KissMeData/140070/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	202600	48948520	2930	2930	2930	2930	3597
3	20240923	202500	48948520	2930	2930	2930	2930	0
4	20240923	202400	48948520	2930	2930	2930	2930	0
5	20240923	202300	48948520	2930	2930	2930	2930	0
6	20240923	202200	48948520	2930	2930	2930	2930	0
7	20240923	202100	48948520	2930	2930	2930	2930	0
8	20240923	202000	48948520	2930	2930	2930	2930	0
9	20240923	201900	48948520	2930	2930	2930	2930	0
10	20240923	201800	48948520	2930	2930	2930	2930	0
11	20240923	201700	48948520	2930	2930	2930	2930	0
12	20240923	201600	48948520	2930	2930	2930	2930	0
13	20240923	201500	48948520	2930	2930	2930	2930	0
14	20240923	201400	48948520	2930	2930	2930	2930	0
15	20240923	201300	48948520	2930	2930	2930	2930	0
16	20240923	201200	48948520	2930	2930	2930	2930	0
17	20240923	201100	48948520	2930	2930	2930	2930	0
18	20240923	201000	48948520	2930	2930	2930	2930	0
19	20240923	200900	48948520	2930	2930	2930	2930	0
20	20240923	200800	48948520	2930	2930	2930	2930	0
21	20240923	200700	48948520	2930	2930	2930	2930	0
22	20240923	200600	48948520	2930	2930	2930	2930	0
23	20240923	200500	48948520	2930	2930	2930	2930	0
24	20240923	200400	48948520	2930	2930	2930	2930	0
25	20240923	200300	48948520	2930	2930	2930	2930	0
26	20240923	200200	48948520	2930	2930	2930	2930	0
27	20240923	200100	48948520	2930	2930	2930	2930	0
28	20240923	200000	48948520	2930	2930	2930	2930	0
29	20240923	195900	48948520	2930	2930	2930	2930	0
30	20240923	195800	48948520	2930	2930	2930	2930	0
31	20240923	195700	48948520	2930	2930	2930	2930	0
32	20240923	195600	48948520	2930	2930	2930	2930	3597
33	20240923	195500	48948520	2930	2930	2930	2930	0
34	20240923	195400	48948520	2930	2930	2930	2930	0
35	20240923	195300	48948520	2930	2930	2930	2930	0
36	20240923	195200	48948520	2930	2930	2930	2930	0
37	20240923	195100	48948520	2930	2930	2930	2930	0
38	20240923	195000	48948520	2930	2930	2930	2930	0
39	20240923	194900	48948520	2930	2930	2930	2930	0
40	20240923	194800	48948520	2930	2930	2930	2930	0
41	20240923	194700	48948520	2930	2930	2930	2930	0
42	20240923	194600	48948520	2930	2930	2930	2930	0
43	20240923	194500	48948520	2930	2930	2930	2930	0
44	20240923	194400	48948520	2930	2930	2930	2930	0
45	20240923	194300	48948520	2930	2930	2930	2930	0
46	20240923	194200	48948520	2930	2930	2930	2930	0
47	20240923	194100	48948520	2930	2930	2930	2930	0
48	20240923	194000	48948520	2930	2930	2930	2930	0
49	20240923	193900	48948520	2930	2930	2930	2930	0
50	20240923	193800	48948520	2930	2930	2930	2930	0
51	20240923	193700	48948520	2930	2930	2930	2930	0
52	20240923	193600	48948520	2930	2930	2930	2930	0
53	20240923	193500	48948520	2930	2930	2930	2930	0
54	20240923	193400	48948520	2930	2930	2930	2930	0
55	20240923	193300	48948520	2930	2930	2930	2930	0
56	20240923	193200	48948520	2930	2930	2930	2930	0
57	20240923	193100	48948520	2930	2930	2930	2930	0
58	20240923	193000	48948520	2930	2930	2930	2930	0
59	20240923	192900	48948520	2930	2930	2930	2930	0
60	20240923	192800	48948520	2930	2930	2930	2930	0
61	20240923	192700	48948520	2930	2930	2930	2930	0
62	20240923	192600	48948520	2930	2930	2930	2930	3597
63	20240923	192500	48948520	2930	2930	2930	2930	0
64	20240923	192400	48948520	2930	2930	2930	2930	0
65	20240923	192300	48948520	2930	2930	2930	2930	0
66	20240923	192200	48948520	2930	2930	2930	2930	0
67	20240923	192100	48948520	2930	2930	2930	2930	0
68	20240923	192000	48948520	2930	2930	2930	2930	0
69	20240923	191900	48948520	2930	2930	2930	2930	0
70	20240923	191800	48948520	2930	2930	2930	2930	0
71	20240923	191700	48948520	2930	2930	2930	2930	0
72	20240923	191600	48948520	2930	2930	2930	2930	0
73	20240923	191500	48948520	2930	2930	2930	2930	0
74	20240923	191400	48948520	2930	2930	2930	2930	0
75	20240923	191300	48948520	2930	2930	2930	2930	0
76	20240923	191200	48948520	2930	2930	2930	2930	0
77	20240923	191100	48948520	2930	2930	2930	2930	0
78	20240923	191000	48948520	2930	2930	2930	2930	0
79	20240923	190900	48948520	2930	2930	2930	2930	0
80	20240923	190800	48948520	2930	2930	2930	2930	0
81	20240923	190700	48948520	2930	2930	2930	2930	0
82	20240923	190600	48948520	2930	2930	2930	2930	0
83	20240923	190500	48948520	2930	2930	2930	2930	0
84	20240923	190400	48948520	2930	2930	2930	2930	0
85	20240923	190300	48948520	2930	2930	2930	2930	0
86	20240923	190200	48948520	2930	2930	2930	2930	0
87	20240923	190100	48948520	2930	2930	2930	2930	0
88	20240923	190000	48948520	2930	2930	2930	2930	0
89	20240923	185900	48948520	2930	2930	2930	2930	0
90	20240923	185800	48948520	2930	2930	2930	2930	0
91	20240923	185700	48948520	2930	2930	2930	2930	0
92	20240923	185600	48948520	2930	2930	2930	2930	3597
93	20240923	185500	48948520	2930	2930	2930	2930	0
94	20240923	185400	48948520	2930	2930	2930	2930	0
95	20240923	185300	48948520	2930	2930	2930	2930	0
96	20240923	185200	48948520	2930	2930	2930	2930	0
97	20240923	185100	48948520	2930	2930	2930	2930	0
98	20240923	185000	48948520	2930	2930	2930	2930	0
99	20240923	184900	48948520	2930	2930	2930	2930	0
100	20240923	184800	48948520	2930	2930	2930	2930	0
101	20240923	184700	48948520	2930	2930	2930	2930	0
102	20240923	184600	48948520	2930	2930	2930	2930	0
103	20240923	184500	48948520	2930	2930	2930	2930	0
104	20240923	184400	48948520	2930	2930	2930	2930	0
105	20240923	184300	48948520	2930	2930	2930	2930	0
106	20240923	184200	48948520	2930	2930	2930	2930	0
107	20240923	184100	48948520	2930	2930	2930	2930	0
108	20240923	184000	48948520	2930	2930	2930	2930	0
109	20240923	183900	48948520	2930	2930	2930	2930	0
110	20240923	183800	48948520	2930	2930	2930	2930	0
111	20240923	183700	48948520	2930	2930	2930	2930	0
112	20240923	183600	48948520	2930	2930	2930	2930	0
113	20240923	183500	48948520	2930	2930	2930	2930	0
114	20240923	183400	48948520	2930	2930	2930	2930	0
115	20240923	183300	48948520	2930	2930	2930	2930	0
116	20240923	183200	48948520	2930	2930	2930	2930	0
117	20240923	183100	48948520	2930	2930	2930	2930	0
118	20240923	183000	48948520	2930	2930	2930	2930	0
119	20240923	182900	48948520	2930	2930	2930	2930	0
120	20240923	182800	48948520	2930	2930	2930	2930	0
121	20240923	182700	48948520	2930	2930	2930	2930	0
122	20240923	182600	48948520	2930	2930	2930	2930	3597
123	20240923	182500	48948520	2930	2930	2930	2930	0
124	20240923	182400	48948520	2930	2930	2930	2930	0
125	20240923	182300	48948520	2930	2930	2930	2930	0
126	20240923	182200	48948520	2930	2930	2930	2930	0
127	20240923	182100	48948520	2930	2930	2930	2930	0
128	20240923	182000	48948520	2930	2930	2930	2930	0
129	20240923	181900	48948520	2930	2930	2930	2930	0
130	20240923	181800	48948520	2930	2930	2930	2930	0
131	20240923	181700	48948520	2930	2930	2930	2930	0
132	20240923	181600	48948520	2930	2930	2930	2930	0
133	20240923	181500	48948520	2930	2930	2930	2930	0
134	20240923	181400	48948520	2930	2930	2930	2930	0
135	20240923	181300	48948520	2930	2930	2930	2930	0
136	20240923	181200	48948520	2930	2930	2930	2930	0
137	20240923	181100	48948520	2930	2930	2930	2930	0
138	20240923	181000	48948520	2930	2930	2930	2930	0
139	20240923	180900	48948520	2930	2930	2930	2930	0
140	20240923	180800	48948520	2930	2930	2930	2930	0
141	20240923	180700	48948520	2930	2930	2930	2930	0
142	20240923	180600	48948520	2930	2930	2930	2930	0
143	20240923	180500	48948520	2930	2930	2930	2930	0
144	20240923	180400	48948520	2930	2930	2930	2930	0
145	20240923	180300	48948520	2930	2930	2930	2930	0
146	20240923	180200	48948520	2930	2930	2930	2930	0
147	20240923	180100	48948520	2930	2930	2930	2930	0
148	20240923	180000	48948520	2930	2930	2930	2930	0
149	20240923	175900	48948520	2930	2930	2930	2930	0
150	20240923	175800	48948520	2930	2930	2930	2930	0
151	20240923	175700	48948520	2930	2930	2930	2930	0
152	20240923	175600	48948520	2930	2930	2930	2930	3597
153	20240923	175500	48948520	2930	2930	2930	2930	0
154	20240923	175400	48948520	2930	2930	2930	2930	0
155	20240923	175300	48948520	2930	2930	2930	2930	0
156	20240923	175200	48948520	2930	2930	2930	2930	0
157	20240923	175100	48948520	2930	2930	2930	2930	0
158	20240923	175000	48948520	2930	2930	2930	2930	0
159	20240923	174900	48948520	2930	2930	2930	2930	0
160	20240923	174800	48948520	2930	2930	2930	2930	0
161	20240923	174700	48948520	2930	2930	2930	2930	0
162	20240923	174600	48948520	2930	2930	2930	2930	0
163	20240923	174500	48948520	2930	2930	2930	2930	0
164	20240923	174400	48948520	2930	2930	2930	2930	0
165	20240923	174300	48948520	2930	2930	2930	2930	0
166	20240923	174200	48948520	2930	2930	2930	2930	0
167	20240923	174100	48948520	2930	2930	2930	2930	0
168	20240923	174000	48948520	2930	2930	2930	2930	0
169	20240923	173900	48948520	2930	2930	2930	2930	0
170	20240923	173800	48948520	2930	2930	2930	2930	0
171	20240923	173700	48948520	2930	2930	2930	2930	0
172	20240923	173600	48948520	2930	2930	2930	2930	0
173	20240923	173500	48948520	2930	2930	2930	2930	0
174	20240923	173400	48948520	2930	2930	2930	2930	0
175	20240923	173300	48948520	2930	2930	2930	2930	0
176	20240923	173200	48948520	2930	2930	2930	2930	0
177	20240923	173100	48948520	2930	2930	2930	2930	0
178	20240923	173000	48948520	2930	2930	2930	2930	0
179	20240923	172900	48948520	2930	2930	2930	2930	0
180	20240923	172800	48948520	2930	2930	2930	2930	0
181	20240923	172700	48948520	2930	2930	2930	2930	0
182	20240923	172600	48948520	2930	2930	2930	2930	3597
183	20240923	172500	48948520	2930	2930	2930	2930	0
184	20240923	172400	48948520	2930	2930	2930	2930	0
185	20240923	172300	48948520	2930	2930	2930	2930	0
186	20240923	172200	48948520	2930	2930	2930	2930	0
187	20240923	172100	48948520	2930	2930	2930	2930	0
188	20240923	172000	48948520	2930	2930	2930	2930	0
189	20240923	171900	48948520	2930	2930	2930	2930	0
190	20240923	171800	48948520	2930	2930	2930	2930	0
191	20240923	171700	48948520	2930	2930	2930	2930	0
192	20240923	171600	48948520	2930	2930	2930	2930	0
193	20240923	171500	48948520	2930	2930	2930	2930	0
194	20240923	171400	48948520	2930	2930	2930	2930	0
195	20240923	171300	48948520	2930	2930	2930	2930	0
196	20240923	171200	48948520	2930	2930	2930	2930	0
197	20240923	171100	48948520	2930	2930	2930	2930	0
198	20240923	171000	48948520	2930	2930	2930	2930	0
199	20240923	170900	48948520	2930	2930	2930	2930	0
200	20240923	170800	48948520	2930	2930	2930	2930	0
201	20240923	170700	48948520	2930	2930	2930	2930	0
202	20240923	170600	48948520	2930	2930	2930	2930	0
203	20240923	170500	48948520	2930	2930	2930	2930	0
204	20240923	170400	48948520	2930	2930	2930	2930	0
205	20240923	170300	48948520	2930	2930	2930	2930	0
206	20240923	170200	48948520	2930	2930	2930	2930	0
207	20240923	170100	48948520	2930	2930	2930	2930	0
208	20240923	170000	48948520	2930	2930	2930	2930	0
209	20240923	165900	48948520	2930	2930	2930	2930	0
210	20240923	165800	48948520	2930	2930	2930	2930	0
211	20240923	165700	48948520	2930	2930	2930	2930	0
212	20240923	165600	48948520	2930	2930	2930	2930	3597
213	20240923	165500	48948520	2930	2930	2930	2930	0
214	20240923	165400	48948520	2930	2930	2930	2930	0
215	20240923	165300	48948520	2930	2930	2930	2930	0
216	20240923	165200	48948520	2930	2930	2930	2930	0
217	20240923	165100	48948520	2930	2930	2930	2930	0
218	20240923	165000	48948520	2930	2930	2930	2930	0
219	20240923	164900	48948520	2930	2930	2930	2930	0
220	20240923	164800	48948520	2930	2930	2930	2930	0
221	20240923	164700	48948520	2930	2930	2930	2930	0
222	20240923	164600	48948520	2930	2930	2930	2930	0
223	20240923	164500	48948520	2930	2930	2930	2930	0
224	20240923	164400	48948520	2930	2930	2930	2930	0
225	20240923	164300	48948520	2930	2930	2930	2930	0
226	20240923	164200	48948520	2930	2930	2930	2930	0
227	20240923	164100	48948520	2930	2930	2930	2930	0
228	20240923	164000	48948520	2930	2930	2930	2930	0
229	20240923	163900	48948520	2930	2930	2930	2930	0
230	20240923	163800	48948520	2930	2930	2930	2930	0
231	20240923	163700	48948520	2930	2930	2930	2930	0
232	20240923	163600	48948520	2930	2930	2930	2930	0
233	20240923	163500	48948520	2930	2930	2930	2930	0
234	20240923	163400	48948520	2930	2930	2930	2930	0
235	20240923	163300	48948520	2930	2930	2930	2930	0
236	20240923	163200	48948520	2930	2930	2930	2930	0
237	20240923	163100	48948520	2930	2930	2930	2930	0
238	20240923	163000	48948520	2930	2930	2930	2930	0
239	20240923	162900	48948520	2930	2930	2930	2930	0
240	20240923	162800	48948520	2930	2930	2930	2930	0
241	20240923	162700	48948520	2930	2930	2930	2930	0
242	20240923	162600	48948520	2930	2930	2930	2930	3597
243	20240923	162500	48948520	2930	2930	2930	2930	0
244	20240923	162400	48948520	2930	2930	2930	2930	0
245	20240923	162300	48948520	2930	2930	2930	2930	0
246	20240923	162200	48948520	2930	2930	2930	2930	0
247	20240923	162100	48948520	2930	2930	2930	2930	0
248	20240923	162000	48948520	2930	2930	2930	2930	0
249	20240923	161900	48948520	2930	2930	2930	2930	0
250	20240923	161800	48948520	2930	2930	2930	2930	0
251	20240923	161700	48948520	2930	2930	2930	2930	0
252	20240923	161600	48948520	2930	2930	2930	2930	0
253	20240923	161500	48948520	2930	2930	2930	2930	0
254	20240923	161400	48948520	2930	2930	2930	2930	0
255	20240923	161300	48948520	2930	2930	2930	2930	0
256	20240923	161200	48948520	2930	2930	2930	2930	0
257	20240923	161100	48948520	2930	2930	2930	2930	0
258	20240923	161000	48948520	2930	2930	2930	2930	0
259	20240923	160900	48948520	2930	2930	2930	2930	0
260	20240923	160800	48948520	2930	2930	2930	2930	0
261	20240923	160700	48948520	2930	2930	2930	2930	0
262	20240923	160600	48948520	2930	2930	2930	2930	0
263	20240923	160500	48948520	2930	2930	2930	2930	0
264	20240923	160400	48948520	2930	2930	2930	2930	0
265	20240923	160300	48948520	2930	2930	2930	2930	0
266	20240923	160200	48948520	2930	2930	2930	2930	0
267	20240923	160100	48948520	2930	2930	2930	2930	0
268	20240923	160000	48948520	2930	2930	2930	2930	0
269	20240923	155900	48948520	2930	2930	2930	2930	0
270	20240923	155800	48948520	2930	2930	2930	2930	0
271	20240923	155700	48948520	2930	2930	2930	2930	0
272	20240923	155600	48948520	2930	2930	2930	2930	3597
273	20240923	155500	48948520	2930	2930	2930	2930	0
274	20240923	155400	48948520	2930	2930	2930	2930	0
275	20240923	155300	48948520	2930	2930	2930	2930	0
276	20240923	155200	48948520	2930	2930	2930	2930	0
277	20240923	155100	48948520	2930	2930	2930	2930	0
278	20240923	155000	48948520	2930	2930	2930	2930	0
279	20240923	154900	48948520	2930	2930	2930	2930	0
280	20240923	154800	48948520	2930	2930	2930	2930	0
281	20240923	154700	48948520	2930	2930	2930	2930	0
282	20240923	154600	48948520	2930	2930	2930	2930	0
283	20240923	154500	48948520	2930	2930	2930	2930	0
284	20240923	154400	48948520	2930	2930	2930	2930	0
285	20240923	154300	48948520	2930	2930	2930	2930	0
286	20240923	154200	48948520	2930	2930	2930	2930	0
287	20240923	154100	48948520	2930	2930	2930	2930	0
288	20240923	154000	48948520	2930	2930	2930	2930	0
289	20240923	153900	48948520	2930	2930	2930	2930	0
290	20240923	153800	48948520	2930	2930	2930	2930	0
291	20240923	153700	48948520	2930	2930	2930	2930	0
292	20240923	153600	48948520	2930	2930	2930	2930	0
293	20240923	153500	48948520	2930	2930	2930	2930	0
294	20240923	153400	48948520	2930	2930	2930	2930	0
295	20240923	153300	48948520	2930	2930	2930	2930	0
296	20240923	153200	48948520	2930	2930	2930	2930	0
297	20240923	153100	48948520	2930	2930	2930	2930	0
298	20240923	153000	48948520	2930	2930	2930	2930	3597
299	20240923	152900	38409310	2960	2960	2960	2960	0
300	20240923	152800	38409310	2960	2960	2960	2960	0
301	20240923	152700	38409310	2960	2960	2960	2960	0
302	20240923	152600	38409310	2960	2960	2960	2960	0
303	20240923	152500	38409310	2960	2960	2960	2960	0
304	20240923	152400	38409310	2960	2960	2960	2960	0
305	20240923	152300	38409310	2960	2960	2960	2960	0
306	20240923	152200	38409310	2960	2960	2960	2960	0
307	20240923	152100	38409310	2960	2960	2960	2960	0
308	20240923	152000	38409310	2960	2960	2960	2960	0
309	20240923	151900	38409310	2960	2945	2960	2945	182
310	20240923	151800	37873275	2960	2960	2960	2960	0
311	20240923	151700	37873275	2960	2960	2960	2960	0
312	20240923	151600	37873275	2960	2945	2960	2945	28
313	20240923	151500	37790800	2960	2960	2960	2960	0
314	20240923	151400	37790800	2960	2960	2960	2960	1
315	20240923	151300	37787840	2945	2955	2955	2945	17
316	20240923	151200	37737705	2945	2945	2945	2945	85
317	20240923	151100	37487380	2955	2955	2955	2955	0
318	20240923	151000	37487380	2955	2955	2955	2955	0
319	20240923	150900	37487380	2955	2955	2955	2955	0
320	20240923	150800	37487380	2955	2955	2955	2955	0
321	20240923	150700	37487380	2955	2955	2955	2955	1
322	20240923	150600	37484425	2945	2945	2945	2945	0
323	20240923	150500	37484425	2945	2945	2945	2945	1
324	20240923	150400	37481480	2955	2955	2955	2955	0
325	20240923	150300	37481480	2955	2955	2955	2955	0
326	20240923	150200	37481480	2955	2955	2955	2955	0
327	20240923	150100	37481480	2955	2955	2955	2955	0
328	20240923	150000	37481480	2955	2955	2955	2955	0
329	20240923	145900	37481480	2955	2955	2955	2955	0
330	20240923	145800	37481480	2955	2955	2955	2955	0
331	20240923	145700	37481480	2955	2955	2955	2955	0
332	20240923	145600	37481480	2955	2955	2955	2955	1
333	20240923	145500	37478525	2955	2955	2955	2955	0
334	20240923	145400	37478525	2955	2955	2955	2955	0
335	20240923	145300	37478525	2955	2955	2955	2955	0
336	20240923	145200	37478525	2955	2955	2955	2955	1
337	20240923	145100	37475570	2960	2960	2960	2960	0
338	20240923	145000	37475570	2960	2960	2960	2960	0
339	20240923	144900	37475570	2960	2960	2960	2960	0
340	20240923	144800	37475570	2960	2960	2960	2960	0
341	20240923	144700	37475570	2960	2960	2960	2960	0
342	20240923	144600	37475570	2960	2960	2960	2960	0
343	20240923	144500	37475570	2960	2960	2960	2960	0
344	20240923	144400	37475570	2960	2960	2960	2960	0
345	20240923	144300	37475570	2960	2960	2960	2960	0
346	20240923	144200	37475570	2960	2960	2960	2960	0
347	20240923	144100	37475570	2960	2960	2960	2960	0
348	20240923	144000	37475570	2960	2960	2960	2960	0
349	20240923	143900	37475570	2960	2960	2960	2960	100
350	20240923	143800	37179570	2940	2940	2940	2940	0
351	20240923	143700	37179570	2940	2940	2940	2940	0
352	20240923	143600	37179570	2940	2940	2940	2940	0
353	20240923	143500	37179570	2940	2940	2940	2940	0
354	20240923	143400	37179570	2940	2940	2940	2940	0
355	20240923	143300	37179570	2940	2940	2940	2940	0
356	20240923	143200	37179570	2940	2940	2940	2940	0
357	20240923	143100	37179570	2940	2940	2940	2940	603
358	20240923	143000	35406750	2960	2960	2960	2960	0
359	20240923	142900	35406750	2960	2960	2960	2960	0
360	20240923	142800	35406750	2960	2960	2960	2960	600
361	20240923	142700	33630750	2960	2960	2960	2960	0
362	20240923	142600	33630750	2960	2960	2960	2960	0
363	20240923	142500	33630750	2960	2960	2960	2960	0
364	20240923	142400	33630750	2960	2960	2960	2960	395
365	20240923	142300	32461550	2960	2950	2960	2950	114
366	20240923	142200	32125170	2940	2940	2940	2940	0
367	20240923	142100	32125170	2940	2940	2940	2940	0
368	20240923	142000	32125170	2940	2940	2940	2940	0
369	20240923	141900	32125170	2940	2940	2940	2940	0
370	20240923	141800	32125170	2940	2940	2940	2940	0
371	20240923	141700	32125170	2940	2940	2940	2940	0
372	20240923	141600	32125170	2940	2940	2940	2940	0
373	20240923	141500	32125170	2940	2940	2940	2940	2386
374	20240923	141400	25110330	2940	2945	2945	2940	66
375	20240923	141300	24915990	2955	2955	2955	2955	0
376	20240923	141200	24915990	2955	2955	2955	2955	0
377	20240923	141100	24915990	2955	2955	2955	2955	0
378	20240923	141000	24915990	2955	2955	2955	2955	0
379	20240923	140900	24915990	2955	2955	2955	2955	0
380	20240923	140800	24915990	2955	2955	2955	2955	0
381	20240923	140700	24915990	2955	2955	2955	2955	0
382	20240923	140600	24915990	2955	2955	2955	2955	0
383	20240923	140500	24915990	2955	2955	2955	2955	0
384	20240923	140400	24915990	2955	2955	2955	2955	0
385	20240923	140300	24915990	2955	2955	2955	2955	0
386	20240923	140200	24915990	2955	2955	2955	2955	0
387	20240923	140100	24915990	2955	2955	2955	2955	0
388	20240923	140000	24915990	2955	2955	2955	2955	0
389	20240923	135900	24915990	2955	2955	2955	2955	0
390	20240923	135800	24915990	2955	2955	2955	2955	0
391	20240923	135700	24915990	2955	2955	2955	2955	0
392	20240923	135600	24915990	2955	2955	2955	2955	0
393	20240923	135500	24915990	2955	2955	2955	2955	0
394	20240923	135400	24915990	2955	2955	2955	2955	0
395	20240923	135300	24915990	2955	2955	2955	2955	0
396	20240923	135200	24915990	2955	2955	2955	2955	0
397	20240923	135100	24915990	2955	2955	2955	2955	0
398	20240923	135000	24915990	2955	2955	2955	2955	0
399	20240923	134900	24915990	2955	2955	2955	2955	0
400	20240923	134800	24915990	2955	2955	2955	2955	170
401	20240923	134700	24413640	2940	2940	2940	2940	0
402	20240923	134600	24413640	2940	2940	2940	2940	0
403	20240923	134500	24413640	2940	2940	2940	2940	0
404	20240923	134400	24413640	2940	2940	2940	2940	0
405	20240923	134300	24413640	2940	2940	2940	2940	0
406	20240923	134200	24413640	2940	2940	2940	2940	0
407	20240923	134100	24413640	2940	2940	2940	2940	0
408	20240923	134000	24413640	2940	2940	2940	2940	12
409	20240923	133900	24378360	2940	2940	2940	2940	0
410	20240923	133800	24378360	2940	2940	2940	2940	100
411	20240923	133700	24084360	2940	2940	2940	2940	0
412	20240923	133600	24084360	2940	2940	2940	2940	0
413	20240923	133500	24084360	2940	2940	2940	2940	0
414	20240923	133400	24084360	2940	2940	2940	2940	0
415	20240923	133300	24084360	2940	2940	2940	2940	1058
416	20240923	133200	20973840	2940	2940	2940	2940	48
417	20240923	133100	20832720	2940	2940	2940	2940	1
418	20240923	133000	20829780	2930	2930	2930	2930	0
419	20240923	132900	20829780	2930	2930	2930	2930	0
420	20240923	132800	20829780	2930	2930	2930	2930	0
421	20240923	132700	20829780	2930	2930	2930	2930	250
422	20240923	132600	20097280	2930	2930	2930	2930	107
423	20240923	132500	19783770	2935	2935	2935	2935	3
424	20240923	132400	19774965	2940	2940	2940	2940	0
425	20240923	132300	19774965	2940	2940	2940	2940	0
426	20240923	132200	19774965	2940	2940	2940	2940	0
427	20240923	132100	19774965	2940	2940	2940	2940	0
428	20240923	132000	19774965	2940	2940	2940	2940	0
429	20240923	131900	19774965	2940	2940	2940	2940	0
430	20240923	131800	19774965	2940	2940	2940	2940	0
431	20240923	131700	19774965	2940	2940	2940	2940	50
432	20240923	131600	19627965	2940	2940	2940	2940	0
433	20240923	131500	19627965	2940	2940	2940	2940	0
434	20240923	131400	19627965	2940	2940	2940	2940	0
435	20240923	131300	19627965	2940	2940	2940	2940	0
436	20240923	131200	19627965	2940	2940	2940	2940	0
437	20240923	131100	19627965	2940	2940	2940	2940	0
438	20240923	131000	19627965	2940	2940	2940	2940	0
439	20240923	130900	19627965	2940	2940	2940	2940	0
440	20240923	130800	19627965	2940	2940	2940	2940	0
441	20240923	130700	19627965	2940	2940	2940	2940	0
442	20240923	130600	19627965	2940	2940	2940	2940	0
443	20240923	130500	19627965	2940	2940	2940	2940	0
444	20240923	130400	19627965	2940	2940	2940	2940	0
445	20240923	130300	19627965	2940	2940	2940	2940	0
446	20240923	130200	19627965	2940	2940	2940	2940	0
447	20240923	130100	19627965	2940	2940	2940	2940	0
448	20240923	130000	19627965	2940	2940	2940	2940	0
449	20240923	125900	19627965	2940	2940	2940	2940	0
450	20240923	125800	19627965	2940	2940	2940	2940	0
451	20240923	125700	19627965	2940	2940	2940	2940	0
452	20240923	125600	19627965	2940	2940	2940	2940	0
453	20240923	125500	19627965	2940	2940	2940	2940	0
454	20240923	125400	19627965	2940	2940	2940	2940	50
455	20240923	125300	19480965	2940	2940	2940	2940	0
456	20240923	125200	19480965	2940	2940	2940	2940	0
457	20240923	125100	19480965	2940	2940	2940	2940	110
458	20240923	125000	19157565	2940	2940	2940	2940	0
459	20240923	124900	19157565	2940	2940	2940	2940	91
460	20240923	124800	18890025	2960	2960	2960	2960	0
461	20240923	124700	18890025	2960	2960	2960	2960	0
462	20240923	124600	18890025	2960	2960	2960	2960	0
463	20240923	124500	18890025	2960	2960	2960	2960	80
464	20240923	124400	18653225	2955	2955	2955	2955	0
465	20240923	124300	18653225	2955	2955	2955	2955	0
466	20240923	124200	18653225	2955	2955	2955	2955	0
467	20240923	124100	18653225	2955	2955	2955	2955	0
468	20240923	124000	18653225	2955	2955	2955	2955	0
469	20240923	123900	18653225	2955	2955	2955	2955	0
470	20240923	123800	18653225	2955	2955	2955	2955	0
471	20240923	123700	18653225	2955	2955	2955	2955	0
472	20240923	123600	18653225	2955	2955	2955	2955	0
473	20240923	123500	18653225	2955	2955	2955	2955	0
474	20240923	123400	18653225	2955	2955	2955	2955	0
475	20240923	123300	18653225	2955	2955	2955	2955	0
476	20240923	123200	18653225	2955	2955	2955	2955	0
477	20240923	123100	18653225	2955	2955	2955	2955	49
478	20240923	123000	18508430	2950	2950	2950	2950	1
479	20240923	122900	18505480	2955	2955	2955	2955	1
480	20240923	122800	18502525	2955	2955	2955	2955	0
481	20240923	122700	18502525	2955	2955	2955	2955	1
482	20240923	122600	18499570	2930	2930	2930	2930	0
483	20240923	122500	18499570	2930	2930	2930	2930	0
484	20240923	122400	18499570	2930	2930	2930	2930	0
485	20240923	122300	18499570	2930	2930	2930	2930	0
486	20240923	122200	18499570	2930	2960	2960	2930	2334
487	20240923	122100	11651315	2940	2940	2940	2940	0
488	20240923	122000	11651315	2940	2940	2940	2940	0
489	20240923	121900	11651315	2940	2940	2940	2940	0
490	20240923	121800	11651315	2940	2940	2940	2940	0
491	20240923	121700	11651315	2940	2940	2940	2940	0
492	20240923	121600	11651315	2940	2940	2940	2940	0
493	20240923	121500	11651315	2940	2940	2940	2940	0
494	20240923	121400	11651315	2940	2940	2940	2940	0
495	20240923	121300	11651315	2940	2940	2940	2940	0
496	20240923	121200	11651315	2940	2940	2940	2940	0
497	20240923	121100	11651315	2940	2940	2940	2940	0
498	20240923	121000	11651315	2940	2940	2940	2940	0
499	20240923	120900	11651315	2940	2940	2940	2940	15
500	20240923	120800	11607215	2940	2940	2940	2940	0
501	20240923	120700	11607215	2940	2940	2940	2940	0
502	20240923	120600	11607215	2940	2940	2940	2940	0
503	20240923	120500	11607215	2940	2940	2940	2940	0
504	20240923	120400	11607215	2940	2940	2940	2940	53
505	20240923	120300	11451395	2960	2960	2960	2960	0
506	20240923	120200	11451395	2960	2960	2960	2960	0
507	20240923	120100	11451395	2960	2960	2960	2960	1
508	20240923	120000	11448435	2960	2960	2960	2960	0
509	20240923	115900	11448435	2960	2960	2960	2960	0
510	20240923	115800	11448435	2960	2960	2960	2960	0
511	20240923	115700	11448435	2960	2960	2960	2960	0
512	20240923	115600	11448435	2960	2960	2960	2960	0
513	20240923	115500	11448435	2960	2960	2960	2960	0
514	20240923	115400	11448435	2960	2960	2960	2960	0
515	20240923	115300	11448435	2960	2960	2960	2960	0
516	20240923	115200	11448435	2960	2960	2960	2960	0
517	20240923	115100	11448435	2960	2960	2960	2960	0
518	20240923	115000	11448435	2960	2960	2960	2960	50
519	20240923	114900	11300435	2960	2960	2960	2960	37
520	20240923	114800	11190915	2960	2960	2960	2960	13
521	20240923	114700	11152435	2965	2965	2965	2965	0
522	20240923	114600	11152435	2965	2965	2965	2965	0
523	20240923	114500	11152435	2965	2940	2965	2940	1400
524	20240923	114400	7027040	2935	2935	2935	2935	0
525	20240923	114300	7027040	2935	2935	2935	2935	0
526	20240923	114200	7027040	2935	2935	2935	2935	0
527	20240923	114100	7027040	2935	2935	2935	2935	0
528	20240923	114000	7027040	2935	2935	2935	2935	0
529	20240923	113900	7027040	2935	2935	2935	2935	0
530	20240923	113800	7027040	2935	2935	2935	2935	0
531	20240923	113700	7027040	2935	2935	2935	2935	0
532	20240923	113600	7027040	2935	2935	2935	2935	0
533	20240923	113500	7027040	2935	2935	2935	2935	0
534	20240923	113400	7027040	2935	2935	2935	2935	0
535	20240923	113300	7027040	2935	2935	2935	2935	0
536	20240923	113200	7027040	2935	2935	2935	2935	0
537	20240923	113100	7027040	2935	2935	2935	2935	0
538	20240923	113000	7027040	2935	2935	2935	2935	0
539	20240923	112900	7027040	2935	2935	2935	2935	0
540	20240923	112800	7027040	2935	2935	2935	2935	0
541	20240923	112700	7027040	2935	2935	2935	2935	0
542	20240923	112600	7027040	2935	2935	2935	2935	0
543	20240923	112500	7027040	2935	2935	2935	2935	0
544	20240923	112400	7027040	2935	2935	2935	2935	0
545	20240923	112300	7027040	2935	2935	2935	2935	30
546	20240923	112200	6938990	2935	2935	2935	2935	0
547	20240923	112100	6938990	2935	2935	2935	2935	0
548	20240923	112000	6938990	2935	2935	2935	2935	300
549	20240923	111900	6058490	2935	2935	2935	2935	0
550	20240923	111800	6058490	2935	2935	2935	2935	0
551	20240923	111700	6058490	2935	2935	2935	2935	0
552	20240923	111600	6058490	2935	2935	2935	2935	0
553	20240923	111500	6058490	2935	2935	2935	2935	0
554	20240923	111400	6058490	2935	2935	2935	2935	0
555	20240923	111300	6058490	2935	2935	2935	2935	0
556	20240923	111200	6058490	2935	2935	2935	2935	0
557	20240923	111100	6058490	2935	2935	2935	2935	13
558	20240923	111000	6020335	2935	2935	2935	2935	0
559	20240923	110900	6020335	2935	2935	2935	2935	0
560	20240923	110800	6020335	2935	2935	2935	2935	0
561	20240923	110700	6020335	2935	2940	2940	2935	351
562	20240923	110600	4990145	2935	2935	2935	2935	0
563	20240923	110500	4990145	2935	2935	2935	2935	0
564	20240923	110400	4990145	2935	2935	2935	2935	0
565	20240923	110300	4990145	2935	2935	2935	2935	0
566	20240923	110200	4990145	2935	2935	2935	2935	0
567	20240923	110100	4990145	2935	2935	2935	2935	17
568	20240923	110000	4940250	2935	2935	2935	2935	0
569	20240923	105900	4940250	2935	2935	2935	2935	0
570	20240923	105800	4940250	2935	2935	2935	2935	0
571	20240923	105700	4940250	2935	2935	2935	2935	5
572	20240923	105600	4925575	2940	2940	2940	2940	0
573	20240923	105500	4925575	2940	2940	2940	2940	0
574	20240923	105400	4925575	2940	2940	2940	2940	0
575	20240923	105300	4925575	2940	2940	2940	2940	0
576	20240923	105200	4925575	2940	2940	2940	2940	164
577	20240923	105100	4443415	2940	2940	2940	2940	0
578	20240923	105000	4443415	2940	2940	2940	2940	15
579	20240923	104900	4399315	2940	2940	2940	2940	0
580	20240923	104800	4399315	2940	2940	2940	2940	0
581	20240923	104700	4399315	2940	2940	2940	2940	0
582	20240923	104600	4399315	2940	2940	2940	2940	0
583	20240923	104500	4399315	2940	2940	2940	2940	0
584	20240923	104400	4399315	2940	2940	2940	2940	80
585	20240923	104300	4164115	2955	2955	2955	2955	0
586	20240923	104200	4164115	2955	2955	2955	2955	0
587	20240923	104100	4164115	2955	2955	2955	2955	0
588	20240923	104000	4164115	2955	2955	2955	2955	0
589	20240923	103900	4164115	2955	2955	2955	2955	0
590	20240923	103800	4164115	2955	2955	2955	2955	0
591	20240923	103700	4164115	2955	2955	2955	2955	0
592	20240923	103600	4164115	2955	2950	2955	2950	78
593	20240923	103500	3933730	2940	2940	2940	2940	0
594	20240923	103400	3933730	2940	2940	2940	2940	0
595	20240923	103300	3933730	2940	2940	2940	2940	0
596	20240923	103200	3933730	2940	2940	2940	2940	173
597	20240923	103100	3425110	2940	2940	2940	2940	152
598	20240923	103000	2978230	2940	2940	2940	2940	0
599	20240923	102900	2978230	2940	2940	2940	2940	0
600	20240923	102800	2978230	2940	2940	2940	2940	0
601	20240923	102700	2978230	2940	2940	2940	2940	0
602	20240923	102600	2978230	2940	2940	2940	2940	0
603	20240923	102500	2978230	2940	2940	2940	2940	0
604	20240923	102400	2978230	2940	2940	2940	2940	0
605	20240923	102300	2978230	2940	2940	2940	2940	0
606	20240923	102200	2978230	2940	2940	2940	2940	0
607	20240923	102100	2978230	2940	2940	2940	2940	1
608	20240923	102000	2975290	2935	2935	2935	2935	0
609	20240923	101900	2975290	2935	2935	2935	2935	0
610	20240923	101800	2975290	2935	2935	2935	2935	0
611	20240923	101700	2975290	2935	2935	2935	2935	0
612	20240923	101600	2975290	2935	2935	2935	2935	0
613	20240923	101500	2975290	2935	2935	2935	2935	0
614	20240923	101400	2975290	2935	2935	2935	2935	0
615	20240923	101300	2975290	2935	2935	2935	2935	17
616	20240923	101200	2925395	2935	2935	2935	2935	0
617	20240923	101100	2925395	2935	2935	2935	2935	0
618	20240923	101000	2925395	2935	2935	2935	2935	119
619	20240923	100900	2576130	2940	2940	2940	2940	4
620	20240923	100800	2564370	2940	2940	2940	2940	0
621	20240923	100700	2564370	2940	2940	2940	2940	0
622	20240923	100600	2564370	2940	2940	2940	2940	0
623	20240923	100500	2564370	2940	2945	2945	2940	51
624	20240923	100400	2414400	2950	2950	2950	2950	41
625	20240923	100300	2293450	2950	2950	2950	2950	0
626	20240923	100200	2293450	2950	2950	2950	2950	0
627	20240923	100100	2293450	2950	2950	2950	2950	0
628	20240923	100000	2293450	2950	2950	2950	2950	0
629	20240923	095900	2293450	2950	2950	2950	2950	0
630	20240923	095800	2293450	2950	2950	2950	2950	5
631	20240923	095700	2278700	2955	2955	2955	2955	1
632	20240923	095600	2275745	2955	2955	2955	2955	0
633	20240923	095500	2275745	2955	2955	2955	2955	0
634	20240923	095400	2275745	2955	2955	2955	2955	0
635	20240923	095300	2275745	2955	2955	2955	2955	0
636	20240923	095200	2275745	2955	2955	2955	2955	0
637	20240923	095100	2275745	2955	2955	2955	2955	0
638	20240923	095000	2275745	2955	2955	2955	2955	0
639	20240923	094900	2275745	2955	2955	2955	2955	0
640	20240923	094800	2275745	2955	2960	2960	2955	75
641	20240923	094700	2053995	2960	2960	2960	2960	0
642	20240923	094600	2053995	2960	2960	2960	2960	0
643	20240923	094500	2053995	2960	2965	2965	2960	4
644	20240923	094400	2042145	2965	2965	2965	2965	1
645	20240923	094300	2039180	2960	2960	2960	2960	25
646	20240923	094200	1965180	2960	2960	2960	2960	0
647	20240923	094100	1965180	2960	2960	2960	2960	0
648	20240923	094000	1965180	2960	2960	2960	2960	0
649	20240923	093900	1965180	2960	2960	2960	2960	0
650	20240923	093800	1965180	2960	2960	2960	2960	0
651	20240923	093700	1965180	2960	2960	2960	2960	0
652	20240923	093600	1965180	2960	2960	2960	2960	0
653	20240923	093500	1965180	2960	2960	2960	2960	50
654	20240923	093400	1817180	2960	2960	2960	2960	0
655	20240923	093300	1817180	2960	2960	2960	2960	0
656	20240923	093200	1817180	2960	2960	2960	2960	0
657	20240923	093100	1817180	2960	2960	2960	2960	1
658	20240923	093000	1814220	2975	2975	2975	2975	0
659	20240923	092900	1814220	2975	2975	2975	2975	0
660	20240923	092800	1814220	2975	2975	2975	2975	0
661	20240923	092700	1814220	2975	2975	2975	2975	0
662	20240923	092600	1814220	2975	2975	2975	2975	0
663	20240923	092500	1814220	2975	2975	2975	2975	0
664	20240923	092400	1814220	2975	2975	2975	2975	0
665	20240923	092300	1814220	2975	2975	2975	2975	0
666	20240923	092200	1814220	2975	2975	2975	2975	0
667	20240923	092100	1814220	2975	2975	2975	2975	0
668	20240923	092000	1814220	2975	2975	2975	2975	0
669	20240923	091900	1814220	2975	2975	2975	2975	0
670	20240923	091800	1814220	2975	2975	2975	2975	0
671	20240923	091700	1814220	2975	2930	2975	2930	540
672	20240923	091600	219685	2925	2925	2925	2925	0
673	20240923	091500	219685	2925	2925	2925	2925	7
674	20240923	091400	199210	2925	2925	2925	2925	6
675	20240923	091300	181660	2930	2930	2930	2930	0
676	20240923	091200	181660	2930	2930	2930	2930	61
677	20240923	091100	2930	2930	2930	2930	2930	0
678	20240923	091000	2930	2930	2930	2930	2930	0
679	20240923	090900	2930	2930	2930	2930	2930	1
680	20240923	090800	0	2920	2920	2920	2920	0
681	20240923	090700	0	2920	2920	2920	2920	0
682	20240923	090600	0	2920	2920	2920	2920	0
683	20240923	090500	0	2920	2920	2920	2920	0
684	20240923	090400	0	2920	2920	2920	2920	0
685	20240923	090300	0	2920	2920	2920	2920	0
686	20240923	090200	0	2920	2920	2920	2920	0
687	20240923	090100	0	2920	2920	2920	2920	0
688	20240923	090000	0	2920	2920	2920	2920	0