KissMeData/217880/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204500	2801945	2945	2945	2945	2945	87
3	20240926	204400	2801945	2945	2945	2945	2945	0
4	20240926	204300	2801945	2945	2945	2945	2945	0
5	20240926	204200	2801945	2945	2945	2945	2945	0
6	20240926	204100	2801945	2945	2945	2945	2945	0
7	20240926	204000	2801945	2945	2945	2945	2945	0
8	20240926	203900	2801945	2945	2945	2945	2945	0
9	20240926	203800	2801945	2945	2945	2945	2945	0
10	20240926	203700	2801945	2945	2945	2945	2945	0
11	20240926	203600	2801945	2945	2945	2945	2945	0
12	20240926	203500	2801945	2945	2945	2945	2945	0
13	20240926	203400	2801945	2945	2945	2945	2945	0
14	20240926	203300	2801945	2945	2945	2945	2945	0
15	20240926	203200	2801945	2945	2945	2945	2945	0
16	20240926	203100	2801945	2945	2945	2945	2945	0
17	20240926	203000	2801945	2945	2945	2945	2945	0
18	20240926	202900	2801945	2945	2945	2945	2945	0
19	20240926	202800	2801945	2945	2945	2945	2945	0
20	20240926	202700	2801945	2945	2945	2945	2945	0
21	20240926	202600	2801945	2945	2945	2945	2945	0
22	20240926	202500	2801945	2945	2945	2945	2945	0
23	20240926	202400	2801945	2945	2945	2945	2945	0
24	20240926	202300	2801945	2945	2945	2945	2945	0
25	20240926	202200	2801945	2945	2945	2945	2945	0
26	20240926	202100	2801945	2945	2945	2945	2945	0
27	20240926	202000	2801945	2945	2945	2945	2945	0
28	20240926	201900	2801945	2945	2945	2945	2945	0
29	20240926	201800	2801945	2945	2945	2945	2945	0
30	20240926	201700	2801945	2945	2945	2945	2945	0
31	20240926	201600	2801945	2945	2945	2945	2945	0
32	20240926	201500	2801945	2945	2945	2945	2945	87
33	20240926	201400	2801945	2945	2945	2945	2945	0
34	20240926	201300	2801945	2945	2945	2945	2945	0
35	20240926	201200	2801945	2945	2945	2945	2945	0
36	20240926	201100	2801945	2945	2945	2945	2945	0
37	20240926	201000	2801945	2945	2945	2945	2945	0
38	20240926	200900	2801945	2945	2945	2945	2945	0
39	20240926	200800	2801945	2945	2945	2945	2945	0
40	20240926	200700	2801945	2945	2945	2945	2945	0
41	20240926	200600	2801945	2945	2945	2945	2945	0
42	20240926	200500	2801945	2945	2945	2945	2945	0
43	20240926	200400	2801945	2945	2945	2945	2945	0
44	20240926	200300	2801945	2945	2945	2945	2945	0
45	20240926	200200	2801945	2945	2945	2945	2945	0
46	20240926	200100	2801945	2945	2945	2945	2945	0
47	20240926	200000	2801945	2945	2945	2945	2945	0
48	20240926	195900	2801945	2945	2945	2945	2945	0
49	20240926	195800	2801945	2945	2945	2945	2945	0
50	20240926	195700	2801945	2945	2945	2945	2945	0
51	20240926	195600	2801945	2945	2945	2945	2945	0
52	20240926	195500	2801945	2945	2945	2945	2945	0
53	20240926	195400	2801945	2945	2945	2945	2945	0
54	20240926	195300	2801945	2945	2945	2945	2945	0
55	20240926	195200	2801945	2945	2945	2945	2945	0
56	20240926	195100	2801945	2945	2945	2945	2945	0
57	20240926	195000	2801945	2945	2945	2945	2945	0
58	20240926	194900	2801945	2945	2945	2945	2945	0
59	20240926	194800	2801945	2945	2945	2945	2945	0
60	20240926	194700	2801945	2945	2945	2945	2945	0
61	20240926	194600	2801945	2945	2945	2945	2945	0
62	20240926	194500	2801945	2945	2945	2945	2945	87
63	20240926	194400	2801945	2945	2945	2945	2945	0
64	20240926	194300	2801945	2945	2945	2945	2945	0
65	20240926	194200	2801945	2945	2945	2945	2945	0
66	20240926	194100	2801945	2945	2945	2945	2945	0
67	20240926	194000	2801945	2945	2945	2945	2945	0
68	20240926	193900	2801945	2945	2945	2945	2945	0
69	20240926	193800	2801945	2945	2945	2945	2945	0
70	20240926	193700	2801945	2945	2945	2945	2945	0
71	20240926	193600	2801945	2945	2945	2945	2945	0
72	20240926	193500	2801945	2945	2945	2945	2945	0
73	20240926	193400	2801945	2945	2945	2945	2945	0
74	20240926	193300	2801945	2945	2945	2945	2945	0
75	20240926	193200	2801945	2945	2945	2945	2945	0
76	20240926	193100	2801945	2945	2945	2945	2945	0
77	20240926	193000	2801945	2945	2945	2945	2945	0
78	20240926	192900	2801945	2945	2945	2945	2945	0
79	20240926	192800	2801945	2945	2945	2945	2945	0
80	20240926	192700	2801945	2945	2945	2945	2945	0
81	20240926	192600	2801945	2945	2945	2945	2945	0
82	20240926	192500	2801945	2945	2945	2945	2945	0
83	20240926	192400	2801945	2945	2945	2945	2945	0
84	20240926	192300	2801945	2945	2945	2945	2945	0
85	20240926	192200	2801945	2945	2945	2945	2945	0
86	20240926	192100	2801945	2945	2945	2945	2945	0
87	20240926	192000	2801945	2945	2945	2945	2945	0
88	20240926	191900	2801945	2945	2945	2945	2945	0
89	20240926	191800	2801945	2945	2945	2945	2945	0
90	20240926	191700	2801945	2945	2945	2945	2945	0
91	20240926	191600	2801945	2945	2945	2945	2945	0
92	20240926	191500	2801945	2945	2945	2945	2945	87
93	20240926	191400	2801945	2945	2945	2945	2945	0
94	20240926	191300	2801945	2945	2945	2945	2945	0
95	20240926	191200	2801945	2945	2945	2945	2945	0
96	20240926	191100	2801945	2945	2945	2945	2945	0
97	20240926	191000	2801945	2945	2945	2945	2945	0
98	20240926	190900	2801945	2945	2945	2945	2945	0
99	20240926	190800	2801945	2945	2945	2945	2945	0
100	20240926	190700	2801945	2945	2945	2945	2945	0
101	20240926	190600	2801945	2945	2945	2945	2945	0
102	20240926	190500	2801945	2945	2945	2945	2945	0
103	20240926	190400	2801945	2945	2945	2945	2945	0
104	20240926	190300	2801945	2945	2945	2945	2945	0
105	20240926	190200	2801945	2945	2945	2945	2945	0
106	20240926	190100	2801945	2945	2945	2945	2945	0
107	20240926	190000	2801945	2945	2945	2945	2945	0
108	20240926	185900	2801945	2945	2945	2945	2945	0
109	20240926	185800	2801945	2945	2945	2945	2945	0
110	20240926	185700	2801945	2945	2945	2945	2945	0
111	20240926	185600	2801945	2945	2945	2945	2945	0
112	20240926	185500	2801945	2945	2945	2945	2945	0
113	20240926	185400	2801945	2945	2945	2945	2945	0
114	20240926	185300	2801945	2945	2945	2945	2945	0
115	20240926	185200	2801945	2945	2945	2945	2945	0
116	20240926	185100	2801945	2945	2945	2945	2945	0
117	20240926	185000	2801945	2945	2945	2945	2945	0
118	20240926	184900	2801945	2945	2945	2945	2945	0
119	20240926	184800	2801945	2945	2945	2945	2945	0
120	20240926	184700	2801945	2945	2945	2945	2945	0
121	20240926	184600	2801945	2945	2945	2945	2945	0
122	20240926	184500	2801945	2945	2945	2945	2945	87
123	20240926	184400	2801945	2945	2945	2945	2945	0
124	20240926	184300	2801945	2945	2945	2945	2945	0
125	20240926	184200	2801945	2945	2945	2945	2945	0
126	20240926	184100	2801945	2945	2945	2945	2945	0
127	20240926	184000	2801945	2945	2945	2945	2945	0
128	20240926	183900	2801945	2945	2945	2945	2945	0
129	20240926	183800	2801945	2945	2945	2945	2945	0
130	20240926	183700	2801945	2945	2945	2945	2945	0
131	20240926	183600	2801945	2945	2945	2945	2945	0
132	20240926	183500	2801945	2945	2945	2945	2945	0
133	20240926	183400	2801945	2945	2945	2945	2945	0
134	20240926	183300	2801945	2945	2945	2945	2945	0
135	20240926	183200	2801945	2945	2945	2945	2945	0
136	20240926	183100	2801945	2945	2945	2945	2945	0
137	20240926	183000	2801945	2945	2945	2945	2945	0
138	20240926	182900	2801945	2945	2945	2945	2945	0
139	20240926	182800	2801945	2945	2945	2945	2945	0
140	20240926	182700	2801945	2945	2945	2945	2945	0
141	20240926	182600	2801945	2945	2945	2945	2945	0
142	20240926	182500	2801945	2945	2945	2945	2945	0
143	20240926	182400	2801945	2945	2945	2945	2945	0
144	20240926	182300	2801945	2945	2945	2945	2945	0
145	20240926	182200	2801945	2945	2945	2945	2945	0
146	20240926	182100	2801945	2945	2945	2945	2945	0
147	20240926	182000	2801945	2945	2945	2945	2945	0
148	20240926	181900	2801945	2945	2945	2945	2945	0
149	20240926	181800	2801945	2945	2945	2945	2945	0
150	20240926	181700	2801945	2945	2945	2945	2945	0
151	20240926	181600	2801945	2945	2945	2945	2945	0
152	20240926	181500	2801945	2945	2945	2945	2945	87
153	20240926	181400	2801945	2945	2945	2945	2945	0
154	20240926	181300	2801945	2945	2945	2945	2945	0
155	20240926	181200	2801945	2945	2945	2945	2945	0
156	20240926	181100	2801945	2945	2945	2945	2945	0
157	20240926	181000	2801945	2945	2945	2945	2945	0
158	20240926	180900	2801945	2945	2945	2945	2945	0
159	20240926	180800	2801945	2945	2945	2945	2945	0
160	20240926	180700	2801945	2945	2945	2945	2945	0
161	20240926	180600	2801945	2945	2945	2945	2945	0
162	20240926	180500	2801945	2945	2945	2945	2945	0
163	20240926	180400	2801945	2945	2945	2945	2945	0
164	20240926	180300	2801945	2945	2945	2945	2945	0
165	20240926	180200	2801945	2945	2945	2945	2945	0
166	20240926	180100	2801945	2945	2945	2945	2945	0
167	20240926	180000	2801945	2945	2945	2945	2945	0
168	20240926	175900	2801945	2945	2945	2945	2945	0
169	20240926	175800	2801945	2945	2945	2945	2945	0
170	20240926	175700	2801945	2945	2945	2945	2945	0
171	20240926	175600	2801945	2945	2945	2945	2945	0
172	20240926	175500	2801945	2945	2945	2945	2945	0
173	20240926	175400	2801945	2945	2945	2945	2945	0
174	20240926	175300	2801945	2945	2945	2945	2945	0
175	20240926	175200	2801945	2945	2945	2945	2945	0
176	20240926	175100	2801945	2945	2945	2945	2945	0
177	20240926	175000	2801945	2945	2945	2945	2945	0
178	20240926	174900	2801945	2945	2945	2945	2945	0
179	20240926	174800	2801945	2945	2945	2945	2945	0
180	20240926	174700	2801945	2945	2945	2945	2945	0
181	20240926	174600	2801945	2945	2945	2945	2945	0
182	20240926	174500	2801945	2945	2945	2945	2945	87
183	20240926	174400	2801945	2945	2945	2945	2945	0
184	20240926	174300	2801945	2945	2945	2945	2945	0
185	20240926	174200	2801945	2945	2945	2945	2945	0
186	20240926	174100	2801945	2945	2945	2945	2945	0
187	20240926	174000	2801945	2945	2945	2945	2945	0
188	20240926	173900	2801945	2945	2945	2945	2945	0
189	20240926	173800	2801945	2945	2945	2945	2945	0
190	20240926	173700	2801945	2945	2945	2945	2945	0
191	20240926	173600	2801945	2945	2945	2945	2945	0
192	20240926	173500	2801945	2945	2945	2945	2945	0
193	20240926	173400	2801945	2945	2945	2945	2945	0
194	20240926	173300	2801945	2945	2945	2945	2945	0
195	20240926	173200	2801945	2945	2945	2945	2945	0
196	20240926	173100	2801945	2945	2945	2945	2945	0
197	20240926	173000	2801945	2945	2945	2945	2945	0
198	20240926	172900	2801945	2945	2945	2945	2945	0
199	20240926	172800	2801945	2945	2945	2945	2945	0
200	20240926	172700	2801945	2945	2945	2945	2945	0
201	20240926	172600	2801945	2945	2945	2945	2945	0
202	20240926	172500	2801945	2945	2945	2945	2945	0
203	20240926	172400	2801945	2945	2945	2945	2945	0
204	20240926	172300	2801945	2945	2945	2945	2945	0
205	20240926	172200	2801945	2945	2945	2945	2945	0
206	20240926	172100	2801945	2945	2945	2945	2945	0
207	20240926	172000	2801945	2945	2945	2945	2945	0
208	20240926	171900	2801945	2945	2945	2945	2945	0
209	20240926	171800	2801945	2945	2945	2945	2945	0
210	20240926	171700	2801945	2945	2945	2945	2945	0
211	20240926	171600	2801945	2945	2945	2945	2945	0
212	20240926	171500	2801945	2945	2945	2945	2945	87
213	20240926	171400	2801945	2945	2945	2945	2945	0
214	20240926	171300	2801945	2945	2945	2945	2945	0
215	20240926	171200	2801945	2945	2945	2945	2945	0
216	20240926	171100	2801945	2945	2945	2945	2945	0
217	20240926	171000	2801945	2945	2945	2945	2945	0
218	20240926	170900	2801945	2945	2945	2945	2945	0
219	20240926	170800	2801945	2945	2945	2945	2945	0
220	20240926	170700	2801945	2945	2945	2945	2945	0
221	20240926	170600	2801945	2945	2945	2945	2945	0
222	20240926	170500	2801945	2945	2945	2945	2945	0
223	20240926	170400	2801945	2945	2945	2945	2945	0
224	20240926	170300	2801945	2945	2945	2945	2945	0
225	20240926	170200	2801945	2945	2945	2945	2945	0
226	20240926	170100	2801945	2945	2945	2945	2945	0
227	20240926	170000	2801945	2945	2945	2945	2945	0
228	20240926	165900	2801945	2945	2945	2945	2945	0
229	20240926	165800	2801945	2945	2945	2945	2945	0
230	20240926	165700	2801945	2945	2945	2945	2945	0
231	20240926	165600	2801945	2945	2945	2945	2945	0
232	20240926	165500	2801945	2945	2945	2945	2945	0
233	20240926	165400	2801945	2945	2945	2945	2945	0
234	20240926	165300	2801945	2945	2945	2945	2945	0
235	20240926	165200	2801945	2945	2945	2945	2945	0
236	20240926	165100	2801945	2945	2945	2945	2945	0
237	20240926	165000	2801945	2945	2945	2945	2945	0
238	20240926	164900	2801945	2945	2945	2945	2945	0
239	20240926	164800	2801945	2945	2945	2945	2945	0
240	20240926	164700	2801945	2945	2945	2945	2945	0
241	20240926	164600	2801945	2945	2945	2945	2945	0
242	20240926	164500	2801945	2945	2945	2945	2945	87
243	20240926	164400	2801945	2945	2945	2945	2945	0
244	20240926	164300	2801945	2945	2945	2945	2945	0
245	20240926	164200	2801945	2945	2945	2945	2945	0
246	20240926	164100	2801945	2945	2945	2945	2945	0
247	20240926	164000	2801945	2945	2945	2945	2945	0
248	20240926	163900	2801945	2945	2945	2945	2945	0
249	20240926	163800	2801945	2945	2945	2945	2945	0
250	20240926	163700	2801945	2945	2945	2945	2945	0
251	20240926	163600	2801945	2945	2945	2945	2945	0
252	20240926	163500	2801945	2945	2945	2945	2945	0
253	20240926	163400	2801945	2945	2945	2945	2945	0
254	20240926	163300	2801945	2945	2945	2945	2945	0
255	20240926	163200	2801945	2945	2945	2945	2945	0
256	20240926	163100	2801945	2945	2945	2945	2945	0
257	20240926	163000	2801945	2945	2945	2945	2945	0
258	20240926	162900	2801945	2945	2945	2945	2945	0
259	20240926	162800	2801945	2945	2945	2945	2945	0
260	20240926	162700	2801945	2945	2945	2945	2945	0
261	20240926	162600	2801945	2945	2945	2945	2945	0
262	20240926	162500	2801945	2945	2945	2945	2945	0
263	20240926	162400	2801945	2945	2945	2945	2945	0
264	20240926	162300	2801945	2945	2945	2945	2945	0
265	20240926	162200	2801945	2945	2945	2945	2945	0
266	20240926	162100	2801945	2945	2945	2945	2945	0
267	20240926	162000	2801945	2945	2945	2945	2945	0
268	20240926	161900	2801945	2945	2945	2945	2945	0
269	20240926	161800	2801945	2945	2945	2945	2945	0
270	20240926	161700	2801945	2945	2945	2945	2945	0
271	20240926	161600	2801945	2945	2945	2945	2945	0
272	20240926	161500	2801945	2945	2945	2945	2945	87
273	20240926	161400	2801945	2945	2945	2945	2945	0
274	20240926	161300	2801945	2945	2945	2945	2945	0
275	20240926	161200	2801945	2945	2945	2945	2945	0
276	20240926	161100	2801945	2945	2945	2945	2945	0
277	20240926	161000	2801945	2945	2945	2945	2945	0
278	20240926	160900	2801945	2945	2945	2945	2945	0
279	20240926	160800	2801945	2945	2945	2945	2945	0
280	20240926	160700	2801945	2945	2945	2945	2945	0
281	20240926	160600	2801945	2945	2945	2945	2945	0
282	20240926	160500	2801945	2945	2945	2945	2945	0
283	20240926	160400	2801945	2945	2945	2945	2945	0
284	20240926	160300	2801945	2945	2945	2945	2945	0
285	20240926	160200	2801945	2945	2945	2945	2945	0
286	20240926	160100	2801945	2945	2945	2945	2945	0
287	20240926	160000	2801945	2945	2945	2945	2945	0
288	20240926	155900	2801945	2945	2945	2945	2945	0
289	20240926	155800	2801945	2945	2945	2945	2945	0
290	20240926	155700	2801945	2945	2945	2945	2945	0
291	20240926	155600	2801945	2945	2945	2945	2945	0
292	20240926	155500	2801945	2945	2945	2945	2945	0
293	20240926	155400	2801945	2945	2945	2945	2945	0
294	20240926	155300	2801945	2945	2945	2945	2945	0
295	20240926	155200	2801945	2945	2945	2945	2945	0
296	20240926	155100	2801945	2945	2945	2945	2945	0
297	20240926	155000	2801945	2945	2945	2945	2945	0
298	20240926	154900	2801945	2945	2945	2945	2945	0
299	20240926	154800	2801945	2945	2945	2945	2945	0
300	20240926	154700	2801945	2945	2945	2945	2945	0
301	20240926	154600	2801945	2945	2945	2945	2945	0
302	20240926	154500	2801945	2945	2945	2945	2945	87
303	20240926	154400	2801945	2945	2945	2945	2945	0
304	20240926	154300	2801945	2945	2945	2945	2945	0
305	20240926	154200	2801945	2945	2945	2945	2945	0
306	20240926	154100	2801945	2945	2945	2945	2945	0
307	20240926	154000	2801945	2945	2945	2945	2945	0
308	20240926	153900	2801945	2945	2945	2945	2945	0
309	20240926	153800	2801945	2945	2945	2945	2945	0
310	20240926	153700	2801945	2945	2945	2945	2945	0
311	20240926	153600	2801945	2945	2945	2945	2945	0
312	20240926	153500	2801945	2945	2945	2945	2945	0
313	20240926	153400	2801945	2945	2945	2945	2945	0
314	20240926	153300	2801945	2945	2945	2945	2945	0
315	20240926	153200	2801945	2945	2945	2945	2945	0
316	20240926	153100	2801945	2945	2945	2945	2945	0
317	20240926	153000	2801945	2945	2945	2945	2945	87
318	20240926	152900	2545730	2945	2945	2945	2945	0
319	20240926	152800	2545730	2945	2945	2945	2945	0
320	20240926	152700	2545730	2945	2945	2945	2945	0
321	20240926	152600	2545730	2945	2945	2945	2945	0
322	20240926	152500	2545730	2945	2945	2945	2945	0
323	20240926	152400	2545730	2945	2945	2945	2945	0
324	20240926	152300	2545730	2945	2945	2945	2945	0
325	20240926	152200	2545730	2945	2945	2945	2945	0
326	20240926	152100	2545730	2945	2945	2945	2945	0
327	20240926	152000	2545730	2945	2945	2945	2945	0
328	20240926	151900	2545730	2945	2945	2945	2945	0
329	20240926	151800	2545730	2945	2945	2945	2945	0
330	20240926	151700	2545730	2945	2945	2945	2945	0
331	20240926	151600	2545730	2945	2945	2945	2945	0
332	20240926	151500	2545730	2945	2945	2945	2945	0
333	20240926	151400	2545730	2945	2945	2945	2945	0
334	20240926	151300	2545730	2945	2945	2945	2945	0
335	20240926	151200	2545730	2945	2945	2945	2945	0
336	20240926	151100	2545730	2945	2945	2945	2945	0
337	20240926	151000	2545730	2945	2945	2945	2945	0
338	20240926	150900	2545730	2945	2945	2945	2945	0
339	20240926	150800	2545730	2945	2945	2945	2945	0
340	20240926	150700	2545730	2945	2945	2945	2945	0
341	20240926	150600	2545730	2945	2945	2945	2945	0
342	20240926	150500	2545730	2945	2945	2945	2945	0
343	20240926	150400	2545730	2945	2945	2945	2945	0
344	20240926	150300	2545730	2945	2945	2945	2945	0
345	20240926	150200	2545730	2945	2945	2945	2945	0
346	20240926	150100	2545730	2945	2945	2945	2945	0
347	20240926	150000	2545730	2945	2945	2945	2945	0
348	20240926	145900	2545730	2945	2945	2945	2945	0
349	20240926	145800	2545730	2945	2945	2945	2945	0
350	20240926	145700	2545730	2945	2945	2945	2945	0
351	20240926	145600	2545730	2945	2945	2945	2945	0
352	20240926	145500	2545730	2945	2945	2945	2945	0
353	20240926	145400	2545730	2945	2945	2945	2945	0
354	20240926	145300	2545730	2945	2945	2945	2945	0
355	20240926	145200	2545730	2945	2945	2945	2945	7
356	20240926	145100	2525115	2945	2945	2945	2945	0
357	20240926	145000	2525115	2945	2945	2945	2945	4
358	20240926	144900	2513335	2945	2945	2945	2945	2
359	20240926	144800	2507445	2945	2945	2945	2945	0
360	20240926	144700	2507445	2945	2945	2945	2945	0
361	20240926	144600	2507445	2945	2945	2945	2945	0
362	20240926	144500	2507445	2945	2945	2945	2945	0
363	20240926	144400	2507445	2945	2945	2945	2945	0
364	20240926	144300	2507445	2945	2945	2945	2945	0
365	20240926	144200	2507445	2945	2945	2945	2945	0
366	20240926	144100	2507445	2945	2945	2945	2945	0
367	20240926	144000	2507445	2945	2945	2945	2945	0
368	20240926	143900	2507445	2945	2945	2945	2945	0
369	20240926	143800	2507445	2945	2945	2945	2945	0
370	20240926	143700	2507445	2945	2945	2945	2945	0
371	20240926	143600	2507445	2945	2945	2945	2945	1
372	20240926	143500	2504500	2945	2945	2945	2945	0
373	20240926	143400	2504500	2945	2945	2945	2945	0
374	20240926	143300	2504500	2945	2945	2945	2945	0
375	20240926	143200	2504500	2945	2945	2945	2945	0
376	20240926	143100	2504500	2945	2945	2945	2945	0
377	20240926	143000	2504500	2945	2945	2945	2945	0
378	20240926	142900	2504500	2945	2945	2945	2945	0
379	20240926	142800	2504500	2945	2945	2945	2945	0
380	20240926	142700	2504500	2945	2945	2945	2945	0
381	20240926	142600	2504500	2945	2945	2945	2945	0
382	20240926	142500	2504500	2945	2945	2945	2945	0
383	20240926	142400	2504500	2945	2945	2945	2945	1
384	20240926	142300	2501555	2940	2940	2940	2940	0
385	20240926	142200	2501555	2940	2940	2940	2940	0
386	20240926	142100	2501555	2940	2940	2940	2940	0
387	20240926	142000	2501555	2940	2940	2940	2940	0
388	20240926	141900	2501555	2940	2940	2940	2940	0
389	20240926	141800	2501555	2940	2940	2940	2940	0
390	20240926	141700	2501555	2940	2940	2940	2940	0
391	20240926	141600	2501555	2940	2940	2940	2940	0
392	20240926	141500	2501555	2940	2940	2940	2940	0
393	20240926	141400	2501555	2940	2940	2940	2940	0
394	20240926	141300	2501555	2940	2940	2940	2940	0
395	20240926	141200	2501555	2940	2940	2940	2940	0
396	20240926	141100	2501555	2940	2940	2940	2940	0
397	20240926	141000	2501555	2940	2940	2940	2940	0
398	20240926	140900	2501555	2940	2940	2940	2940	0
399	20240926	140800	2501555	2940	2940	2940	2940	0
400	20240926	140700	2501555	2940	2940	2940	2940	0
401	20240926	140600	2501555	2940	2940	2940	2940	0
402	20240926	140500	2501555	2940	2940	2940	2940	0
403	20240926	140400	2501555	2940	2940	2940	2940	0
404	20240926	140300	2501555	2940	2940	2940	2940	0
405	20240926	140200	2501555	2940	2940	2940	2940	0
406	20240926	140100	2501555	2940	2940	2940	2940	0
407	20240926	140000	2501555	2940	2940	2940	2940	0
408	20240926	135900	2501555	2940	2940	2940	2940	0
409	20240926	135800	2501555	2940	2940	2940	2940	34
410	20240926	135700	2401595	2940	2940	2940	2940	0
411	20240926	135600	2401595	2940	2940	2940	2940	0
412	20240926	135500	2401595	2940	2940	2940	2940	0
413	20240926	135400	2401595	2940	2940	2940	2940	0
414	20240926	135300	2401595	2940	2940	2940	2940	0
415	20240926	135200	2401595	2940	2940	2940	2940	0
416	20240926	135100	2401595	2940	2940	2940	2940	0
417	20240926	135000	2401595	2940	2940	2940	2940	10
418	20240926	134900	2372195	2940	2940	2940	2940	0
419	20240926	134800	2372195	2940	2940	2940	2940	0
420	20240926	134700	2372195	2940	2940	2940	2940	0
421	20240926	134600	2372195	2940	2940	2940	2940	0
422	20240926	134500	2372195	2940	2940	2940	2940	0
423	20240926	134400	2372195	2940	2940	2940	2940	0
424	20240926	134300	2372195	2940	2940	2940	2940	10
425	20240926	134200	2342795	2940	2940	2940	2940	3
426	20240926	134100	2333975	2925	2925	2925	2925	0
427	20240926	134000	2333975	2925	2925	2925	2925	0
428	20240926	133900	2333975	2925	2930	2930	2925	2
429	20240926	133800	2328120	2950	2950	2950	2950	0
430	20240926	133700	2328120	2950	2950	2950	2950	0
431	20240926	133600	2328120	2950	2950	2950	2950	0
432	20240926	133500	2328120	2950	2950	2950	2950	0
433	20240926	133400	2328120	2950	2950	2950	2950	0
434	20240926	133300	2328120	2950	2950	2950	2950	0
435	20240926	133200	2328120	2950	2950	2950	2950	0
436	20240926	133100	2328120	2950	2950	2950	2950	0
437	20240926	133000	2328120	2950	2950	2950	2950	0
438	20240926	132900	2328120	2950	2950	2950	2950	0
439	20240926	132800	2328120	2950	2950	2950	2950	0
440	20240926	132700	2328120	2950	2950	2950	2950	0
441	20240926	132600	2328120	2950	2950	2950	2950	0
442	20240926	132500	2328120	2950	2950	2950	2950	0
443	20240926	132400	2328120	2950	2950	2950	2950	0
444	20240926	132300	2328120	2950	2950	2950	2950	0
445	20240926	132200	2328120	2950	2950	2950	2950	0
446	20240926	132100	2328120	2950	2950	2950	2950	0
447	20240926	132000	2328120	2950	2950	2950	2950	0
448	20240926	131900	2328120	2950	2950	2950	2950	0
449	20240926	131800	2328120	2950	2950	2950	2950	0
450	20240926	131700	2328120	2950	2950	2950	2950	0
451	20240926	131600	2328120	2950	2950	2950	2950	0
452	20240926	131500	2328120	2950	2950	2950	2950	0
453	20240926	131400	2328120	2950	2950	2950	2950	0
454	20240926	131300	2328120	2950	2950	2950	2950	0
455	20240926	131200	2328120	2950	2950	2950	2950	0
456	20240926	131100	2328120	2950	2950	2950	2950	0
457	20240926	131000	2328120	2950	2950	2950	2950	0
458	20240926	130900	2328120	2950	2950	2950	2950	0
459	20240926	130800	2328120	2950	2950	2950	2950	0
460	20240926	130700	2328120	2950	2950	2950	2950	0
461	20240926	130600	2328120	2950	2950	2950	2950	0
462	20240926	130500	2328120	2950	2950	2950	2950	0
463	20240926	130400	2328120	2950	2950	2950	2950	0
464	20240926	130300	2328120	2950	2950	2950	2950	0
465	20240926	130200	2328120	2950	2950	2950	2950	0
466	20240926	130100	2328120	2950	2950	2950	2950	0
467	20240926	130000	2328120	2950	2950	2950	2950	0
468	20240926	125900	2328120	2950	2950	2950	2950	0
469	20240926	125800	2328120	2950	2950	2950	2950	0
470	20240926	125700	2328120	2950	2950	2950	2950	0
471	20240926	125600	2328120	2950	2950	2950	2950	0
472	20240926	125500	2328120	2950	2950	2950	2950	0
473	20240926	125400	2328120	2950	2950	2950	2950	0
474	20240926	125300	2328120	2950	2950	2950	2950	0
475	20240926	125200	2328120	2950	2950	2950	2950	0
476	20240926	125100	2328120	2950	2950	2950	2950	0
477	20240926	125000	2328120	2950	2950	2950	2950	0
478	20240926	124900	2328120	2950	2950	2950	2950	0
479	20240926	124800	2328120	2950	2950	2950	2950	0
480	20240926	124700	2328120	2950	2950	2950	2950	0
481	20240926	124600	2328120	2950	2950	2950	2950	0
482	20240926	124500	2328120	2950	2950	2950	2950	0
483	20240926	124400	2328120	2950	2950	2950	2950	0
484	20240926	124300	2328120	2950	2945	2950	2945	170
485	20240926	124200	1827455	2950	2950	2950	2950	0
486	20240926	124100	1827455	2950	2950	2950	2950	0
487	20240926	124000	1827455	2950	2950	2950	2950	0
488	20240926	123900	1827455	2950	2950	2950	2950	0
489	20240926	123800	1827455	2950	2950	2950	2950	0
490	20240926	123700	1827455	2950	2950	2950	2950	0
491	20240926	123600	1827455	2950	2950	2950	2950	0
492	20240926	123500	1827455	2950	2950	2950	2950	0
493	20240926	123400	1827455	2950	2950	2950	2950	0
494	20240926	123300	1827455	2950	2950	2950	2950	0
495	20240926	123200	1827455	2950	2950	2950	2950	0
496	20240926	123100	1827455	2950	2950	2950	2950	0
497	20240926	123000	1827455	2950	2950	2950	2950	0
498	20240926	122900	1827455	2950	2950	2950	2950	0
499	20240926	122800	1827455	2950	2950	2950	2950	0
500	20240926	122700	1827455	2950	2950	2950	2950	0
501	20240926	122600	1827455	2950	2950	2950	2950	0
502	20240926	122500	1827455	2950	2950	2950	2950	0
503	20240926	122400	1827455	2950	2950	2950	2950	0
504	20240926	122300	1827455	2950	2950	2950	2950	0
505	20240926	122200	1827455	2950	2950	2950	2950	0
506	20240926	122100	1827455	2950	2950	2950	2950	0
507	20240926	122000	1827455	2950	2950	2950	2950	0
508	20240926	121900	1827455	2950	2950	2950	2950	0
509	20240926	121800	1827455	2950	2950	2950	2950	0
510	20240926	121700	1827455	2950	2950	2950	2950	0
511	20240926	121600	1827455	2950	2950	2950	2950	0
512	20240926	121500	1827455	2950	2950	2950	2950	0
513	20240926	121400	1827455	2950	2950	2950	2950	0
514	20240926	121300	1827455	2950	2950	2950	2950	0
515	20240926	121200	1827455	2950	2950	2950	2950	0
516	20240926	121100	1827455	2950	2950	2950	2950	0
517	20240926	121000	1827455	2950	2950	2950	2950	0
518	20240926	120900	1827455	2950	2950	2950	2950	0
519	20240926	120800	1827455	2950	2950	2950	2950	0
520	20240926	120700	1827455	2950	2950	2950	2950	0
521	20240926	120600	1827455	2950	2950	2950	2950	0
522	20240926	120500	1827455	2950	2950	2950	2950	0
523	20240926	120400	1827455	2950	2950	2950	2950	37
524	20240926	120300	1718305	2945	2945	2945	2945	0
525	20240926	120200	1718305	2945	2945	2945	2945	0
526	20240926	120100	1718305	2945	2945	2945	2945	0
527	20240926	120000	1718305	2945	2945	2945	2945	0
528	20240926	115900	1718305	2945	2945	2945	2945	0
529	20240926	115800	1718305	2945	2945	2945	2945	0
530	20240926	115700	1718305	2945	2945	2945	2945	0
531	20240926	115600	1718305	2945	2945	2945	2945	0
532	20240926	115500	1718305	2945	2945	2945	2945	0
533	20240926	115400	1718305	2945	2945	2945	2945	0
534	20240926	115300	1718305	2945	2945	2945	2945	0
535	20240926	115200	1718305	2945	2945	2945	2945	0
536	20240926	115100	1718305	2945	2945	2945	2945	0
537	20240926	115000	1718305	2945	2945	2945	2945	0
538	20240926	114900	1718305	2945	2945	2945	2945	0
539	20240926	114800	1718305	2945	2945	2945	2945	0
540	20240926	114700	1718305	2945	2945	2945	2945	0
541	20240926	114600	1718305	2945	2945	2945	2945	0
542	20240926	114500	1718305	2945	2945	2945	2945	0
543	20240926	114400	1718305	2945	2945	2945	2945	0
544	20240926	114300	1718305	2945	2945	2945	2945	0
545	20240926	114200	1718305	2945	2945	2945	2945	0
546	20240926	114100	1718305	2945	2945	2945	2945	0
547	20240926	114000	1718305	2945	2945	2945	2945	0
548	20240926	113900	1718305	2945	2945	2945	2945	0
549	20240926	113800	1718305	2945	2945	2945	2945	0
550	20240926	113700	1718305	2945	2945	2945	2945	0
551	20240926	113600	1718305	2945	2945	2945	2945	0
552	20240926	113500	1718305	2945	2945	2945	2945	0
553	20240926	113400	1718305	2945	2945	2945	2945	0
554	20240926	113300	1718305	2945	2945	2945	2945	0
555	20240926	113200	1718305	2945	2945	2945	2945	0
556	20240926	113100	1718305	2945	2945	2945	2945	0
557	20240926	113000	1718305	2945	2945	2945	2945	0
558	20240926	112900	1718305	2945	2945	2945	2945	0
559	20240926	112800	1718305	2945	2945	2945	2945	0
560	20240926	112700	1718305	2945	2945	2945	2945	0
561	20240926	112600	1718305	2945	2945	2945	2945	0
562	20240926	112500	1718305	2945	2945	2945	2945	27
563	20240926	112400	1638790	2945	2945	2945	2945	0
564	20240926	112300	1638790	2945	2945	2945	2945	190
565	20240926	112200	1079240	2950	2950	2950	2950	11
566	20240926	112100	1046790	2950	2950	2950	2950	0
567	20240926	112000	1046790	2950	2950	2950	2950	0
568	20240926	111900	1046790	2950	2950	2950	2950	0
569	20240926	111800	1046790	2950	2950	2950	2950	0
570	20240926	111700	1046790	2950	2950	2950	2950	0
571	20240926	111600	1046790	2950	2950	2950	2950	0
572	20240926	111500	1046790	2950	2950	2950	2950	0
573	20240926	111400	1046790	2950	2950	2950	2950	0
574	20240926	111300	1046790	2950	2950	2950	2950	0
575	20240926	111200	1046790	2950	2950	2950	2950	0
576	20240926	111100	1046790	2950	2950	2950	2950	0
577	20240926	111000	1046790	2950	2950	2950	2950	0
578	20240926	110900	1046790	2950	2950	2950	2950	0
579	20240926	110800	1046790	2950	2950	2950	2950	0
580	20240926	110700	1046790	2950	2950	2950	2950	1
581	20240926	110600	1043840	2945	2945	2945	2945	0
582	20240926	110500	1043840	2945	2945	2945	2945	0
583	20240926	110400	1043840	2945	2945	2945	2945	0
584	20240926	110300	1043840	2945	2945	2945	2945	0
585	20240926	110200	1043840	2945	2945	2945	2945	0
586	20240926	110100	1043840	2945	2945	2945	2945	0
587	20240926	110000	1043840	2945	2945	2945	2945	0
588	20240926	105900	1043840	2945	2945	2945	2945	0
589	20240926	105800	1043840	2945	2945	2945	2945	0
590	20240926	105700	1043840	2945	2945	2945	2945	0
591	20240926	105600	1043840	2945	2945	2945	2945	0
592	20240926	105500	1043840	2945	2945	2945	2945	0
593	20240926	105400	1043840	2945	2945	2945	2945	0
594	20240926	105300	1043840	2945	2945	2945	2945	0
595	20240926	105200	1043840	2945	2945	2945	2945	0
596	20240926	105100	1043840	2945	2945	2945	2945	0
597	20240926	105000	1043840	2945	2945	2945	2945	0
598	20240926	104900	1043840	2945	2945	2945	2945	0
599	20240926	104800	1043840	2945	2945	2945	2945	0
600	20240926	104700	1043840	2945	2945	2945	2945	0
601	20240926	104600	1043840	2945	2945	2945	2945	0
602	20240926	104500	1043840	2945	2945	2945	2945	0
603	20240926	104400	1043840	2945	2945	2945	2945	0
604	20240926	104300	1043840	2945	2945	2945	2945	0
605	20240926	104200	1043840	2945	2945	2945	2945	0
606	20240926	104100	1043840	2945	2945	2945	2945	0
607	20240926	104000	1043840	2945	2945	2945	2945	0
608	20240926	103900	1043840	2945	2945	2945	2945	0
609	20240926	103800	1043840	2945	2945	2945	2945	0
610	20240926	103700	1043840	2945	2945	2945	2945	0
611	20240926	103600	1043840	2945	2945	2945	2945	0
612	20240926	103500	1043840	2945	2945	2945	2945	0
613	20240926	103400	1043840	2945	2885	2945	2885	4
614	20240926	103300	1032135	2885	2885	2885	2885	0
615	20240926	103200	1032135	2885	2885	2885	2885	0
616	20240926	103100	1032135	2885	2885	2885	2885	0
617	20240926	103000	1032135	2885	2885	2885	2885	7
618	20240926	102900	1011940	2885	2885	2885	2885	3
619	20240926	102800	1003285	2945	2945	2945	2945	9
620	20240926	102700	976780	2950	2950	2950	2950	5
621	20240926	102600	962030	2875	2875	2875	2875	0
622	20240926	102500	962030	2875	2875	2875	2875	0
623	20240926	102400	962030	2875	2875	2875	2875	0
624	20240926	102300	962030	2875	2875	2875	2875	0
625	20240926	102200	962030	2875	2875	2875	2875	3
626	20240926	102100	953405	2950	2950	2950	2950	0
627	20240926	102000	953405	2950	2950	2950	2950	0
628	20240926	101900	953405	2950	2950	2950	2950	0
629	20240926	101800	953405	2950	2950	2950	2950	8
630	20240926	101700	929805	2950	2950	2950	2950	4
631	20240926	101600	918005	2945	2945	2945	2945	0
632	20240926	101500	918005	2945	2945	2945	2945	0
633	20240926	101400	918005	2945	2945	2945	2945	0
634	20240926	101300	918005	2945	2945	2945	2945	0
635	20240926	101200	918005	2945	2945	2945	2945	0
636	20240926	101100	918005	2945	2945	2945	2945	9
637	20240926	101000	891500	2945	2945	2945	2945	0
638	20240926	100900	891500	2945	2945	2945	2945	0
639	20240926	100800	891500	2945	2945	2945	2945	1
640	20240926	100700	888555	2870	2870	2870	2870	0
641	20240926	100600	888555	2870	2870	2870	2870	0
642	20240926	100500	888555	2870	2870	2870	2870	0
643	20240926	100400	888555	2870	2870	2870	2870	3
644	20240926	100300	879945	2870	2870	2870	2870	0
645	20240926	100200	879945	2870	2870	2870	2870	80
646	20240926	100100	650345	2950	2950	2950	2950	0
647	20240926	100000	650345	2950	2950	2950	2950	0
648	20240926	095900	650345	2950	2950	2950	2950	0
649	20240926	095800	650345	2950	2950	2950	2950	0
650	20240926	095700	650345	2950	2950	2950	2950	0
651	20240926	095600	650345	2950	2950	2950	2950	0
652	20240926	095500	650345	2950	2950	2950	2950	0
653	20240926	095400	650345	2950	2950	2950	2950	0
654	20240926	095300	650345	2950	2950	2950	2950	0
655	20240926	095200	650345	2950	2950	2950	2950	0
656	20240926	095100	650345	2950	2950	2950	2950	0
657	20240926	095000	650345	2950	2950	2950	2950	0
658	20240926	094900	650345	2950	2950	2950	2950	0
659	20240926	094800	650345	2950	2950	2950	2950	0
660	20240926	094700	650345	2950	2950	2950	2950	0
661	20240926	094600	650345	2950	2950	2950	2950	0
662	20240926	094500	650345	2950	2950	2950	2950	0
663	20240926	094400	650345	2950	2950	2950	2950	0
664	20240926	094300	650345	2950	2950	2950	2950	0
665	20240926	094200	650345	2950	2950	2950	2950	0
666	20240926	094100	650345	2950	2950	2950	2950	0
667	20240926	094000	650345	2950	2950	2950	2950	0
668	20240926	093900	650345	2950	2950	2950	2950	0
669	20240926	093800	650345	2950	2950	2950	2950	0
670	20240926	093700	650345	2950	2950	2950	2950	0
671	20240926	093600	650345	2950	2950	2950	2950	0
672	20240926	093500	650345	2950	2950	2950	2950	0
673	20240926	093400	650345	2950	2950	2950	2950	0
674	20240926	093300	650345	2950	2950	2950	2950	0
675	20240926	093200	650345	2950	2950	2950	2950	0
676	20240926	093100	650345	2950	2950	2950	2950	0
677	20240926	093000	650345	2950	2950	2950	2950	0
678	20240926	092900	650345	2950	2950	2950	2950	1
679	20240926	092800	647395	2900	2900	2900	2900	0
680	20240926	092700	647395	2900	2900	2900	2900	0
681	20240926	092600	647395	2900	2900	2900	2900	0
682	20240926	092500	647395	2900	2900	2900	2900	0
683	20240926	092400	647395	2900	2900	2900	2900	10
684	20240926	092300	618395	2900	2905	2905	2900	210
685	20240926	092200	8845	2970	2970	2970	2970	0
686	20240926	092100	8845	2970	2970	2970	2970	0
687	20240926	092000	8845	2970	2970	2970	2970	0
688	20240926	091900	8845	2970	2970	2970	2970	0
689	20240926	091800	8845	2970	2970	2970	2970	0
690	20240926	091700	8845	2970	2970	2970	2970	0
691	20240926	091600	8845	2970	2970	2970	2970	0
692	20240926	091500	8845	2970	2970	2970	2970	0
693	20240926	091400	8845	2970	2970	2970	2970	0
694	20240926	091300	8845	2970	2970	2970	2970	0
695	20240926	091200	8845	2970	2970	2970	2970	0
696	20240926	091100	8845	2970	2970	2970	2970	0
697	20240926	091000	8845	2970	2970	2970	2970	0
698	20240926	090900	8845	2970	2970	2970	2970	0
699	20240926	090800	8845	2970	2970	2970	2970	0
700	20240926	090700	8845	2970	2970	2970	2970	0
701	20240926	090600	8845	2970	2970	2970	2970	0
702	20240926	090500	8845	2970	2970	2970	2970	0
703	20240926	090400	8845	2970	2970	2970	2970	0
704	20240926	090300	8845	2970	2970	2970	2970	0
705	20240926	090200	8845	2970	2970	2970	2970	0
706	20240926	090100	8845	2970	2970	2970	2970	1
707	20240926	090000	5875	2905	2970	2970	2905	2