KissMeData/139670/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201800	49492935	2920	2920	2920	2920	83
3	20240913	201700	49492935	2920	2920	2920	2920	0
4	20240913	201600	49492935	2920	2920	2920	2920	0
5	20240913	201500	49492935	2920	2920	2920	2920	0
6	20240913	201400	49492935	2920	2920	2920	2920	0
7	20240913	201300	49492935	2920	2920	2920	2920	0
8	20240913	201200	49492935	2920	2920	2920	2920	0
9	20240913	201100	49492935	2920	2920	2920	2920	0
10	20240913	201000	49492935	2920	2920	2920	2920	0
11	20240913	200900	49492935	2920	2920	2920	2920	0
12	20240913	200800	49492935	2920	2920	2920	2920	0
13	20240913	200700	49492935	2920	2920	2920	2920	0
14	20240913	200600	49492935	2920	2920	2920	2920	0
15	20240913	200500	49492935	2920	2920	2920	2920	0
16	20240913	200400	49492935	2920	2920	2920	2920	0
17	20240913	200300	49492935	2920	2920	2920	2920	0
18	20240913	200200	49492935	2920	2920	2920	2920	0
19	20240913	200100	49492935	2920	2920	2920	2920	0
20	20240913	200000	49492935	2920	2920	2920	2920	0
21	20240913	195900	49492935	2920	2920	2920	2920	0
22	20240913	195800	49492935	2920	2920	2920	2920	0
23	20240913	195700	49492935	2920	2920	2920	2920	0
24	20240913	195600	49492935	2920	2920	2920	2920	0
25	20240913	195500	49492935	2920	2920	2920	2920	0
26	20240913	195400	49492935	2920	2920	2920	2920	0
27	20240913	195300	49492935	2920	2920	2920	2920	0
28	20240913	195200	49492935	2920	2920	2920	2920	0
29	20240913	195100	49492935	2920	2920	2920	2920	0
30	20240913	195000	49492935	2920	2920	2920	2920	0
31	20240913	194900	49492935	2920	2920	2920	2920	0
32	20240913	194800	49492935	2920	2920	2920	2920	83
33	20240913	194700	49492935	2920	2920	2920	2920	0
34	20240913	194600	49492935	2920	2920	2920	2920	0
35	20240913	194500	49492935	2920	2920	2920	2920	0
36	20240913	194400	49492935	2920	2920	2920	2920	0
37	20240913	194300	49492935	2920	2920	2920	2920	0
38	20240913	194200	49492935	2920	2920	2920	2920	0
39	20240913	194100	49492935	2920	2920	2920	2920	0
40	20240913	194000	49492935	2920	2920	2920	2920	0
41	20240913	193900	49492935	2920	2920	2920	2920	0
42	20240913	193800	49492935	2920	2920	2920	2920	0
43	20240913	193700	49492935	2920	2920	2920	2920	0
44	20240913	193600	49492935	2920	2920	2920	2920	0
45	20240913	193500	49492935	2920	2920	2920	2920	0
46	20240913	193400	49492935	2920	2920	2920	2920	0
47	20240913	193300	49492935	2920	2920	2920	2920	0
48	20240913	193200	49492935	2920	2920	2920	2920	0
49	20240913	193100	49492935	2920	2920	2920	2920	0
50	20240913	193000	49492935	2920	2920	2920	2920	0
51	20240913	192900	49492935	2920	2920	2920	2920	0
52	20240913	192800	49492935	2920	2920	2920	2920	0
53	20240913	192700	49492935	2920	2920	2920	2920	0
54	20240913	192600	49492935	2920	2920	2920	2920	0
55	20240913	192500	49492935	2920	2920	2920	2920	0
56	20240913	192400	49492935	2920	2920	2920	2920	0
57	20240913	192300	49492935	2920	2920	2920	2920	0
58	20240913	192200	49492935	2920	2920	2920	2920	0
59	20240913	192100	49492935	2920	2920	2920	2920	0
60	20240913	192000	49492935	2920	2920	2920	2920	0
61	20240913	191900	49492935	2920	2920	2920	2920	0
62	20240913	191800	49492935	2920	2920	2920	2920	83
63	20240913	191700	49492935	2920	2920	2920	2920	0
64	20240913	191600	49492935	2920	2920	2920	2920	0
65	20240913	191500	49492935	2920	2920	2920	2920	0
66	20240913	191400	49492935	2920	2920	2920	2920	0
67	20240913	191300	49492935	2920	2920	2920	2920	0
68	20240913	191200	49492935	2920	2920	2920	2920	0
69	20240913	191100	49492935	2920	2920	2920	2920	0
70	20240913	191000	49492935	2920	2920	2920	2920	0
71	20240913	190900	49492935	2920	2920	2920	2920	0
72	20240913	190800	49492935	2920	2920	2920	2920	0
73	20240913	190700	49492935	2920	2920	2920	2920	0
74	20240913	190600	49492935	2920	2920	2920	2920	0
75	20240913	190500	49492935	2920	2920	2920	2920	0
76	20240913	190400	49492935	2920	2920	2920	2920	0
77	20240913	190300	49492935	2920	2920	2920	2920	0
78	20240913	190200	49492935	2920	2920	2920	2920	0
79	20240913	190100	49492935	2920	2920	2920	2920	0
80	20240913	190000	49492935	2920	2920	2920	2920	0
81	20240913	185900	49492935	2920	2920	2920	2920	0
82	20240913	185800	49492935	2920	2920	2920	2920	0
83	20240913	185700	49492935	2920	2920	2920	2920	0
84	20240913	185600	49492935	2920	2920	2920	2920	0
85	20240913	185500	49492935	2920	2920	2920	2920	0
86	20240913	185400	49492935	2920	2920	2920	2920	0
87	20240913	185300	49492935	2920	2920	2920	2920	0
88	20240913	185200	49492935	2920	2920	2920	2920	0
89	20240913	185100	49492935	2920	2920	2920	2920	0
90	20240913	185000	49492935	2920	2920	2920	2920	0
91	20240913	184900	49492935	2920	2920	2920	2920	0
92	20240913	184800	49492935	2920	2920	2920	2920	83
93	20240913	184700	49492935	2920	2920	2920	2920	0
94	20240913	184600	49492935	2920	2920	2920	2920	0
95	20240913	184500	49492935	2920	2920	2920	2920	0
96	20240913	184400	49492935	2920	2920	2920	2920	0
97	20240913	184300	49492935	2920	2920	2920	2920	0
98	20240913	184200	49492935	2920	2920	2920	2920	0
99	20240913	184100	49492935	2920	2920	2920	2920	0
100	20240913	184000	49492935	2920	2920	2920	2920	0
101	20240913	183900	49492935	2920	2920	2920	2920	0
102	20240913	183800	49492935	2920	2920	2920	2920	0
103	20240913	183700	49492935	2920	2920	2920	2920	0
104	20240913	183600	49492935	2920	2920	2920	2920	0
105	20240913	183500	49492935	2920	2920	2920	2920	0
106	20240913	183400	49492935	2920	2920	2920	2920	0
107	20240913	183300	49492935	2920	2920	2920	2920	0
108	20240913	183200	49492935	2920	2920	2920	2920	0
109	20240913	183100	49492935	2920	2920	2920	2920	0
110	20240913	183000	49492935	2920	2920	2920	2920	0
111	20240913	182900	49492935	2920	2920	2920	2920	0
112	20240913	182800	49492935	2920	2920	2920	2920	0
113	20240913	182700	49492935	2920	2920	2920	2920	0
114	20240913	182600	49492935	2920	2920	2920	2920	0
115	20240913	182500	49492935	2920	2920	2920	2920	0
116	20240913	182400	49492935	2920	2920	2920	2920	0
117	20240913	182300	49492935	2920	2920	2920	2920	0
118	20240913	182200	49492935	2920	2920	2920	2920	0
119	20240913	182100	49492935	2920	2920	2920	2920	0
120	20240913	182000	49492935	2920	2920	2920	2920	0
121	20240913	181900	49492935	2920	2920	2920	2920	0
122	20240913	181800	49492935	2920	2920	2920	2920	83
123	20240913	181700	49492935	2920	2920	2920	2920	0
124	20240913	181600	49492935	2920	2920	2920	2920	0
125	20240913	181500	49492935	2920	2920	2920	2920	0
126	20240913	181400	49492935	2920	2920	2920	2920	0
127	20240913	181300	49492935	2920	2920	2920	2920	0
128	20240913	181200	49492935	2920	2920	2920	2920	0
129	20240913	181100	49492935	2920	2920	2920	2920	0
130	20240913	181000	49492935	2920	2920	2920	2920	0
131	20240913	180900	49492935	2920	2920	2920	2920	0
132	20240913	180800	49492935	2920	2920	2920	2920	0
133	20240913	180700	49492935	2920	2920	2920	2920	0
134	20240913	180600	49492935	2920	2920	2920	2920	0
135	20240913	180500	49492935	2920	2920	2920	2920	0
136	20240913	180400	49492935	2920	2920	2920	2920	0
137	20240913	180300	49492935	2920	2920	2920	2920	0
138	20240913	180200	49492935	2920	2920	2920	2920	0
139	20240913	180100	49492935	2920	2920	2920	2920	0
140	20240913	180000	49492935	2920	2920	2920	2920	0
141	20240913	175900	49492935	2920	2920	2920	2920	0
142	20240913	175800	49492935	2920	2920	2920	2920	0
143	20240913	175700	49492935	2920	2920	2920	2920	0
144	20240913	175600	49492935	2920	2920	2920	2920	0
145	20240913	175500	49492935	2920	2920	2920	2920	0
146	20240913	175400	49492935	2920	2920	2920	2920	0
147	20240913	175300	49492935	2920	2920	2920	2920	0
148	20240913	175200	49492935	2920	2920	2920	2920	0
149	20240913	175100	49492935	2920	2920	2920	2920	0
150	20240913	175000	49492935	2920	2920	2920	2920	0
151	20240913	174900	49492935	2920	2920	2920	2920	0
152	20240913	174800	49492935	2920	2920	2920	2920	83
153	20240913	174700	49492935	2920	2920	2920	2920	0
154	20240913	174600	49492935	2920	2920	2920	2920	0
155	20240913	174500	49492935	2920	2920	2920	2920	0
156	20240913	174400	49492935	2920	2920	2920	2920	0
157	20240913	174300	49492935	2920	2920	2920	2920	0
158	20240913	174200	49492935	2920	2920	2920	2920	0
159	20240913	174100	49492935	2920	2920	2920	2920	0
160	20240913	174000	49492935	2920	2920	2920	2920	0
161	20240913	173900	49492935	2920	2920	2920	2920	0
162	20240913	173800	49492935	2920	2920	2920	2920	0
163	20240913	173700	49492935	2920	2920	2920	2920	0
164	20240913	173600	49492935	2920	2920	2920	2920	0
165	20240913	173500	49492935	2920	2920	2920	2920	0
166	20240913	173400	49492935	2920	2920	2920	2920	0
167	20240913	173300	49492935	2920	2920	2920	2920	0
168	20240913	173200	49492935	2920	2920	2920	2920	0
169	20240913	173100	49492935	2920	2920	2920	2920	0
170	20240913	173000	49492935	2920	2920	2920	2920	0
171	20240913	172900	49492935	2920	2920	2920	2920	0
172	20240913	172800	49492935	2920	2920	2920	2920	0
173	20240913	172700	49492935	2920	2920	2920	2920	0
174	20240913	172600	49492935	2920	2920	2920	2920	0
175	20240913	172500	49492935	2920	2920	2920	2920	0
176	20240913	172400	49492935	2920	2920	2920	2920	0
177	20240913	172300	49492935	2920	2920	2920	2920	0
178	20240913	172200	49492935	2920	2920	2920	2920	0
179	20240913	172100	49492935	2920	2920	2920	2920	0
180	20240913	172000	49492935	2920	2920	2920	2920	0
181	20240913	171900	49492935	2920	2920	2920	2920	0
182	20240913	171800	49492935	2920	2920	2920	2920	83
183	20240913	171700	49492935	2920	2920	2920	2920	0
184	20240913	171600	49492935	2920	2920	2920	2920	0
185	20240913	171500	49492935	2920	2920	2920	2920	0
186	20240913	171400	49492935	2920	2920	2920	2920	0
187	20240913	171300	49492935	2920	2920	2920	2920	0
188	20240913	171200	49492935	2920	2920	2920	2920	0
189	20240913	171100	49492935	2920	2920	2920	2920	0
190	20240913	171000	49492935	2920	2920	2920	2920	0
191	20240913	170900	49492935	2920	2920	2920	2920	0
192	20240913	170800	49492935	2920	2920	2920	2920	0
193	20240913	170700	49492935	2920	2920	2920	2920	0
194	20240913	170600	49492935	2920	2920	2920	2920	0
195	20240913	170500	49492935	2920	2920	2920	2920	0
196	20240913	170400	49492935	2920	2920	2920	2920	0
197	20240913	170300	49492935	2920	2920	2920	2920	0
198	20240913	170200	49492935	2920	2920	2920	2920	0
199	20240913	170100	49492935	2920	2920	2920	2920	0
200	20240913	170000	49492935	2920	2920	2920	2920	0
201	20240913	165900	49492935	2920	2920	2920	2920	0
202	20240913	165800	49492935	2920	2920	2920	2920	0
203	20240913	165700	49492935	2920	2920	2920	2920	0
204	20240913	165600	49492935	2920	2920	2920	2920	0
205	20240913	165500	49492935	2920	2920	2920	2920	0
206	20240913	165400	49492935	2920	2920	2920	2920	0
207	20240913	165300	49492935	2920	2920	2920	2920	0
208	20240913	165200	49492935	2920	2920	2920	2920	0
209	20240913	165100	49492935	2920	2920	2920	2920	0
210	20240913	165000	49492935	2920	2920	2920	2920	0
211	20240913	164900	49492935	2920	2920	2920	2920	0
212	20240913	164800	49492935	2920	2920	2920	2920	83
213	20240913	164700	49492935	2920	2920	2920	2920	0
214	20240913	164600	49492935	2920	2920	2920	2920	0
215	20240913	164500	49492935	2920	2920	2920	2920	0
216	20240913	164400	49492935	2920	2920	2920	2920	0
217	20240913	164300	49492935	2920	2920	2920	2920	0
218	20240913	164200	49492935	2920	2920	2920	2920	0
219	20240913	164100	49492935	2920	2920	2920	2920	0
220	20240913	164000	49492935	2920	2920	2920	2920	0
221	20240913	163900	49492935	2920	2920	2920	2920	0
222	20240913	163800	49492935	2920	2920	2920	2920	0
223	20240913	163700	49492935	2920	2920	2920	2920	0
224	20240913	163600	49492935	2920	2920	2920	2920	0
225	20240913	163500	49492935	2920	2920	2920	2920	0
226	20240913	163400	49492935	2920	2920	2920	2920	0
227	20240913	163300	49492935	2920	2920	2920	2920	0
228	20240913	163200	49492935	2920	2920	2920	2920	0
229	20240913	163100	49492935	2920	2920	2920	2920	0
230	20240913	163000	49492935	2920	2920	2920	2920	0
231	20240913	162900	49492935	2920	2920	2920	2920	0
232	20240913	162800	49492935	2920	2920	2920	2920	0
233	20240913	162700	49492935	2920	2920	2920	2920	0
234	20240913	162600	49492935	2920	2920	2920	2920	0
235	20240913	162500	49492935	2920	2920	2920	2920	0
236	20240913	162400	49492935	2920	2920	2920	2920	0
237	20240913	162300	49492935	2920	2920	2920	2920	0
238	20240913	162200	49492935	2920	2920	2920	2920	0
239	20240913	162100	49492935	2920	2920	2920	2920	0
240	20240913	162000	49492935	2920	2920	2920	2920	0
241	20240913	161900	49492935	2920	2920	2920	2920	0
242	20240913	161800	49492935	2920	2920	2920	2920	83
243	20240913	161700	49492935	2920	2920	2920	2920	0
244	20240913	161600	49492935	2920	2920	2920	2920	0
245	20240913	161500	49492935	2920	2920	2920	2920	0
246	20240913	161400	49492935	2920	2920	2920	2920	0
247	20240913	161300	49492935	2920	2920	2920	2920	0
248	20240913	161200	49492935	2920	2920	2920	2920	0
249	20240913	161100	49492935	2920	2920	2920	2920	0
250	20240913	161000	49492935	2920	2920	2920	2920	0
251	20240913	160900	49492935	2920	2920	2920	2920	0
252	20240913	160800	49492935	2920	2920	2920	2920	0
253	20240913	160700	49492935	2920	2920	2920	2920	0
254	20240913	160600	49492935	2920	2920	2920	2920	0
255	20240913	160500	49492935	2920	2920	2920	2920	0
256	20240913	160400	49492935	2920	2920	2920	2920	0
257	20240913	160300	49492935	2920	2920	2920	2920	0
258	20240913	160200	49492935	2920	2920	2920	2920	0
259	20240913	160100	49492935	2920	2920	2920	2920	0
260	20240913	160000	49492935	2920	2920	2920	2920	0
261	20240913	155900	49492935	2920	2920	2920	2920	0
262	20240913	155800	49492935	2920	2920	2920	2920	0
263	20240913	155700	49492935	2920	2920	2920	2920	0
264	20240913	155600	49492935	2920	2920	2920	2920	0
265	20240913	155500	49492935	2920	2920	2920	2920	0
266	20240913	155400	49492935	2920	2920	2920	2920	0
267	20240913	155300	49492935	2920	2920	2920	2920	0
268	20240913	155200	49492935	2920	2920	2920	2920	0
269	20240913	155100	49492935	2920	2920	2920	2920	0
270	20240913	155000	49492935	2920	2920	2920	2920	0
271	20240913	154900	49492935	2920	2920	2920	2920	0
272	20240913	154800	49492935	2920	2920	2920	2920	83
273	20240913	154700	49492935	2920	2920	2920	2920	0
274	20240913	154600	49492935	2920	2920	2920	2920	0
275	20240913	154500	49492935	2920	2920	2920	2920	0
276	20240913	154400	49492935	2920	2920	2920	2920	0
277	20240913	154300	49492935	2920	2920	2920	2920	0
278	20240913	154200	49492935	2920	2920	2920	2920	0
279	20240913	154100	49492935	2920	2920	2920	2920	0
280	20240913	154000	49492935	2920	2920	2920	2920	0
281	20240913	153900	49492935	2920	2920	2920	2920	0
282	20240913	153800	49492935	2920	2920	2920	2920	0
283	20240913	153700	49492935	2920	2920	2920	2920	0
284	20240913	153600	49492935	2920	2920	2920	2920	0
285	20240913	153500	49492935	2920	2920	2920	2920	0
286	20240913	153400	49492935	2920	2920	2920	2920	0
287	20240913	153300	49492935	2920	2920	2920	2920	0
288	20240913	153200	49492935	2920	2920	2920	2920	0
289	20240913	153100	49492935	2920	2920	2920	2920	0
290	20240913	153000	49492935	2920	2920	2920	2920	83
291	20240913	152900	49250575	2920	2920	2920	2920	0
292	20240913	152800	49250575	2920	2920	2920	2920	0
293	20240913	152700	49250575	2920	2920	2920	2920	0
294	20240913	152600	49250575	2920	2920	2920	2920	0
295	20240913	152500	49250575	2920	2920	2920	2920	0
296	20240913	152400	49250575	2920	2920	2920	2920	0
297	20240913	152300	49250575	2920	2920	2920	2920	0
298	20240913	152200	49250575	2920	2920	2920	2920	0
299	20240913	152100	49250575	2920	2920	2920	2920	0
300	20240913	152000	49250575	2920	2920	2920	2920	0
301	20240913	151900	49250575	2920	2905	2920	2905	62
302	20240913	151800	49070450	2920	2920	2920	2920	6
303	20240913	151700	49052930	2920	2920	2920	2920	0
304	20240913	151600	49052930	2920	2920	2920	2920	0
305	20240913	151500	49052930	2920	2920	2920	2920	0
306	20240913	151400	49052930	2920	2920	2920	2920	1
307	20240913	151300	49050010	2915	2915	2915	2905	70
308	20240913	151200	48846610	2920	2920	2920	2920	0
309	20240913	151100	48846610	2920	2920	2920	2920	0
310	20240913	151000	48846610	2920	2920	2920	2920	0
311	20240913	150900	48846610	2920	2920	2920	2920	0
312	20240913	150800	48846610	2920	2920	2925	2920	247
313	20240913	150700	48125360	2920	2920	2920	2920	236
314	20240913	150600	47436240	2920	2920	2920	2920	0
315	20240913	150500	47436240	2920	2920	2920	2920	0
316	20240913	150400	47436240	2920	2920	2920	2920	0
317	20240913	150300	47436240	2920	2920	2920	2920	0
318	20240913	150200	47436240	2920	2920	2920	2920	0
319	20240913	150100	47436240	2920	2920	2920	2920	0
320	20240913	150000	47436240	2920	2920	2920	2920	0
321	20240913	145900	47436240	2920	2920	2920	2920	0
322	20240913	145800	47436240	2920	2920	2920	2920	0
323	20240913	145700	47436240	2920	2920	2920	2920	0
324	20240913	145600	47436240	2920	2920	2920	2920	0
325	20240913	145500	47436240	2920	2920	2920	2920	0
326	20240913	145400	47436240	2920	2920	2920	2920	10
327	20240913	145300	47407040	2920	2920	2920	2920	0
328	20240913	145200	47407040	2920	2920	2920	2920	0
329	20240913	145100	47407040	2920	2920	2920	2920	0
330	20240913	145000	47407040	2920	2920	2920	2920	0
331	20240913	144900	47407040	2920	2920	2920	2920	13
332	20240913	144800	47369080	2920	2920	2920	2920	0
333	20240913	144700	47369080	2920	2920	2920	2920	0
334	20240913	144600	47369080	2920	2920	2920	2920	0
335	20240913	144500	47369080	2920	2920	2920	2920	6
336	20240913	144400	47351560	2920	2920	2920	2920	0
337	20240913	144300	47351560	2920	2920	2920	2920	15
338	20240913	144200	47307760	2920	2920	2920	2920	0
339	20240913	144100	47307760	2920	2920	2920	2920	1
340	20240913	144000	47304840	2920	2920	2920	2920	0
341	20240913	143900	47304840	2920	2920	2920	2920	0
342	20240913	143800	47304840	2920	2920	2920	2920	0
343	20240913	143700	47304840	2920	2905	2920	2905	48
344	20240913	143600	47164695	2905	2910	2910	2905	736
345	20240913	143500	45025865	2925	2925	2925	2925	0
346	20240913	143400	45025865	2925	2925	2925	2925	0
347	20240913	143300	45025865	2925	2925	2925	2925	0
348	20240913	143200	45025865	2925	2925	2925	2925	0
349	20240913	143100	45025865	2925	2925	2925	2925	0
350	20240913	143000	45025865	2925	2925	2925	2925	0
351	20240913	142900	45025865	2925	2925	2925	2925	0
352	20240913	142800	45025865	2925	2925	2925	2925	0
353	20240913	142700	45025865	2925	2905	2925	2905	2
354	20240913	142600	45020035	2905	2905	2905	2905	0
355	20240913	142500	45020035	2905	2905	2905	2905	5
356	20240913	142400	45005510	2925	2925	2925	2925	0
357	20240913	142300	45005510	2925	2925	2925	2925	0
358	20240913	142200	45005510	2925	2925	2925	2925	0
359	20240913	142100	45005510	2925	2925	2925	2925	0
360	20240913	142000	45005510	2925	2925	2925	2925	0
361	20240913	141900	45005510	2925	2925	2925	2925	30
362	20240913	141800	44917760	2925	2925	2925	2925	0
363	20240913	141700	44917760	2925	2925	2925	2925	0
364	20240913	141600	44917760	2925	2925	2925	2925	0
365	20240913	141500	44917760	2925	2925	2925	2925	0
366	20240913	141400	44917760	2925	2925	2925	2925	1
367	20240913	141300	44914835	2905	2905	2905	2905	1
368	20240913	141200	44911930	2905	2905	2905	2905	0
369	20240913	141100	44911930	2905	2905	2905	2905	0
370	20240913	141000	44911930	2905	2905	2905	2905	0
371	20240913	140900	44911930	2905	2910	2910	2905	300
372	20240913	140800	44039020	2930	2930	2930	2930	0
373	20240913	140700	44039020	2930	2935	2935	2930	2
374	20240913	140600	44033155	2930	2930	2930	2930	0
375	20240913	140500	44033155	2930	2930	2930	2930	4
376	20240913	140400	44021435	2935	2935	2935	2935	0
377	20240913	140300	44021435	2935	2935	2935	2935	0
378	20240913	140200	44021435	2935	2935	2935	2935	0
379	20240913	140100	44021435	2935	2935	2935	2935	0
380	20240913	140000	44021435	2935	2935	2935	2935	0
381	20240913	135900	44021435	2935	2935	2935	2935	0
382	20240913	135800	44021435	2935	2935	2935	2935	0
383	20240913	135700	44021435	2935	2935	2935	2935	0
384	20240913	135600	44021435	2935	2935	2935	2935	0
385	20240913	135500	44021435	2935	2935	2935	2935	0
386	20240913	135400	44021435	2935	2935	2935	2935	1
387	20240913	135300	44018500	2935	2935	2935	2935	0
388	20240913	135200	44018500	2935	2935	2935	2935	0
389	20240913	135100	44018500	2935	2935	2935	2935	0
390	20240913	135000	44018500	2935	2935	2935	2935	0
391	20240913	134900	44018500	2935	2935	2935	2935	0
392	20240913	134800	44018500	2935	2935	2935	2935	1
393	20240913	134700	44015565	2935	2935	2935	2935	0
394	20240913	134600	44015565	2935	2935	2935	2935	0
395	20240913	134500	44015565	2935	2935	2935	2935	0
396	20240913	134400	44015565	2935	2935	2935	2935	0
397	20240913	134300	44015565	2935	2935	2935	2935	0
398	20240913	134200	44015565	2935	2935	2935	2935	1
399	20240913	134100	44012630	2940	2940	2940	2940	0
400	20240913	134000	44012630	2940	2940	2940	2940	0
401	20240913	133900	44012630	2940	2930	2940	2930	3
402	20240913	133800	44003825	2895	2935	2935	2895	171
403	20240913	133700	43508170	2940	2940	2940	2940	0
404	20240913	133600	43508170	2940	2940	2940	2940	1
405	20240913	133500	43505230	2940	2940	2940	2940	3
406	20240913	133400	43496410	2940	2940	2940	2940	0
407	20240913	133300	43496410	2940	2940	2940	2940	0
408	20240913	133200	43496410	2940	2940	2940	2940	0
409	20240913	133100	43496410	2940	2940	2940	2940	0
410	20240913	133000	43496410	2940	2940	2940	2940	1
411	20240913	132900	43493470	2940	2940	2940	2940	0
412	20240913	132800	43493470	2940	2940	2940	2940	0
413	20240913	132700	43493470	2940	2940	2940	2940	0
414	20240913	132600	43493470	2940	2940	2940	2940	1
415	20240913	132500	43490530	2940	2940	2940	2940	0
416	20240913	132400	43490530	2940	2940	2940	2940	1
417	20240913	132300	43487590	2940	2940	2940	2940	0
418	20240913	132200	43487590	2940	2940	2940	2940	1
419	20240913	132100	43484650	2940	2940	2940	2940	0
420	20240913	132000	43484650	2940	2940	2940	2940	63
421	20240913	131900	43299430	2940	2940	2940	2940	0
422	20240913	131800	43299430	2940	2940	2940	2940	1
423	20240913	131700	43296490	2945	2945	2945	2945	0
424	20240913	131600	43296490	2945	2945	2945	2945	0
425	20240913	131500	43296490	2945	2945	2945	2945	0
426	20240913	131400	43296490	2945	2945	2945	2945	0
427	20240913	131300	43296490	2945	2945	2945	2945	0
428	20240913	131200	43296490	2945	2945	2945	2945	1
429	20240913	131100	43293545	2945	2945	2945	2945	0
430	20240913	131000	43293545	2945	2945	2945	2945	0
431	20240913	130900	43293545	2945	2945	2945	2945	0
432	20240913	130800	43293545	2945	2940	2945	2940	12
433	20240913	130700	43258260	2945	2945	2945	2945	0
434	20240913	130600	43258260	2945	2945	2945	2945	1
435	20240913	130500	43255315	2945	2945	2945	2945	0
436	20240913	130400	43255315	2945	2945	2945	2945	1
437	20240913	130300	43252370	2945	2945	2945	2945	0
438	20240913	130200	43252370	2945	2945	2945	2945	0
439	20240913	130100	43252370	2945	2945	2945	2945	1
440	20240913	130000	43249425	2945	2935	2945	2935	496
441	20240913	125900	41793655	2935	2935	2935	2935	2
442	20240913	125800	41787785	2935	2935	2935	2935	0
443	20240913	125700	41787785	2935	2935	2935	2935	200
444	20240913	125600	41200785	2935	2935	2935	2935	0
445	20240913	125500	41200785	2935	2935	2935	2935	0
446	20240913	125400	41200785	2935	2935	2935	2935	2
447	20240913	125300	41194915	2935	2935	2935	2935	0
448	20240913	125200	41194915	2935	2935	2935	2935	0
449	20240913	125100	41194915	2935	2935	2935	2935	0
450	20240913	125000	41194915	2935	2935	2935	2935	0
451	20240913	124900	41194915	2935	2935	2935	2935	0
452	20240913	124800	41194915	2935	2935	2935	2935	801
453	20240913	124700	38843980	2940	2940	2940	2940	0
454	20240913	124600	38843980	2940	2925	2940	2925	13
455	20240913	124500	38805805	2940	2940	2940	2940	0
456	20240913	124400	38805805	2940	2930	2940	2930	1638
457	20240913	124300	34005190	2930	2930	2930	2930	0
458	20240913	124200	34005190	2930	2930	2930	2930	1
459	20240913	124100	34002260	2925	2925	2925	2925	0
460	20240913	124000	34002260	2925	2925	2925	2925	0
461	20240913	123900	34002260	2925	2925	2925	2925	999
462	20240913	123800	31080185	2925	2925	2925	2925	0
463	20240913	123700	31080185	2925	2925	2925	2925	0
464	20240913	123600	31080185	2925	2925	2925	2925	1
465	20240913	123500	31077260	2925	2925	2925	2925	0
466	20240913	123400	31077260	2925	2925	2925	2925	0
467	20240913	123300	31077260	2925	2925	2925	2925	0
468	20240913	123200	31077260	2925	2925	2925	2925	0
469	20240913	123100	31077260	2925	2925	2925	2925	0
470	20240913	123000	31077260	2925	2925	2925	2925	1
471	20240913	122900	31074335	2930	2930	2930	2930	0
472	20240913	122800	31074335	2930	2930	2930	2930	256
473	20240913	122700	30324255	2930	2930	2930	2930	0
474	20240913	122600	30324255	2930	2930	2930	2930	0
475	20240913	122500	30324255	2930	2930	2930	2930	0
476	20240913	122400	30324255	2930	2930	2930	2930	0
477	20240913	122300	30324255	2930	2930	2930	2930	0
478	20240913	122200	30324255	2930	2930	2930	2930	126
479	20240913	122100	29955075	2920	2920	2920	2920	0
480	20240913	122000	29955075	2920	2920	2920	2920	0
481	20240913	121900	29955075	2920	2920	2920	2920	0
482	20240913	121800	29955075	2920	2920	2920	2920	0
483	20240913	121700	29955075	2920	2920	2920	2920	0
484	20240913	121600	29955075	2920	2920	2920	2920	40
485	20240913	121500	29838275	2925	2925	2925	2925	305
486	20240913	121400	28946150	2925	2925	2925	2925	502
487	20240913	121300	27477800	2920	2920	2920	2920	0
488	20240913	121200	27477800	2920	2920	2920	2920	1431
489	20240913	121100	23299280	2910	2910	2910	2910	131
490	20240913	121000	22918070	2910	2910	2910	2910	0
491	20240913	120900	22918070	2910	2910	2910	2910	0
492	20240913	120800	22918070	2910	2910	2910	2910	0
493	20240913	120700	22918070	2910	2910	2910	2910	0
494	20240913	120600	22918070	2910	2910	2910	2910	0
495	20240913	120500	22918070	2910	2910	2910	2910	1876
496	20240913	120400	17458910	2915	2915	2915	2915	0
497	20240913	120300	17458910	2915	2915	2915	2915	0
498	20240913	120200	17458910	2915	2915	2915	2915	1
499	20240913	120100	17455995	2910	2910	2910	2910	0
500	20240913	120000	17455995	2910	2910	2910	2910	0
501	20240913	115900	17455995	2910	2910	2910	2910	5
502	20240913	115800	17441445	2910	2910	2910	2910	0
503	20240913	115700	17441445	2910	2910	2910	2910	0
504	20240913	115600	17441445	2910	2910	2910	2910	0
505	20240913	115500	17441445	2910	2910	2910	2910	0
506	20240913	115400	17441445	2910	2910	2910	2910	0
507	20240913	115300	17441445	2910	2910	2910	2910	0
508	20240913	115200	17441445	2910	2915	2915	2910	76
509	20240913	115100	17219945	2915	2915	2915	2915	0
510	20240913	115000	17219945	2915	2915	2915	2915	0
511	20240913	114900	17219945	2915	2915	2915	2915	0
512	20240913	114800	17219945	2915	2915	2915	2915	0
513	20240913	114700	17219945	2915	2915	2915	2915	9
514	20240913	114600	17193710	2920	2920	2920	2920	0
515	20240913	114500	17193710	2920	2920	2920	2920	0
516	20240913	114400	17193710	2920	2920	2920	2920	0
517	20240913	114300	17193710	2920	2920	2920	2920	0
518	20240913	114200	17193710	2920	2920	2920	2920	0
519	20240913	114100	17193710	2920	2920	2920	2920	0
520	20240913	114000	17193710	2920	2920	2920	2920	0
521	20240913	113900	17193710	2920	2920	2920	2920	0
522	20240913	113800	17193710	2920	2920	2920	2920	0
523	20240913	113700	17193710	2920	2920	2920	2920	0
524	20240913	113600	17193710	2920	2920	2920	2920	0
525	20240913	113500	17193710	2920	2920	2920	2920	0
526	20240913	113400	17193710	2920	2920	2920	2920	0
527	20240913	113300	17193710	2920	2920	2920	2920	0
528	20240913	113200	17193710	2920	2920	2920	2920	0
529	20240913	113100	17193710	2920	2920	2920	2920	0
530	20240913	113000	17193710	2920	2920	2920	2920	0
531	20240913	112900	17193710	2920	2920	2920	2920	1
532	20240913	112800	17190790	2920	2915	2920	2915	4
533	20240913	112700	17179125	2920	2920	2920	2920	1
534	20240913	112600	17176205	2920	2920	2920	2920	2
535	20240913	112500	17170365	2920	2920	2920	2920	0
536	20240913	112400	17170365	2920	2920	2920	2920	0
537	20240913	112300	17170365	2920	2920	2920	2920	0
538	20240913	112200	17170365	2920	2920	2920	2920	0
539	20240913	112100	17170365	2920	2920	2920	2920	0
540	20240913	112000	17170365	2920	2920	2920	2920	0
541	20240913	111900	17170365	2920	2920	2920	2920	0
542	20240913	111800	17170365	2920	2920	2920	2920	0
543	20240913	111700	17170365	2920	2920	2920	2920	0
544	20240913	111600	17170365	2920	2920	2920	2920	0
545	20240913	111500	17170365	2920	2920	2920	2920	0
546	20240913	111400	17170365	2920	2920	2920	2920	0
547	20240913	111300	17170365	2920	2920	2920	2920	0
548	20240913	111200	17170365	2920	2920	2920	2920	0
549	20240913	111100	17170365	2920	2920	2920	2920	1
550	20240913	111000	17167445	2920	2920	2920	2920	0
551	20240913	110900	17167445	2920	2920	2920	2920	0
552	20240913	110800	17167445	2920	2920	2920	2920	0
553	20240913	110700	17167445	2920	2920	2920	2920	0
554	20240913	110600	17167445	2920	2920	2920	2920	0
555	20240913	110500	17167445	2920	2920	2920	2920	0
556	20240913	110400	17167445	2920	2920	2920	2920	0
557	20240913	110300	17167445	2920	2920	2920	2920	1
558	20240913	110200	17164525	2920	2920	2920	2920	0
559	20240913	110100	17164525	2920	2920	2920	2920	0
560	20240913	110000	17164525	2920	2920	2920	2920	0
561	20240913	105900	17164525	2920	2920	2920	2920	0
562	20240913	105800	17164525	2920	2920	2920	2920	0
563	20240913	105700	17164525	2920	2920	2920	2920	0
564	20240913	105600	17164525	2920	2920	2920	2920	0
565	20240913	105500	17164525	2920	2920	2920	2920	0
566	20240913	105400	17164525	2920	2920	2920	2920	0
567	20240913	105300	17164525	2920	2920	2920	2920	0
568	20240913	105200	17164525	2920	2920	2920	2920	4
569	20240913	105100	17152845	2920	2920	2920	2920	0
570	20240913	105000	17152845	2920	2920	2920	2920	0
571	20240913	104900	17152845	2920	2920	2920	2920	2
572	20240913	104800	17147005	2920	2920	2920	2920	0
573	20240913	104700	17147005	2920	2920	2920	2920	1
574	20240913	104600	17144085	2915	2915	2915	2915	0
575	20240913	104500	17144085	2915	2915	2915	2915	0
576	20240913	104400	17144085	2915	2915	2915	2915	0
577	20240913	104300	17144085	2915	2915	2915	2915	17
578	20240913	104200	17094530	2920	2920	2920	2920	0
579	20240913	104100	17094530	2920	2920	2920	2920	0
580	20240913	104000	17094530	2920	2920	2920	2920	0
581	20240913	103900	17094530	2920	2920	2920	2920	31
582	20240913	103800	17004010	2920	2920	2920	2920	0
583	20240913	103700	17004010	2920	2920	2920	2920	0
584	20240913	103600	17004010	2920	2920	2920	2920	0
585	20240913	103500	17004010	2920	2920	2920	2920	0
586	20240913	103400	17004010	2920	2920	2920	2920	0
587	20240913	103300	17004010	2920	2920	2920	2920	82
588	20240913	103200	16764570	2920	2920	2920	2920	0
589	20240913	103100	16764570	2920	2920	2920	2920	0
590	20240913	103000	16764570	2920	2920	2920	2920	0
591	20240913	102900	16764570	2920	2920	2920	2920	0
592	20240913	102800	16764570	2920	2920	2920	2920	0
593	20240913	102700	16764570	2920	2920	2920	2920	1
594	20240913	102600	16761650	2920	2920	2920	2920	0
595	20240913	102500	16761650	2920	2920	2920	2920	0
596	20240913	102400	16761650	2920	2920	2920	2920	0
597	20240913	102300	16761650	2920	2920	2920	2920	0
598	20240913	102200	16761650	2920	2920	2920	2920	0
599	20240913	102100	16761650	2920	2920	2920	2920	0
600	20240913	102000	16761650	2920	2920	2920	2920	0
601	20240913	101900	16761650	2920	2920	2920	2920	0
602	20240913	101800	16761650	2920	2920	2920	2920	0
603	20240913	101700	16761650	2920	2920	2920	2920	0
604	20240913	101600	16761650	2920	2920	2920	2920	1
605	20240913	101500	16758730	2910	2910	2910	2910	0
606	20240913	101400	16758730	2910	2910	2910	2910	0
607	20240913	101300	16758730	2910	2910	2910	2910	0
608	20240913	101200	16758730	2910	2910	2910	2910	0
609	20240913	101100	16758730	2910	2910	2910	2910	0
610	20240913	101000	16758730	2910	2910	2910	2910	0
611	20240913	100900	16758730	2910	2910	2910	2910	0
612	20240913	100800	16758730	2910	2910	2910	2910	0
613	20240913	100700	16758730	2910	2910	2910	2910	114
614	20240913	100600	16426990	2910	2920	2920	2910	11
615	20240913	100500	16394880	2910	2910	2910	2910	0
616	20240913	100400	16394880	2910	2920	2920	2910	5
617	20240913	100300	16380290	2920	2920	2920	2920	3
618	20240913	100200	16371530	2910	2910	2910	2910	0
619	20240913	100100	16371530	2910	2910	2910	2910	3
620	20240913	100000	16362800	2920	2920	2920	2920	0
621	20240913	095900	16362800	2920	2920	2920	2920	0
622	20240913	095800	16362800	2920	2920	2920	2920	0
623	20240913	095700	16362800	2920	2920	2920	2920	0
624	20240913	095600	16362800	2920	2920	2920	2920	1
625	20240913	095500	16359880	2920	2920	2920	2920	0
626	20240913	095400	16359880	2920	2920	2920	2920	0
627	20240913	095300	16359880	2920	2920	2920	2920	0
628	20240913	095200	16359880	2920	2920	2920	2920	0
629	20240913	095100	16359880	2920	2920	2920	2920	0
630	20240913	095000	16359880	2920	2920	2920	2920	0
631	20240913	094900	16359880	2920	2920	2920	2920	0
632	20240913	094800	16359880	2920	2920	2920	2920	0
633	20240913	094700	16359880	2920	2920	2920	2920	0
634	20240913	094600	16359880	2920	2920	2920	2920	0
635	20240913	094500	16359880	2920	2920	2920	2920	0
636	20240913	094400	16359880	2920	2920	2920	2920	517
637	20240913	094300	14850240	2920	2920	2920	2920	25
638	20240913	094200	14777240	2925	2925	2925	2925	0
639	20240913	094100	14777240	2925	2925	2925	2925	3
640	20240913	094000	14768465	2925	2925	2925	2925	11
641	20240913	093900	14736290	2925	2905	2925	2905	216
642	20240913	093800	14108750	2905	2905	2905	2905	0
643	20240913	093700	14108750	2905	2905	2905	2905	0
644	20240913	093600	14108750	2905	2905	2905	2905	0
645	20240913	093500	14108750	2905	2905	2905	2905	0
646	20240913	093400	14108750	2905	2905	2905	2905	1
647	20240913	093300	14105845	2900	2900	2900	2900	0
648	20240913	093200	14105845	2900	2900	2900	2900	0
649	20240913	093100	14105845	2900	2900	2900	2900	0
650	20240913	093000	14105845	2900	2900	2900	2900	0
651	20240913	092900	14105845	2900	2900	2900	2900	9
652	20240913	092800	14079745	2900	2905	2905	2900	473
653	20240913	092700	12706610	2925	2920	2925	2895	1143
654	20240913	092600	9391415	2930	2930	2930	2930	0
655	20240913	092500	9391415	2930	2930	2930	2930	0
656	20240913	092400	9391415	2930	2930	2930	2930	1
657	20240913	092300	9388485	2930	2930	2930	2930	0
658	20240913	092200	9388485	2930	2930	2930	2930	1
659	20240913	092100	9385555	2925	2935	2935	2925	2
660	20240913	092000	9379695	2935	2935	2935	2935	0
661	20240913	091900	9379695	2935	2920	2935	2920	52
662	20240913	091800	9227830	2935	2935	2935	2935	0
663	20240913	091700	9227830	2935	2935	2935	2935	0
664	20240913	091600	9227830	2935	2935	2935	2935	0
665	20240913	091500	9227830	2935	2930	2935	2930	97
666	20240913	091400	8943175	2935	2935	2935	2935	0
667	20240913	091300	8943175	2935	2935	2935	2935	0
668	20240913	091200	8943175	2935	2935	2935	2935	500
669	20240913	091100	7475675	2935	2935	2935	2935	500
670	20240913	091000	6008175	2935	2930	2935	2920	361
671	20240913	090900	4953825	2930	2930	2930	2930	0
672	20240913	090800	4953825	2930	2930	2930	2930	0
673	20240913	090700	4953825	2930	2930	2930	2930	0
674	20240913	090600	4953825	2930	2930	2930	2930	0
675	20240913	090500	4953825	2930	2930	2930	2930	50
676	20240913	090400	4807325	2930	2930	2930	2930	0
677	20240913	090300	4807325	2930	2930	2930	2930	200
678	20240913	090200	4221325	2905	2915	2915	2905	114
679	20240913	090100	3890115	2945	2920	2945	2920	550
680	20240913	090000	2275210	2920	2940	2940	2920	774