KissMeData/302550/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210100	52795385	2910	2910	2910	2910	623
3	20240912	210000	52795385	2910	2910	2910	2910	0
4	20240912	205900	52795385	2910	2910	2910	2910	0
5	20240912	205800	52795385	2910	2910	2910	2910	0
6	20240912	205700	52795385	2910	2910	2910	2910	0
7	20240912	205600	52795385	2910	2910	2910	2910	0
8	20240912	205500	52795385	2910	2910	2910	2910	0
9	20240912	205400	52795385	2910	2910	2910	2910	0
10	20240912	205300	52795385	2910	2910	2910	2910	0
11	20240912	205200	52795385	2910	2910	2910	2910	0
12	20240912	205100	52795385	2910	2910	2910	2910	0
13	20240912	205000	52795385	2910	2910	2910	2910	0
14	20240912	204900	52795385	2910	2910	2910	2910	0
15	20240912	204800	52795385	2910	2910	2910	2910	0
16	20240912	204700	52795385	2910	2910	2910	2910	0
17	20240912	204600	52795385	2910	2910	2910	2910	0
18	20240912	204500	52795385	2910	2910	2910	2910	0
19	20240912	204400	52795385	2910	2910	2910	2910	0
20	20240912	204300	52795385	2910	2910	2910	2910	0
21	20240912	204200	52795385	2910	2910	2910	2910	0
22	20240912	204100	52795385	2910	2910	2910	2910	0
23	20240912	204000	52795385	2910	2910	2910	2910	0
24	20240912	203900	52795385	2910	2910	2910	2910	0
25	20240912	203800	52795385	2910	2910	2910	2910	0
26	20240912	203700	52795385	2910	2910	2910	2910	0
27	20240912	203600	52795385	2910	2910	2910	2910	0
28	20240912	203500	52795385	2910	2910	2910	2910	0
29	20240912	203400	52795385	2910	2910	2910	2910	0
30	20240912	203300	52795385	2910	2910	2910	2910	0
31	20240912	203200	52795385	2910	2910	2910	2910	0
32	20240912	203100	52795385	2910	2910	2910	2910	623
33	20240912	203000	52795385	2910	2910	2910	2910	0
34	20240912	202900	52795385	2910	2910	2910	2910	0
35	20240912	202800	52795385	2910	2910	2910	2910	0
36	20240912	202700	52795385	2910	2910	2910	2910	0
37	20240912	202600	52795385	2910	2910	2910	2910	0
38	20240912	202500	52795385	2910	2910	2910	2910	0
39	20240912	202400	52795385	2910	2910	2910	2910	0
40	20240912	202300	52795385	2910	2910	2910	2910	0
41	20240912	202200	52795385	2910	2910	2910	2910	0
42	20240912	202100	52795385	2910	2910	2910	2910	0
43	20240912	202000	52795385	2910	2910	2910	2910	0
44	20240912	201900	52795385	2910	2910	2910	2910	0
45	20240912	201800	52795385	2910	2910	2910	2910	0
46	20240912	201700	52795385	2910	2910	2910	2910	0
47	20240912	201600	52795385	2910	2910	2910	2910	0
48	20240912	201500	52795385	2910	2910	2910	2910	0
49	20240912	201400	52795385	2910	2910	2910	2910	0
50	20240912	201300	52795385	2910	2910	2910	2910	0
51	20240912	201200	52795385	2910	2910	2910	2910	0
52	20240912	201100	52795385	2910	2910	2910	2910	0
53	20240912	201000	52795385	2910	2910	2910	2910	0
54	20240912	200900	52795385	2910	2910	2910	2910	0
55	20240912	200800	52795385	2910	2910	2910	2910	0
56	20240912	200700	52795385	2910	2910	2910	2910	0
57	20240912	200600	52795385	2910	2910	2910	2910	0
58	20240912	200500	52795385	2910	2910	2910	2910	0
59	20240912	200400	52795385	2910	2910	2910	2910	0
60	20240912	200300	52795385	2910	2910	2910	2910	0
61	20240912	200200	52795385	2910	2910	2910	2910	0
62	20240912	200100	52795385	2910	2910	2910	2910	623
63	20240912	200000	52795385	2910	2910	2910	2910	0
64	20240912	195900	52795385	2910	2910	2910	2910	0
65	20240912	195800	52795385	2910	2910	2910	2910	0
66	20240912	195700	52795385	2910	2910	2910	2910	0
67	20240912	195600	52795385	2910	2910	2910	2910	0
68	20240912	195500	52795385	2910	2910	2910	2910	0
69	20240912	195400	52795385	2910	2910	2910	2910	0
70	20240912	195300	52795385	2910	2910	2910	2910	0
71	20240912	195200	52795385	2910	2910	2910	2910	0
72	20240912	195100	52795385	2910	2910	2910	2910	0
73	20240912	195000	52795385	2910	2910	2910	2910	0
74	20240912	194900	52795385	2910	2910	2910	2910	0
75	20240912	194800	52795385	2910	2910	2910	2910	0
76	20240912	194700	52795385	2910	2910	2910	2910	0
77	20240912	194600	52795385	2910	2910	2910	2910	0
78	20240912	194500	52795385	2910	2910	2910	2910	0
79	20240912	194400	52795385	2910	2910	2910	2910	0
80	20240912	194300	52795385	2910	2910	2910	2910	0
81	20240912	194200	52795385	2910	2910	2910	2910	0
82	20240912	194100	52795385	2910	2910	2910	2910	0
83	20240912	194000	52795385	2910	2910	2910	2910	0
84	20240912	193900	52795385	2910	2910	2910	2910	0
85	20240912	193800	52795385	2910	2910	2910	2910	0
86	20240912	193700	52795385	2910	2910	2910	2910	0
87	20240912	193600	52795385	2910	2910	2910	2910	0
88	20240912	193500	52795385	2910	2910	2910	2910	0
89	20240912	193400	52795385	2910	2910	2910	2910	0
90	20240912	193300	52795385	2910	2910	2910	2910	0
91	20240912	193200	52795385	2910	2910	2910	2910	0
92	20240912	193100	52795385	2910	2910	2910	2910	623
93	20240912	193000	52795385	2910	2910	2910	2910	0
94	20240912	192900	52795385	2910	2910	2910	2910	0
95	20240912	192800	52795385	2910	2910	2910	2910	0
96	20240912	192700	52795385	2910	2910	2910	2910	0
97	20240912	192600	52795385	2910	2910	2910	2910	0
98	20240912	192500	52795385	2910	2910	2910	2910	0
99	20240912	192400	52795385	2910	2910	2910	2910	0
100	20240912	192300	52795385	2910	2910	2910	2910	0
101	20240912	192200	52795385	2910	2910	2910	2910	0
102	20240912	192100	52795385	2910	2910	2910	2910	0
103	20240912	192000	52795385	2910	2910	2910	2910	0
104	20240912	191900	52795385	2910	2910	2910	2910	0
105	20240912	191800	52795385	2910	2910	2910	2910	0
106	20240912	191700	52795385	2910	2910	2910	2910	0
107	20240912	191600	52795385	2910	2910	2910	2910	0
108	20240912	191500	52795385	2910	2910	2910	2910	0
109	20240912	191400	52795385	2910	2910	2910	2910	0
110	20240912	191300	52795385	2910	2910	2910	2910	0
111	20240912	191200	52795385	2910	2910	2910	2910	0
112	20240912	191100	52795385	2910	2910	2910	2910	0
113	20240912	191000	52795385	2910	2910	2910	2910	0
114	20240912	190900	52795385	2910	2910	2910	2910	0
115	20240912	190800	52795385	2910	2910	2910	2910	0
116	20240912	190700	52795385	2910	2910	2910	2910	0
117	20240912	190600	52795385	2910	2910	2910	2910	0
118	20240912	190500	52795385	2910	2910	2910	2910	0
119	20240912	190400	52795385	2910	2910	2910	2910	0
120	20240912	190300	52795385	2910	2910	2910	2910	0
121	20240912	190200	52795385	2910	2910	2910	2910	0
122	20240912	190100	52795385	2910	2910	2910	2910	623
123	20240912	190000	52795385	2910	2910	2910	2910	0
124	20240912	185900	52795385	2910	2910	2910	2910	0
125	20240912	185800	52795385	2910	2910	2910	2910	0
126	20240912	185700	52795385	2910	2910	2910	2910	0
127	20240912	185600	52795385	2910	2910	2910	2910	0
128	20240912	185500	52795385	2910	2910	2910	2910	0
129	20240912	185400	52795385	2910	2910	2910	2910	0
130	20240912	185300	52795385	2910	2910	2910	2910	0
131	20240912	185200	52795385	2910	2910	2910	2910	0
132	20240912	185100	52795385	2910	2910	2910	2910	0
133	20240912	185000	52795385	2910	2910	2910	2910	0
134	20240912	184900	52795385	2910	2910	2910	2910	0
135	20240912	184800	52795385	2910	2910	2910	2910	0
136	20240912	184700	52795385	2910	2910	2910	2910	0
137	20240912	184600	52795385	2910	2910	2910	2910	0
138	20240912	184500	52795385	2910	2910	2910	2910	0
139	20240912	184400	52795385	2910	2910	2910	2910	0
140	20240912	184300	52795385	2910	2910	2910	2910	0
141	20240912	184200	52795385	2910	2910	2910	2910	0
142	20240912	184100	52795385	2910	2910	2910	2910	0
143	20240912	184000	52795385	2910	2910	2910	2910	0
144	20240912	183900	52795385	2910	2910	2910	2910	0
145	20240912	183800	52795385	2910	2910	2910	2910	0
146	20240912	183700	52795385	2910	2910	2910	2910	0
147	20240912	183600	52795385	2910	2910	2910	2910	0
148	20240912	183500	52795385	2910	2910	2910	2910	0
149	20240912	183400	52795385	2910	2910	2910	2910	0
150	20240912	183300	52795385	2910	2910	2910	2910	0
151	20240912	183200	52795385	2910	2910	2910	2910	0
152	20240912	183100	52795385	2910	2910	2910	2910	623
153	20240912	183000	52795385	2910	2910	2910	2910	0
154	20240912	182900	52795385	2910	2910	2910	2910	0
155	20240912	182800	52795385	2910	2910	2910	2910	0
156	20240912	182700	52795385	2910	2910	2910	2910	0
157	20240912	182600	52795385	2910	2910	2910	2910	0
158	20240912	182500	52795385	2910	2910	2910	2910	0
159	20240912	182400	52795385	2910	2910	2910	2910	0
160	20240912	182300	52795385	2910	2910	2910	2910	0
161	20240912	182200	52795385	2910	2910	2910	2910	0
162	20240912	182100	52795385	2910	2910	2910	2910	0
163	20240912	182000	52795385	2910	2910	2910	2910	0
164	20240912	181900	52795385	2910	2910	2910	2910	0
165	20240912	181800	52795385	2910	2910	2910	2910	0
166	20240912	181700	52795385	2910	2910	2910	2910	0
167	20240912	181600	52795385	2910	2910	2910	2910	0
168	20240912	181500	52795385	2910	2910	2910	2910	0
169	20240912	181400	52795385	2910	2910	2910	2910	0
170	20240912	181300	52795385	2910	2910	2910	2910	0
171	20240912	181200	52795385	2910	2910	2910	2910	0
172	20240912	181100	52795385	2910	2910	2910	2910	0
173	20240912	181000	52795385	2910	2910	2910	2910	0
174	20240912	180900	52795385	2910	2910	2910	2910	0
175	20240912	180800	52795385	2910	2910	2910	2910	0
176	20240912	180700	52795385	2910	2910	2910	2910	0
177	20240912	180600	52795385	2910	2910	2910	2910	0
178	20240912	180500	52795385	2910	2910	2910	2910	0
179	20240912	180400	52795385	2910	2910	2910	2910	0
180	20240912	180300	52795385	2910	2910	2910	2910	0
181	20240912	180200	52795385	2910	2910	2910	2910	0
182	20240912	180100	52795385	2910	2910	2910	2910	623
183	20240912	180000	52795385	2910	2910	2910	2910	0
184	20240912	175900	52795385	2910	2910	2910	2910	0
185	20240912	175800	52795385	2910	2910	2910	2910	0
186	20240912	175700	52795385	2910	2910	2910	2910	0
187	20240912	175600	52795385	2910	2910	2910	2910	0
188	20240912	175500	52795385	2910	2910	2910	2910	0
189	20240912	175400	52795385	2910	2910	2910	2910	0
190	20240912	175300	52795385	2910	2910	2910	2910	0
191	20240912	175200	52795385	2910	2910	2910	2910	0
192	20240912	175100	52795385	2910	2910	2910	2910	0
193	20240912	175000	52795385	2910	2910	2910	2910	0
194	20240912	174900	52795385	2910	2910	2910	2910	0
195	20240912	174800	52795385	2910	2910	2910	2910	0
196	20240912	174700	52795385	2910	2910	2910	2910	0
197	20240912	174600	52795385	2910	2910	2910	2910	0
198	20240912	174500	52795385	2910	2910	2910	2910	0
199	20240912	174400	52795385	2910	2910	2910	2910	0
200	20240912	174300	52795385	2910	2910	2910	2910	0
201	20240912	174200	52795385	2910	2910	2910	2910	0
202	20240912	174100	52795385	2910	2910	2910	2910	0
203	20240912	174000	52795385	2910	2910	2910	2910	0
204	20240912	173900	52795385	2910	2910	2910	2910	0
205	20240912	173800	52795385	2910	2910	2910	2910	0
206	20240912	173700	52795385	2910	2910	2910	2910	0
207	20240912	173600	52795385	2910	2910	2910	2910	0
208	20240912	173500	52795385	2910	2910	2910	2910	0
209	20240912	173400	52795385	2910	2910	2910	2910	0
210	20240912	173300	52795385	2910	2910	2910	2910	0
211	20240912	173200	52795385	2910	2910	2910	2910	0
212	20240912	173100	52795385	2910	2910	2910	2910	623
213	20240912	173000	52795385	2910	2910	2910	2910	0
214	20240912	172900	52795385	2910	2910	2910	2910	0
215	20240912	172800	52795385	2910	2910	2910	2910	0
216	20240912	172700	52795385	2910	2910	2910	2910	0
217	20240912	172600	52795385	2910	2910	2910	2910	0
218	20240912	172500	52795385	2910	2910	2910	2910	0
219	20240912	172400	52795385	2910	2910	2910	2910	0
220	20240912	172300	52795385	2910	2910	2910	2910	0
221	20240912	172200	52795385	2910	2910	2910	2910	0
222	20240912	172100	52795385	2910	2910	2910	2910	0
223	20240912	172000	52795385	2910	2910	2910	2910	0
224	20240912	171900	52795385	2910	2910	2910	2910	0
225	20240912	171800	52795385	2910	2910	2910	2910	0
226	20240912	171700	52795385	2910	2910	2910	2910	0
227	20240912	171600	52795385	2910	2910	2910	2910	0
228	20240912	171500	52795385	2910	2910	2910	2910	0
229	20240912	171400	52795385	2910	2910	2910	2910	0
230	20240912	171300	52795385	2910	2910	2910	2910	0
231	20240912	171200	52795385	2910	2910	2910	2910	0
232	20240912	171100	52795385	2910	2910	2910	2910	0
233	20240912	171000	52795385	2910	2910	2910	2910	0
234	20240912	170900	52795385	2910	2910	2910	2910	0
235	20240912	170800	52795385	2910	2910	2910	2910	0
236	20240912	170700	52795385	2910	2910	2910	2910	0
237	20240912	170600	52795385	2910	2910	2910	2910	0
238	20240912	170500	52795385	2910	2910	2910	2910	0
239	20240912	170400	52795385	2910	2910	2910	2910	0
240	20240912	170300	52795385	2910	2910	2910	2910	0
241	20240912	170200	52795385	2910	2910	2910	2910	0
242	20240912	170100	52795385	2910	2910	2910	2910	623
243	20240912	170000	52795385	2910	2910	2910	2910	0
244	20240912	165900	52795385	2910	2910	2910	2910	0
245	20240912	165800	52795385	2910	2910	2910	2910	0
246	20240912	165700	52795385	2910	2910	2910	2910	0
247	20240912	165600	52795385	2910	2910	2910	2910	0
248	20240912	165500	52795385	2910	2910	2910	2910	0
249	20240912	165400	52795385	2910	2910	2910	2910	0
250	20240912	165300	52795385	2910	2910	2910	2910	0
251	20240912	165200	52795385	2910	2910	2910	2910	0
252	20240912	165100	52795385	2910	2910	2910	2910	0
253	20240912	165000	52795385	2910	2910	2910	2910	0
254	20240912	164900	52795385	2910	2910	2910	2910	0
255	20240912	164800	52795385	2910	2910	2910	2910	0
256	20240912	164700	52795385	2910	2910	2910	2910	0
257	20240912	164600	52795385	2910	2910	2910	2910	0
258	20240912	164500	52795385	2910	2910	2910	2910	0
259	20240912	164400	52795385	2910	2910	2910	2910	0
260	20240912	164300	52795385	2910	2910	2910	2910	0
261	20240912	164200	52795385	2910	2910	2910	2910	0
262	20240912	164100	52795385	2910	2910	2910	2910	0
263	20240912	164000	52795385	2910	2910	2910	2910	0
264	20240912	163900	52795385	2910	2910	2910	2910	0
265	20240912	163800	52795385	2910	2910	2910	2910	0
266	20240912	163700	52795385	2910	2910	2910	2910	0
267	20240912	163600	52795385	2910	2910	2910	2910	0
268	20240912	163500	52795385	2910	2910	2910	2910	0
269	20240912	163400	52795385	2910	2910	2910	2910	0
270	20240912	163300	52795385	2910	2910	2910	2910	0
271	20240912	163200	52795385	2910	2910	2910	2910	0
272	20240912	163100	52795385	2910	2910	2910	2910	623
273	20240912	163000	52795385	2910	2910	2910	2910	0
274	20240912	162900	52795385	2910	2910	2910	2910	0
275	20240912	162800	52795385	2910	2910	2910	2910	0
276	20240912	162700	52795385	2910	2910	2910	2910	0
277	20240912	162600	52795385	2910	2910	2910	2910	0
278	20240912	162500	52795385	2910	2910	2910	2910	0
279	20240912	162400	52795385	2910	2910	2910	2910	0
280	20240912	162300	52795385	2910	2910	2910	2910	0
281	20240912	162200	52795385	2910	2910	2910	2910	0
282	20240912	162100	52795385	2910	2910	2910	2910	0
283	20240912	162000	52795385	2910	2910	2910	2910	0
284	20240912	161900	52795385	2910	2910	2910	2910	0
285	20240912	161800	52795385	2910	2910	2910	2910	0
286	20240912	161700	52795385	2910	2910	2910	2910	0
287	20240912	161600	52795385	2910	2910	2910	2910	0
288	20240912	161500	52795385	2910	2910	2910	2910	0
289	20240912	161400	52795385	2910	2910	2910	2910	0
290	20240912	161300	52795385	2910	2910	2910	2910	0
291	20240912	161200	52795385	2910	2910	2910	2910	0
292	20240912	161100	52795385	2910	2910	2910	2910	0
293	20240912	161000	52795385	2910	2910	2910	2910	0
294	20240912	160900	52795385	2910	2910	2910	2910	0
295	20240912	160800	52795385	2910	2910	2910	2910	0
296	20240912	160700	52795385	2910	2910	2910	2910	0
297	20240912	160600	52795385	2910	2910	2910	2910	0
298	20240912	160500	52795385	2910	2910	2910	2910	0
299	20240912	160400	52795385	2910	2910	2910	2910	0
300	20240912	160300	52795385	2910	2910	2910	2910	0
301	20240912	160200	52795385	2910	2910	2910	2910	0
302	20240912	160100	52795385	2910	2910	2910	2910	623
303	20240912	160000	52795385	2910	2910	2910	2910	0
304	20240912	155900	52795385	2910	2910	2910	2910	0
305	20240912	155800	52795385	2910	2910	2910	2910	0
306	20240912	155700	52795385	2910	2910	2910	2910	0
307	20240912	155600	52795385	2910	2910	2910	2910	0
308	20240912	155500	52795385	2910	2910	2910	2910	0
309	20240912	155400	52795385	2910	2910	2910	2910	0
310	20240912	155300	52795385	2910	2910	2910	2910	0
311	20240912	155200	52795385	2910	2910	2910	2910	0
312	20240912	155100	52795385	2910	2910	2910	2910	0
313	20240912	155000	52795385	2910	2910	2910	2910	0
314	20240912	154900	52795385	2910	2910	2910	2910	0
315	20240912	154800	52795385	2910	2910	2910	2910	0
316	20240912	154700	52795385	2910	2910	2910	2910	0
317	20240912	154600	52795385	2910	2910	2910	2910	0
318	20240912	154500	52795385	2910	2910	2910	2910	0
319	20240912	154400	52795385	2910	2910	2910	2910	0
320	20240912	154300	52795385	2910	2910	2910	2910	0
321	20240912	154200	52795385	2910	2910	2910	2910	0
322	20240912	154100	52795385	2910	2910	2910	2910	0
323	20240912	154000	52795385	2910	2910	2910	2910	0
324	20240912	153900	52795385	2910	2910	2910	2910	0
325	20240912	153800	52795385	2910	2910	2910	2910	0
326	20240912	153700	52795385	2910	2910	2910	2910	0
327	20240912	153600	52795385	2910	2910	2910	2910	0
328	20240912	153500	52795385	2910	2910	2910	2910	0
329	20240912	153400	52795385	2910	2910	2910	2910	0
330	20240912	153300	52795385	2910	2910	2910	2910	0
331	20240912	153200	52795385	2910	2910	2910	2910	0
332	20240912	153100	52795385	2910	2910	2910	2910	623
333	20240912	153000	52795385	2910	2910	2910	2910	623
334	20240912	152900	50982455	2920	2920	2920	2920	0
335	20240912	152800	50982455	2920	2920	2920	2920	0
336	20240912	152700	50982455	2920	2920	2920	2920	0
337	20240912	152600	50982455	2920	2920	2920	2920	0
338	20240912	152500	50982455	2920	2920	2920	2920	0
339	20240912	152400	50982455	2920	2920	2920	2920	0
340	20240912	152300	50982455	2920	2920	2920	2920	0
341	20240912	152200	50982455	2920	2920	2920	2920	0
342	20240912	152100	50982455	2920	2920	2920	2920	0
343	20240912	152000	50982455	2920	2920	2920	2920	0
344	20240912	151900	50982455	2920	2920	2920	2920	0
345	20240912	151800	50982455	2920	2920	2920	2920	0
346	20240912	151700	50982455	2920	2920	2920	2920	0
347	20240912	151600	50982455	2920	2920	2920	2920	0
348	20240912	151500	50982455	2920	2920	2920	2920	0
349	20240912	151400	50982455	2920	2920	2920	2920	0
350	20240912	151300	50982455	2920	2920	2920	2920	0
351	20240912	151200	50982455	2920	2920	2920	2920	0
352	20240912	151100	50982455	2920	2920	2920	2920	0
353	20240912	151000	50982455	2920	2920	2920	2920	0
354	20240912	150900	50982455	2920	2920	2920	2920	0
355	20240912	150800	50982455	2920	2920	2920	2920	0
356	20240912	150700	50982455	2920	2920	2920	2920	0
357	20240912	150600	50982455	2920	2920	2920	2920	0
358	20240912	150500	50982455	2920	2920	2920	2920	0
359	20240912	150400	50982455	2920	2920	2920	2920	0
360	20240912	150300	50982455	2920	2920	2920	2920	0
361	20240912	150200	50982455	2920	2920	2920	2920	0
362	20240912	150100	50982455	2920	2920	2920	2920	0
363	20240912	150000	50982455	2920	2920	2920	2920	0
364	20240912	145900	50982455	2920	2920	2920	2920	0
365	20240912	145800	50982455	2920	2920	2920	2920	0
366	20240912	145700	50982455	2920	2920	2920	2920	0
367	20240912	145600	50982455	2920	2920	2920	2920	0
368	20240912	145500	50982455	2920	2920	2920	2920	0
369	20240912	145400	50982455	2920	2920	2920	2920	0
370	20240912	145300	50982455	2920	2920	2920	2920	1
371	20240912	145200	50979535	2900	2900	2900	2900	0
372	20240912	145100	50979535	2900	2900	2900	2900	5
373	20240912	145000	50965035	2905	2905	2905	2905	0
374	20240912	144900	50965035	2905	2905	2905	2905	73
375	20240912	144800	50752970	2920	2920	2920	2920	0
376	20240912	144700	50752970	2920	2920	2920	2920	0
377	20240912	144600	50752970	2920	2920	2920	2920	0
378	20240912	144500	50752970	2920	2920	2920	2920	0
379	20240912	144400	50752970	2920	2920	2920	2920	0
380	20240912	144300	50752970	2920	2920	2920	2915	200
381	20240912	144200	50169275	2920	2915	2920	2915	19
382	20240912	144100	50113830	2905	2905	2905	2905	0
383	20240912	144000	50113830	2905	2905	2905	2905	1000
384	20240912	143900	47208830	2905	2905	2905	2905	0
385	20240912	143800	47208830	2905	2905	2905	2905	0
386	20240912	143700	47208830	2905	2905	2905	2905	0
387	20240912	143600	47208830	2905	2905	2905	2905	0
388	20240912	143500	47208830	2905	2905	2905	2905	386
389	20240912	143400	46087500	2905	2905	2905	2905	0
390	20240912	143300	46087500	2905	2905	2905	2905	4
391	20240912	143200	46075880	2905	2905	2905	2905	0
392	20240912	143100	46075880	2905	2905	2905	2905	0
393	20240912	143000	46075880	2905	2905	2905	2905	0
394	20240912	142900	46075880	2905	2905	2905	2905	0
395	20240912	142800	46075880	2905	2905	2905	2905	0
396	20240912	142700	46075880	2905	2905	2905	2905	0
397	20240912	142600	46075880	2905	2905	2905	2905	0
398	20240912	142500	46075880	2905	2905	2905	2905	0
399	20240912	142400	46075880	2905	2905	2905	2905	0
400	20240912	142300	46075880	2905	2905	2905	2905	0
401	20240912	142200	46075880	2905	2905	2905	2905	3
402	20240912	142100	46067165	2905	2905	2905	2905	0
403	20240912	142000	46067165	2905	2905	2905	2905	0
404	20240912	141900	46067165	2905	2905	2905	2905	0
405	20240912	141800	46067165	2905	2905	2905	2905	0
406	20240912	141700	46067165	2905	2905	2905	2905	0
407	20240912	141600	46067165	2905	2905	2905	2905	0
408	20240912	141500	46067165	2905	2905	2905	2905	0
409	20240912	141400	46067165	2905	2905	2905	2905	1
410	20240912	141300	46064260	2900	2900	2900	2900	0
411	20240912	141200	46064260	2900	2900	2900	2900	0
412	20240912	141100	46064260	2900	2900	2900	2900	0
413	20240912	141000	46064260	2900	2900	2900	2900	0
414	20240912	140900	46064260	2900	2900	2900	2900	0
415	20240912	140800	46064260	2900	2900	2900	2900	0
416	20240912	140700	46064260	2900	2900	2900	2900	0
417	20240912	140600	46064260	2900	2900	2900	2900	0
418	20240912	140500	46064260	2900	2900	2900	2900	0
419	20240912	140400	46064260	2900	2900	2900	2900	0
420	20240912	140300	46064260	2900	2900	2900	2900	0
421	20240912	140200	46064260	2900	2900	2900	2900	0
422	20240912	140100	46064260	2900	2900	2900	2900	0
423	20240912	140000	46064260	2900	2900	2900	2900	0
424	20240912	135900	46064260	2900	2900	2900	2900	0
425	20240912	135800	46064260	2900	2900	2900	2900	0
426	20240912	135700	46064260	2900	2900	2900	2900	1
427	20240912	135600	46061360	2905	2905	2905	2905	0
428	20240912	135500	46061360	2905	2905	2905	2905	0
429	20240912	135400	46061360	2905	2905	2905	2905	0
430	20240912	135300	46061360	2905	2905	2905	2905	0
431	20240912	135200	46061360	2905	2905	2905	2905	0
432	20240912	135100	46061360	2905	2905	2905	2905	0
433	20240912	135000	46061360	2905	2905	2905	2905	0
434	20240912	134900	46061360	2905	2905	2905	2905	0
435	20240912	134800	46061360	2905	2905	2905	2905	0
436	20240912	134700	46061360	2905	2905	2905	2905	0
437	20240912	134600	46061360	2905	2905	2905	2905	0
438	20240912	134500	46061360	2905	2905	2905	2905	0
439	20240912	134400	46061360	2905	2905	2905	2905	0
440	20240912	134300	46061360	2905	2905	2905	2905	0
441	20240912	134200	46061360	2905	2905	2905	2905	0
442	20240912	134100	46061360	2905	2905	2905	2905	0
443	20240912	134000	46061360	2905	2905	2905	2905	0
444	20240912	133900	46061360	2905	2905	2905	2905	3
445	20240912	133800	46052645	2905	2905	2905	2905	0
446	20240912	133700	46052645	2905	2905	2905	2905	0
447	20240912	133600	46052645	2905	2905	2905	2905	0
448	20240912	133500	46052645	2905	2905	2905	2905	0
449	20240912	133400	46052645	2905	2905	2905	2905	0
450	20240912	133300	46052645	2905	2905	2905	2905	0
451	20240912	133200	46052645	2905	2905	2905	2905	0
452	20240912	133100	46052645	2905	2905	2905	2905	0
453	20240912	133000	46052645	2905	2905	2905	2905	0
454	20240912	132900	46052645	2905	2905	2905	2905	0
455	20240912	132800	46052645	2905	2905	2905	2905	0
456	20240912	132700	46052645	2905	2905	2905	2905	0
457	20240912	132600	46052645	2905	2905	2905	2905	0
458	20240912	132500	46052645	2905	2905	2905	2905	0
459	20240912	132400	46052645	2905	2905	2905	2905	0
460	20240912	132300	46052645	2905	2905	2905	2905	0
461	20240912	132200	46052645	2905	2905	2905	2905	0
462	20240912	132100	46052645	2905	2905	2905	2905	0
463	20240912	132000	46052645	2905	2905	2905	2905	0
464	20240912	131900	46052645	2905	2905	2905	2905	0
465	20240912	131800	46052645	2905	2905	2905	2905	0
466	20240912	131700	46052645	2905	2905	2905	2905	1
467	20240912	131600	46049740	2885	2885	2885	2885	0
468	20240912	131500	46049740	2885	2885	2885	2885	0
469	20240912	131400	46049740	2885	2885	2885	2885	0
470	20240912	131300	46049740	2885	2885	2885	2885	0
471	20240912	131200	46049740	2885	2885	2885	2885	0
472	20240912	131100	46049740	2885	2885	2885	2885	0
473	20240912	131000	46049740	2885	2885	2885	2885	0
474	20240912	130900	46049740	2885	2885	2885	2885	0
475	20240912	130800	46049740	2885	2885	2885	2885	0
476	20240912	130700	46049740	2885	2885	2885	2885	0
477	20240912	130600	46049740	2885	2885	2885	2885	0
478	20240912	130500	46049740	2885	2885	2885	2885	0
479	20240912	130400	46049740	2885	2885	2885	2885	0
480	20240912	130300	46049740	2885	2885	2885	2885	0
481	20240912	130200	46049740	2885	2885	2885	2885	0
482	20240912	130100	46049740	2885	2885	2885	2885	0
483	20240912	130000	46049740	2885	2885	2885	2885	0
484	20240912	125900	46049740	2885	2885	2885	2885	0
485	20240912	125800	46049740	2885	2885	2885	2885	1260
486	20240912	125700	42414640	2885	2885	2885	2885	0
487	20240912	125600	42414640	2885	2885	2885	2885	0
488	20240912	125500	42414640	2885	2885	2885	2885	0
489	20240912	125400	42414640	2885	2890	2890	2885	37
490	20240912	125300	42307800	2895	2895	2895	2895	14
491	20240912	125200	42267270	2900	2900	2900	2900	0
492	20240912	125100	42267270	2900	2900	2900	2900	1
493	20240912	125000	42264370	2900	2900	2900	2900	0
494	20240912	124900	42264370	2900	2900	2900	2900	0
495	20240912	124800	42264370	2900	2900	2900	2900	48
496	20240912	124700	42125170	2905	2905	2905	2905	0
497	20240912	124600	42125170	2905	2905	2905	2905	0
498	20240912	124500	42125170	2905	2905	2905	2905	0
499	20240912	124400	42125170	2905	2905	2905	2905	0
500	20240912	124300	42125170	2905	2905	2905	2905	0
501	20240912	124200	42125170	2905	2905	2905	2905	0
502	20240912	124100	42125170	2905	2905	2905	2905	0
503	20240912	124000	42125170	2905	2905	2905	2905	0
504	20240912	123900	42125170	2905	2905	2905	2905	1
505	20240912	123800	42122265	2900	2900	2900	2900	0
506	20240912	123700	42122265	2900	2900	2900	2900	0
507	20240912	123600	42122265	2900	2900	2900	2900	1
508	20240912	123500	42119365	2900	2900	2900	2900	0
509	20240912	123400	42119365	2900	2900	2900	2900	0
510	20240912	123300	42119365	2900	2900	2900	2900	140
511	20240912	123200	41713365	2900	2900	2900	2900	0
512	20240912	123100	41713365	2900	2900	2900	2900	0
513	20240912	123000	41713365	2900	2900	2900	2900	0
514	20240912	122900	41713365	2900	2900	2900	2900	0
515	20240912	122800	41713365	2900	2900	2900	2900	0
516	20240912	122700	41713365	2900	2900	2900	2900	0
517	20240912	122600	41713365	2900	2900	2900	2900	0
518	20240912	122500	41713365	2900	2900	2900	2900	0
519	20240912	122400	41713365	2900	2900	2900	2900	0
520	20240912	122300	41713365	2900	2900	2900	2900	0
521	20240912	122200	41713365	2900	2900	2900	2900	0
522	20240912	122100	41713365	2900	2900	2900	2900	170
523	20240912	122000	41220365	2900	2900	2900	2900	0
524	20240912	121900	41220365	2900	2900	2900	2900	0
525	20240912	121800	41220365	2900	2900	2900	2900	0
526	20240912	121700	41220365	2900	2900	2900	2900	0
527	20240912	121600	41220365	2900	2900	2900	2900	0
528	20240912	121500	41220365	2900	2900	2900	2900	0
529	20240912	121400	41220365	2900	2900	2900	2900	100
530	20240912	121300	40930365	2900	2900	2900	2900	0
531	20240912	121200	40930365	2900	2900	2900	2900	0
532	20240912	121100	40930365	2900	2900	2900	2900	0
533	20240912	121000	40930365	2900	2900	2900	2900	0
534	20240912	120900	40930365	2900	2900	2900	2900	0
535	20240912	120800	40930365	2900	2900	2900	2900	0
536	20240912	120700	40930365	2900	2900	2900	2900	0
537	20240912	120600	40930365	2900	2900	2900	2900	0
538	20240912	120500	40930365	2900	2900	2900	2900	0
539	20240912	120400	40930365	2900	2900	2900	2900	0
540	20240912	120300	40930365	2900	2900	2900	2900	0
541	20240912	120200	40930365	2900	2900	2900	2900	0
542	20240912	120100	40930365	2900	2900	2900	2900	0
543	20240912	120000	40930365	2900	2900	2900	2900	0
544	20240912	115900	40930365	2900	2900	2900	2900	0
545	20240912	115800	40930365	2900	2900	2900	2900	0
546	20240912	115700	40930365	2900	2900	2900	2900	5
547	20240912	115600	40915865	2905	2905	2905	2905	0
548	20240912	115500	40915865	2905	2905	2905	2905	0
549	20240912	115400	40915865	2905	2905	2905	2905	0
550	20240912	115300	40915865	2905	2905	2905	2905	0
551	20240912	115200	40915865	2905	2905	2905	2905	344
552	20240912	115100	39916545	2905	2905	2905	2905	0
553	20240912	115000	39916545	2905	2905	2905	2905	0
554	20240912	114900	39916545	2905	2905	2905	2905	0
555	20240912	114800	39916545	2905	2905	2905	2905	0
556	20240912	114700	39916545	2905	2905	2905	2905	10
557	20240912	114600	39887495	2905	2905	2905	2905	0
558	20240912	114500	39887495	2905	2905	2905	2905	0
559	20240912	114400	39887495	2905	2905	2905	2905	0
560	20240912	114300	39887495	2905	2905	2905	2905	0
561	20240912	114200	39887495	2905	2905	2905	2905	0
562	20240912	114100	39887495	2905	2905	2905	2905	0
563	20240912	114000	39887495	2905	2905	2905	2905	0
564	20240912	113900	39887495	2905	2905	2905	2905	0
565	20240912	113800	39887495	2905	2905	2905	2905	0
566	20240912	113700	39887495	2905	2905	2905	2905	0
567	20240912	113600	39887495	2905	2905	2905	2905	0
568	20240912	113500	39887495	2905	2905	2905	2905	10
569	20240912	113400	39858445	2900	2900	2900	2900	180
570	20240912	113300	39336445	2900	2900	2900	2900	0
571	20240912	113200	39336445	2900	2900	2900	2900	0
572	20240912	113100	39336445	2900	2900	2900	2900	0
573	20240912	113000	39336445	2900	2900	2900	2900	2
574	20240912	112900	39330645	2900	2900	2900	2900	0
575	20240912	112800	39330645	2900	2900	2900	2900	0
576	20240912	112700	39330645	2900	2900	2900	2900	0
577	20240912	112600	39330645	2900	2900	2900	2900	797
578	20240912	112500	37019345	2900	2900	2900	2900	0
579	20240912	112400	37019345	2900	2900	2900	2900	0
580	20240912	112300	37019345	2900	2900	2900	2900	100
581	20240912	112200	36729345	2900	2900	2900	2900	1
582	20240912	112100	36726445	2885	2885	2885	2885	0
583	20240912	112000	36726445	2885	2890	2890	2885	119
584	20240912	111900	36383125	2900	2900	2900	2900	0
585	20240912	111800	36383125	2900	2900	2900	2900	0
586	20240912	111700	36383125	2900	2900	2900	2900	0
587	20240912	111600	36383125	2900	2900	2900	2900	0
588	20240912	111500	36383125	2900	2900	2900	2900	0
589	20240912	111400	36383125	2900	2900	2900	2900	0
590	20240912	111300	36383125	2900	2900	2900	2900	7
591	20240912	111200	36362825	2880	2880	2880	2880	0
592	20240912	111100	36362825	2880	2880	2880	2880	0
593	20240912	111000	36362825	2880	2880	2880	2880	0
594	20240912	110900	36362825	2880	2880	2880	2880	0
595	20240912	110800	36362825	2880	2880	2880	2880	0
596	20240912	110700	36362825	2880	2880	2880	2880	0
597	20240912	110600	36362825	2880	2880	2880	2880	0
598	20240912	110500	36362825	2880	2880	2880	2880	0
599	20240912	110400	36362825	2880	2880	2880	2880	0
600	20240912	110300	36362825	2880	2880	2880	2880	1
601	20240912	110200	36359945	2880	2880	2880	2880	0
602	20240912	110100	36359945	2880	2880	2880	2880	0
603	20240912	110000	36359945	2880	2880	2880	2880	0
604	20240912	105900	36359945	2880	2880	2880	2880	0
605	20240912	105800	36359945	2880	2880	2880	2880	0
606	20240912	105700	36359945	2880	2880	2880	2880	0
607	20240912	105600	36359945	2880	2880	2880	2880	0
608	20240912	105500	36359945	2880	2880	2880	2880	0
609	20240912	105400	36359945	2880	2880	2880	2880	0
610	20240912	105300	36359945	2880	2880	2880	2880	0
611	20240912	105200	36359945	2880	2880	2880	2880	0
612	20240912	105100	36359945	2880	2880	2880	2880	0
613	20240912	105000	36359945	2880	2880	2880	2880	0
614	20240912	104900	36359945	2880	2880	2880	2880	0
615	20240912	104800	36359945	2880	2880	2880	2880	0
616	20240912	104700	36359945	2880	2880	2880	2880	0
617	20240912	104600	36359945	2880	2880	2880	2880	0
618	20240912	104500	36359945	2880	2880	2880	2880	0
619	20240912	104400	36359945	2880	2880	2880	2880	733
620	20240912	104300	34248905	2880	2880	2880	2880	0
621	20240912	104200	34248905	2880	2880	2880	2880	0
622	20240912	104100	34248905	2880	2880	2880	2880	0
623	20240912	104000	34248905	2880	2880	2880	2880	0
624	20240912	103900	34248905	2880	2880	2880	2880	0
625	20240912	103800	34248905	2880	2880	2880	2880	0
626	20240912	103700	34248905	2880	2880	2880	2880	0
627	20240912	103600	34248905	2880	2880	2880	2880	100
628	20240912	103500	33960905	2880	2880	2880	2880	0
629	20240912	103400	33960905	2880	2880	2880	2880	0
630	20240912	103300	33960905	2880	2880	2880	2880	0
631	20240912	103200	33960905	2880	2880	2880	2880	0
632	20240912	103100	33960905	2880	2880	2880	2880	0
633	20240912	103000	33960905	2880	2880	2880	2880	0
634	20240912	102900	33960905	2880	2880	2880	2880	1048
635	20240912	102800	30942665	2880	2880	2880	2880	0
636	20240912	102700	30942665	2880	2880	2880	2880	0
637	20240912	102600	30942665	2880	2880	2880	2880	100
638	20240912	102500	30654665	2895	2895	2895	2895	0
639	20240912	102400	30654665	2895	2895	2895	2895	0
640	20240912	102300	30654665	2895	2895	2895	2895	0
641	20240912	102200	30654665	2895	2895	2895	2895	611
642	20240912	102100	28885820	2895	2895	2895	2895	0
643	20240912	102000	28885820	2895	2895	2895	2895	0
644	20240912	101900	28885820	2895	2895	2895	2895	8
645	20240912	101800	28862660	2900	2900	2900	2900	0
646	20240912	101700	28862660	2900	2885	2900	2885	35
647	20240912	101600	28761670	2885	2885	2885	2885	24
648	20240912	101500	28692430	2895	2895	2895	2895	0
649	20240912	101400	28692430	2895	2895	2895	2895	0
650	20240912	101300	28692430	2895	2880	2895	2880	51
651	20240912	101200	28545535	2880	2880	2880	2880	190
652	20240912	101100	27998335	2905	2905	2905	2905	10
653	20240912	101000	27969285	2905	2905	2905	2905	0
654	20240912	100900	27969285	2905	2905	2905	2905	0
655	20240912	100800	27969285	2905	2905	2905	2905	0
656	20240912	100700	27969285	2905	2905	2905	2905	0
657	20240912	100600	27969285	2905	2905	2905	2905	0
658	20240912	100500	27969285	2905	2905	2905	2905	0
659	20240912	100400	27969285	2905	2905	2905	2905	0
660	20240912	100300	27969285	2905	2905	2905	2905	0
661	20240912	100200	27969285	2905	2905	2905	2905	2
662	20240912	100100	27963475	2885	2885	2885	2885	0
663	20240912	100000	27963475	2885	2885	2885	2885	1
664	20240912	095900	27960590	2890	2890	2890	2890	0
665	20240912	095800	27960590	2890	2890	2890	2890	0
666	20240912	095700	27960590	2890	2890	2890	2890	0
667	20240912	095600	27960590	2890	2890	2890	2890	2
668	20240912	095500	27954810	2895	2895	2895	2895	0
669	20240912	095400	27954810	2895	2895	2895	2895	1
670	20240912	095300	27951915	2920	2920	2920	2920	0
671	20240912	095200	27951915	2920	2920	2920	2920	0
672	20240912	095100	27951915	2920	2920	2920	2920	0
673	20240912	095000	27951915	2920	2920	2920	2920	0
674	20240912	094900	27951915	2920	2920	2920	2920	0
675	20240912	094800	27951915	2920	2920	2920	2920	0
676	20240912	094700	27951915	2920	2920	2920	2920	0
677	20240912	094600	27951915	2920	2920	2920	2920	0
678	20240912	094500	27951915	2920	2920	2920	2920	0
679	20240912	094400	27951915	2920	2920	2920	2920	0
680	20240912	094300	27951915	2920	2920	2920	2920	0
681	20240912	094200	27951915	2920	2920	2920	2920	0
682	20240912	094100	27951915	2920	2920	2920	2920	0
683	20240912	094000	27951915	2920	2920	2920	2920	1
684	20240912	093900	27948995	2920	2920	2920	2920	1
685	20240912	093800	27946075	2920	2920	2920	2920	0
686	20240912	093700	27946075	2920	2920	2920	2920	0
687	20240912	093600	27946075	2920	2920	2920	2920	0
688	20240912	093500	27946075	2920	2920	2920	2920	1000
689	20240912	093400	25026075	2920	2920	2920	2920	0
690	20240912	093300	25026075	2920	2920	2920	2920	0
691	20240912	093200	25026075	2920	2920	2920	2920	0
692	20240912	093100	25026075	2920	2885	2920	2885	15
693	20240912	093000	24982765	2885	2885	2885	2885	101
694	20240912	092900	24691380	2890	2890	2890	2890	134
695	20240912	092800	24304120	2910	2890	2910	2890	591
696	20240912	092700	22587270	2890	2890	2890	2890	1
697	20240912	092600	22584380	2890	2890	2890	2890	13
698	20240912	092500	22546810	2890	2895	2895	2890	81
699	20240912	092400	22312335	2925	2925	2925	2925	0
700	20240912	092300	22312335	2925	2925	2925	2925	0
701	20240912	092200	22312335	2925	2925	2925	2925	2
702	20240912	092100	22306485	2895	2895	2895	2895	0
703	20240912	092000	22306485	2895	2895	2895	2895	18
704	20240912	091900	22254375	2900	2900	2900	2900	14
705	20240912	091800	22213775	2925	2925	2925	2925	0
706	20240912	091700	22213775	2925	2925	2925	2925	0
707	20240912	091600	22213775	2925	2925	2925	2925	1
708	20240912	091500	22210850	2895	2895	2895	2895	97
709	20240912	091400	21930035	2895	2930	2930	2895	591
710	20240912	091300	20209865	2915	2915	2915	2915	114
711	20240912	091200	19877555	2940	2920	2940	2920	354
712	20240912	091100	18843855	2915	2915	2915	2915	1185
713	20240912	091000	15389580	2915	2915	2915	2915	1
714	20240912	090900	15386665	2825	2875	2875	2825	999
715	20240912	090800	12550850	2920	2920	2920	2920	0
716	20240912	090700	12550850	2920	2915	2920	2915	343
717	20240912	090600	11551000	2925	2925	2925	2925	1
718	20240912	090500	11548075	2915	2915	2915	2915	649
719	20240912	090400	9656240	2930	2915	2930	2915	252
720	20240912	090300	8921645	2915	2915	2915	2915	102
721	20240912	090200	8624315	2815	2885	2885	2815	2000
722	20240912	090100	2937205	2935	2925	2935	2925	1000
723	20240912	090000	2935	2935	2935	2935	2935	1