KissMeData/140070/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201800	53489820	2920	2920	2920	2920	63
3	20240909	201700	53489820	2920	2920	2920	2920	0
4	20240909	201600	53489820	2920	2920	2920	2920	0
5	20240909	201500	53489820	2920	2920	2920	2920	0
6	20240909	201400	53489820	2920	2920	2920	2920	0
7	20240909	201300	53489820	2920	2920	2920	2920	0
8	20240909	201200	53489820	2920	2920	2920	2920	0
9	20240909	201100	53489820	2920	2920	2920	2920	0
10	20240909	201000	53489820	2920	2920	2920	2920	0
11	20240909	200900	53489820	2920	2920	2920	2920	0
12	20240909	200800	53489820	2920	2920	2920	2920	0
13	20240909	200700	53489820	2920	2920	2920	2920	0
14	20240909	200600	53489820	2920	2920	2920	2920	0
15	20240909	200500	53489820	2920	2920	2920	2920	0
16	20240909	200400	53489820	2920	2920	2920	2920	0
17	20240909	200300	53489820	2920	2920	2920	2920	0
18	20240909	200200	53489820	2920	2920	2920	2920	0
19	20240909	200100	53489820	2920	2920	2920	2920	0
20	20240909	200000	53489820	2920	2920	2920	2920	0
21	20240909	195900	53489820	2920	2920	2920	2920	0
22	20240909	195800	53489820	2920	2920	2920	2920	0
23	20240909	195700	53489820	2920	2920	2920	2920	0
24	20240909	195600	53489820	2920	2920	2920	2920	0
25	20240909	195500	53489820	2920	2920	2920	2920	0
26	20240909	195400	53489820	2920	2920	2920	2920	0
27	20240909	195300	53489820	2920	2920	2920	2920	0
28	20240909	195200	53489820	2920	2920	2920	2920	0
29	20240909	195100	53489820	2920	2920	2920	2920	0
30	20240909	195000	53489820	2920	2920	2920	2920	0
31	20240909	194900	53489820	2920	2920	2920	2920	0
32	20240909	194800	53489820	2920	2920	2920	2920	63
33	20240909	194700	53489820	2920	2920	2920	2920	0
34	20240909	194600	53489820	2920	2920	2920	2920	0
35	20240909	194500	53489820	2920	2920	2920	2920	0
36	20240909	194400	53489820	2920	2920	2920	2920	0
37	20240909	194300	53489820	2920	2920	2920	2920	0
38	20240909	194200	53489820	2920	2920	2920	2920	0
39	20240909	194100	53489820	2920	2920	2920	2920	0
40	20240909	194000	53489820	2920	2920	2920	2920	0
41	20240909	193900	53489820	2920	2920	2920	2920	0
42	20240909	193800	53489820	2920	2920	2920	2920	0
43	20240909	193700	53489820	2920	2920	2920	2920	0
44	20240909	193600	53489820	2920	2920	2920	2920	0
45	20240909	193500	53489820	2920	2920	2920	2920	0
46	20240909	193400	53489820	2920	2920	2920	2920	0
47	20240909	193300	53489820	2920	2920	2920	2920	0
48	20240909	193200	53489820	2920	2920	2920	2920	0
49	20240909	193100	53489820	2920	2920	2920	2920	0
50	20240909	193000	53489820	2920	2920	2920	2920	0
51	20240909	192900	53489820	2920	2920	2920	2920	0
52	20240909	192800	53489820	2920	2920	2920	2920	0
53	20240909	192700	53489820	2920	2920	2920	2920	0
54	20240909	192600	53489820	2920	2920	2920	2920	0
55	20240909	192500	53489820	2920	2920	2920	2920	0
56	20240909	192400	53489820	2920	2920	2920	2920	0
57	20240909	192300	53489820	2920	2920	2920	2920	0
58	20240909	192200	53489820	2920	2920	2920	2920	0
59	20240909	192100	53489820	2920	2920	2920	2920	0
60	20240909	192000	53489820	2920	2920	2920	2920	0
61	20240909	191900	53489820	2920	2920	2920	2920	0
62	20240909	191800	53489820	2920	2920	2920	2920	63
63	20240909	191700	53489820	2920	2920	2920	2920	0
64	20240909	191600	53489820	2920	2920	2920	2920	0
65	20240909	191500	53489820	2920	2920	2920	2920	0
66	20240909	191400	53489820	2920	2920	2920	2920	0
67	20240909	191300	53489820	2920	2920	2920	2920	0
68	20240909	191200	53489820	2920	2920	2920	2920	0
69	20240909	191100	53489820	2920	2920	2920	2920	0
70	20240909	191000	53489820	2920	2920	2920	2920	0
71	20240909	190900	53489820	2920	2920	2920	2920	0
72	20240909	190800	53489820	2920	2920	2920	2920	0
73	20240909	190700	53489820	2920	2920	2920	2920	0
74	20240909	190600	53489820	2920	2920	2920	2920	0
75	20240909	190500	53489820	2920	2920	2920	2920	0
76	20240909	190400	53489820	2920	2920	2920	2920	0
77	20240909	190300	53489820	2920	2920	2920	2920	0
78	20240909	190200	53489820	2920	2920	2920	2920	0
79	20240909	190100	53489820	2920	2920	2920	2920	0
80	20240909	190000	53489820	2920	2920	2920	2920	0
81	20240909	185900	53489820	2920	2920	2920	2920	0
82	20240909	185800	53489820	2920	2920	2920	2920	0
83	20240909	185700	53489820	2920	2920	2920	2920	0
84	20240909	185600	53489820	2920	2920	2920	2920	0
85	20240909	185500	53489820	2920	2920	2920	2920	0
86	20240909	185400	53489820	2920	2920	2920	2920	0
87	20240909	185300	53489820	2920	2920	2920	2920	0
88	20240909	185200	53489820	2920	2920	2920	2920	0
89	20240909	185100	53489820	2920	2920	2920	2920	0
90	20240909	185000	53489820	2920	2920	2920	2920	0
91	20240909	184900	53489820	2920	2920	2920	2920	0
92	20240909	184800	53489820	2920	2920	2920	2920	63
93	20240909	184700	53489820	2920	2920	2920	2920	0
94	20240909	184600	53489820	2920	2920	2920	2920	0
95	20240909	184500	53489820	2920	2920	2920	2920	0
96	20240909	184400	53489820	2920	2920	2920	2920	0
97	20240909	184300	53489820	2920	2920	2920	2920	0
98	20240909	184200	53489820	2920	2920	2920	2920	0
99	20240909	184100	53489820	2920	2920	2920	2920	0
100	20240909	184000	53489820	2920	2920	2920	2920	0
101	20240909	183900	53489820	2920	2920	2920	2920	0
102	20240909	183800	53489820	2920	2920	2920	2920	0
103	20240909	183700	53489820	2920	2920	2920	2920	0
104	20240909	183600	53489820	2920	2920	2920	2920	0
105	20240909	183500	53489820	2920	2920	2920	2920	0
106	20240909	183400	53489820	2920	2920	2920	2920	0
107	20240909	183300	53489820	2920	2920	2920	2920	0
108	20240909	183200	53489820	2920	2920	2920	2920	0
109	20240909	183100	53489820	2920	2920	2920	2920	0
110	20240909	183000	53489820	2920	2920	2920	2920	0
111	20240909	182900	53489820	2920	2920	2920	2920	0
112	20240909	182800	53489820	2920	2920	2920	2920	0
113	20240909	182700	53489820	2920	2920	2920	2920	0
114	20240909	182600	53489820	2920	2920	2920	2920	0
115	20240909	182500	53489820	2920	2920	2920	2920	0
116	20240909	182400	53489820	2920	2920	2920	2920	0
117	20240909	182300	53489820	2920	2920	2920	2920	0
118	20240909	182200	53489820	2920	2920	2920	2920	0
119	20240909	182100	53489820	2920	2920	2920	2920	0
120	20240909	182000	53489820	2920	2920	2920	2920	0
121	20240909	181900	53489820	2920	2920	2920	2920	0
122	20240909	181800	53489820	2920	2920	2920	2920	63
123	20240909	181700	53489820	2920	2920	2920	2920	0
124	20240909	181600	53489820	2920	2920	2920	2920	0
125	20240909	181500	53489820	2920	2920	2920	2920	0
126	20240909	181400	53489820	2920	2920	2920	2920	0
127	20240909	181300	53489820	2920	2920	2920	2920	0
128	20240909	181200	53489820	2920	2920	2920	2920	0
129	20240909	181100	53489820	2920	2920	2920	2920	0
130	20240909	181000	53489820	2920	2920	2920	2920	0
131	20240909	180900	53489820	2920	2920	2920	2920	0
132	20240909	180800	53489820	2920	2920	2920	2920	0
133	20240909	180700	53489820	2920	2920	2920	2920	0
134	20240909	180600	53489820	2920	2920	2920	2920	0
135	20240909	180500	53489820	2920	2920	2920	2920	0
136	20240909	180400	53489820	2920	2920	2920	2920	0
137	20240909	180300	53489820	2920	2920	2920	2920	0
138	20240909	180200	53489820	2920	2920	2920	2920	0
139	20240909	180100	53489820	2920	2920	2920	2920	0
140	20240909	180000	53489820	2920	2920	2920	2920	0
141	20240909	175900	53489820	2920	2920	2920	2920	0
142	20240909	175800	53489820	2920	2920	2920	2920	0
143	20240909	175700	53489820	2920	2920	2920	2920	0
144	20240909	175600	53489820	2920	2920	2920	2920	0
145	20240909	175500	53489820	2920	2920	2920	2920	0
146	20240909	175400	53489820	2920	2920	2920	2920	0
147	20240909	175300	53489820	2920	2920	2920	2920	0
148	20240909	175200	53489820	2920	2920	2920	2920	0
149	20240909	175100	53489820	2920	2920	2920	2920	0
150	20240909	175000	53489820	2920	2920	2920	2920	0
151	20240909	174900	53489820	2920	2920	2920	2920	0
152	20240909	174800	53489820	2920	2920	2920	2920	63
153	20240909	174700	53489820	2920	2920	2920	2920	0
154	20240909	174600	53489820	2920	2920	2920	2920	0
155	20240909	174500	53489820	2920	2920	2920	2920	0
156	20240909	174400	53489820	2920	2920	2920	2920	0
157	20240909	174300	53489820	2920	2920	2920	2920	0
158	20240909	174200	53489820	2920	2920	2920	2920	0
159	20240909	174100	53489820	2920	2920	2920	2920	0
160	20240909	174000	53489820	2920	2920	2920	2920	0
161	20240909	173900	53489820	2920	2920	2920	2920	0
162	20240909	173800	53489820	2920	2920	2920	2920	0
163	20240909	173700	53489820	2920	2920	2920	2920	0
164	20240909	173600	53489820	2920	2920	2920	2920	0
165	20240909	173500	53489820	2920	2920	2920	2920	0
166	20240909	173400	53489820	2920	2920	2920	2920	0
167	20240909	173300	53489820	2920	2920	2920	2920	0
168	20240909	173200	53489820	2920	2920	2920	2920	0
169	20240909	173100	53489820	2920	2920	2920	2920	0
170	20240909	173000	53489820	2920	2920	2920	2920	0
171	20240909	172900	53489820	2920	2920	2920	2920	0
172	20240909	172800	53489820	2920	2920	2920	2920	0
173	20240909	172700	53489820	2920	2920	2920	2920	0
174	20240909	172600	53489820	2920	2920	2920	2920	0
175	20240909	172500	53489820	2920	2920	2920	2920	0
176	20240909	172400	53489820	2920	2920	2920	2920	0
177	20240909	172300	53489820	2920	2920	2920	2920	0
178	20240909	172200	53489820	2920	2920	2920	2920	0
179	20240909	172100	53489820	2920	2920	2920	2920	0
180	20240909	172000	53489820	2920	2920	2920	2920	0
181	20240909	171900	53489820	2920	2920	2920	2920	0
182	20240909	171800	53489820	2920	2920	2920	2920	63
183	20240909	171700	53489820	2920	2920	2920	2920	0
184	20240909	171600	53489820	2920	2920	2920	2920	0
185	20240909	171500	53489820	2920	2920	2920	2920	0
186	20240909	171400	53489820	2920	2920	2920	2920	0
187	20240909	171300	53489820	2920	2920	2920	2920	0
188	20240909	171200	53489820	2920	2920	2920	2920	0
189	20240909	171100	53489820	2920	2920	2920	2920	0
190	20240909	171000	53489820	2920	2920	2920	2920	0
191	20240909	170900	53489820	2920	2920	2920	2920	0
192	20240909	170800	53489820	2920	2920	2920	2920	0
193	20240909	170700	53489820	2920	2920	2920	2920	0
194	20240909	170600	53489820	2920	2920	2920	2920	0
195	20240909	170500	53489820	2920	2920	2920	2920	0
196	20240909	170400	53489820	2920	2920	2920	2920	0
197	20240909	170300	53489820	2920	2920	2920	2920	0
198	20240909	170200	53489820	2920	2920	2920	2920	0
199	20240909	170100	53489820	2920	2920	2920	2920	0
200	20240909	170000	53489820	2920	2920	2920	2920	0
201	20240909	165900	53489820	2920	2920	2920	2920	0
202	20240909	165800	53489820	2920	2920	2920	2920	0
203	20240909	165700	53489820	2920	2920	2920	2920	0
204	20240909	165600	53489820	2920	2920	2920	2920	0
205	20240909	165500	53489820	2920	2920	2920	2920	0
206	20240909	165400	53489820	2920	2920	2920	2920	0
207	20240909	165300	53489820	2920	2920	2920	2920	0
208	20240909	165200	53489820	2920	2920	2920	2920	0
209	20240909	165100	53489820	2920	2920	2920	2920	0
210	20240909	165000	53489820	2920	2920	2920	2920	0
211	20240909	164900	53489820	2920	2920	2920	2920	0
212	20240909	164800	53489820	2920	2920	2920	2920	63
213	20240909	164700	53489820	2920	2920	2920	2920	0
214	20240909	164600	53489820	2920	2920	2920	2920	0
215	20240909	164500	53489820	2920	2920	2920	2920	0
216	20240909	164400	53489820	2920	2920	2920	2920	0
217	20240909	164300	53489820	2920	2920	2920	2920	0
218	20240909	164200	53489820	2920	2920	2920	2920	0
219	20240909	164100	53489820	2920	2920	2920	2920	0
220	20240909	164000	53489820	2920	2920	2920	2920	0
221	20240909	163900	53489820	2920	2920	2920	2920	0
222	20240909	163800	53489820	2920	2920	2920	2920	0
223	20240909	163700	53489820	2920	2920	2920	2920	0
224	20240909	163600	53489820	2920	2920	2920	2920	0
225	20240909	163500	53489820	2920	2920	2920	2920	0
226	20240909	163400	53489820	2920	2920	2920	2920	0
227	20240909	163300	53489820	2920	2920	2920	2920	0
228	20240909	163200	53489820	2920	2920	2920	2920	0
229	20240909	163100	53489820	2920	2920	2920	2920	0
230	20240909	163000	53489820	2920	2920	2920	2920	0
231	20240909	162900	53489820	2920	2920	2920	2920	0
232	20240909	162800	53489820	2920	2920	2920	2920	0
233	20240909	162700	53489820	2920	2920	2920	2920	0
234	20240909	162600	53489820	2920	2920	2920	2920	0
235	20240909	162500	53489820	2920	2920	2920	2920	0
236	20240909	162400	53489820	2920	2920	2920	2920	0
237	20240909	162300	53489820	2920	2920	2920	2920	0
238	20240909	162200	53489820	2920	2920	2920	2920	0
239	20240909	162100	53489820	2920	2920	2920	2920	0
240	20240909	162000	53489820	2920	2920	2920	2920	0
241	20240909	161900	53489820	2920	2920	2920	2920	0
242	20240909	161800	53489820	2920	2920	2920	2920	63
243	20240909	161700	53489820	2920	2920	2920	2920	0
244	20240909	161600	53489820	2920	2920	2920	2920	0
245	20240909	161500	53489820	2920	2920	2920	2920	0
246	20240909	161400	53489820	2920	2920	2920	2920	0
247	20240909	161300	53489820	2920	2920	2920	2920	0
248	20240909	161200	53489820	2920	2920	2920	2920	0
249	20240909	161100	53489820	2920	2920	2920	2920	0
250	20240909	161000	53489820	2920	2920	2920	2920	0
251	20240909	160900	53489820	2920	2920	2920	2920	0
252	20240909	160800	53489820	2920	2920	2920	2920	0
253	20240909	160700	53489820	2920	2920	2920	2920	0
254	20240909	160600	53489820	2920	2920	2920	2920	0
255	20240909	160500	53489820	2920	2920	2920	2920	0
256	20240909	160400	53489820	2920	2920	2920	2920	0
257	20240909	160300	53489820	2920	2920	2920	2920	0
258	20240909	160200	53489820	2920	2920	2920	2920	0
259	20240909	160100	53489820	2920	2920	2920	2920	0
260	20240909	160000	53489820	2920	2920	2920	2920	0
261	20240909	155900	53489820	2920	2920	2920	2920	0
262	20240909	155800	53489820	2920	2920	2920	2920	0
263	20240909	155700	53489820	2920	2920	2920	2920	0
264	20240909	155600	53489820	2920	2920	2920	2920	0
265	20240909	155500	53489820	2920	2920	2920	2920	0
266	20240909	155400	53489820	2920	2920	2920	2920	0
267	20240909	155300	53489820	2920	2920	2920	2920	0
268	20240909	155200	53489820	2920	2920	2920	2920	0
269	20240909	155100	53489820	2920	2920	2920	2920	0
270	20240909	155000	53489820	2920	2920	2920	2920	0
271	20240909	154900	53489820	2920	2920	2920	2920	0
272	20240909	154800	53489820	2920	2920	2920	2920	63
273	20240909	154700	53489820	2920	2920	2920	2920	0
274	20240909	154600	53489820	2920	2920	2920	2920	0
275	20240909	154500	53489820	2920	2920	2920	2920	0
276	20240909	154400	53489820	2920	2920	2920	2920	0
277	20240909	154300	53489820	2920	2920	2920	2920	0
278	20240909	154200	53489820	2920	2920	2920	2920	0
279	20240909	154100	53489820	2920	2920	2920	2920	0
280	20240909	154000	53489820	2920	2920	2920	2920	0
281	20240909	153900	53489820	2920	2920	2920	2920	0
282	20240909	153800	53489820	2920	2920	2920	2920	0
283	20240909	153700	53489820	2920	2920	2920	2920	0
284	20240909	153600	53489820	2920	2920	2920	2920	0
285	20240909	153500	53489820	2920	2920	2920	2920	0
286	20240909	153400	53489820	2920	2920	2920	2920	0
287	20240909	153300	53489820	2920	2920	2920	2920	0
288	20240909	153200	53489820	2920	2920	2920	2920	0
289	20240909	153100	53489820	2920	2920	2920	2920	0
290	20240909	153000	53489820	2920	2920	2920	2920	63
291	20240909	152900	53305860	2920	2920	2920	2920	0
292	20240909	152800	53305860	2920	2920	2920	2920	0
293	20240909	152700	53305860	2920	2920	2920	2920	0
294	20240909	152600	53305860	2920	2920	2920	2920	0
295	20240909	152500	53305860	2920	2920	2920	2920	0
296	20240909	152400	53305860	2920	2920	2920	2920	0
297	20240909	152300	53305860	2920	2920	2920	2920	0
298	20240909	152200	53305860	2920	2920	2920	2920	0
299	20240909	152100	53305860	2920	2920	2920	2920	0
300	20240909	152000	53305860	2920	2920	2920	2920	0
301	20240909	151900	53305860	2920	2920	2920	2920	0
302	20240909	151800	53305860	2920	2920	2920	2920	0
303	20240909	151700	53305860	2920	2920	2920	2920	0
304	20240909	151600	53305860	2920	2920	2920	2920	0
305	20240909	151500	53305860	2920	2920	2920	2920	0
306	20240909	151400	53305860	2920	2920	2920	2920	0
307	20240909	151300	53305860	2920	2920	2920	2920	0
308	20240909	151200	53305860	2920	2920	2920	2920	0
309	20240909	151100	53305860	2920	2920	2920	2920	0
310	20240909	151000	53305860	2920	2915	2920	2915	2
311	20240909	150900	53300025	2920	2920	2920	2920	0
312	20240909	150800	53300025	2920	2900	2920	2900	13
313	20240909	150700	53262305	2915	2915	2915	2915	1
314	20240909	150600	53259390	2920	2920	2920	2920	0
315	20240909	150500	53259390	2920	2920	2920	2920	0
316	20240909	150400	53259390	2920	2920	2920	2920	0
317	20240909	150300	53259390	2920	2900	2920	2900	3
318	20240909	150200	53250670	2910	2910	2910	2910	0
319	20240909	150100	53250670	2910	2910	2910	2910	0
320	20240909	150000	53250670	2910	2910	2910	2910	0
321	20240909	145900	53250670	2910	2910	2910	2910	1
322	20240909	145800	53247760	2910	2910	2910	2910	0
323	20240909	145700	53247760	2910	2910	2910	2910	7
324	20240909	145600	53227390	2910	2910	2910	2910	20
325	20240909	145500	53169190	2910	2910	2910	2910	0
326	20240909	145400	53169190	2910	2910	2910	2910	35
327	20240909	145300	53067340	2910	2910	2910	2910	0
328	20240909	145200	53067340	2910	2900	2910	2900	301
329	20240909	145100	52194430	2910	2910	2910	2910	1
330	20240909	145000	52191520	2910	2910	2910	2910	0
331	20240909	144900	52191520	2910	2910	2910	2910	0
332	20240909	144800	52191520	2910	2910	2910	2910	0
333	20240909	144700	52191520	2910	2910	2910	2910	0
334	20240909	144600	52191520	2910	2910	2910	2910	460
335	20240909	144500	50852920	2920	2920	2920	2920	0
336	20240909	144400	50852920	2920	2920	2920	2920	0
337	20240909	144300	50852920	2920	2920	2920	2920	0
338	20240909	144200	50852920	2920	2920	2920	2920	1
339	20240909	144100	50850000	2920	2920	2920	2920	0
340	20240909	144000	50850000	2920	2920	2920	2920	0
341	20240909	143900	50850000	2920	2920	2920	2920	0
342	20240909	143800	50850000	2920	2920	2920	2920	0
343	20240909	143700	50850000	2920	2920	2920	2920	0
344	20240909	143600	50850000	2920	2920	2920	2920	1
345	20240909	143500	50847080	2920	2920	2920	2920	0
346	20240909	143400	50847080	2920	2920	2920	2920	0
347	20240909	143300	50847080	2920	2920	2920	2920	0
348	20240909	143200	50847080	2920	2920	2920	2920	0
349	20240909	143100	50847080	2920	2920	2920	2920	0
350	20240909	143000	50847080	2920	2920	2920	2920	0
351	20240909	142900	50847080	2920	2920	2920	2920	0
352	20240909	142800	50847080	2920	2920	2920	2920	0
353	20240909	142700	50847080	2920	2920	2920	2920	0
354	20240909	142600	50847080	2920	2920	2920	2920	1
355	20240909	142500	50844160	2915	2915	2915	2915	12
356	20240909	142400	50809180	2915	2915	2915	2915	158
357	20240909	142300	50348610	2925	2925	2925	2925	0
358	20240909	142200	50348610	2925	2925	2925	2925	0
359	20240909	142100	50348610	2925	2925	2925	2925	0
360	20240909	142000	50348610	2925	2925	2925	2925	0
361	20240909	141900	50348610	2925	2925	2925	2925	0
362	20240909	141800	50348610	2925	2915	2925	2915	53
363	20240909	141700	50193965	2925	2925	2925	2925	0
364	20240909	141600	50193965	2925	2925	2925	2925	0
365	20240909	141500	50193965	2925	2925	2925	2925	0
366	20240909	141400	50193965	2925	2925	2925	2925	0
367	20240909	141300	50193965	2925	2925	2925	2925	0
368	20240909	141200	50193965	2925	2925	2925	2925	0
369	20240909	141100	50193965	2925	2925	2925	2925	10
370	20240909	141000	50164715	2925	2925	2925	2925	0
371	20240909	140900	50164715	2925	2925	2925	2925	0
372	20240909	140800	50164715	2925	2925	2925	2925	0
373	20240909	140700	50164715	2925	2925	2925	2925	0
374	20240909	140600	50164715	2925	2925	2925	2925	0
375	20240909	140500	50164715	2925	2925	2925	2925	0
376	20240909	140400	50164715	2925	2925	2925	2925	0
377	20240909	140300	50164715	2925	2925	2925	2925	0
378	20240909	140200	50164715	2925	2925	2925	2925	0
379	20240909	140100	50164715	2925	2925	2925	2925	0
380	20240909	140000	50164715	2925	2925	2925	2925	0
381	20240909	135900	50164715	2925	2925	2925	2925	0
382	20240909	135800	50164715	2925	2925	2925	2925	0
383	20240909	135700	50164715	2925	2925	2925	2925	0
384	20240909	135600	50164715	2925	2925	2925	2925	0
385	20240909	135500	50164715	2925	2925	2925	2925	0
386	20240909	135400	50164715	2925	2925	2925	2925	0
387	20240909	135300	50164715	2925	2925	2925	2925	0
388	20240909	135200	50164715	2925	2925	2925	2925	0
389	20240909	135100	50164715	2925	2925	2925	2925	0
390	20240909	135000	50164715	2925	2920	2925	2920	51
391	20240909	134900	50015790	2925	2925	2925	2925	0
392	20240909	134800	50015790	2925	2920	2925	2920	261
393	20240909	134700	49253565	2920	2920	2920	2920	0
394	20240909	134600	49253565	2920	2920	2920	2920	0
395	20240909	134500	49253565	2920	2920	2920	2920	0
396	20240909	134400	49253565	2920	2920	2920	2920	1
397	20240909	134300	49250645	2915	2915	2915	2915	135
398	20240909	134200	48857120	2915	2915	2915	2915	1
399	20240909	134100	48854205	2910	2905	2910	2905	1349
400	20240909	134000	44930795	2905	2905	2905	2905	0
401	20240909	133900	44930795	2905	2905	2905	2905	0
402	20240909	133800	44930795	2905	2905	2905	2905	0
403	20240909	133700	44930795	2905	2905	2905	2905	0
404	20240909	133600	44930795	2905	2905	2905	2905	0
405	20240909	133500	44930795	2905	2905	2905	2905	0
406	20240909	133400	44930795	2905	2905	2905	2905	0
407	20240909	133300	44930795	2905	2905	2905	2905	0
408	20240909	133200	44930795	2905	2905	2905	2905	0
409	20240909	133100	44930795	2905	2900	2905	2900	29
410	20240909	133000	44846690	2905	2905	2905	2905	0
411	20240909	132900	44846690	2905	2905	2905	2905	0
412	20240909	132800	44846690	2905	2905	2905	2905	0
413	20240909	132700	44846690	2905	2905	2905	2905	0
414	20240909	132600	44846690	2905	2905	2905	2905	0
415	20240909	132500	44846690	2905	2905	2905	2905	0
416	20240909	132400	44846690	2905	2905	2905	2905	0
417	20240909	132300	44846690	2905	2905	2905	2905	0
418	20240909	132200	44846690	2905	2905	2905	2905	1
419	20240909	132100	44843785	2900	2900	2900	2900	296
420	20240909	132000	43985385	2900	2900	2900	2900	0
421	20240909	131900	43985385	2900	2900	2900	2900	0
422	20240909	131800	43985385	2900	2900	2900	2900	0
423	20240909	131700	43985385	2900	2900	2900	2900	0
424	20240909	131600	43985385	2900	2900	2900	2900	0
425	20240909	131500	43985385	2900	2900	2900	2900	0
426	20240909	131400	43985385	2900	2895	2900	2895	5789
427	20240909	131300	27225800	2895	2890	2895	2890	105
428	20240909	131200	26922330	2895	2895	2895	2895	0
429	20240909	131100	26922330	2895	2895	2895	2895	0
430	20240909	131000	26922330	2895	2895	2895	2895	0
431	20240909	130900	26922330	2895	2895	2895	2895	0
432	20240909	130800	26922330	2895	2895	2895	2895	0
433	20240909	130700	26922330	2895	2895	2895	2895	0
434	20240909	130600	26922330	2895	2890	2895	2890	67
435	20240909	130500	26728695	2895	2895	2895	2895	1
436	20240909	130400	26725800	2890	2890	2890	2890	82
437	20240909	130300	26488820	2890	2890	2890	2890	1
438	20240909	130200	26485930	2875	2875	2875	2875	0
439	20240909	130100	26485930	2875	2875	2875	2875	0
440	20240909	130000	26485930	2875	2880	2880	2875	5
441	20240909	125900	26471535	2890	2890	2890	2890	0
442	20240909	125800	26471535	2890	2890	2890	2890	0
443	20240909	125700	26471535	2890	2890	2890	2890	0
444	20240909	125600	26471535	2890	2890	2890	2890	0
445	20240909	125500	26471535	2890	2890	2890	2890	0
446	20240909	125400	26471535	2890	2890	2890	2890	0
447	20240909	125300	26471535	2890	2890	2890	2890	0
448	20240909	125200	26471535	2890	2890	2890	2890	0
449	20240909	125100	26471535	2890	2890	2890	2890	0
450	20240909	125000	26471535	2890	2890	2890	2890	32
451	20240909	124900	26379055	2890	2890	2890	2890	57
452	20240909	124800	26214325	2895	2875	2895	2875	85
453	20240909	124700	25969750	2875	2875	2875	2875	217
454	20240909	124600	25345875	2895	2895	2895	2895	0
455	20240909	124500	25345875	2895	2895	2895	2895	0
456	20240909	124400	25345875	2895	2895	2895	2895	1
457	20240909	124300	25342980	2890	2890	2890	2890	0
458	20240909	124200	25342980	2890	2890	2890	2890	10
459	20240909	124100	25314080	2895	2890	2895	2890	47
460	20240909	124000	25178245	2890	2890	2890	2890	1
461	20240909	123900	25175355	2890	2890	2890	2890	0
462	20240909	123800	25175355	2890	2890	2890	2890	0
463	20240909	123700	25175355	2890	2890	2890	2890	65
464	20240909	123600	24987505	2895	2895	2895	2895	0
465	20240909	123500	24987505	2895	2895	2895	2895	0
466	20240909	123400	24987505	2895	2895	2895	2895	0
467	20240909	123300	24987505	2895	2895	2895	2895	0
468	20240909	123200	24987505	2895	2895	2895	2895	0
469	20240909	123100	24987505	2895	2895	2895	2895	0
470	20240909	123000	24987505	2895	2895	2895	2895	0
471	20240909	122900	24987505	2895	2895	2895	2895	1
472	20240909	122800	24984610	2880	2880	2880	2880	708
473	20240909	122700	22945570	2895	2890	2895	2890	60
474	20240909	122600	22772165	2895	2895	2895	2895	0
475	20240909	122500	22772165	2895	2895	2895	2895	0
476	20240909	122400	22772165	2895	2895	2895	2895	0
477	20240909	122300	22772165	2895	2895	2895	2895	0
478	20240909	122200	22772165	2895	2895	2895	2895	0
479	20240909	122100	22772165	2895	2895	2895	2895	0
480	20240909	122000	22772165	2895	2895	2895	2895	1
481	20240909	121900	22769270	2890	2890	2890	2890	113
482	20240909	121800	22442700	2890	2890	2890	2890	0
483	20240909	121700	22442700	2890	2890	2890	2890	0
484	20240909	121600	22442700	2890	2890	2890	2890	0
485	20240909	121500	22442700	2890	2890	2890	2890	0
486	20240909	121400	22442700	2890	2890	2890	2890	0
487	20240909	121300	22442700	2890	2890	2890	2890	0
488	20240909	121200	22442700	2890	2890	2890	2890	0
489	20240909	121100	22442700	2890	2890	2890	2890	0
490	20240909	121000	22442700	2890	2890	2890	2890	0
491	20240909	120900	22442700	2890	2890	2890	2890	0
492	20240909	120800	22442700	2890	2890	2890	2890	0
493	20240909	120700	22442700	2890	2890	2890	2890	0
494	20240909	120600	22442700	2890	2890	2890	2890	0
495	20240909	120500	22442700	2890	2890	2890	2890	0
496	20240909	120400	22442700	2890	2890	2890	2890	0
497	20240909	120300	22442700	2890	2890	2890	2890	0
498	20240909	120200	22442700	2890	2890	2890	2890	0
499	20240909	120100	22442700	2890	2890	2890	2890	0
500	20240909	120000	22442700	2890	2890	2890	2890	0
501	20240909	115900	22442700	2890	2890	2890	2890	0
502	20240909	115800	22442700	2890	2890	2890	2890	0
503	20240909	115700	22442700	2890	2890	2890	2890	2
504	20240909	115600	22436920	2895	2895	2895	2895	0
505	20240909	115500	22436920	2895	2895	2895	2895	0
506	20240909	115400	22436920	2895	2895	2895	2895	0
507	20240909	115300	22436920	2895	2895	2895	2895	0
508	20240909	115200	22436920	2895	2895	2895	2895	0
509	20240909	115100	22436920	2895	2895	2895	2895	0
510	20240909	115000	22436920	2895	2895	2895	2895	0
511	20240909	114900	22436920	2895	2895	2895	2895	0
512	20240909	114800	22436920	2895	2895	2895	2895	0
513	20240909	114700	22436920	2895	2895	2895	2895	0
514	20240909	114600	22436920	2895	2895	2895	2895	0
515	20240909	114500	22436920	2895	2895	2895	2895	10
516	20240909	114400	22407970	2890	2890	2890	2890	340
517	20240909	114300	21425370	2890	2890	2890	2890	1
518	20240909	114200	21422480	2890	2890	2890	2890	0
519	20240909	114100	21422480	2890	2890	2890	2890	0
520	20240909	114000	21422480	2890	2890	2890	2890	0
521	20240909	113900	21422480	2890	2890	2890	2890	0
522	20240909	113800	21422480	2890	2890	2890	2890	0
523	20240909	113700	21422480	2890	2890	2890	2890	0
524	20240909	113600	21422480	2890	2890	2890	2890	351
525	20240909	113500	20408090	2890	2890	2890	2890	0
526	20240909	113400	20408090	2890	2890	2890	2890	0
527	20240909	113300	20408090	2890	2890	2890	2890	0
528	20240909	113200	20408090	2890	2890	2890	2890	0
529	20240909	113100	20408090	2890	2890	2890	2890	0
530	20240909	113000	20408090	2890	2890	2890	2890	0
531	20240909	112900	20408090	2890	2890	2890	2890	0
532	20240909	112800	20408090	2890	2890	2890	2890	1
533	20240909	112700	20405200	2885	2885	2885	2885	49
534	20240909	112600	20263835	2880	2880	2880	2880	0
535	20240909	112500	20263835	2880	2880	2880	2880	0
536	20240909	112400	20263835	2880	2880	2880	2880	0
537	20240909	112300	20263835	2880	2880	2880	2880	0
538	20240909	112200	20263835	2880	2880	2880	2880	0
539	20240909	112100	20263835	2880	2880	2880	2880	17
540	20240909	112000	20214875	2880	2880	2880	2880	0
541	20240909	111900	20214875	2880	2880	2880	2880	0
542	20240909	111800	20214875	2880	2880	2880	2880	0
543	20240909	111700	20214875	2880	2880	2880	2880	0
544	20240909	111600	20214875	2880	2880	2880	2880	0
545	20240909	111500	20214875	2880	2880	2880	2880	4
546	20240909	111400	20203355	2880	2880	2880	2880	0
547	20240909	111300	20203355	2880	2880	2880	2880	1
548	20240909	111200	20200475	2880	2880	2880	2880	0
549	20240909	111100	20200475	2880	2880	2880	2880	0
550	20240909	111000	20200475	2880	2880	2880	2880	0
551	20240909	110900	20200475	2880	2880	2880	2880	0
552	20240909	110800	20200475	2880	2880	2880	2880	0
553	20240909	110700	20200475	2880	2880	2880	2880	0
554	20240909	110600	20200475	2880	2880	2880	2880	4
555	20240909	110500	20188955	2880	2880	2880	2880	0
556	20240909	110400	20188955	2880	2880	2880	2880	0
557	20240909	110300	20188955	2880	2880	2880	2880	0
558	20240909	110200	20188955	2880	2880	2880	2880	0
559	20240909	110100	20188955	2880	2880	2880	2880	0
560	20240909	110000	20188955	2880	2880	2880	2880	0
561	20240909	105900	20188955	2880	2880	2880	2880	0
562	20240909	105800	20188955	2880	2880	2880	2880	1
563	20240909	105700	20186075	2885	2885	2885	2885	0
564	20240909	105600	20186075	2885	2885	2885	2885	0
565	20240909	105500	20186075	2885	2885	2885	2885	0
566	20240909	105400	20186075	2885	2885	2885	2885	4
567	20240909	105300	20174535	2885	2885	2885	2885	0
568	20240909	105200	20174535	2885	2885	2885	2885	0
569	20240909	105100	20174535	2885	2885	2885	2885	0
570	20240909	105000	20174535	2885	2885	2885	2885	0
571	20240909	104900	20174535	2885	2885	2885	2885	0
572	20240909	104800	20174535	2885	2885	2885	2885	0
573	20240909	104700	20174535	2885	2885	2885	2885	0
574	20240909	104600	20174535	2885	2885	2885	2885	0
575	20240909	104500	20174535	2885	2885	2885	2885	1
576	20240909	104400	20171650	2880	2880	2880	2880	0
577	20240909	104300	20171650	2880	2880	2880	2880	2
578	20240909	104200	20165890	2885	2885	2885	2885	0
579	20240909	104100	20165890	2885	2885	2885	2885	0
580	20240909	104000	20165890	2885	2885	2885	2885	0
581	20240909	103900	20165890	2885	2885	2885	2885	0
582	20240909	103800	20165890	2885	2880	2885	2880	94
583	20240909	103700	19894945	2880	2875	2880	2875	257
584	20240909	103600	19155990	2875	2875	2875	2875	0
585	20240909	103500	19155990	2875	2875	2875	2875	0
586	20240909	103400	19155990	2875	2875	2875	2875	0
587	20240909	103300	19155990	2875	2875	2875	2875	32
588	20240909	103200	19063990	2870	2870	2870	2870	0
589	20240909	103100	19063990	2870	2870	2870	2870	0
590	20240909	103000	19063990	2870	2870	2870	2870	115
591	20240909	102900	18733940	2870	2870	2870	2870	0
592	20240909	102800	18733940	2870	2870	2870	2870	4
593	20240909	102700	18722460	2865	2865	2865	2865	10
594	20240909	102600	18693810	2865	2865	2865	2865	0
595	20240909	102500	18693810	2865	2865	2865	2865	1
596	20240909	102400	18690945	2865	2865	2865	2865	0
597	20240909	102300	18690945	2865	2865	2865	2865	0
598	20240909	102200	18690945	2865	2865	2865	2865	0
599	20240909	102100	18690945	2865	2865	2865	2865	0
600	20240909	102000	18690945	2865	2865	2865	2865	0
601	20240909	101900	18690945	2865	2865	2865	2865	0
602	20240909	101800	18690945	2865	2865	2865	2865	0
603	20240909	101700	18690945	2865	2865	2865	2865	0
604	20240909	101600	18690945	2865	2865	2865	2865	12
605	20240909	101500	18656565	2865	2865	2865	2865	0
606	20240909	101400	18656565	2865	2865	2865	2865	0
607	20240909	101300	18656565	2865	2865	2865	2865	0
608	20240909	101200	18656565	2865	2865	2865	2865	0
609	20240909	101100	18656565	2865	2865	2865	2865	1
610	20240909	101000	18653700	2865	2865	2865	2865	0
611	20240909	100900	18653700	2865	2865	2865	2865	0
612	20240909	100800	18653700	2865	2865	2865	2865	0
613	20240909	100700	18653700	2865	2865	2865	2865	3
614	20240909	100600	18645105	2855	2860	2860	2855	86
615	20240909	100500	18399565	2865	2865	2865	2865	0
616	20240909	100400	18399565	2865	2865	2865	2865	3
617	20240909	100300	18390970	2865	2865	2865	2865	0
618	20240909	100200	18390970	2865	2865	2865	2865	140
619	20240909	100100	17989870	2865	2865	2865	2865	0
620	20240909	100000	17989870	2865	2865	2865	2865	0
621	20240909	095900	17989870	2865	2865	2865	2865	0
622	20240909	095800	17989870	2865	2865	2865	2865	5
623	20240909	095700	17975545	2865	2870	2870	2865	36
624	20240909	095600	17872400	2865	2865	2865	2865	1
625	20240909	095500	17869535	2870	2870	2870	2870	1
626	20240909	095400	17866665	2870	2870	2870	2870	0
627	20240909	095300	17866665	2870	2870	2870	2870	0
628	20240909	095200	17866665	2870	2870	2870	2870	0
629	20240909	095100	17866665	2870	2870	2870	2870	0
630	20240909	095000	17866665	2870	2870	2870	2870	0
631	20240909	094900	17866665	2870	2870	2870	2870	0
632	20240909	094800	17866665	2870	2865	2870	2865	16
633	20240909	094700	17820820	2860	2860	2860	2860	0
634	20240909	094600	17820820	2860	2860	2860	2860	20
635	20240909	094500	17763620	2865	2865	2865	2865	0
636	20240909	094400	17763620	2865	2865	2865	2865	4
637	20240909	094300	17752160	2865	2860	2865	2860	2
638	20240909	094200	17746435	2860	2860	2860	2860	1
639	20240909	094100	17743575	2855	2855	2855	2855	47
640	20240909	094000	17609390	2855	2860	2860	2855	455
641	20240909	093900	16310355	2860	2860	2860	2860	0
642	20240909	093800	16310355	2860	2860	2860	2860	0
643	20240909	093700	16310355	2860	2860	2860	2860	0
644	20240909	093600	16310355	2860	2855	2860	2855	67
645	20240909	093500	16118895	2860	2860	2860	2860	0
646	20240909	093400	16118895	2860	2860	2860	2860	0
647	20240909	093300	16118895	2860	2860	2860	2860	0
648	20240909	093200	16118895	2860	2855	2860	2855	18
649	20240909	093100	16067455	2855	2855	2855	2855	3
650	20240909	093000	16058890	2860	2860	2860	2860	0
651	20240909	092900	16058890	2860	2860	2860	2860	0
652	20240909	092800	16058890	2860	2860	2860	2860	21
653	20240909	092700	15998830	2855	2855	2855	2855	133
654	20240909	092600	15619115	2855	2855	2855	2855	0
655	20240909	092500	15619115	2855	2855	2855	2855	0
656	20240909	092400	15619115	2855	2855	2855	2855	58
657	20240909	092300	15453525	2850	2850	2850	2850	3
658	20240909	092200	15444975	2855	2855	2855	2855	5
659	20240909	092100	15430700	2855	2855	2855	2855	0
660	20240909	092000	15430700	2855	2845	2855	2845	122
661	20240909	091900	15083010	2855	2855	2855	2855	3
662	20240909	091800	15074445	2845	2850	2850	2845	99
663	20240909	091700	14792785	2850	2850	2850	2850	1
664	20240909	091600	14789935	2855	2850	2855	2850	660
665	20240909	091500	12908930	2845	2845	2845	2845	28
666	20240909	091400	12829270	2840	2830	2840	2830	933
667	20240909	091300	10185360	2830	2830	2830	2830	202
668	20240909	091200	9613700	2830	2840	2840	2830	126
669	20240909	091100	9256530	2840	2840	2840	2840	23
670	20240909	091000	9191210	2845	2845	2845	2845	9
671	20240909	090900	9165605	2845	2845	2845	2845	0
672	20240909	090800	9165605	2845	2845	2845	2845	3
673	20240909	090700	9157070	2850	2850	2850	2850	0
674	20240909	090600	9157070	2850	2850	2850	2850	0
675	20240909	090500	9157070	2850	2850	2850	2850	0
676	20240909	090400	9157070	2850	2865	2865	2825	1316
677	20240909	090300	5423520	2870	2875	2875	2870	142
678	20240909	090200	5015390	2880	2890	2890	2880	1584
679	20240909	090100	448125	2895	2890	2895	2890	4
680	20240909	090000	436560	2895	2890	2895	2890	151