KissMeData/187220/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202700	69185595	2950	2950	2950	2950	476
3	20240912	202600	69185595	2950	2950	2950	2950	0
4	20240912	202500	69185595	2950	2950	2950	2950	0
5	20240912	202400	69185595	2950	2950	2950	2950	0
6	20240912	202300	69185595	2950	2950	2950	2950	0
7	20240912	202200	69185595	2950	2950	2950	2950	0
8	20240912	202100	69185595	2950	2950	2950	2950	0
9	20240912	202000	69185595	2950	2950	2950	2950	0
10	20240912	201900	69185595	2950	2950	2950	2950	0
11	20240912	201800	69185595	2950	2950	2950	2950	0
12	20240912	201700	69185595	2950	2950	2950	2950	0
13	20240912	201600	69185595	2950	2950	2950	2950	0
14	20240912	201500	69185595	2950	2950	2950	2950	0
15	20240912	201400	69185595	2950	2950	2950	2950	0
16	20240912	201300	69185595	2950	2950	2950	2950	0
17	20240912	201200	69185595	2950	2950	2950	2950	0
18	20240912	201100	69185595	2950	2950	2950	2950	0
19	20240912	201000	69185595	2950	2950	2950	2950	0
20	20240912	200900	69185595	2950	2950	2950	2950	0
21	20240912	200800	69185595	2950	2950	2950	2950	0
22	20240912	200700	69185595	2950	2950	2950	2950	0
23	20240912	200600	69185595	2950	2950	2950	2950	0
24	20240912	200500	69185595	2950	2950	2950	2950	0
25	20240912	200400	69185595	2950	2950	2950	2950	0
26	20240912	200300	69185595	2950	2950	2950	2950	0
27	20240912	200200	69185595	2950	2950	2950	2950	0
28	20240912	200100	69185595	2950	2950	2950	2950	0
29	20240912	200000	69185595	2950	2950	2950	2950	0
30	20240912	195900	69185595	2950	2950	2950	2950	0
31	20240912	195800	69185595	2950	2950	2950	2950	0
32	20240912	195700	69185595	2950	2950	2950	2950	476
33	20240912	195600	69185595	2950	2950	2950	2950	0
34	20240912	195500	69185595	2950	2950	2950	2950	0
35	20240912	195400	69185595	2950	2950	2950	2950	0
36	20240912	195300	69185595	2950	2950	2950	2950	0
37	20240912	195200	69185595	2950	2950	2950	2950	0
38	20240912	195100	69185595	2950	2950	2950	2950	0
39	20240912	195000	69185595	2950	2950	2950	2950	0
40	20240912	194900	69185595	2950	2950	2950	2950	0
41	20240912	194800	69185595	2950	2950	2950	2950	0
42	20240912	194700	69185595	2950	2950	2950	2950	0
43	20240912	194600	69185595	2950	2950	2950	2950	0
44	20240912	194500	69185595	2950	2950	2950	2950	0
45	20240912	194400	69185595	2950	2950	2950	2950	0
46	20240912	194300	69185595	2950	2950	2950	2950	0
47	20240912	194200	69185595	2950	2950	2950	2950	0
48	20240912	194100	69185595	2950	2950	2950	2950	0
49	20240912	194000	69185595	2950	2950	2950	2950	0
50	20240912	193900	69185595	2950	2950	2950	2950	0
51	20240912	193800	69185595	2950	2950	2950	2950	0
52	20240912	193700	69185595	2950	2950	2950	2950	0
53	20240912	193600	69185595	2950	2950	2950	2950	0
54	20240912	193500	69185595	2950	2950	2950	2950	0
55	20240912	193400	69185595	2950	2950	2950	2950	0
56	20240912	193300	69185595	2950	2950	2950	2950	0
57	20240912	193200	69185595	2950	2950	2950	2950	0
58	20240912	193100	69185595	2950	2950	2950	2950	0
59	20240912	193000	69185595	2950	2950	2950	2950	0
60	20240912	192900	69185595	2950	2950	2950	2950	0
61	20240912	192800	69185595	2950	2950	2950	2950	0
62	20240912	192700	69185595	2950	2950	2950	2950	476
63	20240912	192600	69185595	2950	2950	2950	2950	0
64	20240912	192500	69185595	2950	2950	2950	2950	0
65	20240912	192400	69185595	2950	2950	2950	2950	0
66	20240912	192300	69185595	2950	2950	2950	2950	0
67	20240912	192200	69185595	2950	2950	2950	2950	0
68	20240912	192100	69185595	2950	2950	2950	2950	0
69	20240912	192000	69185595	2950	2950	2950	2950	0
70	20240912	191900	69185595	2950	2950	2950	2950	0
71	20240912	191800	69185595	2950	2950	2950	2950	0
72	20240912	191700	69185595	2950	2950	2950	2950	0
73	20240912	191600	69185595	2950	2950	2950	2950	0
74	20240912	191500	69185595	2950	2950	2950	2950	0
75	20240912	191400	69185595	2950	2950	2950	2950	0
76	20240912	191300	69185595	2950	2950	2950	2950	0
77	20240912	191200	69185595	2950	2950	2950	2950	0
78	20240912	191100	69185595	2950	2950	2950	2950	0
79	20240912	191000	69185595	2950	2950	2950	2950	0
80	20240912	190900	69185595	2950	2950	2950	2950	0
81	20240912	190800	69185595	2950	2950	2950	2950	0
82	20240912	190700	69185595	2950	2950	2950	2950	0
83	20240912	190600	69185595	2950	2950	2950	2950	0
84	20240912	190500	69185595	2950	2950	2950	2950	0
85	20240912	190400	69185595	2950	2950	2950	2950	0
86	20240912	190300	69185595	2950	2950	2950	2950	0
87	20240912	190200	69185595	2950	2950	2950	2950	0
88	20240912	190100	69185595	2950	2950	2950	2950	0
89	20240912	190000	69185595	2950	2950	2950	2950	0
90	20240912	185900	69185595	2950	2950	2950	2950	0
91	20240912	185800	69185595	2950	2950	2950	2950	0
92	20240912	185700	69185595	2950	2950	2950	2950	476
93	20240912	185600	69185595	2950	2950	2950	2950	0
94	20240912	185500	69185595	2950	2950	2950	2950	0
95	20240912	185400	69185595	2950	2950	2950	2950	0
96	20240912	185300	69185595	2950	2950	2950	2950	0
97	20240912	185200	69185595	2950	2950	2950	2950	0
98	20240912	185100	69185595	2950	2950	2950	2950	0
99	20240912	185000	69185595	2950	2950	2950	2950	0
100	20240912	184900	69185595	2950	2950	2950	2950	0
101	20240912	184800	69185595	2950	2950	2950	2950	0
102	20240912	184700	69185595	2950	2950	2950	2950	0
103	20240912	184600	69185595	2950	2950	2950	2950	0
104	20240912	184500	69185595	2950	2950	2950	2950	0
105	20240912	184400	69185595	2950	2950	2950	2950	0
106	20240912	184300	69185595	2950	2950	2950	2950	0
107	20240912	184200	69185595	2950	2950	2950	2950	0
108	20240912	184100	69185595	2950	2950	2950	2950	0
109	20240912	184000	69185595	2950	2950	2950	2950	0
110	20240912	183900	69185595	2950	2950	2950	2950	0
111	20240912	183800	69185595	2950	2950	2950	2950	0
112	20240912	183700	69185595	2950	2950	2950	2950	0
113	20240912	183600	69185595	2950	2950	2950	2950	0
114	20240912	183500	69185595	2950	2950	2950	2950	0
115	20240912	183400	69185595	2950	2950	2950	2950	0
116	20240912	183300	69185595	2950	2950	2950	2950	0
117	20240912	183200	69185595	2950	2950	2950	2950	0
118	20240912	183100	69185595	2950	2950	2950	2950	0
119	20240912	183000	69185595	2950	2950	2950	2950	0
120	20240912	182900	69185595	2950	2950	2950	2950	0
121	20240912	182800	69185595	2950	2950	2950	2950	0
122	20240912	182700	69185595	2950	2950	2950	2950	476
123	20240912	182600	69185595	2950	2950	2950	2950	0
124	20240912	182500	69185595	2950	2950	2950	2950	0
125	20240912	182400	69185595	2950	2950	2950	2950	0
126	20240912	182300	69185595	2950	2950	2950	2950	0
127	20240912	182200	69185595	2950	2950	2950	2950	0
128	20240912	182100	69185595	2950	2950	2950	2950	0
129	20240912	182000	69185595	2950	2950	2950	2950	0
130	20240912	181900	69185595	2950	2950	2950	2950	0
131	20240912	181800	69185595	2950	2950	2950	2950	0
132	20240912	181700	69185595	2950	2950	2950	2950	0
133	20240912	181600	69185595	2950	2950	2950	2950	0
134	20240912	181500	69185595	2950	2950	2950	2950	0
135	20240912	181400	69185595	2950	2950	2950	2950	0
136	20240912	181300	69185595	2950	2950	2950	2950	0
137	20240912	181200	69185595	2950	2950	2950	2950	0
138	20240912	181100	69185595	2950	2950	2950	2950	0
139	20240912	181000	69185595	2950	2950	2950	2950	0
140	20240912	180900	69185595	2950	2950	2950	2950	0
141	20240912	180800	69185595	2950	2950	2950	2950	0
142	20240912	180700	69185595	2950	2950	2950	2950	0
143	20240912	180600	69185595	2950	2950	2950	2950	0
144	20240912	180500	69185595	2950	2950	2950	2950	0
145	20240912	180400	69185595	2950	2950	2950	2950	0
146	20240912	180300	69185595	2950	2950	2950	2950	0
147	20240912	180200	69185595	2950	2950	2950	2950	0
148	20240912	180100	69185595	2950	2950	2950	2950	0
149	20240912	180000	69185595	2950	2950	2950	2950	0
150	20240912	175900	69185595	2950	2950	2950	2950	0
151	20240912	175800	69185595	2950	2950	2950	2950	0
152	20240912	175700	69185595	2950	2950	2950	2950	476
153	20240912	175600	69185595	2950	2950	2950	2950	0
154	20240912	175500	69185595	2950	2950	2950	2950	0
155	20240912	175400	69185595	2950	2950	2950	2950	0
156	20240912	175300	69185595	2950	2950	2950	2950	0
157	20240912	175200	69185595	2950	2950	2950	2950	0
158	20240912	175100	69185595	2950	2950	2950	2950	0
159	20240912	175000	69185595	2950	2950	2950	2950	0
160	20240912	174900	69185595	2950	2950	2950	2950	0
161	20240912	174800	69185595	2950	2950	2950	2950	0
162	20240912	174700	69185595	2950	2950	2950	2950	0
163	20240912	174600	69185595	2950	2950	2950	2950	0
164	20240912	174500	69185595	2950	2950	2950	2950	0
165	20240912	174400	69185595	2950	2950	2950	2950	0
166	20240912	174300	69185595	2950	2950	2950	2950	0
167	20240912	174200	69185595	2950	2950	2950	2950	0
168	20240912	174100	69185595	2950	2950	2950	2950	0
169	20240912	174000	69185595	2950	2950	2950	2950	0
170	20240912	173900	69185595	2950	2950	2950	2950	0
171	20240912	173800	69185595	2950	2950	2950	2950	0
172	20240912	173700	69185595	2950	2950	2950	2950	0
173	20240912	173600	69185595	2950	2950	2950	2950	0
174	20240912	173500	69185595	2950	2950	2950	2950	0
175	20240912	173400	69185595	2950	2950	2950	2950	0
176	20240912	173300	69185595	2950	2950	2950	2950	0
177	20240912	173200	69185595	2950	2950	2950	2950	0
178	20240912	173100	69185595	2950	2950	2950	2950	0
179	20240912	173000	69185595	2950	2950	2950	2950	0
180	20240912	172900	69185595	2950	2950	2950	2950	0
181	20240912	172800	69185595	2950	2950	2950	2950	0
182	20240912	172700	69185595	2950	2950	2950	2950	476
183	20240912	172600	69185595	2950	2950	2950	2950	0
184	20240912	172500	69185595	2950	2950	2950	2950	0
185	20240912	172400	69185595	2950	2950	2950	2950	0
186	20240912	172300	69185595	2950	2950	2950	2950	0
187	20240912	172200	69185595	2950	2950	2950	2950	0
188	20240912	172100	69185595	2950	2950	2950	2950	0
189	20240912	172000	69185595	2950	2950	2950	2950	0
190	20240912	171900	69185595	2950	2950	2950	2950	0
191	20240912	171800	69185595	2950	2950	2950	2950	0
192	20240912	171700	69185595	2950	2950	2950	2950	0
193	20240912	171600	69185595	2950	2950	2950	2950	0
194	20240912	171500	69185595	2950	2950	2950	2950	0
195	20240912	171400	69185595	2950	2950	2950	2950	0
196	20240912	171300	69185595	2950	2950	2950	2950	0
197	20240912	171200	69185595	2950	2950	2950	2950	0
198	20240912	171100	69185595	2950	2950	2950	2950	0
199	20240912	171000	69185595	2950	2950	2950	2950	0
200	20240912	170900	69185595	2950	2950	2950	2950	0
201	20240912	170800	69185595	2950	2950	2950	2950	0
202	20240912	170700	69185595	2950	2950	2950	2950	0
203	20240912	170600	69185595	2950	2950	2950	2950	0
204	20240912	170500	69185595	2950	2950	2950	2950	0
205	20240912	170400	69185595	2950	2950	2950	2950	0
206	20240912	170300	69185595	2950	2950	2950	2950	0
207	20240912	170200	69185595	2950	2950	2950	2950	0
208	20240912	170100	69185595	2950	2950	2950	2950	0
209	20240912	170000	69185595	2950	2950	2950	2950	0
210	20240912	165900	69185595	2950	2950	2950	2950	0
211	20240912	165800	69185595	2950	2950	2950	2950	0
212	20240912	165700	69185595	2950	2950	2950	2950	476
213	20240912	165600	69185595	2950	2950	2950	2950	0
214	20240912	165500	69185595	2950	2950	2950	2950	0
215	20240912	165400	69185595	2950	2950	2950	2950	0
216	20240912	165300	69185595	2950	2950	2950	2950	0
217	20240912	165200	69185595	2950	2950	2950	2950	0
218	20240912	165100	69185595	2950	2950	2950	2950	0
219	20240912	165000	69185595	2950	2950	2950	2950	0
220	20240912	164900	69185595	2950	2950	2950	2950	0
221	20240912	164800	69185595	2950	2950	2950	2950	0
222	20240912	164700	69185595	2950	2950	2950	2950	0
223	20240912	164600	69185595	2950	2950	2950	2950	0
224	20240912	164500	69185595	2950	2950	2950	2950	0
225	20240912	164400	69185595	2950	2950	2950	2950	0
226	20240912	164300	69185595	2950	2950	2950	2950	0
227	20240912	164200	69185595	2950	2950	2950	2950	0
228	20240912	164100	69185595	2950	2950	2950	2950	0
229	20240912	164000	69185595	2950	2950	2950	2950	0
230	20240912	163900	69185595	2950	2950	2950	2950	0
231	20240912	163800	69185595	2950	2950	2950	2950	0
232	20240912	163700	69185595	2950	2950	2950	2950	0
233	20240912	163600	69185595	2950	2950	2950	2950	0
234	20240912	163500	69185595	2950	2950	2950	2950	0
235	20240912	163400	69185595	2950	2950	2950	2950	0
236	20240912	163300	69185595	2950	2950	2950	2950	0
237	20240912	163200	69185595	2950	2950	2950	2950	0
238	20240912	163100	69185595	2950	2950	2950	2950	0
239	20240912	163000	69185595	2950	2950	2950	2950	0
240	20240912	162900	69185595	2950	2950	2950	2950	0
241	20240912	162800	69185595	2950	2950	2950	2950	0
242	20240912	162700	69185595	2950	2950	2950	2950	476
243	20240912	162600	69185595	2950	2950	2950	2950	0
244	20240912	162500	69185595	2950	2950	2950	2950	0
245	20240912	162400	69185595	2950	2950	2950	2950	0
246	20240912	162300	69185595	2950	2950	2950	2950	0
247	20240912	162200	69185595	2950	2950	2950	2950	0
248	20240912	162100	69185595	2950	2950	2950	2950	0
249	20240912	162000	69185595	2950	2950	2950	2950	0
250	20240912	161900	69185595	2950	2950	2950	2950	0
251	20240912	161800	69185595	2950	2950	2950	2950	0
252	20240912	161700	69185595	2950	2950	2950	2950	0
253	20240912	161600	69185595	2950	2950	2950	2950	0
254	20240912	161500	69185595	2950	2950	2950	2950	0
255	20240912	161400	69185595	2950	2950	2950	2950	0
256	20240912	161300	69185595	2950	2950	2950	2950	0
257	20240912	161200	69185595	2950	2950	2950	2950	0
258	20240912	161100	69185595	2950	2950	2950	2950	0
259	20240912	161000	69185595	2950	2950	2950	2950	0
260	20240912	160900	69185595	2950	2950	2950	2950	0
261	20240912	160800	69185595	2950	2950	2950	2950	0
262	20240912	160700	69185595	2950	2950	2950	2950	0
263	20240912	160600	69185595	2950	2950	2950	2950	0
264	20240912	160500	69185595	2950	2950	2950	2950	0
265	20240912	160400	69185595	2950	2950	2950	2950	0
266	20240912	160300	69185595	2950	2950	2950	2950	0
267	20240912	160200	69185595	2950	2950	2950	2950	0
268	20240912	160100	69185595	2950	2950	2950	2950	0
269	20240912	160000	69185595	2950	2950	2950	2950	0
270	20240912	155900	69185595	2950	2950	2950	2950	0
271	20240912	155800	69185595	2950	2950	2950	2950	0
272	20240912	155700	69185595	2950	2950	2950	2950	476
273	20240912	155600	69185595	2950	2950	2950	2950	0
274	20240912	155500	69185595	2950	2950	2950	2950	0
275	20240912	155400	69185595	2950	2950	2950	2950	0
276	20240912	155300	69185595	2950	2950	2950	2950	0
277	20240912	155200	69185595	2950	2950	2950	2950	0
278	20240912	155100	69185595	2950	2950	2950	2950	0
279	20240912	155000	69185595	2950	2950	2950	2950	0
280	20240912	154900	69185595	2950	2950	2950	2950	0
281	20240912	154800	69185595	2950	2950	2950	2950	0
282	20240912	154700	69185595	2950	2950	2950	2950	0
283	20240912	154600	69185595	2950	2950	2950	2950	0
284	20240912	154500	69185595	2950	2950	2950	2950	0
285	20240912	154400	69185595	2950	2950	2950	2950	0
286	20240912	154300	69185595	2950	2950	2950	2950	0
287	20240912	154200	69185595	2950	2950	2950	2950	0
288	20240912	154100	69185595	2950	2950	2950	2950	0
289	20240912	154000	69185595	2950	2950	2950	2950	0
290	20240912	153900	69185595	2950	2950	2950	2950	0
291	20240912	153800	69185595	2950	2950	2950	2950	0
292	20240912	153700	69185595	2950	2950	2950	2950	0
293	20240912	153600	69185595	2950	2950	2950	2950	0
294	20240912	153500	69185595	2950	2950	2950	2950	0
295	20240912	153400	69185595	2950	2950	2950	2950	0
296	20240912	153300	69185595	2950	2950	2950	2950	0
297	20240912	153200	69185595	2950	2950	2950	2950	0
298	20240912	153100	69185595	2950	2950	2950	2950	0
299	20240912	153000	69185595	2950	2950	2950	2950	476
300	20240912	152900	67781395	2950	2950	2950	2950	0
301	20240912	152800	67781395	2950	2950	2950	2950	0
302	20240912	152700	67781395	2950	2950	2950	2950	0
303	20240912	152600	67781395	2950	2950	2950	2950	0
304	20240912	152500	67781395	2950	2950	2950	2950	0
305	20240912	152400	67781395	2950	2950	2950	2950	0
306	20240912	152300	67781395	2950	2950	2950	2950	0
307	20240912	152200	67781395	2950	2950	2950	2950	0
308	20240912	152100	67781395	2950	2950	2950	2950	0
309	20240912	152000	67781395	2950	2950	2950	2950	0
310	20240912	151900	67781395	2950	2950	2950	2950	0
311	20240912	151800	67781395	2950	2950	2950	2950	0
312	20240912	151700	67781395	2950	2950	2950	2950	0
313	20240912	151600	67781395	2950	2950	2950	2950	0
314	20240912	151500	67781395	2950	2945	2950	2945	155
315	20240912	151400	67324875	2950	2950	2950	2950	0
316	20240912	151300	67324875	2950	2950	2950	2950	0
317	20240912	151200	67324875	2950	2950	2950	2950	0
318	20240912	151100	67324875	2950	2950	2950	2950	40
319	20240912	151000	67206875	2950	2950	2950	2950	0
320	20240912	150900	67206875	2950	2950	2950	2950	1
321	20240912	150800	67203925	2945	2945	2945	2945	38
322	20240912	150700	67092015	2945	2945	2945	2945	20
323	20240912	150600	67033115	2945	2945	2945	2945	454
324	20240912	150500	65696085	2945	2945	2945	2945	0
325	20240912	150400	65696085	2945	2945	2945	2945	0
326	20240912	150300	65696085	2945	2940	2945	2940	2
327	20240912	150200	65690200	2945	2945	2945	2945	0
328	20240912	150100	65690200	2945	2945	2945	2945	0
329	20240912	150000	65690200	2945	2945	2945	2945	0
330	20240912	145900	65690200	2945	2940	2945	2940	495
331	20240912	145800	64232925	2940	2940	2940	2940	1
332	20240912	145700	64229985	2945	2945	2945	2945	0
333	20240912	145600	64229985	2945	2945	2945	2945	0
334	20240912	145500	64229985	2945	2945	2945	2945	1
335	20240912	145400	64227040	2945	2945	2945	2945	0
336	20240912	145300	64227040	2945	2945	2945	2945	0
337	20240912	145200	64227040	2945	2945	2945	2945	0
338	20240912	145100	64227040	2945	2945	2945	2945	0
339	20240912	145000	64227040	2945	2945	2945	2945	110
340	20240912	144900	63903090	2945	2945	2945	2945	0
341	20240912	144800	63903090	2945	2945	2945	2945	0
342	20240912	144700	63903090	2945	2945	2945	2945	0
343	20240912	144600	63903090	2945	2945	2945	2945	0
344	20240912	144500	63903090	2945	2945	2945	2945	58
345	20240912	144400	63732280	2945	2945	2945	2945	1
346	20240912	144300	63729335	2945	2945	2945	2945	0
347	20240912	144200	63729335	2945	2945	2945	2945	0
348	20240912	144100	63729335	2945	2945	2945	2945	595
349	20240912	144000	61977060	2940	2940	2940	2940	0
350	20240912	143900	61977060	2940	2940	2940	2940	0
351	20240912	143800	61977060	2940	2940	2940	2940	488
352	20240912	143700	60542340	2935	2935	2935	2935	0
353	20240912	143600	60542340	2935	2935	2935	2935	0
354	20240912	143500	60542340	2935	2935	2935	2935	0
355	20240912	143400	60542340	2935	2935	2935	2935	419
356	20240912	143300	59312575	2935	2935	2935	2935	284
357	20240912	143200	58479035	2935	2935	2935	2935	1
358	20240912	143100	58476100	2940	2940	2940	2940	704
359	20240912	143000	56406340	2940	2940	2940	2940	0
360	20240912	142900	56406340	2940	2940	2940	2940	0
361	20240912	142800	56406340	2940	2940	2940	2940	0
362	20240912	142700	56406340	2940	2940	2940	2940	0
363	20240912	142600	56406340	2940	2940	2940	2940	0
364	20240912	142500	56406340	2940	2940	2940	2940	0
365	20240912	142400	56406340	2940	2940	2940	2940	0
366	20240912	142300	56406340	2940	2940	2940	2940	0
367	20240912	142200	56406340	2940	2940	2940	2940	0
368	20240912	142100	56406340	2940	2935	2940	2935	6
369	20240912	142000	56388715	2935	2935	2935	2935	0
370	20240912	141900	56388715	2935	2935	2935	2935	0
371	20240912	141800	56388715	2935	2935	2935	2935	0
372	20240912	141700	56388715	2935	2940	2940	2935	131
373	20240912	141600	56003595	2940	2940	2940	2940	1
374	20240912	141500	56000655	2945	2945	2945	2945	0
375	20240912	141400	56000655	2945	2945	2945	2945	0
376	20240912	141300	56000655	2945	2945	2945	2945	0
377	20240912	141200	56000655	2945	2945	2945	2945	10
378	20240912	141100	55971205	2945	2945	2945	2945	0
379	20240912	141000	55971205	2945	2945	2945	2945	0
380	20240912	140900	55971205	2945	2945	2945	2945	0
381	20240912	140800	55971205	2945	2945	2945	2945	137
382	20240912	140700	55567740	2945	2945	2945	2945	0
383	20240912	140600	55567740	2945	2945	2945	2945	1
384	20240912	140500	55564795	2950	2950	2950	2950	0
385	20240912	140400	55564795	2950	2950	2950	2950	0
386	20240912	140300	55564795	2950	2950	2950	2950	10
387	20240912	140200	55535295	2950	2950	2950	2950	0
388	20240912	140100	55535295	2950	2950	2950	2950	0
389	20240912	140000	55535295	2950	2950	2950	2950	1
390	20240912	135900	55532345	2950	2950	2950	2950	0
391	20240912	135800	55532345	2950	2950	2950	2950	0
392	20240912	135700	55532345	2950	2950	2950	2950	0
393	20240912	135600	55532345	2950	2950	2950	2950	0
394	20240912	135500	55532345	2950	2950	2950	2950	0
395	20240912	135400	55532345	2950	2950	2950	2950	0
396	20240912	135300	55532345	2950	2950	2950	2950	0
397	20240912	135200	55532345	2950	2950	2950	2950	0
398	20240912	135100	55532345	2950	2950	2950	2950	0
399	20240912	135000	55532345	2950	2950	2950	2950	1
400	20240912	134900	55529395	2945	2945	2945	2945	166
401	20240912	134800	55040525	2950	2950	2950	2950	5
402	20240912	134700	55025775	2945	2945	2945	2945	0
403	20240912	134600	55025775	2945	2945	2945	2945	1688
404	20240912	134500	50054615	2945	2945	2945	2945	455
405	20240912	134400	48714640	2945	2945	2945	2945	0
406	20240912	134300	48714640	2945	2945	2945	2945	0
407	20240912	134200	48714640	2945	2945	2945	2945	0
408	20240912	134100	48714640	2945	2945	2945	2945	0
409	20240912	134000	48714640	2945	2945	2945	2945	0
410	20240912	133900	48714640	2945	2945	2945	2945	5
411	20240912	133800	48699915	2940	2940	2940	2940	0
412	20240912	133700	48699915	2940	2940	2940	2940	0
413	20240912	133600	48699915	2940	2940	2940	2940	0
414	20240912	133500	48699915	2940	2940	2940	2940	0
415	20240912	133400	48699915	2940	2940	2940	2940	2
416	20240912	133300	48694035	2940	2940	2940	2940	0
417	20240912	133200	48694035	2940	2940	2940	2940	0
418	20240912	133100	48694035	2940	2940	2940	2940	630
419	20240912	133000	46841835	2940	2940	2940	2940	0
420	20240912	132900	46841835	2940	2940	2940	2940	0
421	20240912	132800	46841835	2940	2940	2940	2940	0
422	20240912	132700	46841835	2940	2940	2940	2940	0
423	20240912	132600	46841835	2940	2940	2940	2940	1
424	20240912	132500	46838895	2940	2940	2940	2940	0
425	20240912	132400	46838895	2940	2940	2940	2940	0
426	20240912	132300	46838895	2940	2940	2940	2940	636
427	20240912	132200	44969055	2945	2945	2945	2945	10
428	20240912	132100	44939605	2940	2940	2940	2940	0
429	20240912	132000	44939605	2940	2940	2940	2940	0
430	20240912	131900	44939605	2940	2940	2940	2940	0
431	20240912	131800	44939605	2940	2940	2940	2940	0
432	20240912	131700	44939605	2940	2940	2940	2940	0
433	20240912	131600	44939605	2940	2940	2940	2940	1215
434	20240912	131500	41367505	2935	2935	2935	2935	0
435	20240912	131400	41367505	2935	2935	2935	2935	0
436	20240912	131300	41367505	2935	2935	2935	2935	0
437	20240912	131200	41367505	2935	2935	2935	2935	0
438	20240912	131100	41367505	2935	2935	2935	2935	22
439	20240912	131000	41302935	2940	2940	2940	2940	16
440	20240912	130900	41255895	2935	2935	2935	2935	0
441	20240912	130800	41255895	2935	2935	2935	2935	0
442	20240912	130700	41255895	2935	2935	2935	2935	0
443	20240912	130600	41255895	2935	2935	2935	2935	0
444	20240912	130500	41255895	2935	2935	2935	2935	0
445	20240912	130400	41255895	2935	2935	2935	2935	0
446	20240912	130300	41255895	2935	2935	2935	2935	20
447	20240912	130200	41197195	2935	2935	2935	2935	0
448	20240912	130100	41197195	2935	2935	2935	2935	0
449	20240912	130000	41197195	2935	2935	2935	2935	0
450	20240912	125900	41197195	2935	2935	2935	2935	0
451	20240912	125800	41197195	2935	2935	2935	2935	0
452	20240912	125700	41197195	2935	2935	2935	2935	0
453	20240912	125600	41197195	2935	2935	2935	2935	0
454	20240912	125500	41197195	2935	2935	2935	2935	0
455	20240912	125400	41197195	2935	2935	2935	2935	0
456	20240912	125300	41197195	2935	2935	2935	2935	0
457	20240912	125200	41197195	2935	2935	2935	2935	0
458	20240912	125100	41197195	2935	2930	2935	2930	372
459	20240912	125000	40105525	2935	2935	2935	2935	0
460	20240912	124900	40105525	2935	2935	2935	2935	1000
461	20240912	124800	37170525	2925	2925	2925	2925	166
462	20240912	124700	36684975	2930	2930	2930	2930	2
463	20240912	124600	36679115	2935	2935	2935	2935	0
464	20240912	124500	36679115	2935	2935	2935	2935	0
465	20240912	124400	36679115	2935	2935	2935	2935	0
466	20240912	124300	36679115	2935	2935	2935	2935	0
467	20240912	124200	36679115	2935	2935	2935	2935	0
468	20240912	124100	36679115	2935	2935	2935	2935	0
469	20240912	124000	36679115	2935	2935	2935	2935	0
470	20240912	123900	36679115	2935	2935	2935	2935	0
471	20240912	123800	36679115	2935	2935	2935	2935	0
472	20240912	123700	36679115	2935	2935	2935	2935	382
473	20240912	123600	35557945	2935	2935	2935	2935	0
474	20240912	123500	35557945	2935	2930	2935	2930	360
475	20240912	123400	34503010	2920	2920	2920	2920	0
476	20240912	123300	34503010	2920	2920	2920	2920	0
477	20240912	123200	34503010	2920	2920	2920	2920	0
478	20240912	123100	34503010	2920	2920	2920	2920	0
479	20240912	123000	34503010	2920	2920	2920	2920	5
480	20240912	122900	34488410	2930	2930	2930	2930	0
481	20240912	122800	34488410	2930	2930	2930	2930	0
482	20240912	122700	34488410	2930	2930	2930	2930	0
483	20240912	122600	34488410	2930	2930	2930	2930	0
484	20240912	122500	34488410	2930	2930	2930	2930	0
485	20240912	122400	34488410	2930	2930	2930	2930	0
486	20240912	122300	34488410	2930	2930	2930	2930	0
487	20240912	122200	34488410	2930	2930	2930	2930	5
488	20240912	122100	34473760	2930	2930	2930	2930	0
489	20240912	122000	34473760	2930	2930	2930	2930	0
490	20240912	121900	34473760	2930	2930	2930	2930	0
491	20240912	121800	34473760	2930	2930	2930	2930	0
492	20240912	121700	34473760	2930	2930	2930	2930	0
493	20240912	121600	34473760	2930	2930	2930	2930	0
494	20240912	121500	34473760	2930	2930	2930	2930	0
495	20240912	121400	34473760	2930	2930	2930	2930	4
496	20240912	121300	34462040	2925	2925	2925	2925	0
497	20240912	121200	34462040	2925	2925	2925	2925	337
498	20240912	121100	33476315	2930	2930	2930	2930	0
499	20240912	121000	33476315	2930	2930	2930	2930	0
500	20240912	120900	33476315	2930	2930	2930	2930	0
501	20240912	120800	33476315	2930	2930	2930	2930	0
502	20240912	120700	33476315	2930	2930	2930	2930	0
503	20240912	120600	33476315	2930	2930	2930	2930	0
504	20240912	120500	33476315	2930	2930	2930	2930	0
505	20240912	120400	33476315	2930	2930	2930	2930	0
506	20240912	120300	33476315	2930	2930	2930	2930	0
507	20240912	120200	33476315	2930	2930	2930	2930	0
508	20240912	120100	33476315	2930	2930	2930	2930	0
509	20240912	120000	33476315	2930	2930	2930	2930	0
510	20240912	115900	33476315	2930	2930	2930	2930	2
511	20240912	115800	33470455	2915	2915	2915	2915	0
512	20240912	115700	33470455	2915	2915	2915	2915	0
513	20240912	115600	33470455	2915	2915	2915	2915	1
514	20240912	115500	33467540	2925	2925	2925	2925	1
515	20240912	115400	33464615	2935	2935	2935	2935	0
516	20240912	115300	33464615	2935	2935	2935	2935	0
517	20240912	115200	33464615	2935	2935	2935	2935	0
518	20240912	115100	33464615	2935	2935	2935	2935	0
519	20240912	115000	33464615	2935	2935	2935	2935	0
520	20240912	114900	33464615	2935	2935	2935	2935	0
521	20240912	114800	33464615	2935	2935	2935	2935	0
522	20240912	114700	33464615	2935	2935	2935	2935	0
523	20240912	114600	33464615	2935	2935	2935	2935	0
524	20240912	114500	33464615	2935	2935	2935	2935	0
525	20240912	114400	33464615	2935	2935	2935	2935	0
526	20240912	114300	33464615	2935	2935	2935	2935	0
527	20240912	114200	33464615	2935	2935	2935	2935	0
528	20240912	114100	33464615	2935	2935	2935	2935	0
529	20240912	114000	33464615	2935	2935	2935	2935	0
530	20240912	113900	33464615	2935	2935	2935	2935	0
531	20240912	113800	33464615	2935	2935	2935	2935	0
532	20240912	113700	33464615	2935	2935	2935	2935	0
533	20240912	113600	33464615	2935	2935	2935	2935	1
534	20240912	113500	33461680	2935	2935	2935	2935	0
535	20240912	113400	33461680	2935	2935	2935	2935	0
536	20240912	113300	33461680	2935	2935	2935	2935	0
537	20240912	113200	33461680	2935	2935	2935	2935	0
538	20240912	113100	33461680	2935	2935	2935	2935	0
539	20240912	113000	33461680	2935	2935	2935	2935	0
540	20240912	112900	33461680	2935	2935	2935	2935	0
541	20240912	112800	33461680	2935	2935	2935	2935	0
542	20240912	112700	33461680	2935	2935	2935	2935	0
543	20240912	112600	33461680	2935	2935	2935	2935	0
544	20240912	112500	33461680	2935	2935	2935	2935	0
545	20240912	112400	33461680	2935	2935	2935	2935	0
546	20240912	112300	33461680	2935	2935	2935	2935	0
547	20240912	112200	33461680	2935	2935	2935	2935	0
548	20240912	112100	33461680	2935	2935	2935	2935	0
549	20240912	112000	33461680	2935	2935	2935	2935	0
550	20240912	111900	33461680	2935	2935	2935	2935	0
551	20240912	111800	33461680	2935	2935	2935	2935	0
552	20240912	111700	33461680	2935	2935	2935	2935	0
553	20240912	111600	33461680	2935	2935	2935	2935	0
554	20240912	111500	33461680	2935	2935	2935	2935	0
555	20240912	111400	33461680	2935	2935	2935	2935	0
556	20240912	111300	33461680	2935	2935	2935	2935	0
557	20240912	111200	33461680	2935	2935	2935	2935	0
558	20240912	111100	33461680	2935	2935	2935	2935	0
559	20240912	111000	33461680	2935	2930	2935	2930	416
560	20240912	110900	32241780	2935	2935	2935	2935	0
561	20240912	110800	32241780	2935	2935	2935	2935	0
562	20240912	110700	32241780	2935	2935	2935	2935	0
563	20240912	110600	32241780	2935	2935	2935	2935	0
564	20240912	110500	32241780	2935	2935	2935	2935	0
565	20240912	110400	32241780	2935	2935	2935	2935	0
566	20240912	110300	32241780	2935	2935	2935	2935	0
567	20240912	110200	32241780	2935	2935	2935	2935	5
568	20240912	110100	32227105	2930	2930	2930	2930	105
569	20240912	110000	31919455	2925	2925	2925	2925	0
570	20240912	105900	31919455	2925	2925	2925	2925	0
571	20240912	105800	31919455	2925	2925	2925	2925	0
572	20240912	105700	31919455	2925	2925	2925	2925	0
573	20240912	105600	31919455	2925	2925	2925	2925	0
574	20240912	105500	31919455	2925	2925	2925	2925	0
575	20240912	105400	31919455	2925	2925	2925	2925	0
576	20240912	105300	31919455	2925	2925	2925	2925	0
577	20240912	105200	31919455	2925	2925	2925	2925	0
578	20240912	105100	31919455	2925	2925	2925	2925	0
579	20240912	105000	31919455	2925	2925	2925	2925	95
580	20240912	104900	31641580	2920	2920	2920	2920	0
581	20240912	104800	31641580	2920	2920	2920	2920	0
582	20240912	104700	31641580	2920	2920	2920	2920	0
583	20240912	104600	31641580	2920	2920	2920	2920	0
584	20240912	104500	31641580	2920	2920	2920	2920	0
585	20240912	104400	31641580	2920	2920	2920	2920	0
586	20240912	104300	31641580	2920	2920	2920	2920	0
587	20240912	104200	31641580	2920	2920	2920	2920	0
588	20240912	104100	31641580	2920	2920	2920	2920	0
589	20240912	104000	31641580	2920	2920	2920	2920	0
590	20240912	103900	31641580	2920	2920	2920	2920	0
591	20240912	103800	31641580	2920	2920	2920	2920	0
592	20240912	103700	31641580	2920	2920	2920	2920	0
593	20240912	103600	31641580	2920	2915	2920	2915	500
594	20240912	103500	30181590	2910	2910	2910	2910	0
595	20240912	103400	30181590	2910	2910	2910	2910	0
596	20240912	103300	30181590	2910	2910	2910	2910	0
597	20240912	103200	30181590	2910	2910	2910	2910	0
598	20240912	103100	30181590	2910	2910	2910	2910	1
599	20240912	103000	30178680	2910	2910	2910	2910	0
600	20240912	102900	30178680	2910	2910	2910	2910	0
601	20240912	102800	30178680	2910	2915	2915	2910	327
602	20240912	102700	29226570	2920	2920	2920	2920	1
603	20240912	102600	29223650	2915	2915	2915	2915	0
604	20240912	102500	29223650	2915	2915	2915	2915	0
605	20240912	102400	29223650	2915	2915	2915	2915	0
606	20240912	102300	29223650	2915	2915	2915	2915	0
607	20240912	102200	29223650	2915	2915	2915	2915	1
608	20240912	102100	29220735	2920	2920	2920	2920	0
609	20240912	102000	29220735	2920	2920	2920	2920	0
610	20240912	101900	29220735	2920	2920	2920	2920	0
611	20240912	101800	29220735	2920	2920	2920	2920	0
612	20240912	101700	29220735	2920	2920	2920	2920	4
613	20240912	101600	29209055	2910	2910	2910	2910	2
614	20240912	101500	29203235	2920	2920	2920	2920	0
615	20240912	101400	29203235	2920	2920	2920	2920	0
616	20240912	101300	29203235	2920	2920	2920	2920	0
617	20240912	101200	29203235	2920	2920	2920	2920	0
618	20240912	101100	29203235	2920	2920	2920	2920	0
619	20240912	101000	29203235	2920	2915	2920	2915	70
620	20240912	100900	28999170	2910	2910	2910	2910	63
621	20240912	100800	28815840	2910	2910	2910	2910	0
622	20240912	100700	28815840	2910	2910	2910	2910	0
623	20240912	100600	28815840	2910	2910	2910	2910	348
624	20240912	100500	27803160	2910	2910	2910	2910	0
625	20240912	100400	27803160	2910	2910	2910	2910	0
626	20240912	100300	27803160	2910	2910	2910	2910	0
627	20240912	100200	27803160	2910	2910	2910	2910	0
628	20240912	100100	27803160	2910	2910	2910	2910	1
629	20240912	100000	27800250	2920	2920	2920	2920	0
630	20240912	095900	27800250	2920	2920	2920	2920	0
631	20240912	095800	27800250	2920	2920	2920	2920	0
632	20240912	095700	27800250	2920	2915	2920	2915	10
633	20240912	095600	27771080	2920	2920	2920	2920	0
634	20240912	095500	27771080	2920	2920	2920	2920	0
635	20240912	095400	27771080	2920	2920	2920	2920	0
636	20240912	095300	27771080	2920	2920	2920	2920	4
637	20240912	095200	27759400	2910	2910	2910	2910	0
638	20240912	095100	27759400	2910	2910	2910	2910	0
639	20240912	095000	27759400	2910	2910	2910	2910	0
640	20240912	094900	27759400	2910	2910	2910	2910	382
641	20240912	094800	26647780	2920	2920	2920	2920	0
642	20240912	094700	26647780	2920	2920	2920	2920	0
643	20240912	094600	26647780	2920	2920	2920	2920	18
644	20240912	094500	26595220	2935	2935	2935	2935	0
645	20240912	094400	26595220	2935	2935	2935	2935	1037
646	20240912	094300	23551625	2935	2935	2935	2935	0
647	20240912	094200	23551625	2935	2935	2935	2935	0
648	20240912	094100	23551625	2935	2935	2935	2935	224
649	20240912	094000	22894185	2940	2940	2940	2940	3
650	20240912	093900	22885365	2935	2935	2935	2935	0
651	20240912	093800	22885365	2935	2940	2940	2935	101
652	20240912	093700	22588925	2940	2940	2940	2940	0
653	20240912	093600	22588925	2940	2940	2940	2940	0
654	20240912	093500	22588925	2940	2940	2940	2940	969
655	20240912	093400	19740065	2940	2940	2940	2940	205
656	20240912	093300	19137365	2940	2940	2940	2940	0
657	20240912	093200	19137365	2940	2940	2940	2940	742
658	20240912	093100	16955885	2940	2940	2940	2940	1
659	20240912	093000	16952945	2940	2940	2940	2940	200
660	20240912	092900	16364945	2940	2940	2940	2940	0
661	20240912	092800	16364945	2940	2940	2940	2940	51
662	20240912	092700	16215005	2940	2940	2940	2940	249
663	20240912	092600	15482945	2940	2940	2940	2940	9
664	20240912	092500	15456485	2945	2945	2945	2945	0
665	20240912	092400	15456485	2945	2945	2945	2945	0
666	20240912	092300	15456485	2945	2940	2945	2940	2
667	20240912	092200	15450600	2940	2935	2940	2935	322
668	20240912	092100	14505120	2940	2940	2940	2940	0
669	20240912	092000	14505120	2940	2940	2940	2940	0
670	20240912	091900	14505120	2940	2940	2940	2940	0
671	20240912	091800	14505120	2940	2940	2940	2940	0
672	20240912	091700	14505120	2940	2940	2940	2940	0
673	20240912	091600	14505120	2940	2940	2940	2940	34
674	20240912	091500	14405160	2935	2935	2935	2935	0
675	20240912	091400	14405160	2935	2935	2935	2935	0
676	20240912	091300	14405160	2935	2930	2935	2930	320
677	20240912	091200	13465965	2935	2940	2940	2935	426
678	20240912	091100	12215605	2935	2935	2935	2935	905
679	20240912	091000	9559430	2940	2940	2940	2940	400
680	20240912	090900	8383430	2950	2920	2950	2920	705
681	20240912	090800	6316550	2935	2935	2935	2935	0
682	20240912	090700	6316550	2935	2915	2935	2915	1371
683	20240912	090600	2308720	2910	2910	2910	2910	0
684	20240912	090500	2308720	2910	2910	2910	2910	24
685	20240912	090400	2238880	2910	2905	2910	2905	89
686	20240912	090300	1980080	2870	2870	2870	2870	0
687	20240912	090200	1980080	2870	2870	2870	2870	0
688	20240912	090100	1980080	2870	2870	2870	2870	4
689	20240912	090000	1968600	2895	2895	2895	2895	680