KissMeData/139670/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	202600	49717975	2930	2930	2930	2930	196
3	20240923	202500	49717975	2930	2930	2930	2930	0
4	20240923	202400	49717975	2930	2930	2930	2930	0
5	20240923	202300	49717975	2930	2930	2930	2930	0
6	20240923	202200	49717975	2930	2930	2930	2930	0
7	20240923	202100	49717975	2930	2930	2930	2930	0
8	20240923	202000	49717975	2930	2930	2930	2930	0
9	20240923	201900	49717975	2930	2930	2930	2930	0
10	20240923	201800	49717975	2930	2930	2930	2930	0
11	20240923	201700	49717975	2930	2930	2930	2930	0
12	20240923	201600	49717975	2930	2930	2930	2930	0
13	20240923	201500	49717975	2930	2930	2930	2930	0
14	20240923	201400	49717975	2930	2930	2930	2930	0
15	20240923	201300	49717975	2930	2930	2930	2930	0
16	20240923	201200	49717975	2930	2930	2930	2930	0
17	20240923	201100	49717975	2930	2930	2930	2930	0
18	20240923	201000	49717975	2930	2930	2930	2930	0
19	20240923	200900	49717975	2930	2930	2930	2930	0
20	20240923	200800	49717975	2930	2930	2930	2930	0
21	20240923	200700	49717975	2930	2930	2930	2930	0
22	20240923	200600	49717975	2930	2930	2930	2930	0
23	20240923	200500	49717975	2930	2930	2930	2930	0
24	20240923	200400	49717975	2930	2930	2930	2930	0
25	20240923	200300	49717975	2930	2930	2930	2930	0
26	20240923	200200	49717975	2930	2930	2930	2930	0
27	20240923	200100	49717975	2930	2930	2930	2930	0
28	20240923	200000	49717975	2930	2930	2930	2930	0
29	20240923	195900	49717975	2930	2930	2930	2930	0
30	20240923	195800	49717975	2930	2930	2930	2930	0
31	20240923	195700	49717975	2930	2930	2930	2930	0
32	20240923	195600	49717975	2930	2930	2930	2930	196
33	20240923	195500	49717975	2930	2930	2930	2930	0
34	20240923	195400	49717975	2930	2930	2930	2930	0
35	20240923	195300	49717975	2930	2930	2930	2930	0
36	20240923	195200	49717975	2930	2930	2930	2930	0
37	20240923	195100	49717975	2930	2930	2930	2930	0
38	20240923	195000	49717975	2930	2930	2930	2930	0
39	20240923	194900	49717975	2930	2930	2930	2930	0
40	20240923	194800	49717975	2930	2930	2930	2930	0
41	20240923	194700	49717975	2930	2930	2930	2930	0
42	20240923	194600	49717975	2930	2930	2930	2930	0
43	20240923	194500	49717975	2930	2930	2930	2930	0
44	20240923	194400	49717975	2930	2930	2930	2930	0
45	20240923	194300	49717975	2930	2930	2930	2930	0
46	20240923	194200	49717975	2930	2930	2930	2930	0
47	20240923	194100	49717975	2930	2930	2930	2930	0
48	20240923	194000	49717975	2930	2930	2930	2930	0
49	20240923	193900	49717975	2930	2930	2930	2930	0
50	20240923	193800	49717975	2930	2930	2930	2930	0
51	20240923	193700	49717975	2930	2930	2930	2930	0
52	20240923	193600	49717975	2930	2930	2930	2930	0
53	20240923	193500	49717975	2930	2930	2930	2930	0
54	20240923	193400	49717975	2930	2930	2930	2930	0
55	20240923	193300	49717975	2930	2930	2930	2930	0
56	20240923	193200	49717975	2930	2930	2930	2930	0
57	20240923	193100	49717975	2930	2930	2930	2930	0
58	20240923	193000	49717975	2930	2930	2930	2930	0
59	20240923	192900	49717975	2930	2930	2930	2930	0
60	20240923	192800	49717975	2930	2930	2930	2930	0
61	20240923	192700	49717975	2930	2930	2930	2930	0
62	20240923	192600	49717975	2930	2930	2930	2930	196
63	20240923	192500	49717975	2930	2930	2930	2930	0
64	20240923	192400	49717975	2930	2930	2930	2930	0
65	20240923	192300	49717975	2930	2930	2930	2930	0
66	20240923	192200	49717975	2930	2930	2930	2930	0
67	20240923	192100	49717975	2930	2930	2930	2930	0
68	20240923	192000	49717975	2930	2930	2930	2930	0
69	20240923	191900	49717975	2930	2930	2930	2930	0
70	20240923	191800	49717975	2930	2930	2930	2930	0
71	20240923	191700	49717975	2930	2930	2930	2930	0
72	20240923	191600	49717975	2930	2930	2930	2930	0
73	20240923	191500	49717975	2930	2930	2930	2930	0
74	20240923	191400	49717975	2930	2930	2930	2930	0
75	20240923	191300	49717975	2930	2930	2930	2930	0
76	20240923	191200	49717975	2930	2930	2930	2930	0
77	20240923	191100	49717975	2930	2930	2930	2930	0
78	20240923	191000	49717975	2930	2930	2930	2930	0
79	20240923	190900	49717975	2930	2930	2930	2930	0
80	20240923	190800	49717975	2930	2930	2930	2930	0
81	20240923	190700	49717975	2930	2930	2930	2930	0
82	20240923	190600	49717975	2930	2930	2930	2930	0
83	20240923	190500	49717975	2930	2930	2930	2930	0
84	20240923	190400	49717975	2930	2930	2930	2930	0
85	20240923	190300	49717975	2930	2930	2930	2930	0
86	20240923	190200	49717975	2930	2930	2930	2930	0
87	20240923	190100	49717975	2930	2930	2930	2930	0
88	20240923	190000	49717975	2930	2930	2930	2930	0
89	20240923	185900	49717975	2930	2930	2930	2930	0
90	20240923	185800	49717975	2930	2930	2930	2930	0
91	20240923	185700	49717975	2930	2930	2930	2930	0
92	20240923	185600	49717975	2930	2930	2930	2930	196
93	20240923	185500	49717975	2930	2930	2930	2930	0
94	20240923	185400	49717975	2930	2930	2930	2930	0
95	20240923	185300	49717975	2930	2930	2930	2930	0
96	20240923	185200	49717975	2930	2930	2930	2930	0
97	20240923	185100	49717975	2930	2930	2930	2930	0
98	20240923	185000	49717975	2930	2930	2930	2930	0
99	20240923	184900	49717975	2930	2930	2930	2930	0
100	20240923	184800	49717975	2930	2930	2930	2930	0
101	20240923	184700	49717975	2930	2930	2930	2930	0
102	20240923	184600	49717975	2930	2930	2930	2930	0
103	20240923	184500	49717975	2930	2930	2930	2930	0
104	20240923	184400	49717975	2930	2930	2930	2930	0
105	20240923	184300	49717975	2930	2930	2930	2930	0
106	20240923	184200	49717975	2930	2930	2930	2930	0
107	20240923	184100	49717975	2930	2930	2930	2930	0
108	20240923	184000	49717975	2930	2930	2930	2930	0
109	20240923	183900	49717975	2930	2930	2930	2930	0
110	20240923	183800	49717975	2930	2930	2930	2930	0
111	20240923	183700	49717975	2930	2930	2930	2930	0
112	20240923	183600	49717975	2930	2930	2930	2930	0
113	20240923	183500	49717975	2930	2930	2930	2930	0
114	20240923	183400	49717975	2930	2930	2930	2930	0
115	20240923	183300	49717975	2930	2930	2930	2930	0
116	20240923	183200	49717975	2930	2930	2930	2930	0
117	20240923	183100	49717975	2930	2930	2930	2930	0
118	20240923	183000	49717975	2930	2930	2930	2930	0
119	20240923	182900	49717975	2930	2930	2930	2930	0
120	20240923	182800	49717975	2930	2930	2930	2930	0
121	20240923	182700	49717975	2930	2930	2930	2930	0
122	20240923	182600	49717975	2930	2930	2930	2930	196
123	20240923	182500	49717975	2930	2930	2930	2930	0
124	20240923	182400	49717975	2930	2930	2930	2930	0
125	20240923	182300	49717975	2930	2930	2930	2930	0
126	20240923	182200	49717975	2930	2930	2930	2930	0
127	20240923	182100	49717975	2930	2930	2930	2930	0
128	20240923	182000	49717975	2930	2930	2930	2930	0
129	20240923	181900	49717975	2930	2930	2930	2930	0
130	20240923	181800	49717975	2930	2930	2930	2930	0
131	20240923	181700	49717975	2930	2930	2930	2930	0
132	20240923	181600	49717975	2930	2930	2930	2930	0
133	20240923	181500	49717975	2930	2930	2930	2930	0
134	20240923	181400	49717975	2930	2930	2930	2930	0
135	20240923	181300	49717975	2930	2930	2930	2930	0
136	20240923	181200	49717975	2930	2930	2930	2930	0
137	20240923	181100	49717975	2930	2930	2930	2930	0
138	20240923	181000	49717975	2930	2930	2930	2930	0
139	20240923	180900	49717975	2930	2930	2930	2930	0
140	20240923	180800	49717975	2930	2930	2930	2930	0
141	20240923	180700	49717975	2930	2930	2930	2930	0
142	20240923	180600	49717975	2930	2930	2930	2930	0
143	20240923	180500	49717975	2930	2930	2930	2930	0
144	20240923	180400	49717975	2930	2930	2930	2930	0
145	20240923	180300	49717975	2930	2930	2930	2930	0
146	20240923	180200	49717975	2930	2930	2930	2930	0
147	20240923	180100	49717975	2930	2930	2930	2930	0
148	20240923	180000	49717975	2930	2930	2930	2930	0
149	20240923	175900	49717975	2930	2930	2930	2930	0
150	20240923	175800	49717975	2930	2930	2930	2930	0
151	20240923	175700	49717975	2930	2930	2930	2930	0
152	20240923	175600	49717975	2930	2930	2930	2930	196
153	20240923	175500	49717975	2930	2930	2930	2930	0
154	20240923	175400	49717975	2930	2930	2930	2930	0
155	20240923	175300	49717975	2930	2930	2930	2930	0
156	20240923	175200	49717975	2930	2930	2930	2930	0
157	20240923	175100	49717975	2930	2930	2930	2930	0
158	20240923	175000	49717975	2930	2930	2930	2930	0
159	20240923	174900	49717975	2930	2930	2930	2930	0
160	20240923	174800	49717975	2930	2930	2930	2930	0
161	20240923	174700	49717975	2930	2930	2930	2930	0
162	20240923	174600	49717975	2930	2930	2930	2930	0
163	20240923	174500	49717975	2930	2930	2930	2930	0
164	20240923	174400	49717975	2930	2930	2930	2930	0
165	20240923	174300	49717975	2930	2930	2930	2930	0
166	20240923	174200	49717975	2930	2930	2930	2930	0
167	20240923	174100	49717975	2930	2930	2930	2930	0
168	20240923	174000	49717975	2930	2930	2930	2930	0
169	20240923	173900	49717975	2930	2930	2930	2930	0
170	20240923	173800	49717975	2930	2930	2930	2930	0
171	20240923	173700	49717975	2930	2930	2930	2930	0
172	20240923	173600	49717975	2930	2930	2930	2930	0
173	20240923	173500	49717975	2930	2930	2930	2930	0
174	20240923	173400	49717975	2930	2930	2930	2930	0
175	20240923	173300	49717975	2930	2930	2930	2930	0
176	20240923	173200	49717975	2930	2930	2930	2930	0
177	20240923	173100	49717975	2930	2930	2930	2930	0
178	20240923	173000	49717975	2930	2930	2930	2930	0
179	20240923	172900	49717975	2930	2930	2930	2930	0
180	20240923	172800	49717975	2930	2930	2930	2930	0
181	20240923	172700	49717975	2930	2930	2930	2930	0
182	20240923	172600	49717975	2930	2930	2930	2930	196
183	20240923	172500	49717975	2930	2930	2930	2930	0
184	20240923	172400	49717975	2930	2930	2930	2930	0
185	20240923	172300	49717975	2930	2930	2930	2930	0
186	20240923	172200	49717975	2930	2930	2930	2930	0
187	20240923	172100	49717975	2930	2930	2930	2930	0
188	20240923	172000	49717975	2930	2930	2930	2930	0
189	20240923	171900	49717975	2930	2930	2930	2930	0
190	20240923	171800	49717975	2930	2930	2930	2930	0
191	20240923	171700	49717975	2930	2930	2930	2930	0
192	20240923	171600	49717975	2930	2930	2930	2930	0
193	20240923	171500	49717975	2930	2930	2930	2930	0
194	20240923	171400	49717975	2930	2930	2930	2930	0
195	20240923	171300	49717975	2930	2930	2930	2930	0
196	20240923	171200	49717975	2930	2930	2930	2930	0
197	20240923	171100	49717975	2930	2930	2930	2930	0
198	20240923	171000	49717975	2930	2930	2930	2930	0
199	20240923	170900	49717975	2930	2930	2930	2930	0
200	20240923	170800	49717975	2930	2930	2930	2930	0
201	20240923	170700	49717975	2930	2930	2930	2930	0
202	20240923	170600	49717975	2930	2930	2930	2930	0
203	20240923	170500	49717975	2930	2930	2930	2930	0
204	20240923	170400	49717975	2930	2930	2930	2930	0
205	20240923	170300	49717975	2930	2930	2930	2930	0
206	20240923	170200	49717975	2930	2930	2930	2930	0
207	20240923	170100	49717975	2930	2930	2930	2930	0
208	20240923	170000	49717975	2930	2930	2930	2930	0
209	20240923	165900	49717975	2930	2930	2930	2930	0
210	20240923	165800	49717975	2930	2930	2930	2930	0
211	20240923	165700	49717975	2930	2930	2930	2930	0
212	20240923	165600	49717975	2930	2930	2930	2930	196
213	20240923	165500	49717975	2930	2930	2930	2930	0
214	20240923	165400	49717975	2930	2930	2930	2930	0
215	20240923	165300	49717975	2930	2930	2930	2930	0
216	20240923	165200	49717975	2930	2930	2930	2930	0
217	20240923	165100	49717975	2930	2930	2930	2930	0
218	20240923	165000	49717975	2930	2930	2930	2930	0
219	20240923	164900	49717975	2930	2930	2930	2930	0
220	20240923	164800	49717975	2930	2930	2930	2930	0
221	20240923	164700	49717975	2930	2930	2930	2930	0
222	20240923	164600	49717975	2930	2930	2930	2930	0
223	20240923	164500	49717975	2930	2930	2930	2930	0
224	20240923	164400	49717975	2930	2930	2930	2930	0
225	20240923	164300	49717975	2930	2930	2930	2930	0
226	20240923	164200	49717975	2930	2930	2930	2930	0
227	20240923	164100	49717975	2930	2930	2930	2930	0
228	20240923	164000	49717975	2930	2930	2930	2930	0
229	20240923	163900	49717975	2930	2930	2930	2930	0
230	20240923	163800	49717975	2930	2930	2930	2930	0
231	20240923	163700	49717975	2930	2930	2930	2930	0
232	20240923	163600	49717975	2930	2930	2930	2930	0
233	20240923	163500	49717975	2930	2930	2930	2930	0
234	20240923	163400	49717975	2930	2930	2930	2930	0
235	20240923	163300	49717975	2930	2930	2930	2930	0
236	20240923	163200	49717975	2930	2930	2930	2930	0
237	20240923	163100	49717975	2930	2930	2930	2930	0
238	20240923	163000	49717975	2930	2930	2930	2930	0
239	20240923	162900	49717975	2930	2930	2930	2930	0
240	20240923	162800	49717975	2930	2930	2930	2930	0
241	20240923	162700	49717975	2930	2930	2930	2930	0
242	20240923	162600	49717975	2930	2930	2930	2930	196
243	20240923	162500	49717975	2930	2930	2930	2930	0
244	20240923	162400	49717975	2930	2930	2930	2930	0
245	20240923	162300	49717975	2930	2930	2930	2930	0
246	20240923	162200	49717975	2930	2930	2930	2930	0
247	20240923	162100	49717975	2930	2930	2930	2930	0
248	20240923	162000	49717975	2930	2930	2930	2930	0
249	20240923	161900	49717975	2930	2930	2930	2930	0
250	20240923	161800	49717975	2930	2930	2930	2930	0
251	20240923	161700	49717975	2930	2930	2930	2930	0
252	20240923	161600	49717975	2930	2930	2930	2930	0
253	20240923	161500	49717975	2930	2930	2930	2930	0
254	20240923	161400	49717975	2930	2930	2930	2930	0
255	20240923	161300	49717975	2930	2930	2930	2930	0
256	20240923	161200	49717975	2930	2930	2930	2930	0
257	20240923	161100	49717975	2930	2930	2930	2930	0
258	20240923	161000	49717975	2930	2930	2930	2930	0
259	20240923	160900	49717975	2930	2930	2930	2930	0
260	20240923	160800	49717975	2930	2930	2930	2930	0
261	20240923	160700	49717975	2930	2930	2930	2930	0
262	20240923	160600	49717975	2930	2930	2930	2930	0
263	20240923	160500	49717975	2930	2930	2930	2930	0
264	20240923	160400	49717975	2930	2930	2930	2930	0
265	20240923	160300	49717975	2930	2930	2930	2930	0
266	20240923	160200	49717975	2930	2930	2930	2930	0
267	20240923	160100	49717975	2930	2930	2930	2930	0
268	20240923	160000	49717975	2930	2930	2930	2930	0
269	20240923	155900	49717975	2930	2930	2930	2930	0
270	20240923	155800	49717975	2930	2930	2930	2930	0
271	20240923	155700	49717975	2930	2930	2930	2930	0
272	20240923	155600	49717975	2930	2930	2930	2930	196
273	20240923	155500	49717975	2930	2930	2930	2930	0
274	20240923	155400	49717975	2930	2930	2930	2930	0
275	20240923	155300	49717975	2930	2930	2930	2930	0
276	20240923	155200	49717975	2930	2930	2930	2930	0
277	20240923	155100	49717975	2930	2930	2930	2930	0
278	20240923	155000	49717975	2930	2930	2930	2930	0
279	20240923	154900	49717975	2930	2930	2930	2930	0
280	20240923	154800	49717975	2930	2930	2930	2930	0
281	20240923	154700	49717975	2930	2930	2930	2930	0
282	20240923	154600	49717975	2930	2930	2930	2930	0
283	20240923	154500	49717975	2930	2930	2930	2930	0
284	20240923	154400	49717975	2930	2930	2930	2930	0
285	20240923	154300	49717975	2930	2930	2930	2930	0
286	20240923	154200	49717975	2930	2930	2930	2930	0
287	20240923	154100	49717975	2930	2930	2930	2930	0
288	20240923	154000	49717975	2930	2930	2930	2930	0
289	20240923	153900	49717975	2930	2930	2930	2930	0
290	20240923	153800	49717975	2930	2930	2930	2930	0
291	20240923	153700	49717975	2930	2930	2930	2930	0
292	20240923	153600	49717975	2930	2930	2930	2930	0
293	20240923	153500	49717975	2930	2930	2930	2930	0
294	20240923	153400	49717975	2930	2930	2930	2930	0
295	20240923	153300	49717975	2930	2930	2930	2930	0
296	20240923	153200	49717975	2930	2930	2930	2930	0
297	20240923	153100	49717975	2930	2930	2930	2930	0
298	20240923	153000	49717975	2930	2930	2930	2930	196
299	20240923	152900	49143695	2930	2930	2930	2930	0
300	20240923	152800	49143695	2930	2930	2930	2930	0
301	20240923	152700	49143695	2930	2930	2930	2930	0
302	20240923	152600	49143695	2930	2930	2930	2930	0
303	20240923	152500	49143695	2930	2930	2930	2930	0
304	20240923	152400	49143695	2930	2930	2930	2930	0
305	20240923	152300	49143695	2930	2930	2930	2930	0
306	20240923	152200	49143695	2930	2930	2930	2930	0
307	20240923	152100	49143695	2930	2930	2930	2930	0
308	20240923	152000	49143695	2930	2930	2930	2930	0
309	20240923	151900	49143695	2930	2925	2930	2910	981
310	20240923	151800	46288935	2910	2910	2910	2910	0
311	20240923	151700	46288935	2910	2910	2910	2910	393
312	20240923	151600	45145305	2910	2910	2910	2910	0
313	20240923	151500	45145305	2910	2910	2910	2910	0
314	20240923	151400	45145305	2910	2910	2910	2910	0
315	20240923	151300	45145305	2910	2910	2910	2910	0
316	20240923	151200	45145305	2910	2915	2915	2910	68
317	20240923	151100	44947365	2915	2920	2920	2915	380
318	20240923	151000	43839645	2920	2930	2930	2920	267
319	20240923	150900	43059815	2930	2930	2930	2930	9
320	20240923	150800	43033445	2930	2930	2930	2930	0
321	20240923	150700	43033445	2930	2930	2930	2930	0
322	20240923	150600	43033445	2930	2920	2930	2920	2
323	20240923	150500	43027595	2920	2920	2920	2920	1
324	20240923	150400	43024675	2920	2920	2920	2920	488
325	20240923	150300	41599715	2930	2930	2930	2930	0
326	20240923	150200	41599715	2930	2920	2930	2920	2
327	20240923	150100	41593865	2920	2925	2925	2920	454
328	20240923	150000	40267800	2930	2930	2930	2930	0
329	20240923	145900	40267800	2930	2930	2930	2930	0
330	20240923	145800	40267800	2930	2930	2930	2930	0
331	20240923	145700	40267800	2930	2930	2930	2930	0
332	20240923	145600	40267800	2930	2930	2930	2930	102
333	20240923	145500	39968940	2930	2930	2930	2930	0
334	20240923	145400	39968940	2930	2930	2930	2930	0
335	20240923	145300	39968940	2930	2930	2930	2930	0
336	20240923	145200	39968940	2930	2930	2930	2930	0
337	20240923	145100	39968940	2930	2930	2930	2930	0
338	20240923	145000	39968940	2930	2930	2930	2930	0
339	20240923	144900	39968940	2930	2920	2930	2920	2
340	20240923	144800	39963090	2920	2920	2920	2920	0
341	20240923	144700	39963090	2920	2925	2925	2920	49
342	20240923	144600	39819935	2930	2930	2930	2930	0
343	20240923	144500	39819935	2930	2930	2930	2930	0
344	20240923	144400	39819935	2930	2930	2930	2930	4
345	20240923	144300	39808215	2930	2930	2930	2930	6
346	20240923	144200	39790635	2930	2930	2930	2930	0
347	20240923	144100	39790635	2930	2925	2930	2925	2
348	20240923	144000	39784780	2925	2925	2925	2925	5
349	20240923	143900	39770155	2930	2925	2930	2925	2
350	20240923	143800	39764300	2925	2925	2925	2925	0
351	20240923	143700	39764300	2925	2925	2925	2925	0
352	20240923	143600	39764300	2925	2925	2925	2925	0
353	20240923	143500	39764300	2925	2925	2925	2925	0
354	20240923	143400	39764300	2925	2925	2925	2925	0
355	20240923	143300	39764300	2925	2925	2925	2925	0
356	20240923	143200	39764300	2925	2930	2930	2925	600
357	20240923	143100	38008800	2930	2930	2930	2930	0
358	20240923	143000	38008800	2930	2930	2930	2930	0
359	20240923	142900	38008800	2930	2930	2930	2930	0
360	20240923	142800	38008800	2930	2930	2930	2930	0
361	20240923	142700	38008800	2930	2930	2930	2930	0
362	20240923	142600	38008800	2930	2930	2930	2930	0
363	20240923	142500	38008800	2930	2930	2930	2930	0
364	20240923	142400	38008800	2930	2930	2930	2930	0
365	20240923	142300	38008800	2930	2930	2930	2930	0
366	20240923	142200	38008800	2930	2930	2930	2930	433
367	20240923	142100	36740110	2935	2935	2935	2935	0
368	20240923	142000	36740110	2935	2935	2935	2935	0
369	20240923	141900	36740110	2935	2935	2935	2935	0
370	20240923	141800	36740110	2935	2935	2935	2935	0
371	20240923	141700	36740110	2935	2935	2935	2935	12
372	20240923	141600	36704890	2945	2945	2945	2945	0
373	20240923	141500	36704890	2945	2945	2945	2945	0
374	20240923	141400	36704890	2945	2945	2945	2945	0
375	20240923	141300	36704890	2945	2935	2945	2935	21
376	20240923	141200	36643210	2945	2945	2945	2945	0
377	20240923	141100	36643210	2945	2945	2945	2945	0
378	20240923	141000	36643210	2945	2945	2945	2945	0
379	20240923	140900	36643210	2945	2945	2945	2945	0
380	20240923	140800	36643210	2945	2945	2945	2945	0
381	20240923	140700	36643210	2945	2945	2945	2945	0
382	20240923	140600	36643210	2945	2945	2945	2945	0
383	20240923	140500	36643210	2945	2945	2945	2945	0
384	20240923	140400	36643210	2945	2945	2945	2945	0
385	20240923	140300	36643210	2945	2945	2945	2945	1
386	20240923	140200	36640265	2935	2935	2935	2935	0
387	20240923	140100	36640265	2935	2935	2935	2935	0
388	20240923	140000	36640265	2935	2935	2935	2935	0
389	20240923	135900	36640265	2935	2935	2935	2935	3
390	20240923	135800	36631460	2950	2950	2950	2950	0
391	20240923	135700	36631460	2950	2950	2950	2950	0
392	20240923	135600	36631460	2950	2950	2950	2950	0
393	20240923	135500	36631460	2950	2950	2950	2950	0
394	20240923	135400	36631460	2950	2950	2950	2950	0
395	20240923	135300	36631460	2950	2950	2950	2950	0
396	20240923	135200	36631460	2950	2950	2950	2950	8
397	20240923	135100	36607860	2950	2950	2950	2950	0
398	20240923	135000	36607860	2950	2950	2950	2950	0
399	20240923	134900	36607860	2950	2950	2950	2950	0
400	20240923	134800	36607860	2950	2950	2950	2950	0
401	20240923	134700	36607860	2950	2950	2950	2950	0
402	20240923	134600	36607860	2950	2950	2950	2950	0
403	20240923	134500	36607860	2950	2950	2950	2950	0
404	20240923	134400	36607860	2950	2950	2950	2950	0
405	20240923	134300	36607860	2950	2950	2950	2950	0
406	20240923	134200	36607860	2950	2950	2950	2950	40
407	20240923	134100	36489860	2930	2930	2930	2930	0
408	20240923	134000	36489860	2930	2930	2930	2930	0
409	20240923	133900	36489860	2930	2930	2930	2930	0
410	20240923	133800	36489860	2930	2930	2930	2930	0
411	20240923	133700	36489860	2930	2930	2930	2930	0
412	20240923	133600	36489860	2930	2930	2930	2930	8
413	20240923	133500	36466420	2930	2930	2930	2930	0
414	20240923	133400	36466420	2930	2930	2930	2930	0
415	20240923	133300	36466420	2930	2930	2930	2930	0
416	20240923	133200	36466420	2930	2930	2930	2920	1062
417	20240923	133100	33362030	2930	2930	2930	2930	0
418	20240923	133000	33362030	2930	2930	2930	2930	0
419	20240923	132900	33362030	2930	2930	2930	2930	0
420	20240923	132800	33362030	2930	2930	2930	2930	0
421	20240923	132700	33362030	2930	2930	2930	2930	0
422	20240923	132600	33362030	2930	2930	2930	2930	0
423	20240923	132500	33362030	2930	2930	2930	2930	0
424	20240923	132400	33362030	2930	2930	2930	2930	0
425	20240923	132300	33362030	2930	2930	2930	2930	0
426	20240923	132200	33362030	2930	2930	2930	2930	0
427	20240923	132100	33362030	2930	2930	2930	2930	16
428	20240923	132000	33315150	2940	2940	2940	2940	0
429	20240923	131900	33315150	2940	2940	2940	2940	0
430	20240923	131800	33315150	2940	2940	2940	2940	0
431	20240923	131700	33315150	2940	2940	2940	2940	1
432	20240923	131600	33312210	2925	2925	2925	2925	0
433	20240923	131500	33312210	2925	2925	2925	2925	0
434	20240923	131400	33312210	2925	2925	2925	2925	0
435	20240923	131300	33312210	2925	2925	2925	2925	0
436	20240923	131200	33312210	2925	2935	2935	2925	800
437	20240923	131100	30966960	2950	2950	2950	2950	10
438	20240923	131000	30937460	2950	2950	2950	2950	0
439	20240923	130900	30937460	2950	2950	2950	2950	0
440	20240923	130800	30937460	2950	2950	2950	2950	0
441	20240923	130700	30937460	2950	2950	2950	2950	0
442	20240923	130600	30937460	2950	2950	2950	2950	0
443	20240923	130500	30937460	2950	2950	2950	2950	100
444	20240923	130400	30642460	2950	2950	2950	2950	0
445	20240923	130300	30642460	2950	2950	2950	2950	0
446	20240923	130200	30642460	2950	2950	2950	2950	0
447	20240923	130100	30642460	2950	2950	2950	2950	0
448	20240923	130000	30642460	2950	2950	2950	2950	0
449	20240923	125900	30642460	2950	2950	2950	2950	0
450	20240923	125800	30642460	2950	2950	2950	2950	1
451	20240923	125700	30639510	2945	2945	2945	2945	0
452	20240923	125600	30639510	2945	2945	2945	2945	0
453	20240923	125500	30639510	2945	2945	2945	2945	0
454	20240923	125400	30639510	2945	2945	2945	2945	27
455	20240923	125300	30559995	2925	2925	2925	2925	0
456	20240923	125200	30559995	2925	2925	2925	2925	0
457	20240923	125100	30559995	2925	2925	2925	2925	0
458	20240923	125000	30559995	2925	2925	2925	2925	0
459	20240923	124900	30559995	2925	2925	2925	2925	0
460	20240923	124800	30559995	2925	2925	2925	2925	0
461	20240923	124700	30559995	2925	2925	2925	2925	0
462	20240923	124600	30559995	2925	2925	2925	2925	0
463	20240923	124500	30559995	2925	2925	2925	2925	28
464	20240923	124400	30478095	2950	2950	2950	2950	0
465	20240923	124300	30478095	2950	2950	2950	2950	0
466	20240923	124200	30478095	2950	2950	2950	2950	0
467	20240923	124100	30478095	2950	2950	2950	2950	0
468	20240923	124000	30478095	2950	2950	2950	2950	0
469	20240923	123900	30478095	2950	2950	2950	2950	0
470	20240923	123800	30478095	2950	2950	2950	2950	0
471	20240923	123700	30478095	2950	2950	2950	2950	0
472	20240923	123600	30478095	2950	2950	2950	2950	0
473	20240923	123500	30478095	2950	2950	2950	2950	0
474	20240923	123400	30478095	2950	2950	2950	2950	0
475	20240923	123300	30478095	2950	2950	2950	2950	0
476	20240923	123200	30478095	2950	2950	2950	2950	0
477	20240923	123100	30478095	2950	2940	2950	2940	116
478	20240923	123000	30136390	2920	2920	2920	2920	0
479	20240923	122900	30136390	2920	2920	2920	2920	0
480	20240923	122800	30136390	2920	2920	2920	2920	0
481	20240923	122700	30136390	2920	2920	2920	2920	4
482	20240923	122600	30124710	2910	2910	2910	2910	0
483	20240923	122500	30124710	2910	2910	2910	2910	0
484	20240923	122400	30124710	2910	2910	2910	2910	0
485	20240923	122300	30124710	2910	2910	2910	2910	0
486	20240923	122200	30124710	2910	2910	2910	2910	0
487	20240923	122100	30124710	2910	2910	2910	2910	0
488	20240923	122000	30124710	2910	2910	2910	2910	0
489	20240923	121900	30124710	2910	2910	2910	2910	0
490	20240923	121800	30124710	2910	2910	2910	2910	0
491	20240923	121700	30124710	2910	2910	2910	2910	0
492	20240923	121600	30124710	2910	2910	2910	2910	0
493	20240923	121500	30124710	2910	2910	2910	2910	0
494	20240923	121400	30124710	2910	2910	2910	2910	0
495	20240923	121300	30124710	2910	2910	2910	2910	0
496	20240923	121200	30124710	2910	2910	2910	2910	0
497	20240923	121100	30124710	2910	2910	2910	2910	0
498	20240923	121000	30124710	2910	2910	2910	2910	0
499	20240923	120900	30124710	2910	2910	2910	2910	0
500	20240923	120800	30124710	2910	2910	2910	2910	0
501	20240923	120700	30124710	2910	2910	2910	2910	0
502	20240923	120600	30124710	2910	2910	2910	2910	0
503	20240923	120500	30124710	2910	2910	2910	2910	0
504	20240923	120400	30124710	2910	2910	2910	2910	0
505	20240923	120300	30124710	2910	2910	2910	2910	0
506	20240923	120200	30124710	2910	2910	2910	2910	0
507	20240923	120100	30124710	2910	2910	2910	2910	0
508	20240923	120000	30124710	2910	2915	2915	2910	1000
509	20240923	115900	27212185	2940	2940	2940	2940	0
510	20240923	115800	27212185	2940	2940	2940	2940	0
511	20240923	115700	27212185	2940	2940	2940	2940	0
512	20240923	115600	27212185	2940	2940	2940	2940	0
513	20240923	115500	27212185	2940	2940	2940	2940	0
514	20240923	115400	27212185	2940	2940	2940	2940	0
515	20240923	115300	27212185	2940	2940	2940	2940	0
516	20240923	115200	27212185	2940	2915	2940	2915	4
517	20240923	115100	27200480	2905	2905	2905	2905	0
518	20240923	115000	27200480	2905	2905	2905	2905	0
519	20240923	114900	27200480	2905	2905	2905	2905	0
520	20240923	114800	27200480	2905	2905	2905	2905	0
521	20240923	114700	27200480	2905	2905	2905	2905	0
522	20240923	114600	27200480	2905	2905	2905	2905	0
523	20240923	114500	27200480	2905	2905	2905	2905	0
524	20240923	114400	27200480	2905	2905	2905	2905	0
525	20240923	114300	27200480	2905	2915	2915	2905	500
526	20240923	114200	25745280	2915	2940	2940	2915	700
527	20240923	114100	23696700	2950	2950	2950	2950	0
528	20240923	114000	23696700	2950	2950	2950	2950	0
529	20240923	113900	23696700	2950	2935	2950	2935	2
530	20240923	113800	23690815	2920	2925	2925	2920	300
531	20240923	113700	22814730	2950	2915	2950	2915	6
532	20240923	113600	22797150	2910	2950	2950	2910	500
533	20240923	113500	21336080	2950	2950	2950	2950	3
534	20240923	113400	21327230	2960	2960	2960	2960	0
535	20240923	113300	21327230	2960	2960	2960	2960	0
536	20240923	113200	21327230	2960	2960	2960	2960	0
537	20240923	113100	21327230	2960	2960	2960	2960	0
538	20240923	113000	21327230	2960	2960	2960	2960	0
539	20240923	112900	21327230	2960	2960	2960	2960	0
540	20240923	112800	21327230	2960	2960	2960	2960	0
541	20240923	112700	21327230	2960	2960	2960	2960	0
542	20240923	112600	21327230	2960	2960	2960	2960	30
543	20240923	112500	21238430	2960	2960	2960	2960	0
544	20240923	112400	21238430	2960	2955	2960	2955	2
545	20240923	112300	21232515	2935	2935	2935	2935	0
546	20240923	112200	21232515	2935	2935	2935	2935	0
547	20240923	112100	21232515	2935	2935	2935	2935	0
548	20240923	112000	21232515	2935	2935	2935	2935	0
549	20240923	111900	21232515	2935	2935	2935	2935	0
550	20240923	111800	21232515	2935	2935	2935	2935	260
551	20240923	111700	20469415	2935	2935	2935	2935	0
552	20240923	111600	20469415	2935	2935	2935	2935	0
553	20240923	111500	20469415	2935	2935	2935	2935	0
554	20240923	111400	20469415	2935	2935	2935	2935	0
555	20240923	111300	20469415	2935	2935	2935	2935	0
556	20240923	111200	20469415	2935	2935	2935	2935	0
557	20240923	111100	20469415	2935	2935	2935	2935	0
558	20240923	111000	20469415	2935	2935	2935	2935	0
559	20240923	110900	20469415	2935	2935	2935	2935	1
560	20240923	110800	20466480	2960	2960	2960	2960	0
561	20240923	110700	20466480	2960	2960	2960	2960	20
562	20240923	110600	20407280	2935	2935	2935	2935	0
563	20240923	110500	20407280	2935	2935	2935	2935	0
564	20240923	110400	20407280	2935	2935	2935	2935	0
565	20240923	110300	20407280	2935	2935	2935	2935	1
566	20240923	110200	20404345	2965	2965	2965	2965	3
567	20240923	110100	20395450	2960	2960	2960	2960	0
568	20240923	110000	20395450	2960	2960	2960	2960	0
569	20240923	105900	20395450	2960	2960	2960	2960	756
570	20240923	105800	18157690	2965	2960	2965	2960	11
571	20240923	105700	18125080	2960	2960	2960	2960	0
572	20240923	105600	18125080	2960	2960	2960	2960	0
573	20240923	105500	18125080	2960	2960	2960	2960	0
574	20240923	105400	18125080	2960	2960	2960	2960	0
575	20240923	105300	18125080	2960	2960	2960	2960	95
576	20240923	105200	17843880	2960	2935	2960	2935	2
577	20240923	105100	17837985	2960	2960	2960	2960	0
578	20240923	105000	17837985	2960	2960	2960	2960	0
579	20240923	104900	17837985	2960	2960	2960	2960	0
580	20240923	104800	17837985	2960	2960	2960	2960	0
581	20240923	104700	17837985	2960	2925	2960	2925	6
582	20240923	104600	17820390	2960	2960	2960	2960	0
583	20240923	104500	17820390	2960	2960	2960	2960	0
584	20240923	104400	17820390	2960	2960	2960	2960	0
585	20240923	104300	17820390	2960	2935	2960	2925	802
586	20240923	104200	15473940	2935	2935	2935	2935	0
587	20240923	104100	15473940	2935	2935	2935	2935	1
588	20240923	104000	15471005	2930	2945	2945	2930	500
589	20240923	103900	14003670	2945	2945	2945	2945	0
590	20240923	103800	14003670	2945	2945	2945	2945	0
591	20240923	103700	14003670	2945	2945	2945	2945	0
592	20240923	103600	14003670	2945	2945	2945	2945	0
593	20240923	103500	14003670	2945	2945	2945	2945	1
594	20240923	103400	14000725	2940	2940	2940	2940	0
595	20240923	103300	14000725	2940	2940	2940	2940	0
596	20240923	103200	14000725	2940	2940	2940	2940	5
597	20240923	103100	13986025	2935	2935	2935	2935	0
598	20240923	103000	13986025	2935	2935	2935	2935	1
599	20240923	102900	13983090	2935	2935	2935	2935	0
600	20240923	102800	13983090	2935	2935	2935	2935	0
601	20240923	102700	13983090	2935	2935	2935	2935	0
602	20240923	102600	13983090	2935	2935	2935	2935	0
603	20240923	102500	13983090	2935	2935	2935	2935	0
604	20240923	102400	13983090	2935	2935	2935	2935	1
605	20240923	102300	13980155	2965	2960	2965	2960	100
606	20240923	102200	13683935	2965	2960	2965	2960	2
607	20240923	102100	13678010	2935	2935	2935	2935	0
608	20240923	102000	13678010	2935	2935	2935	2935	0
609	20240923	101900	13678010	2935	2935	2935	2935	0
610	20240923	101800	13678010	2935	2935	2935	2935	1
611	20240923	101700	13675075	2965	2965	2965	2965	0
612	20240923	101600	13675075	2965	2965	2965	2965	1
613	20240923	101500	13672110	2955	2955	2955	2955	0
614	20240923	101400	13672110	2955	2955	2955	2955	1
615	20240923	101300	13669155	2940	2940	2940	2940	1
616	20240923	101200	13666215	2965	2965	2965	2965	0
617	20240923	101100	13666215	2965	2965	2965	2965	1
618	20240923	101000	13663250	2965	2965	2965	2965	0
619	20240923	100900	13663250	2965	2945	2965	2945	7
620	20240923	100800	13642540	2945	2945	2945	2945	1
621	20240923	100700	13639595	2955	2930	2955	2930	155
622	20240923	100600	13185420	2930	2950	2955	2930	320
623	20240923	100500	12247300	2955	2955	2955	2955	5
624	20240923	100400	12232525	2955	2955	2955	2955	1
625	20240923	100300	12229570	2950	2950	2950	2950	0
626	20240923	100200	12229570	2950	2950	2950	2950	0
627	20240923	100100	12229570	2950	2950	2950	2950	1
628	20240923	100000	12226620	2955	2955	2955	2955	0
629	20240923	095900	12226620	2955	2955	2955	2955	0
630	20240923	095800	12226620	2955	2955	2955	2955	0
631	20240923	095700	12226620	2955	2935	2955	2935	2
632	20240923	095600	12220730	2935	2935	2935	2935	1
633	20240923	095500	12217795	2940	2940	2940	2940	0
634	20240923	095400	12217795	2940	2940	2940	2940	1
635	20240923	095300	12214855	2940	2935	2940	2935	211
636	20240923	095200	11595485	2940	2940	2940	2940	10
637	20240923	095100	11566085	2955	2945	2955	2940	24
638	20240923	095000	11495400	2965	2945	2965	2945	3
639	20240923	094900	11486545	2970	2970	2970	2970	0
640	20240923	094800	11486545	2970	2950	2970	2935	102
641	20240923	094700	11186440	2975	2975	2975	2975	0
642	20240923	094600	11186440	2975	2975	2975	2975	0
643	20240923	094500	11186440	2975	2955	2975	2955	5
644	20240923	094400	11171585	2975	2975	2975	2975	1
645	20240923	094300	11168610	2955	2960	2975	2955	360
646	20240923	094200	10104685	2955	2955	2955	2955	0
647	20240923	094100	10104685	2955	2955	2955	2955	0
648	20240923	094000	10104685	2955	2955	2955	2955	0
649	20240923	093900	10104685	2955	2955	2955	2955	1
650	20240923	093800	10101730	2980	2980	2980	2980	1
651	20240923	093700	10098750	2975	2960	2975	2955	1102
652	20240923	093600	6842200	2965	2965	2965	2965	0
653	20240923	093500	6842200	2965	2965	2965	2965	0
654	20240923	093400	6842200	2965	2965	2965	2965	0
655	20240923	093300	6842200	2965	2960	2965	2960	2
656	20240923	093200	6836275	2965	2965	2965	2965	0
657	20240923	093100	6836275	2965	2965	2965	2965	0
658	20240923	093000	6836275	2965	2960	2965	2960	177
659	20240923	092900	6312285	2965	2965	2965	2965	0
660	20240923	092800	6312285	2965	2965	2965	2965	10
661	20240923	092700	6282635	2965	2970	2970	2965	11
662	20240923	092600	6250015	2970	2970	2970	2970	13
663	20240923	092500	6211405	2990	2990	2990	2990	5
664	20240923	092400	6196455	2990	2990	2990	2990	0
665	20240923	092300	6196455	2990	2990	2990	2990	0
666	20240923	092200	6196455	2990	2970	2990	2970	637
667	20240923	092100	4304545	2960	2960	2960	2960	1
668	20240923	092000	4301585	2970	2970	2970	2970	5
669	20240923	091900	4286735	2970	2970	2970	2970	10
670	20240923	091800	4257035	2970	2970	2970	2970	29
671	20240923	091700	4170905	2970	2955	2970	2955	2
672	20240923	091600	4164980	2955	2955	2955	2955	1
673	20240923	091500	4162025	2960	2980	2980	2960	331
674	20240923	091400	3179055	2970	2975	2975	2970	6
675	20240923	091300	3161230	2985	2975	2985	2965	197
676	20240923	091200	2576085	2985	2985	2985	2985	0
677	20240923	091100	2576085	2985	2985	2985	2985	0
678	20240923	091000	2576085	2985	2975	2985	2975	3
679	20240923	090900	2567140	2985	2985	2985	2985	0
680	20240923	090800	2567140	2985	2985	2985	2985	1
681	20240923	090700	2564155	2985	2985	2985	2985	1
682	20240923	090600	2561170	2980	2985	2985	2980	2
683	20240923	090500	2555205	2990	2995	2995	2965	212
684	20240923	090400	1925005	2985	2975	2995	2955	377
685	20240923	090300	803830	2975	2965	2975	2955	45
686	20240923	090200	670790	2960	2960	2960	2960	0
687	20240923	090100	670790	2960	2960	2960	2960	0
688	20240923	090000	670790	2960	2955	2960	2955	227