KissMeData/051630/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193300	42242540	2945	2945	2945	2945	810
3	20240926	193200	42242540	2945	2945	2945	2945	0
4	20240926	193100	42242540	2945	2945	2945	2945	0
5	20240926	193000	42242540	2945	2945	2945	2945	0
6	20240926	192900	42242540	2945	2945	2945	2945	0
7	20240926	192800	42242540	2945	2945	2945	2945	0
8	20240926	192700	42242540	2945	2945	2945	2945	0
9	20240926	192600	42242540	2945	2945	2945	2945	0
10	20240926	192500	42242540	2945	2945	2945	2945	0
11	20240926	192400	42242540	2945	2945	2945	2945	0
12	20240926	192300	42242540	2945	2945	2945	2945	0
13	20240926	192200	42242540	2945	2945	2945	2945	0
14	20240926	192100	42242540	2945	2945	2945	2945	0
15	20240926	192000	42242540	2945	2945	2945	2945	0
16	20240926	191900	42242540	2945	2945	2945	2945	0
17	20240926	191800	42242540	2945	2945	2945	2945	0
18	20240926	191700	42242540	2945	2945	2945	2945	0
19	20240926	191600	42242540	2945	2945	2945	2945	0
20	20240926	191500	42242540	2945	2945	2945	2945	0
21	20240926	191400	42242540	2945	2945	2945	2945	0
22	20240926	191300	42242540	2945	2945	2945	2945	0
23	20240926	191200	42242540	2945	2945	2945	2945	0
24	20240926	191100	42242540	2945	2945	2945	2945	0
25	20240926	191000	42242540	2945	2945	2945	2945	0
26	20240926	190900	42242540	2945	2945	2945	2945	0
27	20240926	190800	42242540	2945	2945	2945	2945	0
28	20240926	190700	42242540	2945	2945	2945	2945	0
29	20240926	190600	42242540	2945	2945	2945	2945	0
30	20240926	190500	42242540	2945	2945	2945	2945	0
31	20240926	190400	42242540	2945	2945	2945	2945	0
32	20240926	190300	42242540	2945	2945	2945	2945	810
33	20240926	190200	42242540	2945	2945	2945	2945	0
34	20240926	190100	42242540	2945	2945	2945	2945	0
35	20240926	190000	42242540	2945	2945	2945	2945	0
36	20240926	185900	42242540	2945	2945	2945	2945	0
37	20240926	185800	42242540	2945	2945	2945	2945	0
38	20240926	185700	42242540	2945	2945	2945	2945	0
39	20240926	185600	42242540	2945	2945	2945	2945	0
40	20240926	185500	42242540	2945	2945	2945	2945	0
41	20240926	185400	42242540	2945	2945	2945	2945	0
42	20240926	185300	42242540	2945	2945	2945	2945	0
43	20240926	185200	42242540	2945	2945	2945	2945	0
44	20240926	185100	42242540	2945	2945	2945	2945	0
45	20240926	185000	42242540	2945	2945	2945	2945	0
46	20240926	184900	42242540	2945	2945	2945	2945	0
47	20240926	184800	42242540	2945	2945	2945	2945	0
48	20240926	184700	42242540	2945	2945	2945	2945	0
49	20240926	184600	42242540	2945	2945	2945	2945	0
50	20240926	184500	42242540	2945	2945	2945	2945	0
51	20240926	184400	42242540	2945	2945	2945	2945	0
52	20240926	184300	42242540	2945	2945	2945	2945	0
53	20240926	184200	42242540	2945	2945	2945	2945	0
54	20240926	184100	42242540	2945	2945	2945	2945	0
55	20240926	184000	42242540	2945	2945	2945	2945	0
56	20240926	183900	42242540	2945	2945	2945	2945	0
57	20240926	183800	42242540	2945	2945	2945	2945	0
58	20240926	183700	42242540	2945	2945	2945	2945	0
59	20240926	183600	42242540	2945	2945	2945	2945	0
60	20240926	183500	42242540	2945	2945	2945	2945	0
61	20240926	183400	42242540	2945	2945	2945	2945	0
62	20240926	183300	42242540	2945	2945	2945	2945	810
63	20240926	183200	42242540	2945	2945	2945	2945	0
64	20240926	183100	42242540	2945	2945	2945	2945	0
65	20240926	183000	42242540	2945	2945	2945	2945	0
66	20240926	182900	42242540	2945	2945	2945	2945	0
67	20240926	182800	42242540	2945	2945	2945	2945	0
68	20240926	182700	42242540	2945	2945	2945	2945	0
69	20240926	182600	42242540	2945	2945	2945	2945	0
70	20240926	182500	42242540	2945	2945	2945	2945	0
71	20240926	182400	42242540	2945	2945	2945	2945	0
72	20240926	182300	42242540	2945	2945	2945	2945	0
73	20240926	182200	42242540	2945	2945	2945	2945	0
74	20240926	182100	42242540	2945	2945	2945	2945	0
75	20240926	182000	42242540	2945	2945	2945	2945	0
76	20240926	181900	42242540	2945	2945	2945	2945	0
77	20240926	181800	42242540	2945	2945	2945	2945	0
78	20240926	181700	42242540	2945	2945	2945	2945	0
79	20240926	181600	42242540	2945	2945	2945	2945	0
80	20240926	181500	42242540	2945	2945	2945	2945	0
81	20240926	181400	42242540	2945	2945	2945	2945	0
82	20240926	181300	42242540	2945	2945	2945	2945	0
83	20240926	181200	42242540	2945	2945	2945	2945	0
84	20240926	181100	42242540	2945	2945	2945	2945	0
85	20240926	181000	42242540	2945	2945	2945	2945	0
86	20240926	180900	42242540	2945	2945	2945	2945	0
87	20240926	180800	42242540	2945	2945	2945	2945	0
88	20240926	180700	42242540	2945	2945	2945	2945	0
89	20240926	180600	42242540	2945	2945	2945	2945	0
90	20240926	180500	42242540	2945	2945	2945	2945	0
91	20240926	180400	42242540	2945	2945	2945	2945	0
92	20240926	180300	42242540	2945	2945	2945	2945	810
93	20240926	180200	42242540	2945	2945	2945	2945	0
94	20240926	180100	42242540	2945	2945	2945	2945	0
95	20240926	180000	42242540	2945	2945	2945	2945	0
96	20240926	175900	42242540	2945	2945	2945	2945	0
97	20240926	175800	42242540	2945	2945	2945	2945	0
98	20240926	175700	42242540	2945	2945	2945	2945	0
99	20240926	175600	42242540	2945	2945	2945	2945	0
100	20240926	175500	42242540	2945	2945	2945	2945	0
101	20240926	175400	42242540	2945	2945	2945	2945	0
102	20240926	175300	42242540	2945	2945	2945	2945	0
103	20240926	175200	42242540	2945	2945	2945	2945	0
104	20240926	175100	42242540	2945	2945	2945	2945	0
105	20240926	175000	42242540	2945	2945	2945	2945	0
106	20240926	174900	42242540	2945	2945	2945	2945	0
107	20240926	174800	42242540	2945	2945	2945	2945	0
108	20240926	174700	42242540	2945	2945	2945	2945	0
109	20240926	174600	42242540	2945	2945	2945	2945	0
110	20240926	174500	42242540	2945	2945	2945	2945	0
111	20240926	174400	42242540	2945	2945	2945	2945	0
112	20240926	174300	42242540	2945	2945	2945	2945	0
113	20240926	174200	42242540	2945	2945	2945	2945	0
114	20240926	174100	42242540	2945	2945	2945	2945	0
115	20240926	174000	42242540	2945	2945	2945	2945	0
116	20240926	173900	42242540	2945	2945	2945	2945	0
117	20240926	173800	42242540	2945	2945	2945	2945	0
118	20240926	173700	42242540	2945	2945	2945	2945	0
119	20240926	173600	42242540	2945	2945	2945	2945	0
120	20240926	173500	42242540	2945	2945	2945	2945	0
121	20240926	173400	42242540	2945	2945	2945	2945	0
122	20240926	173300	42242540	2945	2945	2945	2945	810
123	20240926	173200	42242540	2945	2945	2945	2945	0
124	20240926	173100	42242540	2945	2945	2945	2945	0
125	20240926	173000	42242540	2945	2945	2945	2945	0
126	20240926	172900	42242540	2945	2945	2945	2945	0
127	20240926	172800	42242540	2945	2945	2945	2945	0
128	20240926	172700	42242540	2945	2945	2945	2945	0
129	20240926	172600	42242540	2945	2945	2945	2945	0
130	20240926	172500	42242540	2945	2945	2945	2945	0
131	20240926	172400	42242540	2945	2945	2945	2945	0
132	20240926	172300	42242540	2945	2945	2945	2945	0
133	20240926	172200	42242540	2945	2945	2945	2945	0
134	20240926	172100	42242540	2945	2945	2945	2945	0
135	20240926	172000	42242540	2945	2945	2945	2945	0
136	20240926	171900	42242540	2945	2945	2945	2945	0
137	20240926	171800	42242540	2945	2945	2945	2945	0
138	20240926	171700	42242540	2945	2945	2945	2945	0
139	20240926	171600	42242540	2945	2945	2945	2945	0
140	20240926	171500	42242540	2945	2945	2945	2945	0
141	20240926	171400	42242540	2945	2945	2945	2945	0
142	20240926	171300	42242540	2945	2945	2945	2945	0
143	20240926	171200	42242540	2945	2945	2945	2945	0
144	20240926	171100	42242540	2945	2945	2945	2945	0
145	20240926	171000	42242540	2945	2945	2945	2945	0
146	20240926	170900	42242540	2945	2945	2945	2945	0
147	20240926	170800	42242540	2945	2945	2945	2945	0
148	20240926	170700	42242540	2945	2945	2945	2945	0
149	20240926	170600	42242540	2945	2945	2945	2945	0
150	20240926	170500	42242540	2945	2945	2945	2945	0
151	20240926	170400	42242540	2945	2945	2945	2945	0
152	20240926	170300	42242540	2945	2945	2945	2945	810
153	20240926	170200	42242540	2945	2945	2945	2945	0
154	20240926	170100	42242540	2945	2945	2945	2945	0
155	20240926	170000	42242540	2945	2945	2945	2945	0
156	20240926	165900	42242540	2945	2945	2945	2945	0
157	20240926	165800	42242540	2945	2945	2945	2945	0
158	20240926	165700	42242540	2945	2945	2945	2945	0
159	20240926	165600	42242540	2945	2945	2945	2945	0
160	20240926	165500	42242540	2945	2945	2945	2945	0
161	20240926	165400	42242540	2945	2945	2945	2945	0
162	20240926	165300	42242540	2945	2945	2945	2945	0
163	20240926	165200	42242540	2945	2945	2945	2945	0
164	20240926	165100	42242540	2945	2945	2945	2945	0
165	20240926	165000	42242540	2945	2945	2945	2945	0
166	20240926	164900	42242540	2945	2945	2945	2945	0
167	20240926	164800	42242540	2945	2945	2945	2945	0
168	20240926	164700	42242540	2945	2945	2945	2945	0
169	20240926	164600	42242540	2945	2945	2945	2945	0
170	20240926	164500	42242540	2945	2945	2945	2945	0
171	20240926	164400	42242540	2945	2945	2945	2945	0
172	20240926	164300	42242540	2945	2945	2945	2945	0
173	20240926	164200	42242540	2945	2945	2945	2945	0
174	20240926	164100	42242540	2945	2945	2945	2945	0
175	20240926	164000	42242540	2945	2945	2945	2945	0
176	20240926	163900	42242540	2945	2945	2945	2945	0
177	20240926	163800	42242540	2945	2945	2945	2945	0
178	20240926	163700	42242540	2945	2945	2945	2945	0
179	20240926	163600	42242540	2945	2945	2945	2945	0
180	20240926	163500	42242540	2945	2945	2945	2945	0
181	20240926	163400	42242540	2945	2945	2945	2945	0
182	20240926	163300	42242540	2945	2945	2945	2945	810
183	20240926	163200	42242540	2945	2945	2945	2945	0
184	20240926	163100	42242540	2945	2945	2945	2945	0
185	20240926	163000	42242540	2945	2945	2945	2945	0
186	20240926	162900	42242540	2945	2945	2945	2945	0
187	20240926	162800	42242540	2945	2945	2945	2945	0
188	20240926	162700	42242540	2945	2945	2945	2945	0
189	20240926	162600	42242540	2945	2945	2945	2945	0
190	20240926	162500	42242540	2945	2945	2945	2945	0
191	20240926	162400	42242540	2945	2945	2945	2945	0
192	20240926	162300	42242540	2945	2945	2945	2945	0
193	20240926	162200	42242540	2945	2945	2945	2945	0
194	20240926	162100	42242540	2945	2945	2945	2945	0
195	20240926	162000	42242540	2945	2945	2945	2945	0
196	20240926	161900	42242540	2945	2945	2945	2945	0
197	20240926	161800	42242540	2945	2945	2945	2945	0
198	20240926	161700	42242540	2945	2945	2945	2945	0
199	20240926	161600	42242540	2945	2945	2945	2945	0
200	20240926	161500	42242540	2945	2945	2945	2945	0
201	20240926	161400	42242540	2945	2945	2945	2945	0
202	20240926	161300	42242540	2945	2945	2945	2945	0
203	20240926	161200	42242540	2945	2945	2945	2945	0
204	20240926	161100	42242540	2945	2945	2945	2945	0
205	20240926	161000	42242540	2945	2945	2945	2945	0
206	20240926	160900	42242540	2945	2945	2945	2945	0
207	20240926	160800	42242540	2945	2945	2945	2945	0
208	20240926	160700	42242540	2945	2945	2945	2945	0
209	20240926	160600	42242540	2945	2945	2945	2945	0
210	20240926	160500	42242540	2945	2945	2945	2945	0
211	20240926	160400	42242540	2945	2945	2945	2945	0
212	20240926	160300	42242540	2945	2945	2945	2945	810
213	20240926	160200	42242540	2945	2945	2945	2945	0
214	20240926	160100	42242540	2945	2945	2945	2945	0
215	20240926	160000	42242540	2945	2945	2945	2945	0
216	20240926	155900	42242540	2945	2945	2945	2945	0
217	20240926	155800	42242540	2945	2945	2945	2945	0
218	20240926	155700	42242540	2945	2945	2945	2945	0
219	20240926	155600	42242540	2945	2945	2945	2945	0
220	20240926	155500	42242540	2945	2945	2945	2945	0
221	20240926	155400	42242540	2945	2945	2945	2945	0
222	20240926	155300	42242540	2945	2945	2945	2945	0
223	20240926	155200	42242540	2945	2945	2945	2945	0
224	20240926	155100	42242540	2945	2945	2945	2945	0
225	20240926	155000	42242540	2945	2945	2945	2945	0
226	20240926	154900	42242540	2945	2945	2945	2945	0
227	20240926	154800	42242540	2945	2945	2945	2945	0
228	20240926	154700	42242540	2945	2945	2945	2945	0
229	20240926	154600	42242540	2945	2945	2945	2945	0
230	20240926	154500	42242540	2945	2945	2945	2945	0
231	20240926	154400	42242540	2945	2945	2945	2945	0
232	20240926	154300	42242540	2945	2945	2945	2945	0
233	20240926	154200	42242540	2945	2945	2945	2945	0
234	20240926	154100	42242540	2945	2945	2945	2945	0
235	20240926	154000	42242540	2945	2945	2945	2945	0
236	20240926	153900	42242540	2945	2945	2945	2945	0
237	20240926	153800	42242540	2945	2945	2945	2945	0
238	20240926	153700	42242540	2945	2945	2945	2945	0
239	20240926	153600	42242540	2945	2945	2945	2945	0
240	20240926	153500	42242540	2945	2945	2945	2945	0
241	20240926	153400	42242540	2945	2945	2945	2945	0
242	20240926	153300	42242540	2945	2945	2945	2945	810
243	20240926	153200	42242540	2945	2945	2945	2945	0
244	20240926	153100	42242540	2945	2945	2945	2945	0
245	20240926	153000	42242540	2945	2945	2945	2945	810
246	20240926	152900	39857090	2970	2970	2970	2970	0
247	20240926	152800	39857090	2970	2970	2970	2970	0
248	20240926	152700	39857090	2970	2970	2970	2970	0
249	20240926	152600	39857090	2970	2970	2970	2970	0
250	20240926	152500	39857090	2970	2970	2970	2970	0
251	20240926	152400	39857090	2970	2970	2970	2970	0
252	20240926	152300	39857090	2970	2970	2970	2970	0
253	20240926	152200	39857090	2970	2970	2970	2970	0
254	20240926	152100	39857090	2970	2970	2970	2970	0
255	20240926	152000	39857090	2970	2970	2970	2970	0
256	20240926	151900	39857090	2970	2970	2970	2970	0
257	20240926	151800	39857090	2970	2975	2975	2970	151
258	20240926	151700	39408610	2980	2980	2980	2980	0
259	20240926	151600	39408610	2980	2980	2980	2980	0
260	20240926	151500	39408610	2980	2980	2980	2980	1
261	20240926	151400	39405630	2980	2980	2980	2980	0
262	20240926	151300	39405630	2980	2980	2980	2980	201
263	20240926	151200	38806650	2975	2975	2975	2975	1
264	20240926	151100	38803675	2970	2970	2970	2970	0
265	20240926	151000	38803675	2970	2970	2970	2970	0
266	20240926	150900	38803675	2970	2970	2970	2970	0
267	20240926	150800	38803675	2970	2970	2970	2970	0
268	20240926	150700	38803675	2970	2970	2970	2970	0
269	20240926	150600	38803675	2970	2970	2970	2970	0
270	20240926	150500	38803675	2970	2970	2970	2970	0
271	20240926	150400	38803675	2970	2970	2970	2970	0
272	20240926	150300	38803675	2970	2970	2970	2970	0
273	20240926	150200	38803675	2970	2970	2970	2970	0
274	20240926	150100	38803675	2970	2970	2970	2970	0
275	20240926	150000	38803675	2970	2970	2970	2970	0
276	20240926	145900	38803675	2970	2970	2970	2970	22
277	20240926	145800	38738335	2970	2970	2970	2970	24
278	20240926	145700	38667055	2980	2980	2980	2980	0
279	20240926	145600	38667055	2980	2980	2980	2980	0
280	20240926	145500	38667055	2980	2980	2980	2980	0
281	20240926	145400	38667055	2980	2980	2980	2980	0
282	20240926	145300	38667055	2980	2980	2980	2980	0
283	20240926	145200	38667055	2980	2980	2980	2980	0
284	20240926	145100	38667055	2980	2980	2980	2980	0
285	20240926	145000	38667055	2980	2980	2980	2980	1
286	20240926	144900	38664075	2970	2970	2970	2970	0
287	20240926	144800	38664075	2970	2970	2970	2970	0
288	20240926	144700	38664075	2970	2970	2970	2970	0
289	20240926	144600	38664075	2970	2970	2970	2970	0
290	20240926	144500	38664075	2970	2970	2970	2970	0
291	20240926	144400	38664075	2970	2970	2970	2970	0
292	20240926	144300	38664075	2970	2970	2970	2970	0
293	20240926	144200	38664075	2970	2970	2970	2970	0
294	20240926	144100	38664075	2970	2970	2970	2970	0
295	20240926	144000	38664075	2970	2970	2970	2970	0
296	20240926	143900	38664075	2970	2970	2970	2970	0
297	20240926	143800	38664075	2970	2970	2970	2970	0
298	20240926	143700	38664075	2970	2970	2970	2970	0
299	20240926	143600	38664075	2970	2970	2970	2970	0
300	20240926	143500	38664075	2970	2970	2970	2970	0
301	20240926	143400	38664075	2970	2970	2970	2970	0
302	20240926	143300	38664075	2970	2970	2970	2970	0
303	20240926	143200	38664075	2970	2970	2970	2970	0
304	20240926	143100	38664075	2970	2970	2970	2970	0
305	20240926	143000	38664075	2970	2970	2970	2970	0
306	20240926	142900	38664075	2970	2970	2970	2970	0
307	20240926	142800	38664075	2970	2970	2970	2970	0
308	20240926	142700	38664075	2970	2970	2970	2970	0
309	20240926	142600	38664075	2970	2970	2970	2970	0
310	20240926	142500	38664075	2970	2970	2970	2970	0
311	20240926	142400	38664075	2970	2970	2970	2970	0
312	20240926	142300	38664075	2970	2970	2970	2970	0
313	20240926	142200	38664075	2970	2970	2970	2970	0
314	20240926	142100	38664075	2970	2970	2970	2970	0
315	20240926	142000	38664075	2970	2970	2970	2970	0
316	20240926	141900	38664075	2970	2970	2970	2970	0
317	20240926	141800	38664075	2970	2970	2970	2970	0
318	20240926	141700	38664075	2970	2970	2970	2970	0
319	20240926	141600	38664075	2970	2970	2970	2970	0
320	20240926	141500	38664075	2970	2970	2970	2970	0
321	20240926	141400	38664075	2970	2970	2970	2970	0
322	20240926	141300	38664075	2970	2970	2970	2970	0
323	20240926	141200	38664075	2970	2970	2970	2970	0
324	20240926	141100	38664075	2970	2970	2970	2970	0
325	20240926	141000	38664075	2970	2970	2970	2970	0
326	20240926	140900	38664075	2970	2970	2970	2970	0
327	20240926	140800	38664075	2970	2970	2970	2970	0
328	20240926	140700	38664075	2970	2970	2970	2970	0
329	20240926	140600	38664075	2970	2970	2970	2970	0
330	20240926	140500	38664075	2970	2970	2970	2970	0
331	20240926	140400	38664075	2970	2970	2970	2970	0
332	20240926	140300	38664075	2970	2970	2970	2970	0
333	20240926	140200	38664075	2970	2970	2970	2970	0
334	20240926	140100	38664075	2970	2970	2970	2970	0
335	20240926	140000	38664075	2970	2970	2970	2970	0
336	20240926	135900	38664075	2970	2970	2970	2970	0
337	20240926	135800	38664075	2970	2970	2970	2970	0
338	20240926	135700	38664075	2970	2970	2970	2970	0
339	20240926	135600	38664075	2970	2970	2970	2970	0
340	20240926	135500	38664075	2970	2970	2970	2970	0
341	20240926	135400	38664075	2970	2970	2970	2970	0
342	20240926	135300	38664075	2970	2970	2970	2970	0
343	20240926	135200	38664075	2970	2970	2970	2970	0
344	20240926	135100	38664075	2970	2970	2970	2970	0
345	20240926	135000	38664075	2970	2970	2970	2970	0
346	20240926	134900	38664075	2970	2970	2970	2970	0
347	20240926	134800	38664075	2970	2970	2970	2970	0
348	20240926	134700	38664075	2970	2970	2970	2970	0
349	20240926	134600	38664075	2970	2970	2970	2970	0
350	20240926	134500	38664075	2970	2970	2970	2970	0
351	20240926	134400	38664075	2970	2970	2970	2970	0
352	20240926	134300	38664075	2970	2970	2970	2970	0
353	20240926	134200	38664075	2970	2970	2970	2970	0
354	20240926	134100	38664075	2970	2970	2970	2970	0
355	20240926	134000	38664075	2970	2970	2970	2970	0
356	20240926	133900	38664075	2970	2970	2970	2970	0
357	20240926	133800	38664075	2970	2970	2970	2970	0
358	20240926	133700	38664075	2970	2970	2970	2970	0
359	20240926	133600	38664075	2970	2970	2970	2970	0
360	20240926	133500	38664075	2970	2970	2970	2970	0
361	20240926	133400	38664075	2970	2970	2970	2970	0
362	20240926	133300	38664075	2970	2970	2970	2970	0
363	20240926	133200	38664075	2970	2970	2970	2970	0
364	20240926	133100	38664075	2970	2970	2970	2970	0
365	20240926	133000	38664075	2970	2970	2970	2970	0
366	20240926	132900	38664075	2970	2970	2970	2970	10
367	20240926	132800	38634375	2970	2970	2970	2970	0
368	20240926	132700	38634375	2970	2970	2970	2970	0
369	20240926	132600	38634375	2970	2970	2970	2970	0
370	20240926	132500	38634375	2970	2970	2970	2970	0
371	20240926	132400	38634375	2970	2970	2970	2970	0
372	20240926	132300	38634375	2970	2970	2970	2970	0
373	20240926	132200	38634375	2970	2970	2970	2970	110
374	20240926	132100	38307675	2970	2970	2970	2970	0
375	20240926	132000	38307675	2970	2970	2970	2970	0
376	20240926	131900	38307675	2970	2970	2970	2970	0
377	20240926	131800	38307675	2970	2970	2970	2970	0
378	20240926	131700	38307675	2970	2970	2970	2970	0
379	20240926	131600	38307675	2970	2970	2970	2970	0
380	20240926	131500	38307675	2970	2970	2970	2970	1
381	20240926	131400	38304705	2970	2970	2970	2970	0
382	20240926	131300	38304705	2970	2970	2970	2970	0
383	20240926	131200	38304705	2970	2970	2970	2970	0
384	20240926	131100	38304705	2970	2970	2970	2970	0
385	20240926	131000	38304705	2970	2970	2970	2970	0
386	20240926	130900	38304705	2970	2970	2970	2970	0
387	20240926	130800	38304705	2970	2970	2970	2970	0
388	20240926	130700	38304705	2970	2970	2970	2970	0
389	20240926	130600	38304705	2970	2970	2970	2970	9
390	20240926	130500	38277975	2975	2975	2975	2975	0
391	20240926	130400	38277975	2975	2975	2975	2975	0
392	20240926	130300	38277975	2975	2975	2975	2975	0
393	20240926	130200	38277975	2975	2975	2975	2975	0
394	20240926	130100	38277975	2975	2975	2975	2975	0
395	20240926	130000	38277975	2975	2975	2975	2975	0
396	20240926	125900	38277975	2975	2975	2975	2975	0
397	20240926	125800	38277975	2975	2975	2975	2975	0
398	20240926	125700	38277975	2975	2975	2975	2975	0
399	20240926	125600	38277975	2975	2975	2975	2975	0
400	20240926	125500	38277975	2975	2975	2975	2975	0
401	20240926	125400	38277975	2975	2975	2975	2975	131
402	20240926	125300	37888250	2960	2960	2960	2960	0
403	20240926	125200	37888250	2960	2960	2960	2960	0
404	20240926	125100	37888250	2960	2960	2960	2960	0
405	20240926	125000	37888250	2960	2960	2960	2960	0
406	20240926	124900	37888250	2960	2960	2960	2960	0
407	20240926	124800	37888250	2960	2960	2960	2960	0
408	20240926	124700	37888250	2960	2960	2960	2960	0
409	20240926	124600	37888250	2960	2960	2960	2960	0
410	20240926	124500	37888250	2960	2960	2960	2960	0
411	20240926	124400	37888250	2960	2960	2960	2960	0
412	20240926	124300	37888250	2960	2960	2960	2960	0
413	20240926	124200	37888250	2960	2960	2960	2960	0
414	20240926	124100	37888250	2960	2960	2960	2960	0
415	20240926	124000	37888250	2960	2960	2960	2960	0
416	20240926	123900	37888250	2960	2960	2960	2960	0
417	20240926	123800	37888250	2960	2960	2960	2960	0
418	20240926	123700	37888250	2960	2960	2960	2960	0
419	20240926	123600	37888250	2960	2960	2960	2960	0
420	20240926	123500	37888250	2960	2960	2960	2960	0
421	20240926	123400	37888250	2960	2960	2960	2960	0
422	20240926	123300	37888250	2960	2960	2960	2960	0
423	20240926	123200	37888250	2960	2960	2960	2960	0
424	20240926	123100	37888250	2960	2960	2960	2960	0
425	20240926	123000	37888250	2960	2970	2970	2960	1872
426	20240926	122900	32337725	2970	2970	2970	2970	0
427	20240926	122800	32337725	2970	2970	2970	2970	0
428	20240926	122700	32337725	2970	2970	2970	2970	0
429	20240926	122600	32337725	2970	2970	2970	2970	0
430	20240926	122500	32337725	2970	2970	2970	2970	0
431	20240926	122400	32337725	2970	2970	2970	2970	0
432	20240926	122300	32337725	2970	2970	2970	2970	0
433	20240926	122200	32337725	2970	2970	2970	2970	0
434	20240926	122100	32337725	2970	2970	2970	2970	0
435	20240926	122000	32337725	2970	2970	2970	2970	0
436	20240926	121900	32337725	2970	2970	2970	2970	0
437	20240926	121800	32337725	2970	2970	2970	2970	0
438	20240926	121700	32337725	2970	2970	2970	2970	0
439	20240926	121600	32337725	2970	2970	2970	2970	0
440	20240926	121500	32337725	2970	2970	2970	2970	0
441	20240926	121400	32337725	2970	2970	2970	2970	0
442	20240926	121300	32337725	2970	2970	2970	2970	0
443	20240926	121200	32337725	2970	2970	2970	2970	1
444	20240926	121100	32334755	2970	2970	2970	2970	0
445	20240926	121000	32334755	2970	2970	2970	2970	0
446	20240926	120900	32334755	2970	2970	2970	2970	0
447	20240926	120800	32334755	2970	2970	2970	2970	0
448	20240926	120700	32334755	2970	2970	2970	2970	0
449	20240926	120600	32334755	2970	2970	2970	2970	0
450	20240926	120500	32334755	2970	2970	2970	2970	0
451	20240926	120400	32334755	2970	2970	2970	2970	0
452	20240926	120300	32334755	2970	2970	2970	2970	9
453	20240926	120200	32308025	2970	2970	2970	2970	0
454	20240926	120100	32308025	2970	2970	2970	2970	0
455	20240926	120000	32308025	2970	2970	2970	2970	0
456	20240926	115900	32308025	2970	2970	2970	2970	0
457	20240926	115800	32308025	2970	2970	2970	2970	0
458	20240926	115700	32308025	2970	2970	2970	2970	1
459	20240926	115600	32305055	2970	2970	2970	2970	0
460	20240926	115500	32305055	2970	2970	2970	2970	0
461	20240926	115400	32305055	2970	2970	2970	2970	0
462	20240926	115300	32305055	2970	2970	2970	2970	0
463	20240926	115200	32305055	2970	2970	2970	2970	0
464	20240926	115100	32305055	2970	2970	2970	2970	0
465	20240926	115000	32305055	2970	2970	2970	2970	0
466	20240926	114900	32305055	2970	2970	2970	2970	0
467	20240926	114800	32305055	2970	2970	2970	2970	0
468	20240926	114700	32305055	2970	2970	2970	2970	0
469	20240926	114600	32305055	2970	2970	2970	2970	0
470	20240926	114500	32305055	2970	2970	2970	2970	0
471	20240926	114400	32305055	2970	2970	2970	2970	0
472	20240926	114300	32305055	2970	2970	2970	2970	125
473	20240926	114200	31933805	2970	2970	2970	2970	0
474	20240926	114100	31933805	2970	2970	2970	2970	0
475	20240926	114000	31933805	2970	2970	2970	2970	0
476	20240926	113900	31933805	2970	2970	2970	2970	0
477	20240926	113800	31933805	2970	2970	2970	2970	0
478	20240926	113700	31933805	2970	2970	2970	2970	0
479	20240926	113600	31933805	2970	2970	2970	2970	0
480	20240926	113500	31933805	2970	2970	2970	2970	75
481	20240926	113400	31711055	2970	2970	2970	2970	0
482	20240926	113300	31711055	2970	2970	2970	2970	0
483	20240926	113200	31711055	2970	2970	2970	2970	0
484	20240926	113100	31711055	2970	2970	2970	2970	0
485	20240926	113000	31711055	2970	2970	2970	2970	0
486	20240926	112900	31711055	2970	2970	2970	2970	0
487	20240926	112800	31711055	2970	2970	2970	2970	0
488	20240926	112700	31711055	2970	2970	2970	2970	0
489	20240926	112600	31711055	2970	2970	2970	2970	0
490	20240926	112500	31711055	2970	2970	2970	2970	0
491	20240926	112400	31711055	2970	2970	2970	2970	0
492	20240926	112300	31711055	2970	2970	2970	2970	0
493	20240926	112200	31711055	2970	2965	2970	2965	67
494	20240926	112100	31512370	2955	2955	2955	2955	0
495	20240926	112000	31512370	2955	2955	2955	2955	0
496	20240926	111900	31512370	2955	2955	2955	2955	0
497	20240926	111800	31512370	2955	2955	2955	2955	0
498	20240926	111700	31512370	2955	2955	2955	2955	0
499	20240926	111600	31512370	2955	2955	2955	2955	0
500	20240926	111500	31512370	2955	2955	2955	2955	0
501	20240926	111400	31512370	2955	2955	2955	2955	0
502	20240926	111300	31512370	2955	2955	2955	2955	0
503	20240926	111200	31512370	2955	2955	2955	2955	0
504	20240926	111100	31512370	2955	2955	2955	2955	0
505	20240926	111000	31512370	2955	2955	2955	2955	0
506	20240926	110900	31512370	2955	2955	2955	2955	0
507	20240926	110800	31512370	2955	2955	2955	2955	0
508	20240926	110700	31512370	2955	2960	2960	2955	298
509	20240926	110600	30631530	2960	2960	2960	2960	0
510	20240926	110500	30631530	2960	2960	2960	2960	0
511	20240926	110400	30631530	2960	2960	2960	2960	2
512	20240926	110300	30625610	2965	2965	2965	2965	0
513	20240926	110200	30625610	2965	2965	2965	2965	0
514	20240926	110100	30625610	2965	2965	2965	2965	0
515	20240926	110000	30625610	2965	2960	2965	2960	400
516	20240926	105900	29440275	2960	2960	2960	2960	0
517	20240926	105800	29440275	2960	2960	2960	2960	0
518	20240926	105700	29440275	2960	2960	2960	2960	0
519	20240926	105600	29440275	2960	2960	2960	2960	0
520	20240926	105500	29440275	2960	2960	2960	2960	0
521	20240926	105400	29440275	2960	2960	2960	2960	0
522	20240926	105300	29440275	2960	2960	2960	2960	0
523	20240926	105200	29440275	2960	2960	2960	2960	0
524	20240926	105100	29440275	2960	2960	2960	2960	0
525	20240926	105000	29440275	2960	2960	2960	2960	0
526	20240926	104900	29440275	2960	2960	2960	2960	0
527	20240926	104800	29440275	2960	2960	2960	2960	0
528	20240926	104700	29440275	2960	2960	2960	2960	0
529	20240926	104600	29440275	2960	2960	2960	2960	0
530	20240926	104500	29440275	2960	2960	2960	2960	0
531	20240926	104400	29440275	2960	2960	2960	2960	0
532	20240926	104300	29440275	2960	2960	2960	2960	0
533	20240926	104200	29440275	2960	2960	2960	2960	0
534	20240926	104100	29440275	2960	2960	2960	2960	0
535	20240926	104000	29440275	2960	2960	2960	2960	0
536	20240926	103900	29440275	2960	2960	2960	2960	0
537	20240926	103800	29440275	2960	2960	2960	2960	0
538	20240926	103700	29440275	2960	2960	2960	2960	0
539	20240926	103600	29440275	2960	2960	2960	2960	1
540	20240926	103500	29437315	2960	2960	2960	2960	0
541	20240926	103400	29437315	2960	2960	2960	2960	0
542	20240926	103300	29437315	2960	2960	2960	2960	10
543	20240926	103200	29407715	2965	2965	2965	2965	0
544	20240926	103100	29407715	2965	2965	2965	2965	0
545	20240926	103000	29407715	2965	2965	2965	2965	0
546	20240926	102900	29407715	2965	2965	2965	2965	0
547	20240926	102800	29407715	2965	2965	2965	2965	0
548	20240926	102700	29407715	2965	2965	2965	2965	0
549	20240926	102600	29407715	2965	2965	2965	2965	0
550	20240926	102500	29407715	2965	2965	2965	2965	0
551	20240926	102400	29407715	2965	2965	2965	2965	0
552	20240926	102300	29407715	2965	2965	2965	2965	0
553	20240926	102200	29407715	2965	2965	2965	2965	0
554	20240926	102100	29407715	2965	2965	2965	2965	0
555	20240926	102000	29407715	2965	2965	2965	2965	0
556	20240926	101900	29407715	2965	2965	2965	2965	0
557	20240926	101800	29407715	2965	2965	2965	2965	0
558	20240926	101700	29407715	2965	2965	2965	2965	0
559	20240926	101600	29407715	2965	2965	2965	2965	0
560	20240926	101500	29407715	2965	2965	2965	2965	0
561	20240926	101400	29407715	2965	2965	2965	2965	0
562	20240926	101300	29407715	2965	2965	2965	2965	0
563	20240926	101200	29407715	2965	2965	2965	2965	0
564	20240926	101100	29407715	2965	2965	2965	2965	0
565	20240926	101000	29407715	2965	2965	2965	2965	0
566	20240926	100900	29407715	2965	2965	2965	2965	0
567	20240926	100800	29407715	2965	2965	2965	2965	0
568	20240926	100700	29407715	2965	2965	2965	2965	0
569	20240926	100600	29407715	2965	2965	2965	2965	0
570	20240926	100500	29407715	2965	2965	2965	2965	0
571	20240926	100400	29407715	2965	2965	2965	2965	0
572	20240926	100300	29407715	2965	2935	2965	2935	112
573	20240926	100200	29078935	2915	2915	2915	2915	0
574	20240926	100100	29078935	2915	2935	2935	2915	1930
575	20240926	100000	23442390	2915	2960	2960	2915	2200
576	20240926	095900	16985545	2960	2960	2960	2960	1471
577	20240926	095800	12631385	2960	2975	2975	2960	896
578	20240926	095700	9977530	2980	2980	2980	2980	0
579	20240926	095600	9977530	2980	2980	2980	2980	0
580	20240926	095500	9977530	2980	2980	2980	2980	0
581	20240926	095400	9977530	2980	2980	2980	2980	0
582	20240926	095300	9977530	2980	2980	2980	2980	0
583	20240926	095200	9977530	2980	2980	2980	2975	123
584	20240926	095100	9610995	2985	2985	2985	2985	22
585	20240926	095000	9545325	2985	2985	2985	2985	0
586	20240926	094900	9545325	2985	2985	2985	2985	0
587	20240926	094800	9545325	2985	2985	2985	2985	0
588	20240926	094700	9545325	2985	2985	2985	2985	0
589	20240926	094600	9545325	2985	2985	2985	2985	0
590	20240926	094500	9545325	2985	2985	2985	2985	0
591	20240926	094400	9545325	2985	2985	2985	2985	0
592	20240926	094300	9545325	2985	2985	2985	2985	0
593	20240926	094200	9545325	2985	2985	2985	2985	0
594	20240926	094100	9545325	2985	2985	2985	2985	0
595	20240926	094000	9545325	2985	2990	2990	2985	500
596	20240926	093900	8052795	3010	3010	3010	3010	3
597	20240926	093800	8043765	3000	3000	3000	3000	22
598	20240926	093700	7977765	2980	2980	2980	2980	0
599	20240926	093600	7977765	2980	2980	2980	2980	0
600	20240926	093500	7977765	2980	2985	2985	2980	600
601	20240926	093400	6189760	2990	2990	2990	2990	0
602	20240926	093300	6189760	2990	2990	2990	2990	400
603	20240926	093200	4993760	2935	3005	3005	2935	255
604	20240926	093100	4237225	3050	3050	3050	3050	2
605	20240926	093000	4231125	3005	3005	3005	3005	576
606	20240926	092900	2500245	3000	3055	3055	3000	133
607	20240926	092800	2097125	3060	3065	3065	3060	14
608	20240926	092700	2054280	3065	3065	3065	3065	0
609	20240926	092600	2054280	3065	3065	3065	3065	0
610	20240926	092500	2054280	3065	3065	3065	3065	2
611	20240926	092400	2048150	3065	3065	3065	3065	4
612	20240926	092300	2035890	3065	3070	3070	3065	16
613	20240926	092200	1986845	3075	3075	3075	3075	300
614	20240926	092100	1064345	3070	3070	3070	3070	3
615	20240926	092000	1055135	3070	3070	3070	3070	1
616	20240926	091900	1052065	3070	3065	3070	3065	6
617	20240926	091800	1033665	3065	3065	3065	3065	22
618	20240926	091700	966235	3065	3065	3065	3065	40
619	20240926	091600	843635	3080	3080	3080	3080	0
620	20240926	091500	843635	3080	3080	3080	3080	0
621	20240926	091400	843635	3080	3080	3080	3080	0
622	20240926	091300	843635	3080	3080	3080	3080	0
623	20240926	091200	843635	3080	3080	3080	3080	0
624	20240926	091100	843635	3080	3080	3080	3080	0
625	20240926	091000	843635	3080	3080	3080	3080	0
626	20240926	090900	843635	3080	3080	3080	3080	0
627	20240926	090800	843635	3080	3080	3080	3080	0
628	20240926	090700	843635	3080	3080	3080	3080	0
629	20240926	090600	843635	3080	3070	3080	3070	70
630	20240926	090500	628320	3080	3080	3080	3080	0
631	20240926	090400	628320	3080	3045	3080	3045	41
632	20240926	090300	503440	3005	3005	3005	3005	0
633	20240926	090200	503440	3005	3005	3005	3005	0
634	20240926	090100	503440	3005	3005	3005	3005	28
635	20240926	090000	419300	2995	2995	2995	2995	140