KissMeData/189690/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202800	46312920	2350	2350	2350	2350	167
3	20240912	202700	46312920	2350	2350	2350	2350	0
4	20240912	202600	46312920	2350	2350	2350	2350	0
5	20240912	202500	46312920	2350	2350	2350	2350	0
6	20240912	202400	46312920	2350	2350	2350	2350	0
7	20240912	202300	46312920	2350	2350	2350	2350	0
8	20240912	202200	46312920	2350	2350	2350	2350	0
9	20240912	202100	46312920	2350	2350	2350	2350	0
10	20240912	202000	46312920	2350	2350	2350	2350	0
11	20240912	201900	46312920	2350	2350	2350	2350	0
12	20240912	201800	46312920	2350	2350	2350	2350	0
13	20240912	201700	46312920	2350	2350	2350	2350	0
14	20240912	201600	46312920	2350	2350	2350	2350	0
15	20240912	201500	46312920	2350	2350	2350	2350	0
16	20240912	201400	46312920	2350	2350	2350	2350	0
17	20240912	201300	46312920	2350	2350	2350	2350	0
18	20240912	201200	46312920	2350	2350	2350	2350	0
19	20240912	201100	46312920	2350	2350	2350	2350	0
20	20240912	201000	46312920	2350	2350	2350	2350	0
21	20240912	200900	46312920	2350	2350	2350	2350	0
22	20240912	200800	46312920	2350	2350	2350	2350	0
23	20240912	200700	46312920	2350	2350	2350	2350	0
24	20240912	200600	46312920	2350	2350	2350	2350	0
25	20240912	200500	46312920	2350	2350	2350	2350	0
26	20240912	200400	46312920	2350	2350	2350	2350	0
27	20240912	200300	46312920	2350	2350	2350	2350	0
28	20240912	200200	46312920	2350	2350	2350	2350	0
29	20240912	200100	46312920	2350	2350	2350	2350	0
30	20240912	200000	46312920	2350	2350	2350	2350	0
31	20240912	195900	46312920	2350	2350	2350	2350	0
32	20240912	195800	46312920	2350	2350	2350	2350	167
33	20240912	195700	46312920	2350	2350	2350	2350	0
34	20240912	195600	46312920	2350	2350	2350	2350	0
35	20240912	195500	46312920	2350	2350	2350	2350	0
36	20240912	195400	46312920	2350	2350	2350	2350	0
37	20240912	195300	46312920	2350	2350	2350	2350	0
38	20240912	195200	46312920	2350	2350	2350	2350	0
39	20240912	195100	46312920	2350	2350	2350	2350	0
40	20240912	195000	46312920	2350	2350	2350	2350	0
41	20240912	194900	46312920	2350	2350	2350	2350	0
42	20240912	194800	46312920	2350	2350	2350	2350	0
43	20240912	194700	46312920	2350	2350	2350	2350	0
44	20240912	194600	46312920	2350	2350	2350	2350	0
45	20240912	194500	46312920	2350	2350	2350	2350	0
46	20240912	194400	46312920	2350	2350	2350	2350	0
47	20240912	194300	46312920	2350	2350	2350	2350	0
48	20240912	194200	46312920	2350	2350	2350	2350	0
49	20240912	194100	46312920	2350	2350	2350	2350	0
50	20240912	194000	46312920	2350	2350	2350	2350	0
51	20240912	193900	46312920	2350	2350	2350	2350	0
52	20240912	193800	46312920	2350	2350	2350	2350	0
53	20240912	193700	46312920	2350	2350	2350	2350	0
54	20240912	193600	46312920	2350	2350	2350	2350	0
55	20240912	193500	46312920	2350	2350	2350	2350	0
56	20240912	193400	46312920	2350	2350	2350	2350	0
57	20240912	193300	46312920	2350	2350	2350	2350	0
58	20240912	193200	46312920	2350	2350	2350	2350	0
59	20240912	193100	46312920	2350	2350	2350	2350	0
60	20240912	193000	46312920	2350	2350	2350	2350	0
61	20240912	192900	46312920	2350	2350	2350	2350	0
62	20240912	192800	46312920	2350	2350	2350	2350	167
63	20240912	192700	46312920	2350	2350	2350	2350	0
64	20240912	192600	46312920	2350	2350	2350	2350	0
65	20240912	192500	46312920	2350	2350	2350	2350	0
66	20240912	192400	46312920	2350	2350	2350	2350	0
67	20240912	192300	46312920	2350	2350	2350	2350	0
68	20240912	192200	46312920	2350	2350	2350	2350	0
69	20240912	192100	46312920	2350	2350	2350	2350	0
70	20240912	192000	46312920	2350	2350	2350	2350	0
71	20240912	191900	46312920	2350	2350	2350	2350	0
72	20240912	191800	46312920	2350	2350	2350	2350	0
73	20240912	191700	46312920	2350	2350	2350	2350	0
74	20240912	191600	46312920	2350	2350	2350	2350	0
75	20240912	191500	46312920	2350	2350	2350	2350	0
76	20240912	191400	46312920	2350	2350	2350	2350	0
77	20240912	191300	46312920	2350	2350	2350	2350	0
78	20240912	191200	46312920	2350	2350	2350	2350	0
79	20240912	191100	46312920	2350	2350	2350	2350	0
80	20240912	191000	46312920	2350	2350	2350	2350	0
81	20240912	190900	46312920	2350	2350	2350	2350	0
82	20240912	190800	46312920	2350	2350	2350	2350	0
83	20240912	190700	46312920	2350	2350	2350	2350	0
84	20240912	190600	46312920	2350	2350	2350	2350	0
85	20240912	190500	46312920	2350	2350	2350	2350	0
86	20240912	190400	46312920	2350	2350	2350	2350	0
87	20240912	190300	46312920	2350	2350	2350	2350	0
88	20240912	190200	46312920	2350	2350	2350	2350	0
89	20240912	190100	46312920	2350	2350	2350	2350	0
90	20240912	190000	46312920	2350	2350	2350	2350	0
91	20240912	185900	46312920	2350	2350	2350	2350	0
92	20240912	185800	46312920	2350	2350	2350	2350	167
93	20240912	185700	46312920	2350	2350	2350	2350	0
94	20240912	185600	46312920	2350	2350	2350	2350	0
95	20240912	185500	46312920	2350	2350	2350	2350	0
96	20240912	185400	46312920	2350	2350	2350	2350	0
97	20240912	185300	46312920	2350	2350	2350	2350	0
98	20240912	185200	46312920	2350	2350	2350	2350	0
99	20240912	185100	46312920	2350	2350	2350	2350	0
100	20240912	185000	46312920	2350	2350	2350	2350	0
101	20240912	184900	46312920	2350	2350	2350	2350	0
102	20240912	184800	46312920	2350	2350	2350	2350	0
103	20240912	184700	46312920	2350	2350	2350	2350	0
104	20240912	184600	46312920	2350	2350	2350	2350	0
105	20240912	184500	46312920	2350	2350	2350	2350	0
106	20240912	184400	46312920	2350	2350	2350	2350	0
107	20240912	184300	46312920	2350	2350	2350	2350	0
108	20240912	184200	46312920	2350	2350	2350	2350	0
109	20240912	184100	46312920	2350	2350	2350	2350	0
110	20240912	184000	46312920	2350	2350	2350	2350	0
111	20240912	183900	46312920	2350	2350	2350	2350	0
112	20240912	183800	46312920	2350	2350	2350	2350	0
113	20240912	183700	46312920	2350	2350	2350	2350	0
114	20240912	183600	46312920	2350	2350	2350	2350	0
115	20240912	183500	46312920	2350	2350	2350	2350	0
116	20240912	183400	46312920	2350	2350	2350	2350	0
117	20240912	183300	46312920	2350	2350	2350	2350	0
118	20240912	183200	46312920	2350	2350	2350	2350	0
119	20240912	183100	46312920	2350	2350	2350	2350	0
120	20240912	183000	46312920	2350	2350	2350	2350	0
121	20240912	182900	46312920	2350	2350	2350	2350	0
122	20240912	182800	46312920	2350	2350	2350	2350	167
123	20240912	182700	46312920	2350	2350	2350	2350	0
124	20240912	182600	46312920	2350	2350	2350	2350	0
125	20240912	182500	46312920	2350	2350	2350	2350	0
126	20240912	182400	46312920	2350	2350	2350	2350	0
127	20240912	182300	46312920	2350	2350	2350	2350	0
128	20240912	182200	46312920	2350	2350	2350	2350	0
129	20240912	182100	46312920	2350	2350	2350	2350	0
130	20240912	182000	46312920	2350	2350	2350	2350	0
131	20240912	181900	46312920	2350	2350	2350	2350	0
132	20240912	181800	46312920	2350	2350	2350	2350	0
133	20240912	181700	46312920	2350	2350	2350	2350	0
134	20240912	181600	46312920	2350	2350	2350	2350	0
135	20240912	181500	46312920	2350	2350	2350	2350	0
136	20240912	181400	46312920	2350	2350	2350	2350	0
137	20240912	181300	46312920	2350	2350	2350	2350	0
138	20240912	181200	46312920	2350	2350	2350	2350	0
139	20240912	181100	46312920	2350	2350	2350	2350	0
140	20240912	181000	46312920	2350	2350	2350	2350	0
141	20240912	180900	46312920	2350	2350	2350	2350	0
142	20240912	180800	46312920	2350	2350	2350	2350	0
143	20240912	180700	46312920	2350	2350	2350	2350	0
144	20240912	180600	46312920	2350	2350	2350	2350	0
145	20240912	180500	46312920	2350	2350	2350	2350	0
146	20240912	180400	46312920	2350	2350	2350	2350	0
147	20240912	180300	46312920	2350	2350	2350	2350	0
148	20240912	180200	46312920	2350	2350	2350	2350	0
149	20240912	180100	46312920	2350	2350	2350	2350	0
150	20240912	180000	46312920	2350	2350	2350	2350	0
151	20240912	175900	46312920	2350	2350	2350	2350	0
152	20240912	175800	46312920	2350	2350	2350	2350	167
153	20240912	175700	46312920	2350	2350	2350	2350	0
154	20240912	175600	46312920	2350	2350	2350	2350	0
155	20240912	175500	46312920	2350	2350	2350	2350	0
156	20240912	175400	46312920	2350	2350	2350	2350	0
157	20240912	175300	46312920	2350	2350	2350	2350	0
158	20240912	175200	46312920	2350	2350	2350	2350	0
159	20240912	175100	46312920	2350	2350	2350	2350	0
160	20240912	175000	46312920	2350	2350	2350	2350	0
161	20240912	174900	46312920	2350	2350	2350	2350	0
162	20240912	174800	46312920	2350	2350	2350	2350	0
163	20240912	174700	46312920	2350	2350	2350	2350	0
164	20240912	174600	46312920	2350	2350	2350	2350	0
165	20240912	174500	46312920	2350	2350	2350	2350	0
166	20240912	174400	46312920	2350	2350	2350	2350	0
167	20240912	174300	46312920	2350	2350	2350	2350	0
168	20240912	174200	46312920	2350	2350	2350	2350	0
169	20240912	174100	46312920	2350	2350	2350	2350	0
170	20240912	174000	46312920	2350	2350	2350	2350	0
171	20240912	173900	46312920	2350	2350	2350	2350	0
172	20240912	173800	46312920	2350	2350	2350	2350	0
173	20240912	173700	46312920	2350	2350	2350	2350	0
174	20240912	173600	46312920	2350	2350	2350	2350	0
175	20240912	173500	46312920	2350	2350	2350	2350	0
176	20240912	173400	46312920	2350	2350	2350	2350	0
177	20240912	173300	46312920	2350	2350	2350	2350	0
178	20240912	173200	46312920	2350	2350	2350	2350	0
179	20240912	173100	46312920	2350	2350	2350	2350	0
180	20240912	173000	46312920	2350	2350	2350	2350	0
181	20240912	172900	46312920	2350	2350	2350	2350	0
182	20240912	172800	46312920	2350	2350	2350	2350	167
183	20240912	172700	46312920	2350	2350	2350	2350	0
184	20240912	172600	46312920	2350	2350	2350	2350	0
185	20240912	172500	46312920	2350	2350	2350	2350	0
186	20240912	172400	46312920	2350	2350	2350	2350	0
187	20240912	172300	46312920	2350	2350	2350	2350	0
188	20240912	172200	46312920	2350	2350	2350	2350	0
189	20240912	172100	46312920	2350	2350	2350	2350	0
190	20240912	172000	46312920	2350	2350	2350	2350	0
191	20240912	171900	46312920	2350	2350	2350	2350	0
192	20240912	171800	46312920	2350	2350	2350	2350	0
193	20240912	171700	46312920	2350	2350	2350	2350	0
194	20240912	171600	46312920	2350	2350	2350	2350	0
195	20240912	171500	46312920	2350	2350	2350	2350	0
196	20240912	171400	46312920	2350	2350	2350	2350	0
197	20240912	171300	46312920	2350	2350	2350	2350	0
198	20240912	171200	46312920	2350	2350	2350	2350	0
199	20240912	171100	46312920	2350	2350	2350	2350	0
200	20240912	171000	46312920	2350	2350	2350	2350	0
201	20240912	170900	46312920	2350	2350	2350	2350	0
202	20240912	170800	46312920	2350	2350	2350	2350	0
203	20240912	170700	46312920	2350	2350	2350	2350	0
204	20240912	170600	46312920	2350	2350	2350	2350	0
205	20240912	170500	46312920	2350	2350	2350	2350	0
206	20240912	170400	46312920	2350	2350	2350	2350	0
207	20240912	170300	46312920	2350	2350	2350	2350	0
208	20240912	170200	46312920	2350	2350	2350	2350	0
209	20240912	170100	46312920	2350	2350	2350	2350	0
210	20240912	170000	46312920	2350	2350	2350	2350	0
211	20240912	165900	46312920	2350	2350	2350	2350	0
212	20240912	165800	46312920	2350	2350	2350	2350	167
213	20240912	165700	46312920	2350	2350	2350	2350	0
214	20240912	165600	46312920	2350	2350	2350	2350	0
215	20240912	165500	46312920	2350	2350	2350	2350	0
216	20240912	165400	46312920	2350	2350	2350	2350	0
217	20240912	165300	46312920	2350	2350	2350	2350	0
218	20240912	165200	46312920	2350	2350	2350	2350	0
219	20240912	165100	46312920	2350	2350	2350	2350	0
220	20240912	165000	46312920	2350	2350	2350	2350	0
221	20240912	164900	46312920	2350	2350	2350	2350	0
222	20240912	164800	46312920	2350	2350	2350	2350	0
223	20240912	164700	46312920	2350	2350	2350	2350	0
224	20240912	164600	46312920	2350	2350	2350	2350	0
225	20240912	164500	46312920	2350	2350	2350	2350	0
226	20240912	164400	46312920	2350	2350	2350	2350	0
227	20240912	164300	46312920	2350	2350	2350	2350	0
228	20240912	164200	46312920	2350	2350	2350	2350	0
229	20240912	164100	46312920	2350	2350	2350	2350	0
230	20240912	164000	46312920	2350	2350	2350	2350	0
231	20240912	163900	46312920	2350	2350	2350	2350	0
232	20240912	163800	46312920	2350	2350	2350	2350	0
233	20240912	163700	46312920	2350	2350	2350	2350	0
234	20240912	163600	46312920	2350	2350	2350	2350	0
235	20240912	163500	46312920	2350	2350	2350	2350	0
236	20240912	163400	46312920	2350	2350	2350	2350	0
237	20240912	163300	46312920	2350	2350	2350	2350	0
238	20240912	163200	46312920	2350	2350	2350	2350	0
239	20240912	163100	46312920	2350	2350	2350	2350	0
240	20240912	163000	46312920	2350	2350	2350	2350	0
241	20240912	162900	46312920	2350	2350	2350	2350	0
242	20240912	162800	46312920	2350	2350	2350	2350	167
243	20240912	162700	46312920	2350	2350	2350	2350	0
244	20240912	162600	46312920	2350	2350	2350	2350	0
245	20240912	162500	46312920	2350	2350	2350	2350	0
246	20240912	162400	46312920	2350	2350	2350	2350	0
247	20240912	162300	46312920	2350	2350	2350	2350	0
248	20240912	162200	46312920	2350	2350	2350	2350	0
249	20240912	162100	46312920	2350	2350	2350	2350	0
250	20240912	162000	46312920	2350	2350	2350	2350	0
251	20240912	161900	46312920	2350	2350	2350	2350	0
252	20240912	161800	46312920	2350	2350	2350	2350	0
253	20240912	161700	46312920	2350	2350	2350	2350	0
254	20240912	161600	46312920	2350	2350	2350	2350	0
255	20240912	161500	46312920	2350	2350	2350	2350	0
256	20240912	161400	46312920	2350	2350	2350	2350	0
257	20240912	161300	46312920	2350	2350	2350	2350	0
258	20240912	161200	46312920	2350	2350	2350	2350	0
259	20240912	161100	46312920	2350	2350	2350	2350	0
260	20240912	161000	46312920	2350	2350	2350	2350	0
261	20240912	160900	46312920	2350	2350	2350	2350	0
262	20240912	160800	46312920	2350	2350	2350	2350	0
263	20240912	160700	46312920	2350	2350	2350	2350	0
264	20240912	160600	46312920	2350	2350	2350	2350	0
265	20240912	160500	46312920	2350	2350	2350	2350	0
266	20240912	160400	46312920	2350	2350	2350	2350	0
267	20240912	160300	46312920	2350	2350	2350	2350	0
268	20240912	160200	46312920	2350	2350	2350	2350	0
269	20240912	160100	46312920	2350	2350	2350	2350	0
270	20240912	160000	46312920	2350	2350	2350	2350	0
271	20240912	155900	46312920	2350	2350	2350	2350	0
272	20240912	155800	46312920	2350	2350	2350	2350	167
273	20240912	155700	46312920	2350	2350	2350	2350	0
274	20240912	155600	46312920	2350	2350	2350	2350	0
275	20240912	155500	46312920	2350	2350	2350	2350	0
276	20240912	155400	46312920	2350	2350	2350	2350	0
277	20240912	155300	46312920	2350	2350	2350	2350	0
278	20240912	155200	46312920	2350	2350	2350	2350	0
279	20240912	155100	46312920	2350	2350	2350	2350	0
280	20240912	155000	46312920	2350	2350	2350	2350	0
281	20240912	154900	46312920	2350	2350	2350	2350	0
282	20240912	154800	46312920	2350	2350	2350	2350	0
283	20240912	154700	46312920	2350	2350	2350	2350	0
284	20240912	154600	46312920	2350	2350	2350	2350	0
285	20240912	154500	46312920	2350	2350	2350	2350	0
286	20240912	154400	46312920	2350	2350	2350	2350	0
287	20240912	154300	46312920	2350	2350	2350	2350	0
288	20240912	154200	46312920	2350	2350	2350	2350	0
289	20240912	154100	46312920	2350	2350	2350	2350	0
290	20240912	154000	46312920	2350	2350	2350	2350	0
291	20240912	153900	46312920	2350	2350	2350	2350	0
292	20240912	153800	46312920	2350	2350	2350	2350	0
293	20240912	153700	46312920	2350	2350	2350	2350	0
294	20240912	153600	46312920	2350	2350	2350	2350	0
295	20240912	153500	46312920	2350	2350	2350	2350	0
296	20240912	153400	46312920	2350	2350	2350	2350	0
297	20240912	153300	46312920	2350	2350	2350	2350	0
298	20240912	153200	46312920	2350	2350	2350	2350	0
299	20240912	153100	46312920	2350	2350	2350	2350	0
300	20240912	153000	46312920	2350	2350	2350	2350	167
301	20240912	152900	45920470	2350	2350	2350	2350	0
302	20240912	152800	45920470	2350	2350	2350	2350	0
303	20240912	152700	45920470	2350	2350	2350	2350	0
304	20240912	152600	45920470	2350	2350	2350	2350	0
305	20240912	152500	45920470	2350	2350	2350	2350	0
306	20240912	152400	45920470	2350	2350	2350	2350	0
307	20240912	152300	45920470	2350	2350	2350	2350	0
308	20240912	152200	45920470	2350	2350	2350	2350	0
309	20240912	152100	45920470	2350	2350	2350	2350	0
310	20240912	152000	45920470	2350	2350	2350	2350	0
311	20240912	151900	45920470	2350	2350	2350	2350	0
312	20240912	151800	45920470	2350	2350	2350	2350	3
313	20240912	151700	45913420	2350	2350	2350	2350	1
314	20240912	151600	45911070	2345	2345	2345	2345	3
315	20240912	151500	45904035	2345	2345	2345	2345	0
316	20240912	151400	45904035	2345	2345	2345	2345	0
317	20240912	151300	45904035	2345	2345	2345	2345	0
318	20240912	151200	45904035	2345	2345	2345	2345	0
319	20240912	151100	45904035	2345	2345	2345	2345	65
320	20240912	151000	45751610	2340	2340	2340	2340	0
321	20240912	150900	45751610	2340	2340	2340	2340	0
322	20240912	150800	45751610	2340	2340	2340	2340	0
323	20240912	150700	45751610	2340	2340	2340	2340	100
324	20240912	150600	45517610	2340	2345	2345	2340	895
325	20240912	150500	43419335	2340	2340	2340	2340	143
326	20240912	150400	43084715	2345	2345	2345	2345	0
327	20240912	150300	43084715	2345	2345	2345	2345	0
328	20240912	150200	43084715	2345	2345	2345	2345	0
329	20240912	150100	43084715	2345	2345	2345	2345	0
330	20240912	150000	43084715	2345	2345	2345	2345	0
331	20240912	145900	43084715	2345	2345	2345	2345	0
332	20240912	145800	43084715	2345	2340	2345	2340	2
333	20240912	145700	43080030	2330	2330	2330	2330	4
334	20240912	145600	43070710	2345	2345	2345	2345	0
335	20240912	145500	43070710	2345	2345	2345	2345	0
336	20240912	145400	43070710	2345	2345	2345	2345	0
337	20240912	145300	43070710	2345	2345	2345	2345	0
338	20240912	145200	43070710	2345	2345	2345	2345	0
339	20240912	145100	43070710	2345	2345	2345	2345	1
340	20240912	145000	43068365	2330	2330	2330	2330	1
341	20240912	144900	43066035	2330	2330	2330	2330	0
342	20240912	144800	43066035	2330	2330	2330	2330	0
343	20240912	144700	43066035	2330	2330	2330	2330	65
344	20240912	144600	42914585	2345	2345	2345	2345	0
345	20240912	144500	42914585	2345	2345	2345	2345	0
346	20240912	144400	42914585	2345	2345	2345	2345	0
347	20240912	144300	42914585	2345	2345	2345	2345	0
348	20240912	144200	42914585	2345	2345	2345	2345	0
349	20240912	144100	42914585	2345	2345	2345	2345	0
350	20240912	144000	42914585	2345	2345	2345	2345	0
351	20240912	143900	42914585	2345	2345	2345	2345	0
352	20240912	143800	42914585	2345	2345	2345	2345	0
353	20240912	143700	42914585	2345	2345	2345	2345	0
354	20240912	143600	42914585	2345	2345	2345	2345	0
355	20240912	143500	42914585	2345	2345	2345	2345	1
356	20240912	143400	42912240	2330	2330	2330	2330	100
357	20240912	143300	42679240	2330	2330	2330	2330	100
358	20240912	143200	42446240	2345	2345	2345	2345	0
359	20240912	143100	42446240	2345	2345	2345	2345	0
360	20240912	143000	42446240	2345	2345	2345	2345	0
361	20240912	142900	42446240	2345	2345	2345	2345	0
362	20240912	142800	42446240	2345	2345	2345	2345	1
363	20240912	142700	42443895	2345	2345	2345	2345	0
364	20240912	142600	42443895	2345	2345	2345	2345	1
365	20240912	142500	42441550	2340	2340	2340	2340	500
366	20240912	142400	41271550	2345	2345	2345	2345	0
367	20240912	142300	41271550	2345	2345	2345	2345	0
368	20240912	142200	41271550	2345	2345	2345	2345	0
369	20240912	142100	41271550	2345	2345	2345	2345	0
370	20240912	142000	41271550	2345	2345	2345	2345	0
371	20240912	141900	41271550	2345	2345	2345	2345	0
372	20240912	141800	41271550	2345	2345	2345	2345	0
373	20240912	141700	41271550	2345	2345	2345	2345	0
374	20240912	141600	41271550	2345	2345	2345	2345	0
375	20240912	141500	41271550	2345	2345	2345	2345	0
376	20240912	141400	41271550	2345	2345	2345	2345	0
377	20240912	141300	41271550	2345	2345	2345	2345	0
378	20240912	141200	41271550	2345	2345	2345	2345	0
379	20240912	141100	41271550	2345	2345	2345	2345	0
380	20240912	141000	41271550	2345	2345	2345	2345	0
381	20240912	140900	41271550	2345	2345	2345	2345	0
382	20240912	140800	41271550	2345	2345	2345	2345	0
383	20240912	140700	41271550	2345	2345	2345	2345	0
384	20240912	140600	41271550	2345	2345	2345	2345	0
385	20240912	140500	41271550	2345	2345	2345	2345	0
386	20240912	140400	41271550	2345	2345	2345	2345	0
387	20240912	140300	41271550	2345	2345	2345	2345	0
388	20240912	140200	41271550	2345	2345	2345	2345	0
389	20240912	140100	41271550	2345	2345	2345	2345	0
390	20240912	140000	41271550	2345	2345	2345	2345	0
391	20240912	135900	41271550	2345	2345	2345	2345	0
392	20240912	135800	41271550	2345	2345	2345	2345	0
393	20240912	135700	41271550	2345	2345	2345	2345	0
394	20240912	135600	41271550	2345	2345	2345	2345	0
395	20240912	135500	41271550	2345	2345	2345	2345	0
396	20240912	135400	41271550	2345	2345	2345	2345	0
397	20240912	135300	41271550	2345	2345	2345	2345	0
398	20240912	135200	41271550	2345	2345	2345	2345	0
399	20240912	135100	41271550	2345	2345	2345	2345	0
400	20240912	135000	41271550	2345	2345	2345	2345	0
401	20240912	134900	41271550	2345	2345	2345	2345	0
402	20240912	134800	41271550	2345	2345	2345	2345	0
403	20240912	134700	41271550	2345	2345	2345	2345	0
404	20240912	134600	41271550	2345	2345	2345	2345	400
405	20240912	134500	40333550	2345	2345	2345	2345	0
406	20240912	134400	40333550	2345	2345	2345	2345	145
407	20240912	134300	39993525	2340	2340	2340	2340	0
408	20240912	134200	39993525	2340	2340	2340	2340	0
409	20240912	134100	39993525	2340	2340	2340	2340	0
410	20240912	134000	39993525	2340	2340	2340	2340	0
411	20240912	133900	39993525	2340	2340	2340	2340	0
412	20240912	133800	39993525	2340	2340	2340	2340	0
413	20240912	133700	39993525	2340	2340	2340	2340	0
414	20240912	133600	39993525	2340	2340	2340	2340	0
415	20240912	133500	39993525	2340	2340	2340	2340	0
416	20240912	133400	39993525	2340	2340	2340	2340	0
417	20240912	133300	39993525	2340	2340	2340	2340	0
418	20240912	133200	39993525	2340	2340	2340	2340	0
419	20240912	133100	39993525	2340	2340	2340	2340	0
420	20240912	133000	39993525	2340	2340	2340	2340	0
421	20240912	132900	39993525	2340	2340	2340	2340	0
422	20240912	132800	39993525	2340	2340	2340	2340	0
423	20240912	132700	39993525	2340	2340	2340	2340	0
424	20240912	132600	39993525	2340	2340	2340	2340	0
425	20240912	132500	39993525	2340	2340	2340	2340	0
426	20240912	132400	39993525	2340	2340	2340	2340	0
427	20240912	132300	39993525	2340	2340	2340	2340	911
428	20240912	132200	37861785	2345	2345	2345	2345	0
429	20240912	132100	37861785	2345	2345	2345	2345	0
430	20240912	132000	37861785	2345	2345	2345	2345	0
431	20240912	131900	37861785	2345	2345	2345	2345	0
432	20240912	131800	37861785	2345	2345	2345	2345	10
433	20240912	131700	37838335	2340	2340	2340	2340	795
434	20240912	131600	35978035	2340	2340	2340	2340	0
435	20240912	131500	35978035	2340	2340	2340	2340	10
436	20240912	131400	35954635	2340	2340	2340	2340	30
437	20240912	131300	35884435	2345	2345	2345	2345	10
438	20240912	131200	35860985	2345	2345	2345	2345	0
439	20240912	131100	35860985	2345	2345	2345	2345	1
440	20240912	131000	35858640	2340	2340	2340	2340	0
441	20240912	130900	35858640	2340	2340	2340	2340	760
442	20240912	130800	34080240	2340	2340	2340	2340	0
443	20240912	130700	34080240	2340	2340	2340	2340	0
444	20240912	130600	34080240	2340	2340	2340	2340	0
445	20240912	130500	34080240	2340	2340	2340	2340	43
446	20240912	130400	33979620	2340	2340	2340	2340	0
447	20240912	130300	33979620	2340	2340	2340	2340	0
448	20240912	130200	33979620	2340	2340	2340	2340	0
449	20240912	130100	33979620	2340	2340	2340	2340	0
450	20240912	130000	33979620	2340	2340	2340	2340	0
451	20240912	125900	33979620	2340	2340	2340	2340	0
452	20240912	125800	33979620	2340	2340	2340	2340	0
453	20240912	125700	33979620	2340	2340	2340	2340	0
454	20240912	125600	33979620	2340	2340	2340	2340	0
455	20240912	125500	33979620	2340	2340	2340	2340	0
456	20240912	125400	33979620	2340	2340	2340	2340	0
457	20240912	125300	33979620	2340	2340	2340	2340	0
458	20240912	125200	33979620	2340	2340	2340	2340	0
459	20240912	125100	33979620	2340	2340	2340	2340	0
460	20240912	125000	33979620	2340	2340	2340	2340	0
461	20240912	124900	33979620	2340	2340	2340	2340	0
462	20240912	124800	33979620	2340	2340	2340	2340	0
463	20240912	124700	33979620	2340	2340	2340	2340	0
464	20240912	124600	33979620	2340	2340	2340	2340	0
465	20240912	124500	33979620	2340	2340	2340	2340	0
466	20240912	124400	33979620	2340	2340	2340	2340	0
467	20240912	124300	33979620	2340	2340	2340	2340	0
468	20240912	124200	33979620	2340	2340	2340	2340	1
469	20240912	124100	33977280	2350	2350	2350	2350	0
470	20240912	124000	33977280	2350	2350	2350	2350	0
471	20240912	123900	33977280	2350	2350	2350	2350	0
472	20240912	123800	33977280	2350	2350	2350	2350	0
473	20240912	123700	33977280	2350	2350	2350	2350	0
474	20240912	123600	33977280	2350	2350	2350	2350	0
475	20240912	123500	33977280	2350	2350	2350	2350	0
476	20240912	123400	33977280	2350	2350	2350	2350	0
477	20240912	123300	33977280	2350	2350	2350	2350	0
478	20240912	123200	33977280	2350	2350	2350	2350	2
479	20240912	123100	33972580	2340	2340	2340	2340	0
480	20240912	123000	33972580	2340	2340	2340	2340	0
481	20240912	122900	33972580	2340	2340	2340	2340	0
482	20240912	122800	33972580	2340	2340	2340	2340	0
483	20240912	122700	33972580	2340	2340	2340	2340	0
484	20240912	122600	33972580	2340	2340	2340	2340	1
485	20240912	122500	33970240	2350	2350	2350	2350	0
486	20240912	122400	33970240	2350	2350	2350	2350	0
487	20240912	122300	33970240	2350	2350	2350	2350	0
488	20240912	122200	33970240	2350	2350	2350	2350	0
489	20240912	122100	33970240	2350	2350	2350	2350	0
490	20240912	122000	33970240	2350	2350	2350	2350	0
491	20240912	121900	33970240	2350	2350	2350	2350	0
492	20240912	121800	33970240	2350	2350	2350	2350	0
493	20240912	121700	33970240	2350	2350	2350	2350	0
494	20240912	121600	33970240	2350	2350	2350	2350	0
495	20240912	121500	33970240	2350	2350	2350	2350	0
496	20240912	121400	33970240	2350	2350	2350	2350	0
497	20240912	121300	33970240	2350	2350	2350	2350	0
498	20240912	121200	33970240	2350	2350	2350	2350	0
499	20240912	121100	33970240	2350	2350	2350	2350	0
500	20240912	121000	33970240	2350	2350	2350	2350	0
501	20240912	120900	33970240	2350	2350	2350	2350	0
502	20240912	120800	33970240	2350	2350	2350	2350	0
503	20240912	120700	33970240	2350	2350	2350	2350	0
504	20240912	120600	33970240	2350	2350	2350	2350	0
505	20240912	120500	33970240	2350	2350	2350	2350	0
506	20240912	120400	33970240	2350	2350	2350	2350	0
507	20240912	120300	33970240	2350	2350	2350	2350	0
508	20240912	120200	33970240	2350	2350	2350	2350	0
509	20240912	120100	33970240	2350	2350	2350	2350	0
510	20240912	120000	33970240	2350	2350	2350	2350	0
511	20240912	115900	33970240	2350	2350	2350	2350	0
512	20240912	115800	33970240	2350	2350	2350	2350	0
513	20240912	115700	33970240	2350	2350	2350	2350	0
514	20240912	115600	33970240	2350	2350	2350	2350	0
515	20240912	115500	33970240	2350	2350	2350	2350	0
516	20240912	115400	33970240	2350	2350	2350	2350	0
517	20240912	115300	33970240	2350	2350	2350	2350	0
518	20240912	115200	33970240	2350	2350	2350	2350	0
519	20240912	115100	33970240	2350	2350	2350	2350	0
520	20240912	115000	33970240	2350	2350	2350	2350	0
521	20240912	114900	33970240	2350	2350	2350	2350	0
522	20240912	114800	33970240	2350	2350	2350	2350	0
523	20240912	114700	33970240	2350	2350	2350	2350	0
524	20240912	114600	33970240	2350	2350	2350	2350	0
525	20240912	114500	33970240	2350	2350	2350	2350	0
526	20240912	114400	33970240	2350	2350	2350	2350	0
527	20240912	114300	33970240	2350	2340	2350	2340	3049
528	20240912	114200	26824055	2340	2340	2340	2340	0
529	20240912	114100	26824055	2340	2340	2340	2340	0
530	20240912	114000	26824055	2340	2340	2340	2340	0
531	20240912	113900	26824055	2340	2340	2340	2340	0
532	20240912	113800	26824055	2340	2340	2340	2340	0
533	20240912	113700	26824055	2340	2340	2340	2340	0
534	20240912	113600	26824055	2340	2340	2340	2340	0
535	20240912	113500	26824055	2340	2340	2340	2340	0
536	20240912	113400	26824055	2340	2340	2340	2340	0
537	20240912	113300	26824055	2340	2340	2340	2340	0
538	20240912	113200	26824055	2340	2335	2340	2335	715
539	20240912	113100	25154520	2335	2335	2335	2335	0
540	20240912	113000	25154520	2335	2335	2335	2335	0
541	20240912	112900	25154520	2335	2335	2335	2335	0
542	20240912	112800	25154520	2335	2335	2335	2335	0
543	20240912	112700	25154520	2335	2330	2335	2330	836
544	20240912	112600	23206625	2330	2330	2330	2330	0
545	20240912	112500	23206625	2330	2330	2330	2330	0
546	20240912	112400	23206625	2330	2330	2330	2330	0
547	20240912	112300	23206625	2330	2330	2330	2330	0
548	20240912	112200	23206625	2330	2330	2330	2330	0
549	20240912	112100	23206625	2330	2330	2330	2330	0
550	20240912	112000	23206625	2330	2330	2330	2330	0
551	20240912	111900	23206625	2330	2330	2330	2330	0
552	20240912	111800	23206625	2330	2330	2330	2330	0
553	20240912	111700	23206625	2330	2330	2330	2330	0
554	20240912	111600	23206625	2330	2330	2330	2330	0
555	20240912	111500	23206625	2330	2330	2330	2330	0
556	20240912	111400	23206625	2330	2330	2330	2330	0
557	20240912	111300	23206625	2330	2330	2330	2330	0
558	20240912	111200	23206625	2330	2330	2330	2330	0
559	20240912	111100	23206625	2330	2330	2330	2330	0
560	20240912	111000	23206625	2330	2330	2330	2330	87
561	20240912	110900	23003915	2335	2335	2335	2335	0
562	20240912	110800	23003915	2335	2335	2335	2335	0
563	20240912	110700	23003915	2335	2335	2335	2335	0
564	20240912	110600	23003915	2335	2335	2335	2335	0
565	20240912	110500	23003915	2335	2335	2335	2335	0
566	20240912	110400	23003915	2335	2335	2335	2335	0
567	20240912	110300	23003915	2335	2335	2335	2335	0
568	20240912	110200	23003915	2335	2335	2335	2335	0
569	20240912	110100	23003915	2335	2335	2335	2335	0
570	20240912	110000	23003915	2335	2335	2335	2335	0
571	20240912	105900	23003915	2335	2335	2335	2335	0
572	20240912	105800	23003915	2335	2335	2335	2335	0
573	20240912	105700	23003915	2335	2335	2335	2335	0
574	20240912	105600	23003915	2335	2335	2335	2335	0
575	20240912	105500	23003915	2335	2335	2335	2335	0
576	20240912	105400	23003915	2335	2335	2335	2335	0
577	20240912	105300	23003915	2335	2335	2335	2335	0
578	20240912	105200	23003915	2335	2335	2335	2335	0
579	20240912	105100	23003915	2335	2335	2335	2335	0
580	20240912	105000	23003915	2335	2335	2335	2335	0
581	20240912	104900	23003915	2335	2335	2335	2335	0
582	20240912	104800	23003915	2335	2335	2335	2335	0
583	20240912	104700	23003915	2335	2335	2335	2335	0
584	20240912	104600	23003915	2335	2335	2335	2335	0
585	20240912	104500	23003915	2335	2335	2335	2335	0
586	20240912	104400	23003915	2335	2335	2335	2335	0
587	20240912	104300	23003915	2335	2335	2335	2335	0
588	20240912	104200	23003915	2335	2335	2335	2335	0
589	20240912	104100	23003915	2335	2335	2335	2335	0
590	20240912	104000	23003915	2335	2335	2335	2335	0
591	20240912	103900	23003915	2335	2335	2335	2335	0
592	20240912	103800	23003915	2335	2335	2335	2335	0
593	20240912	103700	23003915	2335	2335	2335	2335	0
594	20240912	103600	23003915	2335	2335	2335	2335	0
595	20240912	103500	23003915	2335	2335	2335	2335	0
596	20240912	103400	23003915	2335	2335	2335	2335	0
597	20240912	103300	23003915	2335	2335	2335	2335	0
598	20240912	103200	23003915	2335	2320	2335	2320	219
599	20240912	103100	22495085	2325	2325	2325	2325	2
600	20240912	103000	22490435	2335	2335	2335	2335	0
601	20240912	102900	22490435	2335	2335	2335	2335	0
602	20240912	102800	22490435	2335	2335	2335	2335	5
603	20240912	102700	22478760	2335	2335	2335	2335	0
604	20240912	102600	22478760	2335	2330	2335	2330	975
605	20240912	102500	20207000	2330	2330	2330	2330	0
606	20240912	102400	20207000	2330	2330	2330	2330	0
607	20240912	102300	20207000	2330	2330	2330	2330	0
608	20240912	102200	20207000	2330	2330	2330	2330	0
609	20240912	102100	20207000	2330	2330	2330	2330	0
610	20240912	102000	20207000	2330	2330	2330	2330	0
611	20240912	101900	20207000	2330	2330	2330	2330	0
612	20240912	101800	20207000	2330	2330	2330	2330	0
613	20240912	101700	20207000	2330	2330	2330	2330	0
614	20240912	101600	20207000	2330	2330	2330	2330	0
615	20240912	101500	20207000	2330	2330	2330	2330	0
616	20240912	101400	20207000	2330	2330	2330	2330	0
617	20240912	101300	20207000	2330	2330	2330	2330	0
618	20240912	101200	20207000	2330	2330	2330	2330	0
619	20240912	101100	20207000	2330	2330	2330	2330	0
620	20240912	101000	20207000	2330	2330	2330	2330	0
621	20240912	100900	20207000	2330	2330	2330	2330	0
622	20240912	100800	20207000	2330	2325	2330	2325	26
623	20240912	100700	20146425	2325	2325	2325	2325	0
624	20240912	100600	20146425	2325	2325	2325	2325	20
625	20240912	100500	20099925	2325	2325	2325	2325	15
626	20240912	100400	20065050	2330	2330	2330	2330	0
627	20240912	100300	20065050	2330	2330	2330	2330	2
628	20240912	100200	20060390	2330	2330	2330	2330	1
629	20240912	100100	20058060	2330	2330	2330	2330	1
630	20240912	100000	20055730	2330	2330	2330	2330	0
631	20240912	095900	20055730	2330	2330	2330	2330	0
632	20240912	095800	20055730	2330	2330	2330	2330	0
633	20240912	095700	20055730	2330	2330	2330	2330	0
634	20240912	095600	20055730	2330	2330	2330	2330	0
635	20240912	095500	20055730	2330	2330	2330	2330	0
636	20240912	095400	20055730	2330	2330	2330	2330	0
637	20240912	095300	20055730	2330	2330	2330	2330	0
638	20240912	095200	20055730	2330	2330	2330	2330	0
639	20240912	095100	20055730	2330	2330	2330	2330	0
640	20240912	095000	20055730	2330	2330	2330	2330	0
641	20240912	094900	20055730	2330	2330	2330	2330	0
642	20240912	094800	20055730	2330	2330	2330	2330	0
643	20240912	094700	20055730	2330	2330	2330	2330	0
644	20240912	094600	20055730	2330	2330	2330	2330	0
645	20240912	094500	20055730	2330	2330	2330	2330	1
646	20240912	094400	20053400	2330	2330	2330	2330	0
647	20240912	094300	20053400	2330	2330	2330	2330	0
648	20240912	094200	20053400	2330	2330	2330	2330	0
649	20240912	094100	20053400	2330	2330	2330	2330	0
650	20240912	094000	20053400	2330	2330	2330	2330	2
651	20240912	093900	20048740	2330	2330	2330	2330	4
652	20240912	093800	20039420	2330	2330	2330	2330	4
653	20240912	093700	20030100	2330	2330	2330	2330	22
654	20240912	093600	19978840	2330	2330	2330	2305	926
655	20240912	093500	17836785	2330	2330	2330	2330	0
656	20240912	093400	17836785	2330	2335	2335	2330	10
657	20240912	093300	17813465	2335	2345	2345	2335	102
658	20240912	093200	17575215	2345	2340	2350	2335	2423
659	20240912	093100	11915015	2350	2350	2350	2350	2
660	20240912	093000	11910315	2340	2340	2340	2340	23
661	20240912	092900	11856495	2350	2350	2350	2350	2
662	20240912	092800	11851795	2340	2350	2350	2340	39
663	20240912	092700	11760345	2350	2345	2350	2345	194
664	20240912	092600	11305245	2345	2340	2345	2340	232
665	20240912	092500	10762290	2340	2340	2340	2340	6
666	20240912	092400	10748250	2340	2340	2340	2335	108
667	20240912	092300	10495780	2340	2340	2340	2335	1761
668	20240912	092200	6383720	2335	2335	2340	2335	303
669	20240912	092100	5676205	2330	2330	2330	2325	665
670	20240912	092000	4127295	2330	2330	2330	2330	0
671	20240912	091900	4127295	2330	2330	2330	2330	0
672	20240912	091800	4127295	2330	2330	2330	2330	10
673	20240912	091700	4103995	2330	2330	2330	2330	0
674	20240912	091600	4103995	2330	2330	2330	2330	116
675	20240912	091500	3833715	2330	2335	2335	2330	3
676	20240912	091400	3826715	2330	2325	2330	2325	183
677	20240912	091300	3400555	2325	2325	2325	2325	0
678	20240912	091200	3400555	2325	2320	2325	2320	59
679	20240912	091100	3263385	2320	2320	2320	2320	17
680	20240912	091000	3223945	2320	2320	2320	2320	0
681	20240912	090900	3223945	2320	2320	2320	2320	100
682	20240912	090800	2991945	2320	2320	2320	2320	0
683	20240912	090700	2991945	2320	2315	2320	2315	23
684	20240912	090600	2938680	2295	2295	2295	2295	96
685	20240912	090500	2718360	2295	2310	2310	2295	689
686	20240912	090400	1127420	2310	2310	2310	2310	0
687	20240912	090300	1127420	2310	2310	2310	2310	100
688	20240912	090200	896420	2310	2310	2310	2310	0
689	20240912	090100	896420	2310	2310	2310	2310	0
690	20240912	090000	896420	2310	2315	2315	2310	388