KissMeData/303360/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210100	59690770	2990	2990	2990	2990	100
3	20240913	210000	59690770	2990	2990	2990	2990	0
4	20240913	205900	59690770	2990	2990	2990	2990	0
5	20240913	205800	59690770	2990	2990	2990	2990	0
6	20240913	205700	59690770	2990	2990	2990	2990	0
7	20240913	205600	59690770	2990	2990	2990	2990	0
8	20240913	205500	59690770	2990	2990	2990	2990	0
9	20240913	205400	59690770	2990	2990	2990	2990	0
10	20240913	205300	59690770	2990	2990	2990	2990	0
11	20240913	205200	59690770	2990	2990	2990	2990	0
12	20240913	205100	59690770	2990	2990	2990	2990	0
13	20240913	205000	59690770	2990	2990	2990	2990	0
14	20240913	204900	59690770	2990	2990	2990	2990	0
15	20240913	204800	59690770	2990	2990	2990	2990	0
16	20240913	204700	59690770	2990	2990	2990	2990	0
17	20240913	204600	59690770	2990	2990	2990	2990	0
18	20240913	204500	59690770	2990	2990	2990	2990	0
19	20240913	204400	59690770	2990	2990	2990	2990	0
20	20240913	204300	59690770	2990	2990	2990	2990	0
21	20240913	204200	59690770	2990	2990	2990	2990	0
22	20240913	204100	59690770	2990	2990	2990	2990	0
23	20240913	204000	59690770	2990	2990	2990	2990	0
24	20240913	203900	59690770	2990	2990	2990	2990	0
25	20240913	203800	59690770	2990	2990	2990	2990	0
26	20240913	203700	59690770	2990	2990	2990	2990	0
27	20240913	203600	59690770	2990	2990	2990	2990	0
28	20240913	203500	59690770	2990	2990	2990	2990	0
29	20240913	203400	59690770	2990	2990	2990	2990	0
30	20240913	203300	59690770	2990	2990	2990	2990	0
31	20240913	203200	59690770	2990	2990	2990	2990	0
32	20240913	203100	59690770	2990	2990	2990	2990	100
33	20240913	203000	59690770	2990	2990	2990	2990	0
34	20240913	202900	59690770	2990	2990	2990	2990	0
35	20240913	202800	59690770	2990	2990	2990	2990	0
36	20240913	202700	59690770	2990	2990	2990	2990	0
37	20240913	202600	59690770	2990	2990	2990	2990	0
38	20240913	202500	59690770	2990	2990	2990	2990	0
39	20240913	202400	59690770	2990	2990	2990	2990	0
40	20240913	202300	59690770	2990	2990	2990	2990	0
41	20240913	202200	59690770	2990	2990	2990	2990	0
42	20240913	202100	59690770	2990	2990	2990	2990	0
43	20240913	202000	59690770	2990	2990	2990	2990	0
44	20240913	201900	59690770	2990	2990	2990	2990	0
45	20240913	201800	59690770	2990	2990	2990	2990	0
46	20240913	201700	59690770	2990	2990	2990	2990	0
47	20240913	201600	59690770	2990	2990	2990	2990	0
48	20240913	201500	59690770	2990	2990	2990	2990	0
49	20240913	201400	59690770	2990	2990	2990	2990	0
50	20240913	201300	59690770	2990	2990	2990	2990	0
51	20240913	201200	59690770	2990	2990	2990	2990	0
52	20240913	201100	59690770	2990	2990	2990	2990	0
53	20240913	201000	59690770	2990	2990	2990	2990	0
54	20240913	200900	59690770	2990	2990	2990	2990	0
55	20240913	200800	59690770	2990	2990	2990	2990	0
56	20240913	200700	59690770	2990	2990	2990	2990	0
57	20240913	200600	59690770	2990	2990	2990	2990	0
58	20240913	200500	59690770	2990	2990	2990	2990	0
59	20240913	200400	59690770	2990	2990	2990	2990	0
60	20240913	200300	59690770	2990	2990	2990	2990	0
61	20240913	200200	59690770	2990	2990	2990	2990	0
62	20240913	200100	59690770	2990	2990	2990	2990	100
63	20240913	200000	59690770	2990	2990	2990	2990	0
64	20240913	195900	59690770	2990	2990	2990	2990	0
65	20240913	195800	59690770	2990	2990	2990	2990	0
66	20240913	195700	59690770	2990	2990	2990	2990	0
67	20240913	195600	59690770	2990	2990	2990	2990	0
68	20240913	195500	59690770	2990	2990	2990	2990	0
69	20240913	195400	59690770	2990	2990	2990	2990	0
70	20240913	195300	59690770	2990	2990	2990	2990	0
71	20240913	195200	59690770	2990	2990	2990	2990	0
72	20240913	195100	59690770	2990	2990	2990	2990	0
73	20240913	195000	59690770	2990	2990	2990	2990	0
74	20240913	194900	59690770	2990	2990	2990	2990	0
75	20240913	194800	59690770	2990	2990	2990	2990	0
76	20240913	194700	59690770	2990	2990	2990	2990	0
77	20240913	194600	59690770	2990	2990	2990	2990	0
78	20240913	194500	59690770	2990	2990	2990	2990	0
79	20240913	194400	59690770	2990	2990	2990	2990	0
80	20240913	194300	59690770	2990	2990	2990	2990	0
81	20240913	194200	59690770	2990	2990	2990	2990	0
82	20240913	194100	59690770	2990	2990	2990	2990	0
83	20240913	194000	59690770	2990	2990	2990	2990	0
84	20240913	193900	59690770	2990	2990	2990	2990	0
85	20240913	193800	59690770	2990	2990	2990	2990	0
86	20240913	193700	59690770	2990	2990	2990	2990	0
87	20240913	193600	59690770	2990	2990	2990	2990	0
88	20240913	193500	59690770	2990	2990	2990	2990	0
89	20240913	193400	59690770	2990	2990	2990	2990	0
90	20240913	193300	59690770	2990	2990	2990	2990	0
91	20240913	193200	59690770	2990	2990	2990	2990	0
92	20240913	193100	59690770	2990	2990	2990	2990	100
93	20240913	193000	59690770	2990	2990	2990	2990	0
94	20240913	192900	59690770	2990	2990	2990	2990	0
95	20240913	192800	59690770	2990	2990	2990	2990	0
96	20240913	192700	59690770	2990	2990	2990	2990	0
97	20240913	192600	59690770	2990	2990	2990	2990	0
98	20240913	192500	59690770	2990	2990	2990	2990	0
99	20240913	192400	59690770	2990	2990	2990	2990	0
100	20240913	192300	59690770	2990	2990	2990	2990	0
101	20240913	192200	59690770	2990	2990	2990	2990	0
102	20240913	192100	59690770	2990	2990	2990	2990	0
103	20240913	192000	59690770	2990	2990	2990	2990	0
104	20240913	191900	59690770	2990	2990	2990	2990	0
105	20240913	191800	59690770	2990	2990	2990	2990	0
106	20240913	191700	59690770	2990	2990	2990	2990	0
107	20240913	191600	59690770	2990	2990	2990	2990	0
108	20240913	191500	59690770	2990	2990	2990	2990	0
109	20240913	191400	59690770	2990	2990	2990	2990	0
110	20240913	191300	59690770	2990	2990	2990	2990	0
111	20240913	191200	59690770	2990	2990	2990	2990	0
112	20240913	191100	59690770	2990	2990	2990	2990	0
113	20240913	191000	59690770	2990	2990	2990	2990	0
114	20240913	190900	59690770	2990	2990	2990	2990	0
115	20240913	190800	59690770	2990	2990	2990	2990	0
116	20240913	190700	59690770	2990	2990	2990	2990	0
117	20240913	190600	59690770	2990	2990	2990	2990	0
118	20240913	190500	59690770	2990	2990	2990	2990	0
119	20240913	190400	59690770	2990	2990	2990	2990	0
120	20240913	190300	59690770	2990	2990	2990	2990	0
121	20240913	190200	59690770	2990	2990	2990	2990	0
122	20240913	190100	59690770	2990	2990	2990	2990	100
123	20240913	190000	59690770	2990	2990	2990	2990	0
124	20240913	185900	59690770	2990	2990	2990	2990	0
125	20240913	185800	59690770	2990	2990	2990	2990	0
126	20240913	185700	59690770	2990	2990	2990	2990	0
127	20240913	185600	59690770	2990	2990	2990	2990	0
128	20240913	185500	59690770	2990	2990	2990	2990	0
129	20240913	185400	59690770	2990	2990	2990	2990	0
130	20240913	185300	59690770	2990	2990	2990	2990	0
131	20240913	185200	59690770	2990	2990	2990	2990	0
132	20240913	185100	59690770	2990	2990	2990	2990	0
133	20240913	185000	59690770	2990	2990	2990	2990	0
134	20240913	184900	59690770	2990	2990	2990	2990	0
135	20240913	184800	59690770	2990	2990	2990	2990	0
136	20240913	184700	59690770	2990	2990	2990	2990	0
137	20240913	184600	59690770	2990	2990	2990	2990	0
138	20240913	184500	59690770	2990	2990	2990	2990	0
139	20240913	184400	59690770	2990	2990	2990	2990	0
140	20240913	184300	59690770	2990	2990	2990	2990	0
141	20240913	184200	59690770	2990	2990	2990	2990	0
142	20240913	184100	59690770	2990	2990	2990	2990	0
143	20240913	184000	59690770	2990	2990	2990	2990	0
144	20240913	183900	59690770	2990	2990	2990	2990	0
145	20240913	183800	59690770	2990	2990	2990	2990	0
146	20240913	183700	59690770	2990	2990	2990	2990	0
147	20240913	183600	59690770	2990	2990	2990	2990	0
148	20240913	183500	59690770	2990	2990	2990	2990	0
149	20240913	183400	59690770	2990	2990	2990	2990	0
150	20240913	183300	59690770	2990	2990	2990	2990	0
151	20240913	183200	59690770	2990	2990	2990	2990	0
152	20240913	183100	59690770	2990	2990	2990	2990	100
153	20240913	183000	59690770	2990	2990	2990	2990	0
154	20240913	182900	59690770	2990	2990	2990	2990	0
155	20240913	182800	59690770	2990	2990	2990	2990	0
156	20240913	182700	59690770	2990	2990	2990	2990	0
157	20240913	182600	59690770	2990	2990	2990	2990	0
158	20240913	182500	59690770	2990	2990	2990	2990	0
159	20240913	182400	59690770	2990	2990	2990	2990	0
160	20240913	182300	59690770	2990	2990	2990	2990	0
161	20240913	182200	59690770	2990	2990	2990	2990	0
162	20240913	182100	59690770	2990	2990	2990	2990	0
163	20240913	182000	59690770	2990	2990	2990	2990	0
164	20240913	181900	59690770	2990	2990	2990	2990	0
165	20240913	181800	59690770	2990	2990	2990	2990	0
166	20240913	181700	59690770	2990	2990	2990	2990	0
167	20240913	181600	59690770	2990	2990	2990	2990	0
168	20240913	181500	59690770	2990	2990	2990	2990	0
169	20240913	181400	59690770	2990	2990	2990	2990	0
170	20240913	181300	59690770	2990	2990	2990	2990	0
171	20240913	181200	59690770	2990	2990	2990	2990	0
172	20240913	181100	59690770	2990	2990	2990	2990	0
173	20240913	181000	59690770	2990	2990	2990	2990	0
174	20240913	180900	59690770	2990	2990	2990	2990	0
175	20240913	180800	59690770	2990	2990	2990	2990	0
176	20240913	180700	59690770	2990	2990	2990	2990	0
177	20240913	180600	59690770	2990	2990	2990	2990	0
178	20240913	180500	59690770	2990	2990	2990	2990	0
179	20240913	180400	59690770	2990	2990	2990	2990	0
180	20240913	180300	59690770	2990	2990	2990	2990	0
181	20240913	180200	59690770	2990	2990	2990	2990	0
182	20240913	180100	59690770	2990	2990	2990	2990	100
183	20240913	180000	59690770	2990	2990	2990	2990	0
184	20240913	175900	59690770	2990	2990	2990	2990	0
185	20240913	175800	59690770	2990	2990	2990	2990	0
186	20240913	175700	59690770	2990	2990	2990	2990	0
187	20240913	175600	59690770	2990	2990	2990	2990	0
188	20240913	175500	59690770	2990	2990	2990	2990	0
189	20240913	175400	59690770	2990	2990	2990	2990	0
190	20240913	175300	59690770	2990	2990	2990	2990	0
191	20240913	175200	59690770	2990	2990	2990	2990	0
192	20240913	175100	59690770	2990	2990	2990	2990	0
193	20240913	175000	59690770	2990	2990	2990	2990	0
194	20240913	174900	59690770	2990	2990	2990	2990	0
195	20240913	174800	59690770	2990	2990	2990	2990	0
196	20240913	174700	59690770	2990	2990	2990	2990	0
197	20240913	174600	59690770	2990	2990	2990	2990	0
198	20240913	174500	59690770	2990	2990	2990	2990	0
199	20240913	174400	59690770	2990	2990	2990	2990	0
200	20240913	174300	59690770	2990	2990	2990	2990	0
201	20240913	174200	59690770	2990	2990	2990	2990	0
202	20240913	174100	59690770	2990	2990	2990	2990	0
203	20240913	174000	59690770	2990	2990	2990	2990	0
204	20240913	173900	59690770	2990	2990	2990	2990	0
205	20240913	173800	59690770	2990	2990	2990	2990	0
206	20240913	173700	59690770	2990	2990	2990	2990	0
207	20240913	173600	59690770	2990	2990	2990	2990	0
208	20240913	173500	59690770	2990	2990	2990	2990	0
209	20240913	173400	59690770	2990	2990	2990	2990	0
210	20240913	173300	59690770	2990	2990	2990	2990	0
211	20240913	173200	59690770	2990	2990	2990	2990	0
212	20240913	173100	59690770	2990	2990	2990	2990	100
213	20240913	173000	59690770	2990	2990	2990	2990	0
214	20240913	172900	59690770	2990	2990	2990	2990	0
215	20240913	172800	59690770	2990	2990	2990	2990	0
216	20240913	172700	59690770	2990	2990	2990	2990	0
217	20240913	172600	59690770	2990	2990	2990	2990	0
218	20240913	172500	59690770	2990	2990	2990	2990	0
219	20240913	172400	59690770	2990	2990	2990	2990	0
220	20240913	172300	59690770	2990	2990	2990	2990	0
221	20240913	172200	59690770	2990	2990	2990	2990	0
222	20240913	172100	59690770	2990	2990	2990	2990	0
223	20240913	172000	59690770	2990	2990	2990	2990	0
224	20240913	171900	59690770	2990	2990	2990	2990	0
225	20240913	171800	59690770	2990	2990	2990	2990	0
226	20240913	171700	59690770	2990	2990	2990	2990	0
227	20240913	171600	59690770	2990	2990	2990	2990	0
228	20240913	171500	59690770	2990	2990	2990	2990	0
229	20240913	171400	59690770	2990	2990	2990	2990	0
230	20240913	171300	59690770	2990	2990	2990	2990	0
231	20240913	171200	59690770	2990	2990	2990	2990	0
232	20240913	171100	59690770	2990	2990	2990	2990	0
233	20240913	171000	59690770	2990	2990	2990	2990	0
234	20240913	170900	59690770	2990	2990	2990	2990	0
235	20240913	170800	59690770	2990	2990	2990	2990	0
236	20240913	170700	59690770	2990	2990	2990	2990	0
237	20240913	170600	59690770	2990	2990	2990	2990	0
238	20240913	170500	59690770	2990	2990	2990	2990	0
239	20240913	170400	59690770	2990	2990	2990	2990	0
240	20240913	170300	59690770	2990	2990	2990	2990	0
241	20240913	170200	59690770	2990	2990	2990	2990	0
242	20240913	170100	59690770	2990	2990	2990	2990	100
243	20240913	170000	59690770	2990	2990	2990	2990	0
244	20240913	165900	59690770	2990	2990	2990	2990	0
245	20240913	165800	59690770	2990	2990	2990	2990	0
246	20240913	165700	59690770	2990	2990	2990	2990	0
247	20240913	165600	59690770	2990	2990	2990	2990	0
248	20240913	165500	59690770	2990	2990	2990	2990	0
249	20240913	165400	59690770	2990	2990	2990	2990	0
250	20240913	165300	59690770	2990	2990	2990	2990	0
251	20240913	165200	59690770	2990	2990	2990	2990	0
252	20240913	165100	59690770	2990	2990	2990	2990	0
253	20240913	165000	59690770	2990	2990	2990	2990	0
254	20240913	164900	59690770	2990	2990	2990	2990	0
255	20240913	164800	59690770	2990	2990	2990	2990	0
256	20240913	164700	59690770	2990	2990	2990	2990	0
257	20240913	164600	59690770	2990	2990	2990	2990	0
258	20240913	164500	59690770	2990	2990	2990	2990	0
259	20240913	164400	59690770	2990	2990	2990	2990	0
260	20240913	164300	59690770	2990	2990	2990	2990	0
261	20240913	164200	59690770	2990	2990	2990	2990	0
262	20240913	164100	59690770	2990	2990	2990	2990	0
263	20240913	164000	59690770	2990	2990	2990	2990	0
264	20240913	163900	59690770	2990	2990	2990	2990	0
265	20240913	163800	59690770	2990	2990	2990	2990	0
266	20240913	163700	59690770	2990	2990	2990	2990	0
267	20240913	163600	59690770	2990	2990	2990	2990	0
268	20240913	163500	59690770	2990	2990	2990	2990	0
269	20240913	163400	59690770	2990	2990	2990	2990	0
270	20240913	163300	59690770	2990	2990	2990	2990	0
271	20240913	163200	59690770	2990	2990	2990	2990	0
272	20240913	163100	59690770	2990	2990	2990	2990	100
273	20240913	163000	59690770	2990	2990	2990	2990	0
274	20240913	162900	59690770	2990	2990	2990	2990	0
275	20240913	162800	59690770	2990	2990	2990	2990	0
276	20240913	162700	59690770	2990	2990	2990	2990	0
277	20240913	162600	59690770	2990	2990	2990	2990	0
278	20240913	162500	59690770	2990	2990	2990	2990	0
279	20240913	162400	59690770	2990	2990	2990	2990	0
280	20240913	162300	59690770	2990	2990	2990	2990	0
281	20240913	162200	59690770	2990	2990	2990	2990	0
282	20240913	162100	59690770	2990	2990	2990	2990	0
283	20240913	162000	59690770	2990	2990	2990	2990	0
284	20240913	161900	59690770	2990	2990	2990	2990	0
285	20240913	161800	59690770	2990	2990	2990	2990	0
286	20240913	161700	59690770	2990	2990	2990	2990	0
287	20240913	161600	59690770	2990	2990	2990	2990	0
288	20240913	161500	59690770	2990	2990	2990	2990	0
289	20240913	161400	59690770	2990	2990	2990	2990	0
290	20240913	161300	59690770	2990	2990	2990	2990	0
291	20240913	161200	59690770	2990	2990	2990	2990	0
292	20240913	161100	59690770	2990	2990	2990	2990	0
293	20240913	161000	59690770	2990	2990	2990	2990	0
294	20240913	160900	59690770	2990	2990	2990	2990	0
295	20240913	160800	59690770	2990	2990	2990	2990	0
296	20240913	160700	59690770	2990	2990	2990	2990	0
297	20240913	160600	59690770	2990	2990	2990	2990	0
298	20240913	160500	59690770	2990	2990	2990	2990	0
299	20240913	160400	59690770	2990	2990	2990	2990	0
300	20240913	160300	59690770	2990	2990	2990	2990	0
301	20240913	160200	59690770	2990	2990	2990	2990	0
302	20240913	160100	59690770	2990	2990	2990	2990	100
303	20240913	160000	59690770	2990	2990	2990	2990	0
304	20240913	155900	59690770	2990	2990	2990	2990	0
305	20240913	155800	59690770	2990	2990	2990	2990	0
306	20240913	155700	59690770	2990	2990	2990	2990	0
307	20240913	155600	59690770	2990	2990	2990	2990	0
308	20240913	155500	59690770	2990	2990	2990	2990	0
309	20240913	155400	59690770	2990	2990	2990	2990	0
310	20240913	155300	59690770	2990	2990	2990	2990	0
311	20240913	155200	59690770	2990	2990	2990	2990	0
312	20240913	155100	59690770	2990	2990	2990	2990	0
313	20240913	155000	59690770	2990	2990	2990	2990	0
314	20240913	154900	59690770	2990	2990	2990	2990	0
315	20240913	154800	59690770	2990	2990	2990	2990	0
316	20240913	154700	59690770	2990	2990	2990	2990	0
317	20240913	154600	59690770	2990	2990	2990	2990	0
318	20240913	154500	59690770	2990	2990	2990	2990	0
319	20240913	154400	59690770	2990	2990	2990	2990	0
320	20240913	154300	59690770	2990	2990	2990	2990	0
321	20240913	154200	59690770	2990	2990	2990	2990	0
322	20240913	154100	59690770	2990	2990	2990	2990	0
323	20240913	154000	59690770	2990	2990	2990	2990	0
324	20240913	153900	59690770	2990	2990	2990	2990	0
325	20240913	153800	59690770	2990	2990	2990	2990	0
326	20240913	153700	59690770	2990	2990	2990	2990	0
327	20240913	153600	59690770	2990	2990	2990	2990	0
328	20240913	153500	59690770	2990	2990	2990	2990	0
329	20240913	153400	59690770	2990	2990	2990	2990	0
330	20240913	153300	59690770	2990	2990	2990	2990	0
331	20240913	153200	59690770	2990	2990	2990	2990	0
332	20240913	153100	59690770	2990	2990	2990	2990	100
333	20240913	153000	59690770	2990	2990	2990	2990	100
334	20240913	152900	59391770	2990	2990	2990	2990	0
335	20240913	152800	59391770	2990	2990	2990	2990	0
336	20240913	152700	59391770	2990	2990	2990	2990	0
337	20240913	152600	59391770	2990	2990	2990	2990	0
338	20240913	152500	59391770	2990	2990	2990	2990	0
339	20240913	152400	59391770	2990	2990	2990	2990	0
340	20240913	152300	59391770	2990	2990	2990	2990	0
341	20240913	152200	59391770	2990	2990	2990	2990	0
342	20240913	152100	59391770	2990	2990	2990	2990	0
343	20240913	152000	59391770	2990	2990	2990	2990	0
344	20240913	151900	59391770	2990	2990	2990	2990	0
345	20240913	151800	59391770	2990	2990	2990	2990	0
346	20240913	151700	59391770	2990	2990	2990	2990	0
347	20240913	151600	59391770	2990	2990	2990	2990	10
348	20240913	151500	59361870	2990	2990	2990	2990	0
349	20240913	151400	59361870	2990	2990	2990	2990	0
350	20240913	151300	59361870	2990	2990	2990	2990	0
351	20240913	151200	59361870	2990	2980	2990	2980	1078
352	20240913	151100	56142110	2985	2985	2985	2985	0
353	20240913	151000	56142110	2985	2985	2985	2985	0
354	20240913	150900	56142110	2985	2985	2985	2985	0
355	20240913	150800	56142110	2985	2985	2985	2985	0
356	20240913	150700	56142110	2985	2985	2985	2985	0
357	20240913	150600	56142110	2985	2985	2985	2985	0
358	20240913	150500	56142110	2985	2985	2985	2985	0
359	20240913	150400	56142110	2985	2980	2985	2980	6
360	20240913	150300	56124225	2985	2985	2985	2985	0
361	20240913	150200	56124225	2985	2985	2985	2985	0
362	20240913	150100	56124225	2985	2985	2985	2985	0
363	20240913	150000	56124225	2985	2985	2985	2985	0
364	20240913	145900	56124225	2985	2985	2985	2985	0
365	20240913	145800	56124225	2985	2985	2985	2985	0
366	20240913	145700	56124225	2985	2985	2985	2985	0
367	20240913	145600	56124225	2985	2985	2985	2980	3
368	20240913	145500	56115275	2980	2980	2980	2980	0
369	20240913	145400	56115275	2980	2980	2980	2980	0
370	20240913	145300	56115275	2980	2980	2980	2980	0
371	20240913	145200	56115275	2980	2980	2980	2980	0
372	20240913	145100	56115275	2980	2980	2980	2980	0
373	20240913	145000	56115275	2980	2980	2980	2980	0
374	20240913	144900	56115275	2980	2980	2980	2980	0
375	20240913	144800	56115275	2980	2970	2980	2970	1799
376	20240913	144700	50761195	2975	2975	2975	2975	0
377	20240913	144600	50761195	2975	2975	2975	2975	0
378	20240913	144500	50761195	2975	2975	2975	2975	0
379	20240913	144400	50761195	2975	2975	2975	2975	0
380	20240913	144300	50761195	2975	2975	2975	2975	0
381	20240913	144200	50761195	2975	2975	2975	2975	0
382	20240913	144100	50761195	2975	2975	2975	2975	0
383	20240913	144000	50761195	2975	2975	2975	2975	0
384	20240913	143900	50761195	2975	2975	2975	2975	0
385	20240913	143800	50761195	2975	2975	2975	2975	0
386	20240913	143700	50761195	2975	2975	2975	2975	0
387	20240913	143600	50761195	2975	2975	2975	2975	0
388	20240913	143500	50761195	2975	2975	2975	2975	0
389	20240913	143400	50761195	2975	2975	2975	2975	0
390	20240913	143300	50761195	2975	2975	2975	2975	0
391	20240913	143200	50761195	2975	2970	2975	2970	10
392	20240913	143100	50731480	2975	2975	2975	2975	0
393	20240913	143000	50731480	2975	2975	2975	2975	0
394	20240913	142900	50731480	2975	2975	2975	2975	0
395	20240913	142800	50731480	2975	2975	2975	2975	33
396	20240913	142700	50633305	2975	2940	2975	2940	998
397	20240913	142600	47669785	2940	2940	2940	2940	0
398	20240913	142500	47669785	2940	2940	2940	2940	0
399	20240913	142400	47669785	2940	2940	2940	2940	0
400	20240913	142300	47669785	2940	2940	2940	2940	0
401	20240913	142200	47669785	2940	2940	2940	2940	0
402	20240913	142100	47669785	2940	2940	2940	2940	0
403	20240913	142000	47669785	2940	2940	2940	2940	0
404	20240913	141900	47669785	2940	2940	2940	2940	0
405	20240913	141800	47669785	2940	2940	2940	2940	0
406	20240913	141700	47669785	2940	2940	2940	2940	0
407	20240913	141600	47669785	2940	2940	2940	2940	5
408	20240913	141500	47655085	2940	2940	2940	2940	0
409	20240913	141400	47655085	2940	2940	2940	2940	0
410	20240913	141300	47655085	2940	2940	2940	2940	0
411	20240913	141200	47655085	2940	2940	2940	2940	0
412	20240913	141100	47655085	2940	2940	2940	2940	0
413	20240913	141000	47655085	2940	2940	2940	2940	0
414	20240913	140900	47655085	2940	2940	2940	2940	0
415	20240913	140800	47655085	2940	2940	2940	2940	0
416	20240913	140700	47655085	2940	2940	2940	2940	0
417	20240913	140600	47655085	2940	2940	2940	2940	1
418	20240913	140500	47652145	2925	2925	2925	2925	282
419	20240913	140400	46827295	2925	2925	2925	2925	0
420	20240913	140300	46827295	2925	2925	2925	2925	0
421	20240913	140200	46827295	2925	2925	2925	2925	0
422	20240913	140100	46827295	2925	2925	2925	2925	0
423	20240913	140000	46827295	2925	2925	2925	2925	5
424	20240913	135900	46812670	2925	2925	2925	2925	0
425	20240913	135800	46812670	2925	2925	2925	2925	0
426	20240913	135700	46812670	2925	2925	2925	2925	0
427	20240913	135600	46812670	2925	2925	2925	2925	0
428	20240913	135500	46812670	2925	2925	2925	2925	0
429	20240913	135400	46812670	2925	2925	2925	2925	0
430	20240913	135300	46812670	2925	2925	2925	2925	0
431	20240913	135200	46812670	2925	2925	2925	2925	0
432	20240913	135100	46812670	2925	2925	2925	2925	0
433	20240913	135000	46812670	2925	2925	2925	2925	0
434	20240913	134900	46812670	2925	2925	2925	2925	0
435	20240913	134800	46812670	2925	2925	2925	2925	0
436	20240913	134700	46812670	2925	2925	2925	2925	0
437	20240913	134600	46812670	2925	2925	2925	2925	0
438	20240913	134500	46812670	2925	2925	2925	2925	0
439	20240913	134400	46812670	2925	2925	2925	2925	0
440	20240913	134300	46812670	2925	2925	2925	2925	0
441	20240913	134200	46812670	2925	2925	2925	2925	0
442	20240913	134100	46812670	2925	2925	2925	2925	0
443	20240913	134000	46812670	2925	2925	2925	2925	0
444	20240913	133900	46812670	2925	2925	2925	2925	0
445	20240913	133800	46812670	2925	2925	2925	2925	0
446	20240913	133700	46812670	2925	2925	2925	2925	0
447	20240913	133600	46812670	2925	2925	2925	2925	0
448	20240913	133500	46812670	2925	2925	2925	2925	0
449	20240913	133400	46812670	2925	2925	2925	2925	0
450	20240913	133300	46812670	2925	2925	2925	2925	0
451	20240913	133200	46812670	2925	2925	2925	2925	0
452	20240913	133100	46812670	2925	2925	2925	2925	0
453	20240913	133000	46812670	2925	2925	2925	2925	0
454	20240913	132900	46812670	2925	2925	2925	2925	0
455	20240913	132800	46812670	2925	2925	2925	2925	0
456	20240913	132700	46812670	2925	2925	2925	2925	0
457	20240913	132600	46812670	2925	2925	2925	2925	0
458	20240913	132500	46812670	2925	2920	2925	2920	2
459	20240913	132400	46806825	2915	2915	2915	2915	0
460	20240913	132300	46806825	2915	2915	2915	2915	0
461	20240913	132200	46806825	2915	2915	2915	2915	2
462	20240913	132100	46800995	2915	2915	2915	2915	0
463	20240913	132000	46800995	2915	2915	2915	2915	0
464	20240913	131900	46800995	2915	2915	2915	2915	0
465	20240913	131800	46800995	2915	2915	2915	2915	0
466	20240913	131700	46800995	2915	2915	2915	2915	0
467	20240913	131600	46800995	2915	2915	2915	2915	0
468	20240913	131500	46800995	2915	2915	2915	2915	0
469	20240913	131400	46800995	2915	2915	2915	2915	0
470	20240913	131300	46800995	2915	2915	2915	2915	0
471	20240913	131200	46800995	2915	2915	2915	2915	0
472	20240913	131100	46800995	2915	2915	2915	2915	0
473	20240913	131000	46800995	2915	2915	2915	2915	0
474	20240913	130900	46800995	2915	2915	2915	2915	0
475	20240913	130800	46800995	2915	2915	2915	2915	0
476	20240913	130700	46800995	2915	2915	2915	2915	0
477	20240913	130600	46800995	2915	2915	2915	2915	0
478	20240913	130500	46800995	2915	2915	2915	2915	0
479	20240913	130400	46800995	2915	2915	2915	2915	0
480	20240913	130300	46800995	2915	2915	2915	2915	0
481	20240913	130200	46800995	2915	2915	2915	2915	0
482	20240913	130100	46800995	2915	2915	2915	2915	0
483	20240913	130000	46800995	2915	2915	2915	2915	0
484	20240913	125900	46800995	2915	2915	2915	2915	0
485	20240913	125800	46800995	2915	2915	2915	2915	0
486	20240913	125700	46800995	2915	2915	2915	2915	0
487	20240913	125600	46800995	2915	2915	2915	2915	2000
488	20240913	125500	40970995	2930	2930	2930	2930	0
489	20240913	125400	40970995	2930	2930	2930	2930	1
490	20240913	125300	40968065	2910	2910	2910	2910	0
491	20240913	125200	40968065	2910	2910	2910	2910	0
492	20240913	125100	40968065	2910	2960	2960	2910	922
493	20240913	125000	38281040	2960	2960	2960	2960	0
494	20240913	124900	38281040	2960	2960	2960	2960	0
495	20240913	124800	38281040	2960	2960	2960	2960	0
496	20240913	124700	38281040	2960	2960	2960	2960	0
497	20240913	124600	38281040	2960	2960	2960	2960	0
498	20240913	124500	38281040	2960	2960	2960	2960	0
499	20240913	124400	38281040	2960	2960	2960	2960	0
500	20240913	124300	38281040	2960	2960	2960	2960	0
501	20240913	124200	38281040	2960	2960	2960	2960	0
502	20240913	124100	38281040	2960	2960	2960	2960	0
503	20240913	124000	38281040	2960	2960	2960	2960	0
504	20240913	123900	38281040	2960	2960	2960	2960	0
505	20240913	123800	38281040	2960	2960	2960	2960	0
506	20240913	123700	38281040	2960	2960	2960	2960	0
507	20240913	123600	38281040	2960	2960	2960	2960	0
508	20240913	123500	38281040	2960	2960	2960	2960	0
509	20240913	123400	38281040	2960	2960	2960	2960	0
510	20240913	123300	38281040	2960	2965	2965	2960	11
511	20240913	123200	38248430	2970	2970	2970	2970	0
512	20240913	123100	38248430	2970	2970	2970	2970	0
513	20240913	123000	38248430	2970	2970	2970	2970	0
514	20240913	122900	38248430	2970	2970	2970	2970	0
515	20240913	122800	38248430	2970	2970	2970	2970	0
516	20240913	122700	38248430	2970	2970	2970	2970	0
517	20240913	122600	38248430	2970	2970	2970	2970	0
518	20240913	122500	38248430	2970	2970	2970	2970	0
519	20240913	122400	38248430	2970	2970	2970	2970	0
520	20240913	122300	38248430	2970	2970	2970	2970	0
521	20240913	122200	38248430	2970	2970	2970	2970	0
522	20240913	122100	38248430	2970	2970	2970	2970	0
523	20240913	122000	38248430	2970	2970	2970	2970	0
524	20240913	121900	38248430	2970	2970	2970	2970	0
525	20240913	121800	38248430	2970	2970	2970	2970	0
526	20240913	121700	38248430	2970	2970	2970	2970	0
527	20240913	121600	38248430	2970	2970	2970	2970	0
528	20240913	121500	38248430	2970	2970	2970	2970	0
529	20240913	121400	38248430	2970	2970	2970	2970	0
530	20240913	121300	38248430	2970	2970	2970	2970	0
531	20240913	121200	38248430	2970	2970	2970	2970	0
532	20240913	121100	38248430	2970	2940	2970	2940	128
533	20240913	121000	37871535	2940	2940	2940	2940	0
534	20240913	120900	37871535	2940	2940	2940	2940	0
535	20240913	120800	37871535	2940	2940	2940	2940	0
536	20240913	120700	37871535	2940	2930	2940	2930	245
537	20240913	120600	37151335	2925	2920	2925	2920	667
538	20240913	120500	35201200	2920	2920	2920	2920	0
539	20240913	120400	35201200	2920	2920	2920	2920	0
540	20240913	120300	35201200	2920	2920	2920	2920	0
541	20240913	120200	35201200	2920	2920	2920	2920	0
542	20240913	120100	35201200	2920	2915	2920	2915	5
543	20240913	120000	35186615	2915	2915	2915	2915	0
544	20240913	115900	35186615	2915	2915	2915	2915	0
545	20240913	115800	35186615	2915	2915	2915	2915	0
546	20240913	115700	35186615	2915	2915	2915	2915	0
547	20240913	115600	35186615	2915	2915	2915	2915	0
548	20240913	115500	35186615	2915	2915	2915	2915	1
549	20240913	115400	35183700	2900	2900	2900	2900	2
550	20240913	115300	35177900	2925	2925	2925	2925	0
551	20240913	115200	35177900	2925	2925	2925	2925	0
552	20240913	115100	35177900	2925	2925	2925	2925	0
553	20240913	115000	35177900	2925	2925	2925	2925	0
554	20240913	114900	35177900	2925	2925	2925	2925	0
555	20240913	114800	35177900	2925	2925	2925	2925	0
556	20240913	114700	35177900	2925	2925	2925	2925	0
557	20240913	114600	35177900	2925	2925	2925	2925	0
558	20240913	114500	35177900	2925	2925	2925	2925	0
559	20240913	114400	35177900	2925	2925	2925	2925	0
560	20240913	114300	35177900	2925	2925	2925	2925	0
561	20240913	114200	35177900	2925	2925	2925	2925	0
562	20240913	114100	35177900	2925	2925	2925	2925	0
563	20240913	114000	35177900	2925	2900	2925	2900	11
564	20240913	113900	35145975	2925	2925	2925	2925	0
565	20240913	113800	35145975	2925	2925	2925	2925	0
566	20240913	113700	35145975	2925	2925	2925	2925	0
567	20240913	113600	35145975	2925	2925	2925	2925	0
568	20240913	113500	35145975	2925	2925	2925	2925	0
569	20240913	113400	35145975	2925	2925	2925	2925	0
570	20240913	113300	35145975	2925	2925	2925	2925	0
571	20240913	113200	35145975	2925	2925	2925	2925	0
572	20240913	113100	35145975	2925	2925	2925	2925	0
573	20240913	113000	35145975	2925	2925	2925	2925	0
574	20240913	112900	35145975	2925	2925	2925	2925	0
575	20240913	112800	35145975	2925	2925	2925	2925	0
576	20240913	112700	35145975	2925	2925	2925	2925	0
577	20240913	112600	35145975	2925	2925	2925	2925	0
578	20240913	112500	35145975	2925	2925	2925	2925	0
579	20240913	112400	35145975	2925	2925	2925	2925	0
580	20240913	112300	35145975	2925	2925	2925	2925	0
581	20240913	112200	35145975	2925	2925	2925	2925	0
582	20240913	112100	35145975	2925	2925	2925	2925	0
583	20240913	112000	35145975	2925	2925	2925	2925	0
584	20240913	111900	35145975	2925	2925	2925	2925	0
585	20240913	111800	35145975	2925	2925	2925	2925	0
586	20240913	111700	35145975	2925	2925	2925	2925	0
587	20240913	111600	35145975	2925	2925	2925	2925	0
588	20240913	111500	35145975	2925	2925	2925	2925	0
589	20240913	111400	35145975	2925	2925	2925	2925	0
590	20240913	111300	35145975	2925	2925	2925	2925	0
591	20240913	111200	35145975	2925	2925	2925	2925	0
592	20240913	111100	35145975	2925	2925	2925	2925	0
593	20240913	111000	35145975	2925	2925	2925	2925	0
594	20240913	110900	35145975	2925	2925	2925	2925	0
595	20240913	110800	35145975	2925	2925	2925	2925	0
596	20240913	110700	35145975	2925	2925	2925	2925	0
597	20240913	110600	35145975	2925	2925	2925	2925	0
598	20240913	110500	35145975	2925	2925	2925	2925	0
599	20240913	110400	35145975	2925	2925	2925	2925	0
600	20240913	110300	35145975	2925	2925	2925	2925	0
601	20240913	110200	35145975	2925	2925	2925	2925	0
602	20240913	110100	35145975	2925	2925	2925	2925	0
603	20240913	110000	35145975	2925	2925	2925	2925	0
604	20240913	105900	35145975	2925	2925	2925	2925	0
605	20240913	105800	35145975	2925	2925	2925	2925	0
606	20240913	105700	35145975	2925	2925	2925	2925	1
607	20240913	105600	35143050	2930	2930	2930	2930	0
608	20240913	105500	35143050	2930	2930	2930	2930	0
609	20240913	105400	35143050	2930	2930	2930	2930	0
610	20240913	105300	35143050	2930	2930	2930	2930	0
611	20240913	105200	35143050	2930	2930	2930	2930	0
612	20240913	105100	35143050	2930	2930	2930	2930	0
613	20240913	105000	35143050	2930	2930	2930	2930	0
614	20240913	104900	35143050	2930	2930	2930	2930	0
615	20240913	104800	35143050	2930	2930	2930	2930	0
616	20240913	104700	35143050	2930	2930	2930	2930	0
617	20240913	104600	35143050	2930	2930	2930	2930	0
618	20240913	104500	35143050	2930	2930	2930	2930	0
619	20240913	104400	35143050	2930	2930	2930	2930	0
620	20240913	104300	35143050	2930	2930	2930	2930	0
621	20240913	104200	35143050	2930	2920	2930	2920	1000
622	20240913	104100	32213410	2925	2925	2925	2925	0
623	20240913	104000	32213410	2925	2920	2925	2920	5
624	20240913	103900	32198805	2925	2925	2925	2925	0
625	20240913	103800	32198805	2925	2925	2925	2925	0
626	20240913	103700	32198805	2925	2925	2925	2925	0
627	20240913	103600	32198805	2925	2925	2925	2925	0
628	20240913	103500	32198805	2925	2925	2925	2925	0
629	20240913	103400	32198805	2925	2925	2925	2925	0
630	20240913	103300	32198805	2925	2925	2925	2925	0
631	20240913	103200	32198805	2925	2925	2925	2925	0
632	20240913	103100	32198805	2925	2910	2925	2910	30
633	20240913	103000	32111490	2920	2920	2920	2920	0
634	20240913	102900	32111490	2920	2920	2920	2920	0
635	20240913	102800	32111490	2920	2920	2920	2920	0
636	20240913	102700	32111490	2920	2920	2920	2920	0
637	20240913	102600	32111490	2920	2920	2920	2920	0
638	20240913	102500	32111490	2920	2920	2920	2920	0
639	20240913	102400	32111490	2920	2920	2920	2920	0
640	20240913	102300	32111490	2920	2920	2920	2920	0
641	20240913	102200	32111490	2920	2920	2920	2920	0
642	20240913	102100	32111490	2920	2920	2920	2920	0
643	20240913	102000	32111490	2920	2920	2920	2920	0
644	20240913	101900	32111490	2920	2920	2920	2920	0
645	20240913	101800	32111490	2920	2920	2920	2920	0
646	20240913	101700	32111490	2920	2915	2920	2915	3
647	20240913	101600	32102740	2925	2925	2925	2925	0
648	20240913	101500	32102740	2925	2910	2925	2910	29
649	20240913	101400	32018335	2920	2920	2920	2920	0
650	20240913	101300	32018335	2920	2920	2920	2920	0
651	20240913	101200	32018335	2920	2920	2920	2920	0
652	20240913	101100	32018335	2920	2920	2920	2920	0
653	20240913	101000	32018335	2920	2915	2920	2910	9318
654	20240913	100900	4881365	2930	2930	2930	2930	0
655	20240913	100800	4881365	2930	2930	2930	2930	0
656	20240913	100700	4881365	2930	2930	2930	2930	0
657	20240913	100600	4881365	2930	2930	2930	2930	0
658	20240913	100500	4881365	2930	2930	2930	2930	0
659	20240913	100400	4881365	2930	2930	2930	2930	0
660	20240913	100300	4881365	2930	2930	2930	2930	0
661	20240913	100200	4881365	2930	2930	2930	2930	0
662	20240913	100100	4881365	2930	2930	2930	2930	0
663	20240913	100000	4881365	2930	2930	2930	2930	0
664	20240913	095900	4881365	2930	2930	2930	2930	0
665	20240913	095800	4881365	2930	2930	2930	2930	0
666	20240913	095700	4881365	2930	2930	2930	2930	0
667	20240913	095600	4881365	2930	2930	2930	2930	0
668	20240913	095500	4881365	2930	2930	2930	2930	0
669	20240913	095400	4881365	2930	2930	2930	2930	0
670	20240913	095300	4881365	2930	2930	2930	2930	0
671	20240913	095200	4881365	2930	2930	2930	2930	0
672	20240913	095100	4881365	2930	2930	2930	2930	0
673	20240913	095000	4881365	2930	2930	2930	2930	0
674	20240913	094900	4881365	2930	2930	2930	2930	0
675	20240913	094800	4881365	2930	2930	2930	2930	0
676	20240913	094700	4881365	2930	2930	2930	2930	0
677	20240913	094600	4881365	2930	2930	2930	2930	0
678	20240913	094500	4881365	2930	2930	2930	2930	0
679	20240913	094400	4881365	2930	2930	2930	2930	0
680	20240913	094300	4881365	2930	2930	2930	2930	0
681	20240913	094200	4881365	2930	2930	2930	2930	0
682	20240913	094100	4881365	2930	2930	2930	2930	0
683	20240913	094000	4881365	2930	2930	2930	2930	0
684	20240913	093900	4881365	2930	2920	2930	2915	603
685	20240913	093800	3123565	2930	2930	2930	2930	0
686	20240913	093700	3123565	2930	2930	2930	2930	0
687	20240913	093600	3123565	2930	2930	2930	2930	0
688	20240913	093500	3123565	2930	2930	2930	2930	0
689	20240913	093400	3123565	2930	2930	2930	2930	0
690	20240913	093300	3123565	2930	2930	2930	2930	0
691	20240913	093200	3123565	2930	2930	2930	2930	0
692	20240913	093100	3123565	2930	2930	2930	2930	0
693	20240913	093000	3123565	2930	2930	2930	2930	0
694	20240913	092900	3123565	2930	2930	2930	2930	0
695	20240913	092800	3123565	2930	2930	2930	2930	51
696	20240913	092700	2974135	2935	2930	2935	2930	2
697	20240913	092600	2968270	2920	2920	2920	2920	0
698	20240913	092500	2968270	2920	2920	2920	2920	0
699	20240913	092400	2968270	2920	2920	2920	2920	0
700	20240913	092300	2968270	2920	2920	2920	2920	206
701	20240913	092200	2366750	2920	2920	2920	2920	53
702	20240913	092100	2211990	2920	2920	2920	2920	0
703	20240913	092000	2211990	2920	2920	2920	2920	0
704	20240913	091900	2211990	2920	2920	2920	2920	0
705	20240913	091800	2211990	2920	2920	2920	2920	1
706	20240913	091700	2209070	2915	2915	2915	2915	0
707	20240913	091600	2209070	2915	2915	2915	2915	10
708	20240913	091500	2179920	2920	2920	2920	2920	0
709	20240913	091400	2179920	2920	2920	2920	2920	0
710	20240913	091300	2179920	2920	2920	2920	2920	0
711	20240913	091200	2179920	2920	2920	2920	2920	311
712	20240913	091100	1271800	2920	2920	2920	2920	0
713	20240913	091000	1271800	2920	2920	2920	2920	0
714	20240913	090900	1271800	2920	2920	2920	2920	77
715	20240913	090800	1046960	2915	2915	2915	2915	0
716	20240913	090700	1046960	2915	2915	2915	2915	245
717	20240913	090600	332785	2945	2945	2945	2945	0
718	20240913	090500	332785	2945	2945	2945	2945	0
719	20240913	090400	332785	2945	2945	2945	2945	0
720	20240913	090300	332785	2945	2945	2945	2945	0
721	20240913	090200	332785	2945	2945	2945	2945	0
722	20240913	090100	332785	2945	2945	2945	2945	0
723	20240913	090000	332785	2945	2945	2945	2945	113