4065	4065	4065	0
223	20240923	171100	19798420	4065	4065	4065	4065	0
224	20240923	171000	19798420	4065	4065	4065	4065	0
225	20240923	170900	19798420	4065	4065	4065	4065	0
226	20240923	170800	19798420	4065	4065	4065	4065	0
227	20240923	170700	19798420	4065	4065	4065	4065	0
228	20240923	170600	19798420	4065	4065	4065	4065	0
229	20240923	170500	19798420	4065	4065	4065	4065	0
230	20240923	170400	19798420	4065	4065	4065	4065	0
231	20240923	170300	19798420	4065	4065	4065	4065	0
232	20240923	170200	19798420	4065	4065	4065	4065	0
233	20240923	170100	19798420	4065	4065	4065	4065	0
234	20240923	170000	19798420	4065	4065	4065	4065	0
235	20240923	165900	19798420	4065	4065	4065	4065	0
236	20240923	165800	19798420	4065	4065	4065	4065	0
237	20240923	165700	19798420	4065	4065	4065	4065	0
238	20240923	165600	19798420	4065	4065	4065	4065	0
239	20240923	165500	19798420	4065	4065	4065	4065	0
240	20240923	165400	19798420	4065	4065	4065	4065	0
241	20240923	165300	19798420	4065	4065	4065	4065	0
242	20240923	165200	19798420	4065	4065	4065	4065	153
243	20240923	165100	19798420	4065	4065	4065	4065	0
244	20240923	165000	19798420	4065	4065	4065	4065	0
245	20240923	164900	19798420	4065	4065	4065	4065	0
246	20240923	164800	19798420	4065	4065	4065	4065	0
247	20240923	164700	19798420	4065	4065	4065	4065	0
248	20240923	164600	19798420	4065	4065	4065	4065	0
249	20240923	164500	19798420	4065	4065	4065	4065	0
250	20240923	164400	19798420	4065	4065	4065	4065	0
251	20240923	164300	19798420	4065	4065	4065	4065	0
252	20240923	164200	19798420	4065	4065	4065	4065	0
253	20240923	164100	19798420	4065	4065	4065	4065	0
254	20240923	164000	19798420	4065	4065	4065	4065	0
255	20240923	163900	19798420	4065	4065	4065	4065	0
256	20240923	163800	19798420	4065	4065	4065	4065	0
257	20240923	163700	19798420	4065	4065	4065	4065	0
258	20240923	163600	19798420	4065	4065	4065	4065	0
259	20240923	163500	19798420	4065	4065	4065	4065	0
260	20240923	163400	19798420	4065	4065	4065	4065	0
261	20240923	163300	19798420	4065	4065	4065	4065	0
262	20240923	163200	19798420	4065	4065	4065	4065	0
263	20240923	163100	19798420	4065	4065	4065	4065	0
264	20240923	163000	19798420	4065	4065	4065	4065	0
265	20240923	162900	19798420	4065	4065	4065	4065	0
266	20240923	162800	19798420	4065	4065	4065	4065	0
267	20240923	162700	19798420	4065	4065	4065	4065	0
268	20240923	162600	19798420	4065	4065	4065	4065	0
269	20240923	162500	19798420	4065	4065	4065	4065	0
270	20240923	162400	19798420	4065	4065	4065	4065	0
271	20240923	162300	19798420	4065	4065	4065	4065	0
272	20240923	162200	19798420	4065	4065	4065	4065	153
273	20240923	162100	19798420	4065	4065	4065	4065	0
274	20240923	162000	19798420	4065	4065	4065	4065	0
275	20240923	161900	19798420	4065	4065	4065	4065	0
276	20240923	161800	19798420	4065	4065	4065	4065	0
277	20240923	161700	19798420	4065	4065	4065	4065	0
278	20240923	161600	19798420	4065	4065	4065	4065	0
279	20240923	161500	19798420	4065	4065	4065	4065	0
280	20240923	161400	19798420	4065	4065	4065	4065	0
281	20240923	161300	19798420	4065	4065	4065	4065	0
282	20240923	161200	19798420	4065	4065	4065	4065	0
283	20240923	161100	19798420	4065	4065	4065	4065	0
284	20240923	161000	19798420	4065	4065	4065	4065	0
285	20240923	160900	19798420	4065	4065	4065	4065	0
286	20240923	160800	19798420	4065	4065	4065	4065	0
287	20240923	160700	19798420	4065	4065	4065	4065	0
288	20240923	160600	19798420	4065	4065	4065	4065	0
289	20240923	160500	19798420	4065	4065	4065	4065	0
290	20240923	160400	19798420	4065	4065	4065	4065	0
291	20240923	160300	19798420	4065	4065	4065	4065	0
292	20240923	160200	19798420	4065	4065	4065	4065	0
293	20240923	160100	19798420	4065	4065	4065	4065	0
294	20240923	160000	19798420	4065	4065	4065	4065	0
295	20240923	155900	19798420	4065	4065	4065	4065	0
296	20240923	155800	19798420	4065	4065	4065	4065	0
297	20240923	155700	19798420	4065	4065	4065	4065	0
298	20240923	155600	19798420	4065	4065	4065	4065	0
299	20240923	155500	19798420	4065	4065	4065	4065	0
300	20240923	155400	19798420	4065	4065	4065	4065	0
301	20240923	155300	19798420	4065	4065	4065	4065	0
302	20240923	155200	19798420	4065	4065	4065	4065	153
303	20240923	155100	19798420	4065	4065	4065	4065	0
304	20240923	155000	19798420	4065	4065	4065	4065	0
305	20240923	154900	19798420	4065	4065	4065	4065	0
306	20240923	154800	19798420	4065	4065	4065	4065	0
307	20240923	154700	19798420	4065	4065	4065	4065	0
308	20240923	154600	19798420	4065	4065	4065	4065	0
309	20240923	154500	19798420	4065	4065	4065	4065	0
310	20240923	154400	19798420	4065	4065	4065	4065	0
311	20240923	154300	19798420	4065	4065	4065	4065	0
312	20240923	154200	19798420	4065	4065	4065	4065	0
313	20240923	154100	19798420	4065	4065	4065	4065	0
314	20240923	154000	19798420	4065	4065	4065	4065	0
315	20240923	153900	19798420	4065	4065	4065	4065	0
316	20240923	153800	19798420	4065	4065	4065	4065	0
317	20240923	153700	19798420	4065	4065	4065	4065	0
318	20240923	153600	19798420	4065	4065	4065	4065	0
319	20240923	153500	19798420	4065	4065	4065	4065	0
320	20240923	153400	19798420	4065	4065	4065	4065	0
321	20240923	153300	19798420	4065	4065	4065	4065	0
322	20240923	153200	19798420	4065	4065	4065	4065	0
323	20240923	153100	19798420	4065	4065	4065	4065	0
324	20240923	153000	19798420	4065	4065	4065	4065	153
325	20240923	152900	19176475	4055	4055	4055	4055	0
326	20240923	152800	19176475	4055	4055	4055	4055	0
327	20240923	152700	19176475	4055	4055	4055	4055	0
328	20240923	152600	19176475	4055	4055	4055	4055	0
329	20240923	152500	19176475	4055	4055	4055	4055	0
330	20240923	152400	19176475	4055	4055	4055	4055	0
331	20240923	152300	19176475	4055	4055	4055	4055	0
332	20240923	152200	19176475	4055	4055	4055	4055	0
333	20240923	152100	19176475	4055	4055	4055	4055	0
334	20240923	152000	19176475	4055	4055	4055	4055	0
335	20240923	151900	19176475	4055	4055	4055	4055	86
336	20240923	151800	18827745	4055	4055	4055	4055	0
337	20240923	151700	18827745	4055	4055	4055	4055	0
338	20240923	151600	18827745	4055	4055	4055	4055	1
339	20240923	151500	18823690	4055	4055	4055	4055	0
340	20240923	151400	18823690	4055	4055	4055	4055	5
341	20240923	151300	18803415	4055	4055	4055	4055	0
342	20240923	151200	18803415	4055	4055	4055	4055	4
343	20240923	151100	18787195	4060	4060	4060	4060	0
344	20240923	151000	18787195	4060	4060	4060	4060	0
345	20240923	150900	18787195	4060	4060	4060	4060	0
346	20240923	150800	18787195	4060	4060	4060	4060	0
347	20240923	150700	18787195	4060	4060	4060	4060	1
348	20240923	150600	18783135	4055	4055	4055	4055	0
349	20240923	150500	18783135	4055	4055	4055	4055	67
350	20240923	150400	18511450	4060	4060	4060	4060	2
351	20240923	150300	18503330	4055	4055	4055	4055	0
352	20240923	150200	18503330	4055	4055	4055	4055	1
353	20240923	150100	18499275	4060	4060	4060	4060	0
354	20240923	150000	18499275	4060	4060	4060	4060	233
355	20240923	145900	17553295	4060	4060	4060	4060	0
356	20240923	145800	17553295	4060	4060	4060	4060	0
357	20240923	145700	17553295	4060	4060	4060	4060	0
358	20240923	145600	17553295	4060	4060	4060	4060	0
359	20240923	145500	17553295	4060	4060	4060	4060	0
360	20240923	145400	17553295	4060	4060	4060	4060	0
361	20240923	145300	17553295	4060	4060	4060	4060	30
362	20240923	145200	17431495	4055	4055	4055	4055	0
363	20240923	145100	17431495	4055	4055	4055	4055	0
364	20240923	145000	17431495	4055	4055	4055	4055	0
365	20240923	144900	17431495	4055	4055	4055	4055	0
366	20240923	144800	17431495	4055	4055	4055	4055	10
367	20240923	144700	17390945	4055	4055	4055	4055	0
368	20240923	144600	17390945	4055	4055	4055	4055	0
369	20240923	144500	17390945	4055	4055	4055	4055	0
370	20240923	144400	17390945	4055	4055	4055	4055	148
371	20240923	144300	16790805	4060	4060	4060	4060	0
372	20240923	144200	16790805	4060	4060	4060	4060	60
373	20240923	144100	16547205	4055	4055	4055	4055	100
374	20240923	144000	16141705	4055	4055	4055	4055	0
375	20240923	143900	16141705	4055	4055	4055	4055	0
376	20240923	143800	16141705	4055	4055	4055	4055	148
377	20240923	143700	15541565	4055	4055	4055	4055	0
378	20240923	143600	15541565	4055	4055	4055	4055	0
379	20240923	143500	15541565	4055	4055	4055	4055	0
380	20240923	143400	15541565	4055	4055	4055	4055	0
381	20240923	143300	15541565	4055	4055	4055	4055	0
382	20240923	143200	15541565	4055	4055	4055	4055	0
383	20240923	143100	15541565	4055	4055	4055	4055	0
384	20240923	143000	15541565	4055	4055	4055	4055	0
385	20240923	142900	15541565	4055	4055	4055	4055	158
386	20240923	142800	14900875	4055	4055	4055	4055	0
387	20240923	142700	14900875	4055	4055	4055	4055	0
388	20240923	142600	14900875	4055	4055	4055	4055	0
389	20240923	142500	14900875	4055	4055	4055	4055	0
390	20240923	142400	14900875	4055	4055	4055	4055	0
391	20240923	142300	14900875	4055	4055	4055	4055	2
392	20240923	142200	14892765	4055	4055	4055	4055	0
393	20240923	142100	14892765	4055	4055	4055	4055	0
394	20240923	142000	14892765	4055	4055	4055	4055	0
395	20240923	141900	14892765	4055	4055	4055	4055	0
396	20240923	141800	14892765	4055	4055	4055	4055	0
397	20240923	141700	14892765	4055	4055	4055	4055	0
398	20240923	141600	14892765	4055	4055	4055	4055	0
399	20240923	141500	14892765	4055	4055	4055	4055	0
400	20240923	141400	14892765	4055	4055	4055	4055	0
401	20240923	141300	14892765	4055	4055	4055	4055	1
402	20240923	141200	14888710	4060	4060	4060	4060	0
403	20240923	141100	14888710	4060	4060	4060	4060	0
404	20240923	141000	14888710	4060	4060	4060	4060	0
405	20240923	140900	14888710	4060	4060	4060	4060	0
406	20240923	140800	14888710	4060	4060	4060	4060	8
407	20240923	140700	14856230	4060	4060	4060	4060	0
408	20240923	140600	14856230	4060	4060	4060	4060	0
409	20240923	140500	14856230	4060	4060	4060	4060	995
410	20240923	140400	10816530	4055	4055	4055	4055	543
411	20240923	140300	8614665	4055	4055	4055	4055	0
412	20240923	140200	8614665	4055	4055	4055	4055	0
413	20240923	140100	8614665	4055	4055	4055	4055	0
414	20240923	140000	8614665	4055	4055	4055	4055	0
415	20240923	135900	8614665	4055	4055	4055	4055	0
416	20240923	135800	8614665	4055	4055	4055	4055	0
417	20240923	135700	8614665	4055	4055	4055	4055	0
418	20240923	135600	8614665	4055	4055	4055	4055	0
419	20240923	135500	8614665	4055	4055	4055	4055	1
420	20240923	135400	8610610	4050	4050	4050	4050	0
421	20240923	135300	8610610	4050	4050	4050	4050	0
422	20240923	135200	8610610	4050	4050	4050	4050	0
423	20240923	135100	8610610	4050	4050	4050	4050	3
424	20240923	135000	8598460	4060	4060	4060	4060	0
425	20240923	134900	8598460	4060	4060	4060	4060	0
426	20240923	134800	8598460	4060	4060	4060	4060	0
427	20240923	134700	8598460	4060	4055	4060	4055	300
428	20240923	134600	7381050	4050	4050	4050	4050	0
429	20240923	134500	7381050	4050	4050	4050	4050	0
430	20240923	134400	7381050	4050	4050	4050	4050	0
431	20240923	134300	7381050	4050	4050	4050	4050	8
432	20240923	134200	7348650	4050	4050	4050	4050	0
433	20240923	134100	7348650	4050	4050	4050	4050	80
434	20240923	134000	7024650	4055	4055	4055	4055	0
435	20240923	133900	7024650	4055	4055	4055	4055	0
436	20240923	133800	7024650	4055	4055	4055	4055	0
437	20240923	133700	7024650	4055	4055	4055	4055	0
438	20240923	133600	7024650	4055	4055	4055	4055	0
439	20240923	133500	7024650	4055	4055	4055	4055	0
440	20240923	133400	7024650	4055	4055	4055	4055	0
441	20240923	133300	7024650	4055	4055	4055	4055	0
442	20240923	133200	7024650	4055	4055	4055	4055	90
443	20240923	133100	6659700	4060	4060	4060	4060	0
444	20240923	133000	6659700	4060	4060	4060	4060	0
445	20240923	132900	6659700	4060	4060	4060	4060	0
446	20240923	132800	6659700	4060	4060	4060	4060	0
447	20240923	132700	6659700	4060	4060	4060	4060	0
448	20240923	132600	6659700	4060	4060	4060	4060	0
449	20240923	132500	6659700	4060	4060	4060	4060	28
450	20240923	132400	6546020	4060	4060	4060	4060	0
451	20240923	132300	6546020	4060	4060	4060	4060	0
452	20240923	132200	6546020	4060	4060	4060	4060	10
453	20240923	132100	6505420	4060	4060	4060	4060	0
454	20240923	132000	6505420	4060	4060	4060	4060	0
455	20240923	131900	6505420	4060	4060	4060	4060	0
456	20240923	131800	6505420	4060	4060	4060	4060	0
457	20240923	131700	6505420	4060	4060	4060	4060	0
458	20240923	131600	6505420	4060	4060	4060	4060	0
459	20240923	131500	6505420	4060	4060	4060	4060	0
460	20240923	131400	6505420	4060	4060	4060	4060	0
461	20240923	131300	6505420	4060	4060	4060	4060	0
462	20240923	131200	6505420	4060	4060	4060	4060	0
463	20240923	131100	6505420	4060	4060	4060	4060	0
464	20240923	131000	6505420	4060	4060	4060	4060	0
465	20240923	130900	6505420	4060	4060	4060	4060	0
466	20240923	130800	6505420	4060	4060	4060	4060	0
467	20240923	130700	6505420	4060	4060	4060	4060	0
468	20240923	130600	6505420	4060	4060	4060	4060	0
469	20240923	130500	6505420	4060	4060	4060	4060	0
470	20240923	130400	6505420	4060	4060	4060	4060	0
471	20240923	130300	6505420	4060	4060	4060	4060	12
472	20240923	130200	6456700	4060	4060	4060	4060	1
473	20240923	130100	6452640	4055	4055	4055	4055	0
474	20240923	130000	6452640	4055	4055	4055	4055	0
475	20240923	125900	6452640	4055	4055	4055	4055	0
476	20240923	125800	6452640	4055	4055	4055	4055	0
477	20240923	125700	6452640	4055	4055	4055	4055	0
478	20240923	125600	6452640	4055	4055	4055	4055	0
479	20240923	125500	6452640	4055	4055	4055	4055	0
480	20240923	125400	6452640	4055	4055	4055	4055	2
481	20240923	125300	6444530	4055	4055	4055	4055	0
482	20240923	125200	6444530	4055	4055	4055	4055	0
483	20240923	125100	6444530	4055	4055	4055	4055	0
484	20240923	125000	6444530	4055	4055	4055	4055	0
485	20240923	124900	6444530	4055	4055	4055	4055	50
486	20240923	124800	6241780	4055	4055	4055	4055	0
487	20240923	124700	6241780	4055	4055	4055	4055	0
488	20240923	124600	6241780	4055	4055	4055	4055	0
489	20240923	124500	6241780	4055	4055	4055	4055	0
490	20240923	124400	6241780	4055	4055	4055	4055	0
491	20240923	124300	6241780	4055	4055	4055	4055	0
492	20240923	124200	6241780	4055	4055	4055	4055	0
493	20240923	124100	6241780	4055	4055	4055	4055	0
494	20240923	124000	6241780	4055	4055	4055	4055	0
495	20240923	123900	6241780	4055	4055	4055	4055	0
496	20240923	123800	6241780	4055	4055	4055	4055	0
497	20240923	123700	6241780	4055	4055	4055	4055	0
498	20240923	123600	6241780	4055	4055	4055	4055	0
499	20240923	123500	6241780	4055	4055	4055	4055	0
500	20240923	123400	6241780	4055	4055	4055	4055	0
501	20240923	123300	6241780	4055	4055	4055	4055	0
502	20240923	123200	6241780	4055	4055	4055	4055	0
503	20240923	123100	6241780	4055	4055	4055	4055	0
504	20240923	123000	6241780	4055	4055	4055	4055	0
505	20240923	122900	6241780	4055	4055	4055	4055	0
506	20240923	122800	6241780	4055	4055	4055	4055	0
507	20240923	122700	6241780	4055	4055	4055	4055	0
508	20240923	122600	6241780	4055	4055	4055	4055	0
509	20240923	122500	6241780	4055	4055	4055	4055	0
510	20240923	122400	6241780	4055	4055	4055	4055	0
511	20240923	122300	6241780	4055	4055	4055	4055	0
512	20240923	122200	6241780	4055	4055	4055	4055	0
513	20240923	122100	6241780	4055	4055	4055	4055	0
514	20240923	122000	6241780	4055	4055	4055	4055	0
515	20240923	121900	6241780	4055	4055	4055	4055	0
516	20240923	121800	6241780	4055	4055	4055	4055	0
517	20240923	121700	6241780	4055	4055	4055	4055	0
518	20240923	121600	6241780	4055	4055	4055	4055	0
519	20240923	121500	6241780	4055	4055	4055	4055	0
520	20240923	121400	6241780	4055	4055	4055	4055	6
521	20240923	121300	6217450	4055	4055	4055	4055	20
522	20240923	121200	6136350	4050	4050	4050	4050	0
523	20240923	121100	6136350	4050	4050	4050	4050	0
524	20240923	121000	6136350	4050	4050	4050	4050	0
525	20240923	120900	6136350	4050	4050	4050	4050	12
526	20240923	120800	6087750	4045	4045	4045	4045	0
527	20240923	120700	6087750	4045	4045	4045	4045	0
528	20240923	120600	6087750	4045	4045	4045	4045	0
529	20240923	120500	6087750	4045	4045	4045	4045	0
530	20240923	120400	6087750	4045	4045	4045	4045	0
531	20240923	120300	6087750	4045	4045	4045	4045	0
532	20240923	120200	6087750	4045	4045	4045	4045	0
533	20240923	120100	6087750	4045	4045	4045	4045	0
534	20240923	120000	6087750	4045	4045	4045	4045	0
535	20240923	115900	6087750	4045	4045	4045	4045	0
536	20240923	115800	6087750	4045	4045	4045	4045	2
537	20240923	115700	6079660	4045	4045	4045	4045	0
538	20240923	115600	6079660	4045	4045	4045	4045	2
539	20240923	115500	6071570	4045	4045	4045	4045	0
540	20240923	115400	6071570	4045	4045	4045	4045	1
541	20240923	115300	6067525	4050	4050	4050	4050	0
542	20240923	115200	6067525	4050	4050	4050	4050	0
543	20240923	115100	6067525	4050	4050	4050	4050	0
544	20240923	115000	6067525	4050	4050	4050	4050	0
545	20240923	114900	6067525	4050	4050	4050	4050	0
546	20240923	114800	6067525	4050	4050	4050	4050	0
547	20240923	114700	6067525	4050	4050	4050	4050	0
548	20240923	114600	6067525	4050	4050	4050	4050	0
549	20240923	114500	6067525	4050	4050	4050	4050	0
550	20240923	114400	6067525	4050	4050	4050	4050	0
551	20240923	114300	6067525	4050	4050	4050	4050	0
552	20240923	114200	6067525	4050	4050	4050	4050	1
553	20240923	114100	6063475	4050	4050	4050	4050	0
554	20240923	114000	6063475	4050	4050	4050	4050	0
555	20240923	113900	6063475	4050	4050	4050	4050	0
556	20240923	113800	6063475	4050	4050	4050	4050	0
557	20240923	113700	6063475	4050	4050	4050	4050	0
558	20240923	113600	6063475	4050	4050	4050	4050	0
559	20240923	113500	6063475	4050	4050	4050	4050	0
560	20240923	113400	6063475	4050	4050	4050	4050	0
561	20240923	113300	6063475	4050	4050	4050	4050	0
562	20240923	113200	6063475	4050	4050	4050	4050	0
563	20240923	113100	6063475	4050	4050	4050	4050	0
564	20240923	113000	6063475	4050	4050	4050	4050	0
565	20240923	112900	6063475	4050	4050	4050	4050	0
566	20240923	112800	6063475	4050	4050	4050	4050	0
567	20240923	112700	6063475	4050	4050	4050	4050	0
568	20240923	112600	6063475	4050	4050	4050	4050	0
569	20240923	112500	6063475	4050	4050	4050	4050	0
570	20240923	112400	6063475	4050	4050	4050	4050	0
571	20240923	112300	6063475	4050	4050	4050	4050	0
572	20240923	112200	6063475	4050	4050	4050	4050	0
573	20240923	112100	6063475	4050	4050	4050	4050	0
574	20240923	112000	6063475	4050	4050	4050	4050	1
575	20240923	111900	6059425	4050	4050	4050	4050	0
576	20240923	111800	6059425	4050	4050	4050	4050	0
577	20240923	111700	6059425	4050	4050	4050	4050	1
578	20240923	111600	6055375	4040	4040	4040	4040	200
579	20240923	111500	5247375	4040	4040	4040	4040	16
580	20240923	111400	5182735	4045	4045	4045	4045	124
581	20240923	111300	4681155	4055	4055	4055	4055	0
582	20240923	111200	4681155	4055	4055	4055	4055	0
583	20240923	111100	4681155	4055	4055	4055	4055	0
584	20240923	111000	4681155	4055	4055	4055	4055	0
585	20240923	110900	4681155	4055	4055	4055	4055	0
586	20240923	110800	4681155	4055	4055	4055	4055	0
587	20240923	110700	4681155	4055	4055	4055	4055	0
588	20240923	110600	4681155	4055	4055	4055	4055	0
589	20240923	110500	4681155	4055	4055	4055	4055	0
590	20240923	110400	4681155	4055	4055	4055	4055	1
591	20240923	110300	4677100	4045	4045	4045	4045	0
592	20240923	110200	4677100	4045	4045	4045	4045	0
593	20240923	110100	4677100	4045	4045	4045	4045	0
594	20240923	110000	4677100	4045	4045	4045	4045	0
595	20240923	105900	4677100	4045	4045	4045	4045	0
596	20240923	105800	4677100	4045	4045	4045	4045	0
597	20240923	105700	4677100	4045	4045	4045	4045	0
598	20240923	105600	4677100	4045	4045	4045	4045	0
599	20240923	105500	4677100	4045	4045	4045	4045	0
600	20240923	105400	4677100	4045	4045	4045	4045	0
601	20240923	105300	4677100	4045	4045	4045	4045	0
602	20240923	105200	4677100	4045	4045	4045	4045	0
603	20240923	105100	4677100	4045	4045	4045	4045	0
604	20240923	105000	4677100	4045	4045	4045	4045	0
605	20240923	104900	4677100	4045	4045	4045	4045	0
606	20240923	104800	4677100	4045	4045	4045	4045	0
607	20240923	104700	4677100	4045	4045	4045	4045	0
608	20240923	104600	4677100	4045	4045	4045	4045	0
609	20240923	104500	4677100	4045	4045	4045	4045	0
610	20240923	104400	4677100	4045	4045	4045	4045	0
611	20240923	104300	4677100	4045	4045	4045	4045	0
612	20240923	104200	4677100	4045	4045	4045	4045	0
613	20240923	104100	4677100	4045	4045	4045	4045	0
614	20240923	104000	4677100	4045	4045	4045	4045	0
615	20240923	103900	4677100	4045	4045	4045	4045	0
616	20240923	103800	4677100	4045	4045	4045	4045	0
617	20240923	103700	4677100	4045	4045	4045	4045	0
618	20240923	103600	4677100	4045	4045	4045	4045	0
619	20240923	103500	4677100	4045	4045	4045	4045	0
620	20240923	103400	4677100	4045	4045	4045	4045	0
621	20240923	103300	4677100	4045	4045	4045	4045	0
622	20240923	103200	4677100	4045	4045	4045	4045	2
623	20240923	103100	4669010	4060	4060	4060	4060	0
624	20240923	103000	4669010	4060	4060	4060	4060	0
625	20240923	102900	4669010	4060	4060	4060	4060	0
626	20240923	102800	4669010	4060	4060	4060	4060	0
627	20240923	102700	4669010	4060	4060	4060	4060	0
628	20240923	102600	4669010	4060	4060	4060	4060	0
629	20240923	102500	4669010	4060	4060	4060	4060	0
630	20240923	102400	4669010	4060	4045	4075	4045	18
631	20240923	102300	4595940	4045	4030	4080	4030	363
632	20240923	102200	3125605	4020	4020	4020	4020	0
633	20240923	102100	3125605	4020	4020	4020	4020	0
634	20240923	102000	3125605	4020	4020	4020	4020	0
635	20240923	101900	3125605	4020	4020	4020	4020	0
636	20240923	101800	3125605	4020	4020	4020	4020	0
637	20240923	101700	3125605	4020	4020	4020	4020	0
638	20240923	101600	3125605	4020	4020	4020	4020	0
639	20240923	101500	3125605	4020	4020	4020	4020	0
640	20240923	101400	3125605	4020	4020	4020	4020	1
641	20240923	101300	3121585	4015	4015	4015	4015	0
642	20240923	101200	3121585	4015	4015	4015	4015	0
643	20240923	101100	3121585	4015	4015	4015	4015	0
644	20240923	101000	3121585	4015	4015	4015	4015	0
645	20240923	100900	3121585	4015	4015	4015	4015	0
646	20240923	100800	3121585	4015	4015	4015	4015	0
647	20240923	100700	3121585	4015	4015	4015	4015	0
648	20240923	100600	3121585	4015	4015	4015	4015	0
649	20240923	100500	3121585	4015	4015	4015	4015	110
650	20240923	100400	2679935	4015	4015	4015	4015	0
651	20240923	100300	2679935	4015	4015	4015	4015	0
652	20240923	100200	2679935	4015	4015	4015	4015	4
653	20240923	100100	2663875	4015	4015	4015	4015	0
654	20240923	100000	2663875	4015	4010	4015	4010	138
655	20240923	095900	2110305	4010	4010	4010	4010	44
656	20240923	095800	1933865	4015	4015	4015	4015	18
657	20240923	095700	1861595	4015	4015	4015	4015	0
658	20240923	095600	1861595	4015	4015	4015	4015	0
659	20240923	095500	1861595	4015	4015	4015	4015	0
660	20240923	095400	1861595	4015	4015	4015	4015	0
661	20240923	095300	1861595	4015	4015	4015	4015	0
662	20240923	095200	1861595	4015	4015	4015	4015	0
663	20240923	095100	1861595	4015	4015	4015	4015	0
664	20240923	095000	1861595	4015	4015	4015	4015	0
665	20240923	094900	1861595	4015	4015	4015	4015	0
666	20240923	094800	1861595	4015	4015	4015	4015	0
667	20240923	094700	1861595	4015	4015	4015	4015	0
668	20240923	094600	1861595	4015	4015	4015	4015	0
669	20240923	094500	1861595	4015	4015	4015	4015	278
670	20240923	094400	745425	4010	4010	4010	4010	0
671	20240923	094300	745425	4010	4010	4010	4010	18
672	20240923	094200	673245	4015	4015	4015	4015	0
673	20240923	094100	673245	4015	4015	4015	4015	0
674	20240923	094000	673245	4015	4015	4015	4015	0
675	20240923	093900	673245	4015	4015	4015	4015	0
676	20240923	093800	673245	4015	4015	4015	4015	0
677	20240923	093700	673245	4015	4015	4015	4015	0
678	20240923	093600	673245	4015	4015	4015	4015	2
679	20240923	093500	665215	4015	4015	4015	4015	0
680	20240923	093400	665215	4015	4015	4015	4015	0
681	20240923	093300	665215	4015	4015	4015	4015	0
682	20240923	093200	665215	4015	4015	4015	4015	0
683	20240923	093100	665215	4015	4015	4015	4015	0
684	20240923	093000	665215	4015	4015	4015	4015	0
685	20240923	092900	665215	4015	4015	4015	4015	0
686	20240923	092800	665215	4015	4015	4015	4015	0
687	20240923	092700	665215	4015	4015	4015	4015	0
688	20240923	092600	665215	4015	4015	4015	4015	10
689	20240923	092500	625065	4010	4015	4015	4010	24
690	20240923	092400	528725	4010	4010	4010	4010	0
691	20240923	092300	528725	4010	4010	4010	4010	0
692	20240923	092200	528725	4010	4010	4010	4010	0
693	20240923	092100	528725	4010	4010	4010	4010	0
694	20240923	092000	528725	4010	4010	4010	4010	0
695	20240923	091900	528725	4010	4010	4010	4010	15
696	20240923	091800	468575	4005	4005	4005	4005	0
697	20240923	091700	468575	4005	4005	4005	4005	0
698	20240923	091600	468575	4005	4015	4015	4005	82
699	20240923	091500	140155	4010	4005	4010	4005	25
700	20240923	091400	40000	4000	4000	4000	4000	0
701	20240923	091300	40000	4000	4000	4000	4000	10
702	20240923	091200	0	4055	4055	4055	4055	0
703	20240923	091100	0	4055	4055	4055	4055	0
704	20240923	091000	0	4055	4055	4055	4055	0
705	20240923	090900	0	4055	4055	4055	4055	0
706	20240923	090800	0	4055	4055	4055	4055	0
707	20240923	090700	0	4055	4055	4055	4055	0
708	20240923	090600	0	4055	4055	4055	4055	0
709	20240923	090500	0	4055	4055	4055	4055	0
710	20240923	090400	0	4055	4055	4055	4055	0
711	20240923	090300	0	4055	4055	4055	4055	0
712	20240923	090200	0	4055	4055	4055	4055	0
713	20240923	090100	0	4055	4055	4055	4055	0
714	20240923	090000	0	4055	4055	4055	4055	0