KissMeData/321370/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	210500	71796190	2850	2850	2850	2850	854
3	20240909	210400	71796190	2850	2850	2850	2850	0
4	20240909	210300	71796190	2850	2850	2850	2850	0
5	20240909	210200	71796190	2850	2850	2850	2850	0
6	20240909	210100	71796190	2850	2850	2850	2850	0
7	20240909	210000	71796190	2850	2850	2850	2850	0
8	20240909	205900	71796190	2850	2850	2850	2850	0
9	20240909	205800	71796190	2850	2850	2850	2850	0
10	20240909	205700	71796190	2850	2850	2850	2850	0
11	20240909	205600	71796190	2850	2850	2850	2850	0
12	20240909	205500	71796190	2850	2850	2850	2850	0
13	20240909	205400	71796190	2850	2850	2850	2850	0
14	20240909	205300	71796190	2850	2850	2850	2850	0
15	20240909	205200	71796190	2850	2850	2850	2850	0
16	20240909	205100	71796190	2850	2850	2850	2850	0
17	20240909	205000	71796190	2850	2850	2850	2850	0
18	20240909	204900	71796190	2850	2850	2850	2850	0
19	20240909	204800	71796190	2850	2850	2850	2850	0
20	20240909	204700	71796190	2850	2850	2850	2850	0
21	20240909	204600	71796190	2850	2850	2850	2850	0
22	20240909	204500	71796190	2850	2850	2850	2850	0
23	20240909	204400	71796190	2850	2850	2850	2850	0
24	20240909	204300	71796190	2850	2850	2850	2850	0
25	20240909	204200	71796190	2850	2850	2850	2850	0
26	20240909	204100	71796190	2850	2850	2850	2850	0
27	20240909	204000	71796190	2850	2850	2850	2850	0
28	20240909	203900	71796190	2850	2850	2850	2850	0
29	20240909	203800	71796190	2850	2850	2850	2850	0
30	20240909	203700	71796190	2850	2850	2850	2850	0
31	20240909	203600	71796190	2850	2850	2850	2850	0
32	20240909	203500	71796190	2850	2850	2850	2850	854
33	20240909	203400	71796190	2850	2850	2850	2850	0
34	20240909	203300	71796190	2850	2850	2850	2850	0
35	20240909	203200	71796190	2850	2850	2850	2850	0
36	20240909	203100	71796190	2850	2850	2850	2850	0
37	20240909	203000	71796190	2850	2850	2850	2850	0
38	20240909	202900	71796190	2850	2850	2850	2850	0
39	20240909	202800	71796190	2850	2850	2850	2850	0
40	20240909	202700	71796190	2850	2850	2850	2850	0
41	20240909	202600	71796190	2850	2850	2850	2850	0
42	20240909	202500	71796190	2850	2850	2850	2850	0
43	20240909	202400	71796190	2850	2850	2850	2850	0
44	20240909	202300	71796190	2850	2850	2850	2850	0
45	20240909	202200	71796190	2850	2850	2850	2850	0
46	20240909	202100	71796190	2850	2850	2850	2850	0
47	20240909	202000	71796190	2850	2850	2850	2850	0
48	20240909	201900	71796190	2850	2850	2850	2850	0
49	20240909	201800	71796190	2850	2850	2850	2850	0
50	20240909	201700	71796190	2850	2850	2850	2850	0
51	20240909	201600	71796190	2850	2850	2850	2850	0
52	20240909	201500	71796190	2850	2850	2850	2850	0
53	20240909	201400	71796190	2850	2850	2850	2850	0
54	20240909	201300	71796190	2850	2850	2850	2850	0
55	20240909	201200	71796190	2850	2850	2850	2850	0
56	20240909	201100	71796190	2850	2850	2850	2850	0
57	20240909	201000	71796190	2850	2850	2850	2850	0
58	20240909	200900	71796190	2850	2850	2850	2850	0
59	20240909	200800	71796190	2850	2850	2850	2850	0
60	20240909	200700	71796190	2850	2850	2850	2850	0
61	20240909	200600	71796190	2850	2850	2850	2850	0
62	20240909	200500	71796190	2850	2850	2850	2850	854
63	20240909	200400	71796190	2850	2850	2850	2850	0
64	20240909	200300	71796190	2850	2850	2850	2850	0
65	20240909	200200	71796190	2850	2850	2850	2850	0
66	20240909	200100	71796190	2850	2850	2850	2850	0
67	20240909	200000	71796190	2850	2850	2850	2850	0
68	20240909	195900	71796190	2850	2850	2850	2850	0
69	20240909	195800	71796190	2850	2850	2850	2850	0
70	20240909	195700	71796190	2850	2850	2850	2850	0
71	20240909	195600	71796190	2850	2850	2850	2850	0
72	20240909	195500	71796190	2850	2850	2850	2850	0
73	20240909	195400	71796190	2850	2850	2850	2850	0
74	20240909	195300	71796190	2850	2850	2850	2850	0
75	20240909	195200	71796190	2850	2850	2850	2850	0
76	20240909	195100	71796190	2850	2850	2850	2850	0
77	20240909	195000	71796190	2850	2850	2850	2850	0
78	20240909	194900	71796190	2850	2850	2850	2850	0
79	20240909	194800	71796190	2850	2850	2850	2850	0
80	20240909	194700	71796190	2850	2850	2850	2850	0
81	20240909	194600	71796190	2850	2850	2850	2850	0
82	20240909	194500	71796190	2850	2850	2850	2850	0
83	20240909	194400	71796190	2850	2850	2850	2850	0
84	20240909	194300	71796190	2850	2850	2850	2850	0
85	20240909	194200	71796190	2850	2850	2850	2850	0
86	20240909	194100	71796190	2850	2850	2850	2850	0
87	20240909	194000	71796190	2850	2850	2850	2850	0
88	20240909	193900	71796190	2850	2850	2850	2850	0
89	20240909	193800	71796190	2850	2850	2850	2850	0
90	20240909	193700	71796190	2850	2850	2850	2850	0
91	20240909	193600	71796190	2850	2850	2850	2850	0
92	20240909	193500	71796190	2850	2850	2850	2850	854
93	20240909	193400	71796190	2850	2850	2850	2850	0
94	20240909	193300	71796190	2850	2850	2850	2850	0
95	20240909	193200	71796190	2850	2850	2850	2850	0
96	20240909	193100	71796190	2850	2850	2850	2850	0
97	20240909	193000	71796190	2850	2850	2850	2850	0
98	20240909	192900	71796190	2850	2850	2850	2850	0
99	20240909	192800	71796190	2850	2850	2850	2850	0
100	20240909	192700	71796190	2850	2850	2850	2850	0
101	20240909	192600	71796190	2850	2850	2850	2850	0
102	20240909	192500	71796190	2850	2850	2850	2850	0
103	20240909	192400	71796190	2850	2850	2850	2850	0
104	20240909	192300	71796190	2850	2850	2850	2850	0
105	20240909	192200	71796190	2850	2850	2850	2850	0
106	20240909	192100	71796190	2850	2850	2850	2850	0
107	20240909	192000	71796190	2850	2850	2850	2850	0
108	20240909	191900	71796190	2850	2850	2850	2850	0
109	20240909	191800	71796190	2850	2850	2850	2850	0
110	20240909	191700	71796190	2850	2850	2850	2850	0
111	20240909	191600	71796190	2850	2850	2850	2850	0
112	20240909	191500	71796190	2850	2850	2850	2850	0
113	20240909	191400	71796190	2850	2850	2850	2850	0
114	20240909	191300	71796190	2850	2850	2850	2850	0
115	20240909	191200	71796190	2850	2850	2850	2850	0
116	20240909	191100	71796190	2850	2850	2850	2850	0
117	20240909	191000	71796190	2850	2850	2850	2850	0
118	20240909	190900	71796190	2850	2850	2850	2850	0
119	20240909	190800	71796190	2850	2850	2850	2850	0
120	20240909	190700	71796190	2850	2850	2850	2850	0
121	20240909	190600	71796190	2850	2850	2850	2850	0
122	20240909	190500	71796190	2850	2850	2850	2850	854
123	20240909	190400	71796190	2850	2850	2850	2850	0
124	20240909	190300	71796190	2850	2850	2850	2850	0
125	20240909	190200	71796190	2850	2850	2850	2850	0
126	20240909	190100	71796190	2850	2850	2850	2850	0
127	20240909	190000	71796190	2850	2850	2850	2850	0
128	20240909	185900	71796190	2850	2850	2850	2850	0
129	20240909	185800	71796190	2850	2850	2850	2850	0
130	20240909	185700	71796190	2850	2850	2850	2850	0
131	20240909	185600	71796190	2850	2850	2850	2850	0
132	20240909	185500	71796190	2850	2850	2850	2850	0
133	20240909	185400	71796190	2850	2850	2850	2850	0
134	20240909	185300	71796190	2850	2850	2850	2850	0
135	20240909	185200	71796190	2850	2850	2850	2850	0
136	20240909	185100	71796190	2850	2850	2850	2850	0
137	20240909	185000	71796190	2850	2850	2850	2850	0
138	20240909	184900	71796190	2850	2850	2850	2850	0
139	20240909	184800	71796190	2850	2850	2850	2850	0
140	20240909	184700	71796190	2850	2850	2850	2850	0
141	20240909	184600	71796190	2850	2850	2850	2850	0
142	20240909	184500	71796190	2850	2850	2850	2850	0
143	20240909	184400	71796190	2850	2850	2850	2850	0
144	20240909	184300	71796190	2850	2850	2850	2850	0
145	20240909	184200	71796190	2850	2850	2850	2850	0
146	20240909	184100	71796190	2850	2850	2850	2850	0
147	20240909	184000	71796190	2850	2850	2850	2850	0
148	20240909	183900	71796190	2850	2850	2850	2850	0
149	20240909	183800	71796190	2850	2850	2850	2850	0
150	20240909	183700	71796190	2850	2850	2850	2850	0
151	20240909	183600	71796190	2850	2850	2850	2850	0
152	20240909	183500	71796190	2850	2850	2850	2850	854
153	20240909	183400	71796190	2850	2850	2850	2850	0
154	20240909	183300	71796190	2850	2850	2850	2850	0
155	20240909	183200	71796190	2850	2850	2850	2850	0
156	20240909	183100	71796190	2850	2850	2850	2850	0
157	20240909	183000	71796190	2850	2850	2850	2850	0
158	20240909	182900	71796190	2850	2850	2850	2850	0
159	20240909	182800	71796190	2850	2850	2850	2850	0
160	20240909	182700	71796190	2850	2850	2850	2850	0
161	20240909	182600	71796190	2850	2850	2850	2850	0
162	20240909	182500	71796190	2850	2850	2850	2850	0
163	20240909	182400	71796190	2850	2850	2850	2850	0
164	20240909	182300	71796190	2850	2850	2850	2850	0
165	20240909	182200	71796190	2850	2850	2850	2850	0
166	20240909	182100	71796190	2850	2850	2850	2850	0
167	20240909	182000	71796190	2850	2850	2850	2850	0
168	20240909	181900	71796190	2850	2850	2850	2850	0
169	20240909	181800	71796190	2850	2850	2850	2850	0
170	20240909	181700	71796190	2850	2850	2850	2850	0
171	20240909	181600	71796190	2850	2850	2850	2850	0
172	20240909	181500	71796190	2850	2850	2850	2850	0
173	20240909	181400	71796190	2850	2850	2850	2850	0
174	20240909	181300	71796190	2850	2850	2850	2850	0
175	20240909	181200	71796190	2850	2850	2850	2850	0
176	20240909	181100	71796190	2850	2850	2850	2850	0
177	20240909	181000	71796190	2850	2850	2850	2850	0
178	20240909	180900	71796190	2850	2850	2850	2850	0
179	20240909	180800	71796190	2850	2850	2850	2850	0
180	20240909	180700	71796190	2850	2850	2850	2850	0
181	20240909	180600	71796190	2850	2850	2850	2850	0
182	20240909	180500	71796190	2850	2850	2850	2850	854
183	20240909	180400	71796190	2850	2850	2850	2850	0
184	20240909	180300	71796190	2850	2850	2850	2850	0
185	20240909	180200	71796190	2850	2850	2850	2850	0
186	20240909	180100	71796190	2850	2850	2850	2850	0
187	20240909	180000	71796190	2850	2850	2850	2850	0
188	20240909	175900	71796190	2850	2850	2850	2850	0
189	20240909	175800	71796190	2850	2850	2850	2850	0
190	20240909	175700	71796190	2850	2850	2850	2850	0
191	20240909	175600	71796190	2850	2850	2850	2850	0
192	20240909	175500	71796190	2850	2850	2850	2850	0
193	20240909	175400	71796190	2850	2850	2850	2850	0
194	20240909	175300	71796190	2850	2850	2850	2850	0
195	20240909	175200	71796190	2850	2850	2850	2850	0
196	20240909	175100	71796190	2850	2850	2850	2850	0
197	20240909	175000	71796190	2850	2850	2850	2850	0
198	20240909	174900	71796190	2850	2850	2850	2850	0
199	20240909	174800	71796190	2850	2850	2850	2850	0
200	20240909	174700	71796190	2850	2850	2850	2850	0
201	20240909	174600	71796190	2850	2850	2850	2850	0
202	20240909	174500	71796190	2850	2850	2850	2850	0
203	20240909	174400	71796190	2850	2850	2850	2850	0
204	20240909	174300	71796190	2850	2850	2850	2850	0
205	20240909	174200	71796190	2850	2850	2850	2850	0
206	20240909	174100	71796190	2850	2850	2850	2850	0
207	20240909	174000	71796190	2850	2850	2850	2850	0
208	20240909	173900	71796190	2850	2850	2850	2850	0
209	20240909	173800	71796190	2850	2850	2850	2850	0
210	20240909	173700	71796190	2850	2850	2850	2850	0
211	20240909	173600	71796190	2850	2850	2850	2850	0
212	20240909	173500	71796190	2850	2850	2850	2850	854
213	20240909	173400	71796190	2850	2850	2850	2850	0
214	20240909	173300	71796190	2850	2850	2850	2850	0
215	20240909	173200	71796190	2850	2850	2850	2850	0
216	20240909	173100	71796190	2850	2850	2850	2850	0
217	20240909	173000	71796190	2850	2850	2850	2850	0
218	20240909	172900	71796190	2850	2850	2850	2850	0
219	20240909	172800	71796190	2850	2850	2850	2850	0
220	20240909	172700	71796190	2850	2850	2850	2850	0
221	20240909	172600	71796190	2850	2850	2850	2850	0
222	20240909	172500	71796190	2850	2850	2850	2850	0
223	20240909	172400	71796190	2850	2850	2850	2850	0
224	20240909	172300	71796190	2850	2850	2850	2850	0
225	20240909	172200	71796190	2850	2850	2850	2850	0
226	20240909	172100	71796190	2850	2850	2850	2850	0
227	20240909	172000	71796190	2850	2850	2850	2850	0
228	20240909	171900	71796190	2850	2850	2850	2850	0
229	20240909	171800	71796190	2850	2850	2850	2850	0
230	20240909	171700	71796190	2850	2850	2850	2850	0
231	20240909	171600	71796190	2850	2850	2850	2850	0
232	20240909	171500	71796190	2850	2850	2850	2850	0
233	20240909	171400	71796190	2850	2850	2850	2850	0
234	20240909	171300	71796190	2850	2850	2850	2850	0
235	20240909	171200	71796190	2850	2850	2850	2850	0
236	20240909	171100	71796190	2850	2850	2850	2850	0
237	20240909	171000	71796190	2850	2850	2850	2850	0
238	20240909	170900	71796190	2850	2850	2850	2850	0
239	20240909	170800	71796190	2850	2850	2850	2850	0
240	20240909	170700	71796190	2850	2850	2850	2850	0
241	20240909	170600	71796190	2850	2850	2850	2850	0
242	20240909	170500	71796190	2850	2850	2850	2850	854
243	20240909	170400	71796190	2850	2850	2850	2850	0
244	20240909	170300	71796190	2850	2850	2850	2850	0
245	20240909	170200	71796190	2850	2850	2850	2850	0
246	20240909	170100	71796190	2850	2850	2850	2850	0
247	20240909	170000	71796190	2850	2850	2850	2850	0
248	20240909	165900	71796190	2850	2850	2850	2850	0
249	20240909	165800	71796190	2850	2850	2850	2850	0
250	20240909	165700	71796190	2850	2850	2850	2850	0
251	20240909	165600	71796190	2850	2850	2850	2850	0
252	20240909	165500	71796190	2850	2850	2850	2850	0
253	20240909	165400	71796190	2850	2850	2850	2850	0
254	20240909	165300	71796190	2850	2850	2850	2850	0
255	20240909	165200	71796190	2850	2850	2850	2850	0
256	20240909	165100	71796190	2850	2850	2850	2850	0
257	20240909	165000	71796190	2850	2850	2850	2850	0
258	20240909	164900	71796190	2850	2850	2850	2850	0
259	20240909	164800	71796190	2850	2850	2850	2850	0
260	20240909	164700	71796190	2850	2850	2850	2850	0
261	20240909	164600	71796190	2850	2850	2850	2850	0
262	20240909	164500	71796190	2850	2850	2850	2850	0
263	20240909	164400	71796190	2850	2850	2850	2850	0
264	20240909	164300	71796190	2850	2850	2850	2850	0
265	20240909	164200	71796190	2850	2850	2850	2850	0
266	20240909	164100	71796190	2850	2850	2850	2850	0
267	20240909	164000	71796190	2850	2850	2850	2850	0
268	20240909	163900	71796190	2850	2850	2850	2850	0
269	20240909	163800	71796190	2850	2850	2850	2850	0
270	20240909	163700	71796190	2850	2850	2850	2850	0
271	20240909	163600	71796190	2850	2850	2850	2850	0
272	20240909	163500	71796190	2850	2850	2850	2850	854
273	20240909	163400	71796190	2850	2850	2850	2850	0
274	20240909	163300	71796190	2850	2850	2850	2850	0
275	20240909	163200	71796190	2850	2850	2850	2850	0
276	20240909	163100	71796190	2850	2850	2850	2850	0
277	20240909	163000	71796190	2850	2850	2850	2850	0
278	20240909	162900	71796190	2850	2850	2850	2850	0
279	20240909	162800	71796190	2850	2850	2850	2850	0
280	20240909	162700	71796190	2850	2850	2850	2850	0
281	20240909	162600	71796190	2850	2850	2850	2850	0
282	20240909	162500	71796190	2850	2850	2850	2850	0
283	20240909	162400	71796190	2850	2850	2850	2850	0
284	20240909	162300	71796190	2850	2850	2850	2850	0
285	20240909	162200	71796190	2850	2850	2850	2850	0
286	20240909	162100	71796190	2850	2850	2850	2850	0
287	20240909	162000	71796190	2850	2850	2850	2850	0
288	20240909	161900	71796190	2850	2850	2850	2850	0
289	20240909	161800	71796190	2850	2850	2850	2850	0
290	20240909	161700	71796190	2850	2850	2850	2850	0
291	20240909	161600	71796190	2850	2850	2850	2850	0
292	20240909	161500	71796190	2850	2850	2850	2850	0
293	20240909	161400	71796190	2850	2850	2850	2850	0
294	20240909	161300	71796190	2850	2850	2850	2850	0
295	20240909	161200	71796190	2850	2850	2850	2850	0
296	20240909	161100	71796190	2850	2850	2850	2850	0
297	20240909	161000	71796190	2850	2850	2850	2850	0
298	20240909	160900	71796190	2850	2850	2850	2850	0
299	20240909	160800	71796190	2850	2850	2850	2850	0
300	20240909	160700	71796190	2850	2850	2850	2850	0
301	20240909	160600	71796190	2850	2850	2850	2850	0
302	20240909	160500	71796190	2850	2850	2850	2850	854
303	20240909	160400	71796190	2850	2850	2850	2850	0
304	20240909	160300	71796190	2850	2850	2850	2850	0
305	20240909	160200	71796190	2850	2850	2850	2850	0
306	20240909	160100	71796190	2850	2850	2850	2850	0
307	20240909	160000	71796190	2850	2850	2850	2850	0
308	20240909	155900	71796190	2850	2850	2850	2850	0
309	20240909	155800	71796190	2850	2850	2850	2850	0
310	20240909	155700	71796190	2850	2850	2850	2850	0
311	20240909	155600	71796190	2850	2850	2850	2850	0
312	20240909	155500	71796190	2850	2850	2850	2850	0
313	20240909	155400	71796190	2850	2850	2850	2850	0
314	20240909	155300	71796190	2850	2850	2850	2850	0
315	20240909	155200	71796190	2850	2850	2850	2850	0
316	20240909	155100	71796190	2850	2850	2850	2850	0
317	20240909	155000	71796190	2850	2850	2850	2850	0
318	20240909	154900	71796190	2850	2850	2850	2850	0
319	20240909	154800	71796190	2850	2850	2850	2850	0
320	20240909	154700	71796190	2850	2850	2850	2850	0
321	20240909	154600	71796190	2850	2850	2850	2850	0
322	20240909	154500	71796190	2850	2850	2850	2850	0
323	20240909	154400	71796190	2850	2850	2850	2850	0
324	20240909	154300	71796190	2850	2850	2850	2850	0
325	20240909	154200	71796190	2850	2850	2850	2850	0
326	20240909	154100	71796190	2850	2850	2850	2850	0
327	20240909	154000	71796190	2850	2850	2850	2850	0
328	20240909	153900	71796190	2850	2850	2850	2850	0
329	20240909	153800	71796190	2850	2850	2850	2850	0
330	20240909	153700	71796190	2850	2850	2850	2850	0
331	20240909	153600	71796190	2850	2850	2850	2850	0
332	20240909	153500	71796190	2850	2850	2850	2850	854
333	20240909	153400	71796190	2850	2850	2850	2850	0
334	20240909	153300	71796190	2850	2850	2850	2850	0
335	20240909	153200	71796190	2850	2850	2850	2850	0
336	20240909	153100	71796190	2850	2850	2850	2850	0
337	20240909	153000	71796190	2850	2850	2850	2850	854
338	20240909	152900	69362290	2850	2850	2850	2850	0
339	20240909	152800	69362290	2850	2850	2850	2850	0
340	20240909	152700	69362290	2850	2850	2850	2850	0
341	20240909	152600	69362290	2850	2850	2850	2850	0
342	20240909	152500	69362290	2850	2850	2850	2850	0
343	20240909	152400	69362290	2850	2850	2850	2850	0
344	20240909	152300	69362290	2850	2850	2850	2850	0
345	20240909	152200	69362290	2850	2850	2850	2850	0
346	20240909	152100	69362290	2850	2850	2850	2850	0
347	20240909	152000	69362290	2850	2850	2850	2850	0
348	20240909	151900	69362290	2850	2850	2850	2850	0
349	20240909	151800	69362290	2850	2850	2850	2850	0
350	20240909	151700	69362290	2850	2850	2850	2850	0
351	20240909	151600	69362290	2850	2850	2850	2850	0
352	20240909	151500	69362290	2850	2850	2850	2850	0
353	20240909	151400	69362290	2850	2850	2850	2850	0
354	20240909	151300	69362290	2850	2850	2850	2850	0
355	20240909	151200	69362290	2850	2850	2850	2850	0
356	20240909	151100	69362290	2850	2850	2850	2850	0
357	20240909	151000	69362290	2850	2850	2850	2850	0
358	20240909	150900	69362290	2850	2850	2850	2850	0
359	20240909	150800	69362290	2850	2850	2850	2850	100
360	20240909	150700	69077290	2850	2850	2850	2850	0
361	20240909	150600	69077290	2850	2850	2850	2850	0
362	20240909	150500	69077290	2850	2850	2850	2850	27
363	20240909	150400	69000340	2835	2835	2835	2835	0
364	20240909	150300	69000340	2835	2835	2835	2835	0
365	20240909	150200	69000340	2835	2840	2840	2835	42
366	20240909	150100	68881075	2840	2840	2840	2840	0
367	20240909	150000	68881075	2840	2840	2840	2840	0
368	20240909	145900	68881075	2840	2840	2840	2840	0
369	20240909	145800	68881075	2840	2840	2840	2840	0
370	20240909	145700	68881075	2840	2840	2840	2840	0
371	20240909	145600	68881075	2840	2840	2840	2840	0
372	20240909	145500	68881075	2840	2840	2840	2840	0
373	20240909	145400	68881075	2840	2840	2840	2840	0
374	20240909	145300	68881075	2840	2840	2840	2840	0
375	20240909	145200	68881075	2840	2840	2840	2840	0
376	20240909	145100	68881075	2840	2840	2840	2840	0
377	20240909	145000	68881075	2840	2840	2840	2840	0
378	20240909	144900	68881075	2840	2840	2840	2840	1
379	20240909	144800	68878235	2845	2845	2845	2845	0
380	20240909	144700	68878235	2845	2845	2845	2845	0
381	20240909	144600	68878235	2845	2845	2845	2845	8
382	20240909	144500	68855475	2845	2845	2845	2845	10
383	20240909	144400	68827025	2850	2850	2850	2850	0
384	20240909	144300	68827025	2850	2850	2850	2850	0
385	20240909	144200	68827025	2850	2850	2850	2850	102
386	20240909	144100	68536325	2850	2850	2850	2850	0
387	20240909	144000	68536325	2850	2850	2850	2850	0
388	20240909	143900	68536325	2850	2850	2850	2850	0
389	20240909	143800	68536325	2850	2850	2850	2850	0
390	20240909	143700	68536325	2850	2850	2850	2850	0
391	20240909	143600	68536325	2850	2850	2850	2850	0
392	20240909	143500	68536325	2850	2850	2850	2850	0
393	20240909	143400	68536325	2850	2850	2850	2850	0
394	20240909	143300	68536325	2850	2850	2850	2850	1
395	20240909	143200	68533475	2850	2850	2850	2850	0
396	20240909	143100	68533475	2850	2850	2850	2850	0
397	20240909	143000	68533475	2850	2850	2850	2850	0
398	20240909	142900	68533475	2850	2850	2850	2850	54
399	20240909	142800	68379575	2860	2860	2860	2860	0
400	20240909	142700	68379575	2860	2860	2860	2860	0
401	20240909	142600	68379575	2860	2860	2860	2860	0
402	20240909	142500	68379575	2860	2860	2860	2860	0
403	20240909	142400	68379575	2860	2860	2860	2860	0
404	20240909	142300	68379575	2860	2860	2860	2860	0
405	20240909	142200	68379575	2860	2860	2860	2860	0
406	20240909	142100	68379575	2860	2860	2860	2860	0
407	20240909	142000	68379575	2860	2860	2860	2860	0
408	20240909	141900	68379575	2860	2860	2860	2860	0
409	20240909	141800	68379575	2860	2860	2860	2860	0
410	20240909	141700	68379575	2860	2860	2860	2860	0
411	20240909	141600	68379575	2860	2860	2860	2860	0
412	20240909	141500	68379575	2860	2860	2860	2860	5
413	20240909	141400	68365275	2860	2860	2860	2860	0
414	20240909	141300	68365275	2860	2860	2860	2860	0
415	20240909	141200	68365275	2860	2860	2860	2860	0
416	20240909	141100	68365275	2860	2860	2860	2860	0
417	20240909	141000	68365275	2860	2860	2860	2860	0
418	20240909	140900	68365275	2860	2860	2860	2860	0
419	20240909	140800	68365275	2860	2860	2860	2860	1
420	20240909	140700	68362415	2865	2865	2865	2865	0
421	20240909	140600	68362415	2865	2865	2865	2865	0
422	20240909	140500	68362415	2865	2865	2865	2865	0
423	20240909	140400	68362415	2865	2865	2865	2865	0
424	20240909	140300	68362415	2865	2865	2865	2865	0
425	20240909	140200	68362415	2865	2865	2865	2865	0
426	20240909	140100	68362415	2865	2865	2865	2865	0
427	20240909	140000	68362415	2865	2865	2865	2865	0
428	20240909	135900	68362415	2865	2865	2865	2865	0
429	20240909	135800	68362415	2865	2865	2865	2865	1
430	20240909	135700	68359550	2865	2865	2865	2865	3
431	20240909	135600	68350955	2865	2845	2865	2835	69
432	20240909	135500	68154290	2870	2870	2870	2870	0
433	20240909	135400	68154290	2870	2870	2870	2870	0
434	20240909	135300	68154290	2870	2870	2870	2870	0
435	20240909	135200	68154290	2870	2870	2870	2870	0
436	20240909	135100	68154290	2870	2870	2870	2870	0
437	20240909	135000	68154290	2870	2870	2870	2870	0
438	20240909	134900	68154290	2870	2870	2870	2870	0
439	20240909	134800	68154290	2870	2870	2870	2870	0
440	20240909	134700	68154290	2870	2870	2870	2870	0
441	20240909	134600	68154290	2870	2870	2870	2870	0
442	20240909	134500	68154290	2870	2870	2870	2870	0
443	20240909	134400	68154290	2870	2870	2870	2870	0
444	20240909	134300	68154290	2870	2870	2870	2870	0
445	20240909	134200	68154290	2870	2870	2870	2870	0
446	20240909	134100	68154290	2870	2870	2870	2870	0
447	20240909	134000	68154290	2870	2870	2870	2870	0
448	20240909	133900	68154290	2870	2870	2870	2870	0
449	20240909	133800	68154290	2870	2870	2870	2870	0
450	20240909	133700	68154290	2870	2870	2870	2870	0
451	20240909	133600	68154290	2870	2870	2870	2870	0
452	20240909	133500	68154290	2870	2870	2870	2870	0
453	20240909	133400	68154290	2870	2870	2870	2870	0
454	20240909	133300	68154290	2870	2870	2870	2870	0
455	20240909	133200	68154290	2870	2870	2870	2870	0
456	20240909	133100	68154290	2870	2870	2870	2870	0
457	20240909	133000	68154290	2870	2870	2870	2870	0
458	20240909	132900	68154290	2870	2870	2870	2870	0
459	20240909	132800	68154290	2870	2870	2870	2870	0
460	20240909	132700	68154290	2870	2870	2870	2870	0
461	20240909	132600	68154290	2870	2870	2870	2870	0
462	20240909	132500	68154290	2870	2870	2870	2870	0
463	20240909	132400	68154290	2870	2870	2870	2870	0
464	20240909	132300	68154290	2870	2870	2870	2870	0
465	20240909	132200	68154290	2870	2870	2870	2870	0
466	20240909	132100	68154290	2870	2870	2870	2870	0
467	20240909	132000	68154290	2870	2870	2870	2870	0
468	20240909	131900	68154290	2870	2870	2870	2870	0
469	20240909	131800	68154290	2870	2870	2870	2870	300
470	20240909	131700	67293290	2870	2870	2870	2870	0
471	20240909	131600	67293290	2870	2870	2870	2870	0
472	20240909	131500	67293290	2870	2870	2870	2870	0
473	20240909	131400	67293290	2870	2870	2870	2870	0
474	20240909	131300	67293290	2870	2835	2870	2835	319
475	20240909	131200	66385810	2870	2870	2870	2870	0
476	20240909	131100	66385810	2870	2865	2870	2865	4
477	20240909	131000	66374340	2835	2835	2835	2835	0
478	20240909	130900	66374340	2835	2835	2835	2835	0
479	20240909	130800	66374340	2835	2835	2835	2835	0
480	20240909	130700	66374340	2835	2840	2840	2835	10
481	20240909	130600	66345960	2840	2840	2840	2840	0
482	20240909	130500	66345960	2840	2840	2840	2840	0
483	20240909	130400	66345960	2840	2840	2840	2840	0
484	20240909	130300	66345960	2840	2840	2840	2840	0
485	20240909	130200	66345960	2840	2865	2865	2840	15
486	20240909	130100	66303010	2870	2870	2870	2870	0
487	20240909	130000	66303010	2870	2870	2870	2870	0
488	20240909	125900	66303010	2870	2870	2870	2870	0
489	20240909	125800	66303010	2870	2870	2870	2870	0
490	20240909	125700	66303010	2870	2870	2870	2870	0
491	20240909	125600	66303010	2870	2870	2870	2870	0
492	20240909	125500	66303010	2870	2870	2870	2870	0
493	20240909	125400	66303010	2870	2870	2870	2870	0
494	20240909	125300	66303010	2870	2870	2870	2870	11
495	20240909	125200	66271440	2870	2870	2870	2870	0
496	20240909	125100	66271440	2870	2870	2870	2870	0
497	20240909	125000	66271440	2870	2870	2870	2870	0
498	20240909	124900	66271440	2870	2870	2870	2870	0
499	20240909	124800	66271440	2870	2870	2870	2870	0
500	20240909	124700	66271440	2870	2870	2870	2870	5
501	20240909	124600	66257090	2870	2870	2870	2870	0
502	20240909	124500	66257090	2870	2870	2870	2870	0
503	20240909	124400	66257090	2870	2870	2870	2870	0
504	20240909	124300	66257090	2870	2870	2870	2870	93
505	20240909	124200	65990180	2870	2870	2870	2870	0
506	20240909	124100	65990180	2870	2870	2870	2870	0
507	20240909	124000	65990180	2870	2870	2870	2870	0
508	20240909	123900	65990180	2870	2870	2870	2870	0
509	20240909	123800	65990180	2870	2870	2870	2870	0
510	20240909	123700	65990180	2870	2870	2870	2870	0
511	20240909	123600	65990180	2870	2870	2870	2870	200
512	20240909	123500	65416180	2870	2870	2870	2870	0
513	20240909	123400	65416180	2870	2870	2870	2870	0
514	20240909	123300	65416180	2870	2870	2870	2870	0
515	20240909	123200	65416180	2870	2870	2870	2870	100
516	20240909	123100	65129180	2875	2875	2875	2875	0
517	20240909	123000	65129180	2875	2875	2875	2875	0
518	20240909	122900	65129180	2875	2875	2875	2875	0
519	20240909	122800	65129180	2875	2875	2875	2875	0
520	20240909	122700	65129180	2875	2875	2875	2875	0
521	20240909	122600	65129180	2875	2875	2875	2875	0
522	20240909	122500	65129180	2875	2875	2875	2875	11
523	20240909	122400	65097555	2875	2875	2875	2875	0
524	20240909	122300	65097555	2875	2875	2875	2875	0
525	20240909	122200	65097555	2875	2875	2875	2875	0
526	20240909	122100	65097555	2875	2875	2875	2875	0
527	20240909	122000	65097555	2875	2875	2875	2875	0
528	20240909	121900	65097555	2875	2875	2875	2875	0
529	20240909	121800	65097555	2875	2875	2875	2875	0
530	20240909	121700	65097555	2875	2870	2875	2870	201
531	20240909	121600	64520680	2880	2840	2880	2840	103
532	20240909	121500	64224730	2875	2855	2875	2855	29
533	20240909	121400	64141915	2855	2855	2855	2855	0
534	20240909	121300	64141915	2855	2855	2855	2855	0
535	20240909	121200	64141915	2855	2855	2855	2855	1
536	20240909	121100	64139060	2850	2850	2850	2850	1
537	20240909	121000	64136210	2850	2850	2850	2850	0
538	20240909	120900	64136210	2850	2835	2850	2835	3
539	20240909	120800	64127685	2870	2835	2875	2830	1428
540	20240909	120700	60046410	2835	2835	2835	2835	0
541	20240909	120600	60046410	2835	2835	2835	2835	0
542	20240909	120500	60046410	2835	2835	2835	2835	1
543	20240909	120400	60043575	2830	2830	2830	2830	0
544	20240909	120300	60043575	2830	2830	2830	2830	0
545	20240909	120200	60043575	2830	2830	2830	2830	0
546	20240909	120100	60043575	2830	2830	2830	2830	1
547	20240909	120000	60040745	2830	2830	2830	2830	0
548	20240909	115900	60040745	2830	2830	2830	2830	0
549	20240909	115800	60040745	2830	2830	2830	2830	0
550	20240909	115700	60040745	2830	2830	2830	2830	0
551	20240909	115600	60040745	2830	2830	2830	2830	1
552	20240909	115500	60037915	2835	2835	2835	2835	0
553	20240909	115400	60037915	2835	2835	2835	2835	0
554	20240909	115300	60037915	2835	2835	2835	2835	0
555	20240909	115200	60037915	2835	2835	2835	2835	0
556	20240909	115100	60037915	2835	2835	2835	2835	0
557	20240909	115000	60037915	2835	2835	2835	2835	0
558	20240909	114900	60037915	2835	2835	2835	2835	0
559	20240909	114800	60037915	2835	2835	2835	2835	0
560	20240909	114700	60037915	2835	2835	2835	2835	0
561	20240909	114600	60037915	2835	2835	2835	2835	0
562	20240909	114500	60037915	2835	2835	2835	2835	0
563	20240909	114400	60037915	2835	2835	2835	2835	0
564	20240909	114300	60037915	2835	2835	2835	2835	0
565	20240909	114200	60037915	2835	2835	2835	2835	0
566	20240909	114100	60037915	2835	2835	2835	2835	0
567	20240909	114000	60037915	2835	2835	2835	2835	0
568	20240909	113900	60037915	2835	2835	2835	2835	4
569	20240909	113800	60026575	2815	2815	2815	2815	10
570	20240909	113700	59998425	2835	2835	2835	2835	0
571	20240909	113600	59998425	2835	2835	2835	2835	0
572	20240909	113500	59998425	2835	2835	2835	2835	0
573	20240909	113400	59998425	2835	2835	2835	2835	0
574	20240909	113300	59998425	2835	2825	2835	2825	641
575	20240909	113200	58183770	2825	2815	2825	2810	111
576	20240909	113100	57871210	2830	2830	2830	2830	0
577	20240909	113000	57871210	2830	2830	2830	2830	0
578	20240909	112900	57871210	2830	2830	2830	2830	0
579	20240909	112800	57871210	2830	2830	2830	2830	0
580	20240909	112700	57871210	2830	2830	2830	2830	0
581	20240909	112600	57871210	2830	2830	2830	2830	0
582	20240909	112500	57871210	2830	2830	2830	2830	0
583	20240909	112400	57871210	2830	2830	2830	2830	0
584	20240909	112300	57871210	2830	2830	2830	2830	1
585	20240909	112200	57868380	2800	2800	2800	2800	0
586	20240909	112100	57868380	2800	2800	2800	2800	0
587	20240909	112000	57868380	2800	2800	2800	2800	0
588	20240909	111900	57868380	2800	2810	2810	2800	2514
589	20240909	111800	50825430	2830	2830	2830	2830	0
590	20240909	111700	50825430	2830	2830	2830	2830	31
591	20240909	111600	50737700	2830	2830	2830	2830	0
592	20240909	111500	50737700	2830	2830	2830	2830	0
593	20240909	111400	50737700	2830	2830	2830	2830	0
594	20240909	111300	50737700	2830	2830	2830	2830	0
595	20240909	111200	50737700	2830	2830	2830	2830	0
596	20240909	111100	50737700	2830	2830	2830	2830	0
597	20240909	111000	50737700	2830	2830	2830	2830	14
598	20240909	110900	50698080	2830	2830	2830	2830	0
599	20240909	110800	50698080	2830	2830	2830	2830	0
600	20240909	110700	50698080	2830	2830	2830	2830	5
601	20240909	110600	50683930	2830	2830	2830	2830	0
602	20240909	110500	50683930	2830	2830	2830	2830	0
603	20240909	110400	50683930	2830	2830	2830	2830	0
604	20240909	110300	50683930	2830	2830	2830	2830	4
605	20240909	110200	50672610	2830	2830	2830	2830	0
606	20240909	110100	50672610	2830	2830	2830	2830	0
607	20240909	110000	50672610	2830	2830	2830	2830	100
608	20240909	105900	50389610	2830	2830	2830	2830	1
609	20240909	105800	50386780	2830	2830	2830	2830	0
610	20240909	105700	50386780	2830	2830	2830	2830	0
611	20240909	105600	50386780	2830	2830	2830	2830	0
612	20240909	105500	50386780	2830	2815	2830	2815	40
613	20240909	105400	50274135	2815	2815	2815	2815	0
614	20240909	105300	50274135	2815	2815	2815	2815	0
615	20240909	105200	50274135	2815	2815	2815	2815	0
616	20240909	105100	50274135	2815	2805	2815	2805	212
617	20240909	105000	49679355	2810	2810	2810	2810	0
618	20240909	104900	49679355	2810	2805	2810	2805	130
619	20240909	104800	49314570	2810	2810	2810	2810	0
620	20240909	104700	49314570	2810	2810	2810	2810	1
621	20240909	104600	49311760	2810	2815	2815	2810	24
622	20240909	104500	49244315	2815	2815	2815	2815	50
623	20240909	104400	49103565	2815	2815	2815	2815	0
624	20240909	104300	49103565	2815	2815	2815	2815	0
625	20240909	104200	49103565	2815	2815	2815	2815	1
626	20240909	104100	49100750	2805	2805	2805	2805	0
627	20240909	104000	49100750	2805	2805	2805	2805	445
628	20240909	103900	47852525	2805	2805	2805	2805	0
629	20240909	103800	47852525	2805	2805	2805	2805	28
630	20240909	103700	47773985	2820	2820	2820	2820	0
631	20240909	103600	47773985	2820	2820	2820	2820	0
632	20240909	103500	47773985	2820	2820	2820	2820	0
633	20240909	103400	47773985	2820	2820	2820	2820	0
634	20240909	103300	47773985	2820	2820	2820	2820	600
635	20240909	103200	46081985	2820	2820	2820	2820	0
636	20240909	103100	46081985	2820	2820	2820	2820	0
637	20240909	103000	46081985	2820	2820	2820	2820	0
638	20240909	102900	46081985	2820	2820	2820	2820	0
639	20240909	102800	46081985	2820	2820	2820	2820	0
640	20240909	102700	46081985	2820	2820	2820	2820	0
641	20240909	102600	46081985	2820	2820	2820	2820	0
642	20240909	102500	46081985	2820	2820	2820	2820	0
643	20240909	102400	46081985	2820	2820	2820	2820	0
644	20240909	102300	46081985	2820	2820	2820	2820	0
645	20240909	102200	46081985	2820	2820	2820	2820	0
646	20240909	102100	46081985	2820	2820	2820	2820	0
647	20240909	102000	46081985	2820	2820	2820	2820	1
648	20240909	101900	46079165	2800	2800	2800	2800	1
649	20240909	101800	46076365	2820	2820	2820	2820	10
650	20240909	101700	46048165	2820	2820	2820	2820	1
651	20240909	101600	46045345	2820	2820	2820	2820	0
652	20240909	101500	46045345	2820	2820	2820	2820	5
653	20240909	101400	46031245	2820	2805	2820	2805	287
654	20240909	101300	45226195	2805	2805	2805	2805	381
655	20240909	101200	44157490	2805	2805	2805	2805	0
656	20240909	101100	44157490	2805	2805	2805	2805	0
657	20240909	101000	44157490	2805	2805	2805	2805	0
658	20240909	100900	44157490	2805	2805	2805	2805	0
659	20240909	100800	44157490	2805	2805	2805	2805	4
660	20240909	100700	44146270	2805	2805	2805	2805	2
661	20240909	100600	44140660	2805	2805	2805	2805	507
662	20240909	100500	42718525	2780	2780	2780	2780	0
663	20240909	100400	42718525	2780	2780	2780	2780	1
664	20240909	100300	42715745	2805	2805	2805	2805	0
665	20240909	100200	42715745	2805	2805	2805	2805	0
666	20240909	100100	42715745	2805	2805	2805	2780	227
667	20240909	100000	42083470	2800	2800	2800	2800	0
668	20240909	095900	42083470	2800	2800	2800	2800	0
669	20240909	095800	42083470	2800	2800	2800	2800	305
670	20240909	095700	41229470	2800	2800	2800	2800	47
671	20240909	095600	41097870	2805	2805	2805	2805	2
672	20240909	095500	41092260	2800	2800	2800	2800	200
673	20240909	095400	40532260	2790	2790	2790	2790	0
674	20240909	095300	40532260	2790	2800	2800	2790	601
675	20240909	095200	38855460	2800	2805	2805	2800	1019
676	20240909	095100	36000335	2810	2810	2810	2810	0
677	20240909	095000	36000335	2810	2810	2810	2810	0
678	20240909	094900	36000335	2810	2810	2810	2810	0
679	20240909	094800	36000335	2810	2810	2810	2810	13
680	20240909	094700	35963805	2810	2810	2810	2810	469
681	20240909	094600	34645915	2820	2820	2820	2820	0
682	20240909	094500	34645915	2820	2820	2820	2820	0
683	20240909	094400	34645915	2820	2820	2820	2820	34
684	20240909	094300	34550035	2820	2820	2820	2820	11
685	20240909	094200	34519015	2810	2820	2820	2810	35
686	20240909	094100	34420615	2820	2820	2820	2820	6
687	20240909	094000	34403695	2820	2810	2820	2810	11
688	20240909	093900	34372775	2830	2830	2830	2830	0
689	20240909	093800	34372775	2830	2830	2830	2830	0
690	20240909	093700	34372775	2830	2830	2830	2830	1
691	20240909	093600	34369945	2830	2830	2830	2830	0
692	20240909	093500	34369945	2830	2830	2830	2830	0
693	20240909	093400	34369945	2830	2830	2830	2830	0
694	20240909	093300	34369945	2830	2830	2830	2830	1
695	20240909	093200	34367115	2830	2830	2830	2830	0
696	20240909	093100	34367115	2830	2830	2830	2830	4
697	20240909	093000	34355795	2830	2835	2835	2830	2
698	20240909	092900	34350130	2820	2820	2820	2820	130
699	20240909	092800	33983530	2830	2830	2830	2830	0
700	20240909	092700	33983530	2830	2820	2830	2820	260
701	20240909	092600	33248130	2825	2825	2825	2825	101
702	20240909	092500	32962805	2805	2805	2805	2805	130
703	20240909	092400	32598155	2805	2805	2805	2805	0
704	20240909	092300	32598155	2805	2805	2805	2805	1
705	20240909	092200	32595350	2820	2820	2820	2820	0
706	20240909	092100	32595350	2820	2820	2820	2820	0
707	20240909	092000	32595350	2820	2815	2820	2815	2860
708	20240909	091900	24530650	2820	2820	2820	2820	0
709	20240909	091800	24530650	2820	2820	2820	2820	300
710	20240909	091700	23684650	2820	2820	2820	2820	34
711	20240909	091600	23588770	2820	2820	2820	2820	172
712	20240909	091500	23103730	2820	2820	2820	2820	0
713	20240909	091400	23103730	2820	2825	2830	2820	1001
714	20240909	091300	20272145	2830	2800	2830	2800	201
715	20240909	091200	19709315	2810	2815	2815	2810	240
716	20240909	091100	19034415	2810	2815	2815	2810	1267
717	20240909	091000	15472905	2815	2795	2815	2795	1613
718	20240909	090900	10940955	2795	2800	2800	2795	21
719	20240909	090800	10882255	2785	2785	2785	2785	37
720	20240909	090700	10779210	2780	2780	2780	2780	0
721	20240909	090600	10779210	2780	2785	2785	2755	1227
722	20240909	090500	7372165	2790	2795	2800	2790	150
723	20240909	090400	6952940	2800	2800	2800	2800	0
724	20240909	090300	6952940	2800	2800	2800	2800	23
725	20240909	090200	6888540	2785	2790	2790	2785	22
726	20240909	090100	6827165	2785	2785	2800	2770	1091
727	20240909	090000	3796845	2800	2800	2805	2770	1359