KissMeData/225530/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204000	66575135	4355	4355	4355	4355	10
3	20240911	203900	66575135	4355	4355	4355	4355	0
4	20240911	203800	66575135	4355	4355	4355	4355	0
5	20240911	203700	66575135	4355	4355	4355	4355	0
6	20240911	203600	66575135	4355	4355	4355	4355	0
7	20240911	203500	66575135	4355	4355	4355	4355	0
8	20240911	203400	66575135	4355	4355	4355	4355	0
9	20240911	203300	66575135	4355	4355	4355	4355	0
10	20240911	203200	66575135	4355	4355	4355	4355	0
11	20240911	203100	66575135	4355	4355	4355	4355	0
12	20240911	203000	66575135	4355	4355	4355	4355	0
13	20240911	202900	66575135	4355	4355	4355	4355	0
14	20240911	202800	66575135	4355	4355	4355	4355	0
15	20240911	202700	66575135	4355	4355	4355	4355	0
16	20240911	202600	66575135	4355	4355	4355	4355	0
17	20240911	202500	66575135	4355	4355	4355	4355	0
18	20240911	202400	66575135	4355	4355	4355	4355	0
19	20240911	202300	66575135	4355	4355	4355	4355	0
20	20240911	202200	66575135	4355	4355	4355	4355	0
21	20240911	202100	66575135	4355	4355	4355	4355	0
22	20240911	202000	66575135	4355	4355	4355	4355	0
23	20240911	201900	66575135	4355	4355	4355	4355	0
24	20240911	201800	66575135	4355	4355	4355	4355	0
25	20240911	201700	66575135	4355	4355	4355	4355	0
26	20240911	201600	66575135	4355	4355	4355	4355	0
27	20240911	201500	66575135	4355	4355	4355	4355	0
28	20240911	201400	66575135	4355	4355	4355	4355	0
29	20240911	201300	66575135	4355	4355	4355	4355	0
30	20240911	201200	66575135	4355	4355	4355	4355	0
31	20240911	201100	66575135	4355	4355	4355	4355	0
32	20240911	201000	66575135	4355	4355	4355	4355	10
33	20240911	200900	66575135	4355	4355	4355	4355	0
34	20240911	200800	66575135	4355	4355	4355	4355	0
35	20240911	200700	66575135	4355	4355	4355	4355	0
36	20240911	200600	66575135	4355	4355	4355	4355	0
37	20240911	200500	66575135	4355	4355	4355	4355	0
38	20240911	200400	66575135	4355	4355	4355	4355	0
39	20240911	200300	66575135	4355	4355	4355	4355	0
40	20240911	200200	66575135	4355	4355	4355	4355	0
41	20240911	200100	66575135	4355	4355	4355	4355	0
42	20240911	200000	66575135	4355	4355	4355	4355	0
43	20240911	195900	66575135	4355	4355	4355	4355	0
44	20240911	195800	66575135	4355	4355	4355	4355	0
45	20240911	195700	66575135	4355	4355	4355	4355	0
46	20240911	195600	66575135	4355	4355	4355	4355	0
47	20240911	195500	66575135	4355	4355	4355	4355	0
48	20240911	195400	66575135	4355	4355	4355	4355	0
49	20240911	195300	66575135	4355	4355	4355	4355	0
50	20240911	195200	66575135	4355	4355	4355	4355	0
51	20240911	195100	66575135	4355	4355	4355	4355	0
52	20240911	195000	66575135	4355	4355	4355	4355	0
53	20240911	194900	66575135	4355	4355	4355	4355	0
54	20240911	194800	66575135	4355	4355	4355	4355	0
55	20240911	194700	66575135	4355	4355	4355	4355	0
56	20240911	194600	66575135	4355	4355	4355	4355	0
57	20240911	194500	66575135	4355	4355	4355	4355	0
58	20240911	194400	66575135	4355	4355	4355	4355	0
59	20240911	194300	66575135	4355	4355	4355	4355	0
60	20240911	194200	66575135	4355	4355	4355	4355	0
61	20240911	194100	66575135	4355	4355	4355	4355	0
62	20240911	194000	66575135	4355	4355	4355	4355	10
63	20240911	193900	66575135	4355	4355	4355	4355	0
64	20240911	193800	66575135	4355	4355	4355	4355	0
65	20240911	193700	66575135	4355	4355	4355	4355	0
66	20240911	193600	66575135	4355	4355	4355	4355	0
67	20240911	193500	66575135	4355	4355	4355	4355	0
68	20240911	193400	66575135	4355	4355	4355	4355	0
69	20240911	193300	66575135	4355	4355	4355	4355	0
70	20240911	193200	66575135	4355	4355	4355	4355	0
71	20240911	193100	66575135	4355	4355	4355	4355	0
72	20240911	193000	66575135	4355	4355	4355	4355	0
73	20240911	192900	66575135	4355	4355	4355	4355	0
74	20240911	192800	66575135	4355	4355	4355	4355	0
75	20240911	192700	66575135	4355	4355	4355	4355	0
76	20240911	192600	66575135	4355	4355	4355	4355	0
77	20240911	192500	66575135	4355	4355	4355	4355	0
78	20240911	192400	66575135	4355	4355	4355	4355	0
79	20240911	192300	66575135	4355	4355	4355	4355	0
80	20240911	192200	66575135	4355	4355	4355	4355	0
81	20240911	192100	66575135	4355	4355	4355	4355	0
82	20240911	192000	66575135	4355	4355	4355	4355	0
83	20240911	191900	66575135	4355	4355	4355	4355	0
84	20240911	191800	66575135	4355	4355	4355	4355	0
85	20240911	191700	66575135	4355	4355	4355	4355	0
86	20240911	191600	66575135	4355	4355	4355	4355	0
87	20240911	191500	66575135	4355	4355	4355	4355	0
88	20240911	191400	66575135	4355	4355	4355	4355	0
89	20240911	191300	66575135	4355	4355	4355	4355	0
90	20240911	191200	66575135	4355	4355	4355	4355	0
91	20240911	191100	66575135	4355	4355	4355	4355	0
92	20240911	191000	66575135	4355	4355	4355	4355	10
93	20240911	190900	66575135	4355	4355	4355	4355	0
94	20240911	190800	66575135	4355	4355	4355	4355	0
95	20240911	190700	66575135	4355	4355	4355	4355	0
96	20240911	190600	66575135	4355	4355	4355	4355	0
97	20240911	190500	66575135	4355	4355	4355	4355	0
98	20240911	190400	66575135	4355	4355	4355	4355	0
99	20240911	190300	66575135	4355	4355	4355	4355	0
100	20240911	190200	66575135	4355	4355	4355	4355	0
101	20240911	190100	66575135	4355	4355	4355	4355	0
102	20240911	190000	66575135	4355	4355	4355	4355	0
103	20240911	185900	66575135	4355	4355	4355	4355	0
104	20240911	185800	66575135	4355	4355	4355	4355	0
105	20240911	185700	66575135	4355	4355	4355	4355	0
106	20240911	185600	66575135	4355	4355	4355	4355	0
107	20240911	185500	66575135	4355	4355	4355	4355	0
108	20240911	185400	66575135	4355	4355	4355	4355	0
109	20240911	185300	66575135	4355	4355	4355	4355	0
110	20240911	185200	66575135	4355	4355	4355	4355	0
111	20240911	185100	66575135	4355	4355	4355	4355	0
112	20240911	185000	66575135	4355	4355	4355	4355	0
113	20240911	184900	66575135	4355	4355	4355	4355	0
114	20240911	184800	66575135	4355	4355	4355	4355	0
115	20240911	184700	66575135	4355	4355	4355	4355	0
116	20240911	184600	66575135	4355	4355	4355	4355	0
117	20240911	184500	66575135	4355	4355	4355	4355	0
118	20240911	184400	66575135	4355	4355	4355	4355	0
119	20240911	184300	66575135	4355	4355	4355	4355	0
120	20240911	184200	66575135	4355	4355	4355	4355	0
121	20240911	184100	66575135	4355	4355	4355	4355	0
122	20240911	184000	66575135	4355	4355	4355	4355	10
123	20240911	183900	66575135	4355	4355	4355	4355	0
124	20240911	183800	66575135	4355	4355	4355	4355	0
125	20240911	183700	66575135	4355	4355	4355	4355	0
126	20240911	183600	66575135	4355	4355	4355	4355	0
127	20240911	183500	66575135	4355	4355	4355	4355	0
128	20240911	183400	66575135	4355	4355	4355	4355	0
129	20240911	183300	66575135	4355	4355	4355	4355	0
130	20240911	183200	66575135	4355	4355	4355	4355	0
131	20240911	183100	66575135	4355	4355	4355	4355	0
132	20240911	183000	66575135	4355	4355	4355	4355	0
133	20240911	182900	66575135	4355	4355	4355	4355	0
134	20240911	182800	66575135	4355	4355	4355	4355	0
135	20240911	182700	66575135	4355	4355	4355	4355	0
136	20240911	182600	66575135	4355	4355	4355	4355	0
137	20240911	182500	66575135	4355	4355	4355	4355	0
138	20240911	182400	66575135	4355	4355	4355	4355	0
139	20240911	182300	66575135	4355	4355	4355	4355	0
140	20240911	182200	66575135	4355	4355	4355	4355	0
141	20240911	182100	66575135	4355	4355	4355	4355	0
142	20240911	182000	66575135	4355	4355	4355	4355	0
143	20240911	181900	66575135	4355	4355	4355	4355	0
144	20240911	181800	66575135	4355	4355	4355	4355	0
145	20240911	181700	66575135	4355	4355	4355	4355	0
146	20240911	181600	66575135	4355	4355	4355	4355	0
147	20240911	181500	66575135	4355	4355	4355	4355	0
148	20240911	181400	66575135	4355	4355	4355	4355	0
149	20240911	181300	66575135	4355	4355	4355	4355	0
150	20240911	181200	66575135	4355	4355	4355	4355	0
151	20240911	181100	66575135	4355	4355	4355	4355	0
152	20240911	181000	66575135	4355	4355	4355	4355	10
153	20240911	180900	66575135	4355	4355	4355	4355	0
154	20240911	180800	66575135	4355	4355	4355	4355	0
155	20240911	180700	66575135	4355	4355	4355	4355	0
156	20240911	180600	66575135	4355	4355	4355	4355	0
157	20240911	180500	66575135	4355	4355	4355	4355	0
158	20240911	180400	66575135	4355	4355	4355	4355	0
159	20240911	180300	66575135	4355	4355	4355	4355	0
160	20240911	180200	66575135	4355	4355	4355	4355	0
161	20240911	180100	66575135	4355	4355	4355	4355	0
162	20240911	180000	66575135	4355	4355	4355	4355	0
163	20240911	175900	66575135	4355	4355	4355	4355	0
164	20240911	175800	66575135	4355	4355	4355	4355	0
165	20240911	175700	66575135	4355	4355	4355	4355	0
166	20240911	175600	66575135	4355	4355	4355	4355	0
167	20240911	175500	66575135	4355	4355	4355	4355	0
168	20240911	175400	66575135	4355	4355	4355	4355	0
169	20240911	175300	66575135	4355	4355	4355	4355	0
170	20240911	175200	66575135	4355	4355	4355	4355	0
171	20240911	175100	66575135	4355	4355	4355	4355	0
172	20240911	175000	66575135	4355	4355	4355	4355	0
173	20240911	174900	66575135	4355	4355	4355	4355	0
174	20240911	174800	66575135	4355	4355	4355	4355	0
175	20240911	174700	66575135	4355	4355	4355	4355	0
176	20240911	174600	66575135	4355	4355	4355	4355	0
177	20240911	174500	66575135	4355	4355	4355	4355	0
178	20240911	174400	66575135	4355	4355	4355	4355	0
179	20240911	174300	66575135	4355	4355	4355	4355	0
180	20240911	174200	66575135	4355	4355	4355	4355	0
181	20240911	174100	66575135	4355	4355	4355	4355	0
182	20240911	174000	66575135	4355	4355	4355	4355	10
183	20240911	173900	66575135	4355	4355	4355	4355	0
184	20240911	173800	66575135	4355	4355	4355	4355	0
185	20240911	173700	66575135	4355	4355	4355	4355	0
186	20240911	173600	66575135	4355	4355	4355	4355	0
187	20240911	173500	66575135	4355	4355	4355	4355	0
188	20240911	173400	66575135	4355	4355	4355	4355	0
189	20240911	173300	66575135	4355	4355	4355	4355	0
190	20240911	173200	66575135	4355	4355	4355	4355	0
191	20240911	173100	66575135	4355	4355	4355	4355	0
192	20240911	173000	66575135	4355	4355	4355	4355	0
193	20240911	172900	66575135	4355	4355	4355	4355	0
194	20240911	172800	66575135	4355	4355	4355	4355	0
195	20240911	172700	66575135	4355	4355	4355	4355	0
196	20240911	172600	66575135	4355	4355	4355	4355	0
197	20240911	172500	66575135	4355	4355	4355	4355	0
198	20240911	172400	66575135	4355	4355	4355	4355	0
199	20240911	172300	66575135	4355	4355	4355	4355	0
200	20240911	172200	66575135	4355	4355	4355	4355	0
201	20240911	172100	66575135	4355	4355	4355	4355	0
202	20240911	172000	66575135	4355	4355	4355	4355	0
203	20240911	171900	66575135	4355	4355	4355	4355	0
204	20240911	171800	66575135	4355	4355	4355	4355	0
205	20240911	171700	66575135	4355	4355	4355	4355	0
206	20240911	171600	66575135	4355	4355	4355	4355	0
207	20240911	171500	66575135	4355	4355	4355	4355	0
208	20240911	171400	66575135	4355	4355	4355	4355	0
209	20240911	171300	66575135	4355	4355	4355	4355	0
210	20240911	171200	66575135	4355	4355	4355	4355	0
211	20240911	171100	66575135	4355	4355	4355	4355	0
212	20240911	171000	66575135	4355	4355	4355	4355	10
213	20240911	170900	66575135	4355	4355	4355	4355	0
214	20240911	170800	66575135	4355	4355	4355	4355	0
215	20240911	170700	66575135	4355	4355	4355	4355	0
216	20240911	170600	66575135	4355	4355	4355	4355	0
217	20240911	170500	66575135	4355	4355	4355	4355	0
218	20240911	170400	66575135	4355	4355	4355	4355	0
219	20240911	170300	66575135	4355	4355	4355	4355	0
220	20240911	170200	66575135	4355	4355	4355	4355	0
221	20240911	170100	66575135	4355	4355	4355	4355	0
222	20240911	170000	66575135	4355	4355	4355	4355	0
223	20240911	165900	66575135	4355	4355	4355	4355	0
224	20240911	165800	66575135	4355	4355	4355	4355	0
225	20240911	165700	66575135	4355	4355	4355	4355	0
226	20240911	165600	66575135	4355	4355	4355	4355	0
227	20240911	165500	66575135	4355	4355	4355	4355	0
228	20240911	165400	66575135	4355	4355	4355	4355	0
229	20240911	165300	66575135	4355	4355	4355	4355	0
230	20240911	165200	66575135	4355	4355	4355	4355	0
231	20240911	165100	66575135	4355	4355	4355	4355	0
232	20240911	165000	66575135	4355	4355	4355	4355	0
233	20240911	164900	66575135	4355	4355	4355	4355	0
234	20240911	164800	66575135	4355	4355	4355	4355	0
235	20240911	164700	66575135	4355	4355	4355	4355	0
236	20240911	164600	66575135	4355	4355	4355	4355	0
237	20240911	164500	66575135	4355	4355	4355	4355	0
238	20240911	164400	66575135	4355	4355	4355	4355	0
239	20240911	164300	66575135	4355	4355	4355	4355	0
240	20240911	164200	66575135	4355	4355	4355	4355	0
241	20240911	164100	66575135	4355	4355	4355	4355	0
242	20240911	164000	66575135	4355	4355	4355	4355	10
243	20240911	163900	66575135	4355	4355	4355	4355	0
244	20240911	163800	66575135	4355	4355	4355	4355	0
245	20240911	163700	66575135	4355	4355	4355	4355	0
246	20240911	163600	66575135	4355	4355	4355	4355	0
247	20240911	163500	66575135	4355	4355	4355	4355	0
248	20240911	163400	66575135	4355	4355	4355	4355	0
249	20240911	163300	66575135	4355	4355	4355	4355	0
250	20240911	163200	66575135	4355	4355	4355	4355	0
251	20240911	163100	66575135	4355	4355	4355	4355	0
252	20240911	163000	66575135	4355	4355	4355	4355	0
253	20240911	162900	66575135	4355	4355	4355	4355	0
254	20240911	162800	66575135	4355	4355	4355	4355	0
255	20240911	162700	66575135	4355	4355	4355	4355	0
256	20240911	162600	66575135	4355	4355	4355	4355	0
257	20240911	162500	66575135	4355	4355	4355	4355	0
258	20240911	162400	66575135	4355	4355	4355	4355	0
259	20240911	162300	66575135	4355	4355	4355	4355	0
260	20240911	162200	66575135	4355	4355	4355	4355	0
261	20240911	162100	66575135	4355	4355	4355	4355	0
262	20240911	162000	66575135	4355	4355	4355	4355	0
263	20240911	161900	66575135	4355	4355	4355	4355	0
264	20240911	161800	66575135	4355	4355	4355	4355	0
265	20240911	161700	66575135	4355	4355	4355	4355	0
266	20240911	161600	66575135	4355	4355	4355	4355	0
267	20240911	161500	66575135	4355	4355	4355	4355	0
268	20240911	161400	66575135	4355	4355	4355	4355	0
269	20240911	161300	66575135	4355	4355	4355	4355	0
270	20240911	161200	66575135	4355	4355	4355	4355	0
271	20240911	161100	66575135	4355	4355	4355	4355	0
272	20240911	161000	66575135	4355	4355	4355	4355	10
273	20240911	160900	66575135	4355	4355	4355	4355	0
274	20240911	160800	66575135	4355	4355	4355	4355	0
275	20240911	160700	66575135	4355	4355	4355	4355	0
276	20240911	160600	66575135	4355	4355	4355	4355	0
277	20240911	160500	66575135	4355	4355	4355	4355	0
278	20240911	160400	66575135	4355	4355	4355	4355	0
279	20240911	160300	66575135	4355	4355	4355	4355	0
280	20240911	160200	66575135	4355	4355	4355	4355	0
281	20240911	160100	66575135	4355	4355	4355	4355	0
282	20240911	160000	66575135	4355	4355	4355	4355	0
283	20240911	155900	66575135	4355	4355	4355	4355	0
284	20240911	155800	66575135	4355	4355	4355	4355	0
285	20240911	155700	66575135	4355	4355	4355	4355	0
286	20240911	155600	66575135	4355	4355	4355	4355	0
287	20240911	155500	66575135	4355	4355	4355	4355	0
288	20240911	155400	66575135	4355	4355	4355	4355	0
289	20240911	155300	66575135	4355	4355	4355	4355	0
290	20240911	155200	66575135	4355	4355	4355	4355	0
291	20240911	155100	66575135	4355	4355	4355	4355	0
292	20240911	155000	66575135	4355	4355	4355	4355	0
293	20240911	154900	66575135	4355	4355	4355	4355	0
294	20240911	154800	66575135	4355	4355	4355	4355	0
295	20240911	154700	66575135	4355	4355	4355	4355	0
296	20240911	154600	66575135	4355	4355	4355	4355	0
297	20240911	154500	66575135	4355	4355	4355	4355	0
298	20240911	154400	66575135	4355	4355	4355	4355	0
299	20240911	154300	66575135	4355	4355	4355	4355	0
300	20240911	154200	66575135	4355	4355	4355	4355	0
301	20240911	154100	66575135	4355	4355	4355	4355	0
302	20240911	154000	66575135	4355	4355	4355	4355	10
303	20240911	153900	66575135	4355	4355	4355	4355	0
304	20240911	153800	66575135	4355	4355	4355	4355	0
305	20240911	153700	66575135	4355	4355	4355	4355	0
306	20240911	153600	66575135	4355	4355	4355	4355	0
307	20240911	153500	66575135	4355	4355	4355	4355	0
308	20240911	153400	66575135	4355	4355	4355	4355	0
309	20240911	153300	66575135	4355	4355	4355	4355	0
310	20240911	153200	66575135	4355	4355	4355	4355	0
311	20240911	153100	66575135	4355	4355	4355	4355	0
312	20240911	153000	66575135	4355	4355	4355	4355	10
313	20240911	152900	66531585	4355	4355	4355	4355	0
314	20240911	152800	66531585	4355	4355	4355	4355	0
315	20240911	152700	66531585	4355	4355	4355	4355	0
316	20240911	152600	66531585	4355	4355	4355	4355	0
317	20240911	152500	66531585	4355	4355	4355	4355	0
318	20240911	152400	66531585	4355	4355	4355	4355	0
319	20240911	152300	66531585	4355	4355	4355	4355	0
320	20240911	152200	66531585	4355	4355	4355	4355	0
321	20240911	152100	66531585	4355	4355	4355	4355	0
322	20240911	152000	66531585	4355	4355	4355	4355	0
323	20240911	151900	66531585	4355	4355	4355	4355	0
324	20240911	151800	66531585	4355	4355	4355	4355	0
325	20240911	151700	66531585	4355	4355	4355	4355	0
326	20240911	151600	66531585	4355	4355	4355	4355	0
327	20240911	151500	66531585	4355	4355	4355	4355	0
328	20240911	151400	66531585	4355	4355	4355	4355	0
329	20240911	151300	66531585	4355	4355	4355	4355	0
330	20240911	151200	66531585	4355	4355	4355	4355	0
331	20240911	151100	66531585	4355	4355	4355	4355	0
332	20240911	151000	66531585	4355	4355	4355	4355	0
333	20240911	150900	66531585	4355	4355	4355	4355	0
334	20240911	150800	66531585	4355	4355	4355	4355	0
335	20240911	150700	66531585	4355	4355	4355	4355	0
336	20240911	150600	66531585	4355	4355	4355	4355	0
337	20240911	150500	66531585	4355	4355	4355	4355	0
338	20240911	150400	66531585	4355	4355	4355	4355	935
339	20240911	150300	62459660	4355	4355	4355	4355	1000
340	20240911	150200	58104660	4340	4340	4340	4340	70
341	20240911	150100	57800860	4340	4340	4340	4340	0
342	20240911	150000	57800860	4340	4340	4340	4340	0
343	20240911	145900	57800860	4340	4340	4340	4340	0
344	20240911	145800	57800860	4340	4340	4340	4340	0
345	20240911	145700	57800860	4340	4340	4340	4340	5
346	20240911	145600	57779160	4355	4355	4355	4355	0
347	20240911	145500	57779160	4355	4355	4355	4355	0
348	20240911	145400	57779160	4355	4355	4355	4355	0
349	20240911	145300	57779160	4355	4355	4355	4355	0
350	20240911	145200	57779160	4355	4355	4355	4355	0
351	20240911	145100	57779160	4355	4355	4355	4355	0
352	20240911	145000	57779160	4355	4355	4355	4355	59
353	20240911	144900	57522215	4355	4355	4355	4355	0
354	20240911	144800	57522215	4355	4355	4355	4355	0
355	20240911	144700	57522215	4355	4355	4355	4355	0
356	20240911	144600	57522215	4355	4355	4355	4355	0
357	20240911	144500	57522215	4355	4355	4355	4355	0
358	20240911	144400	57522215	4355	4355	4355	4355	0
359	20240911	144300	57522215	4355	4355	4355	4355	10
360	20240911	144200	57478665	4335	4335	4335	4335	0
361	20240911	144100	57478665	4335	4335	4335	4335	65
362	20240911	144000	57196890	4335	4330	4335	4330	3300
363	20240911	143900	42893120	4330	4330	4330	4330	0
364	20240911	143800	42893120	4330	4330	4330	4330	0
365	20240911	143700	42893120	4330	4330	4330	4330	0
366	20240911	143600	42893120	4330	4330	4330	4330	0
367	20240911	143500	42893120	4330	4330	4330	4330	0
368	20240911	143400	42893120	4330	4330	4330	4330	0
369	20240911	143300	42893120	4330	4330	4330	4330	0
370	20240911	143200	42893120	4330	4330	4330	4330	0
371	20240911	143100	42893120	4330	4330	4330	4330	0
372	20240911	143000	42893120	4330	4330	4330	4330	0
373	20240911	142900	42893120	4330	4330	4330	4330	0
374	20240911	142800	42893120	4330	4330	4330	4330	0
375	20240911	142700	42893120	4330	4330	4330	4330	0
376	20240911	142600	42893120	4330	4330	4330	4330	0
377	20240911	142500	42893120	4330	4330	4330	4330	0
378	20240911	142400	42893120	4330	4330	4330	4330	0
379	20240911	142300	42893120	4330	4330	4330	4330	0
380	20240911	142200	42893120	4330	4330	4330	4330	20
381	20240911	142100	42806520	4315	4315	4315	4315	0
382	20240911	142000	42806520	4315	4315	4315	4315	0
383	20240911	141900	42806520	4315	4315	4315	4315	0
384	20240911	141800	42806520	4315	4315	4315	4315	0
385	20240911	141700	42806520	4315	4315	4315	4315	0
386	20240911	141600	42806520	4315	4315	4315	4315	0
387	20240911	141500	42806520	4315	4315	4315	4315	0
388	20240911	141400	42806520	4315	4315	4315	4315	0
389	20240911	141300	42806520	4315	4315	4315	4315	0
390	20240911	141200	42806520	4315	4315	4315	4315	0
391	20240911	141100	42806520	4315	4315	4315	4315	0
392	20240911	141000	42806520	4315	4315	4315	4315	0
393	20240911	140900	42806520	4315	4320	4320	4315	231
394	20240911	140800	41809400	4320	4325	4325	4320	200
395	20240911	140700	40945380	4335	4335	4335	4335	0
396	20240911	140600	40945380	4335	4335	4335	4335	0
397	20240911	140500	40945380	4335	4335	4335	4335	0
398	20240911	140400	40945380	4335	4335	4335	4335	0
399	20240911	140300	40945380	4335	4335	4335	4335	0
400	20240911	140200	40945380	4335	4335	4335	4335	0
401	20240911	140100	40945380	4335	4335	4335	4335	0
402	20240911	140000	40945380	4335	4335	4335	4335	0
403	20240911	135900	40945380	4335	4335	4335	4335	0
404	20240911	135800	40945380	4335	4335	4335	4335	0
405	20240911	135700	40945380	4335	4335	4335	4335	0
406	20240911	135600	40945380	4335	4335	4335	4335	0
407	20240911	135500	40945380	4335	4335	4335	4335	0
408	20240911	135400	40945380	4335	4325	4335	4320	297
409	20240911	135300	39661395	4325	4325	4325	4325	0
410	20240911	135200	39661395	4325	4330	4330	4325	307
411	20240911	135100	38332485	4335	4335	4335	4335	0
412	20240911	135000	38332485	4335	4335	4335	4335	0
413	20240911	134900	38332485	4335	4335	4335	4335	0
414	20240911	134800	38332485	4335	4335	4335	4335	0
415	20240911	134700	38332485	4335	4335	4335	4335	0
416	20240911	134600	38332485	4335	4335	4335	4335	0
417	20240911	134500	38332485	4335	4335	4335	4335	0
418	20240911	134400	38332485	4335	4335	4335	4335	5
419	20240911	134300	38310810	4330	4330	4330	4330	0
420	20240911	134200	38310810	4330	4330	4330	4330	2
421	20240911	134100	38302150	4335	4335	4335	4335	0
422	20240911	134000	38302150	4335	4335	4335	4335	507
423	20240911	133900	36104305	4335	4335	4335	4335	100
424	20240911	133800	35670805	4335	4335	4335	4335	300
425	20240911	133700	34370305	4330	4330	4330	4330	3
426	20240911	133600	34357315	4335	4335	4335	4335	0
427	20240911	133500	34357315	4335	4335	4335	4335	0
428	20240911	133400	34357315	4335	4335	4335	4335	0
429	20240911	133300	34357315	4335	4335	4335	4335	0
430	20240911	133200	34357315	4335	4335	4335	4335	0
431	20240911	133100	34357315	4335	4335	4335	4335	0
432	20240911	133000	34357315	4335	4335	4335	4335	0
433	20240911	132900	34357315	4335	4335	4335	4335	0
434	20240911	132800	34357315	4335	4335	4335	4335	0
435	20240911	132700	34357315	4335	4335	4335	4335	0
436	20240911	132600	34357315	4335	4335	4335	4335	0
437	20240911	132500	34357315	4335	4335	4335	4335	2
438	20240911	132400	34348645	4330	4330	4330	4330	0
439	20240911	132300	34348645	4330	4335	4335	4330	51
440	20240911	132200	34127805	4330	4330	4330	4330	0
441	20240911	132100	34127805	4330	4330	4330	4330	0
442	20240911	132000	34127805	4330	4330	4330	4330	0
443	20240911	131900	34127805	4330	4330	4330	4330	0
444	20240911	131800	34127805	4330	4335	4335	4330	307
445	20240911	131700	32797290	4335	4335	4335	4335	0
446	20240911	131600	32797290	4335	4335	4335	4335	0
447	20240911	131500	32797290	4335	4335	4335	4335	0
448	20240911	131400	32797290	4335	4335	4335	4335	0
449	20240911	131300	32797290	4335	4335	4335	4335	0
450	20240911	131200	32797290	4335	4335	4335	4335	0
451	20240911	131100	32797290	4335	4335	4335	4335	0
452	20240911	131000	32797290	4335	4335	4335	4335	0
453	20240911	130900	32797290	4335	4335	4335	4335	0
454	20240911	130800	32797290	4335	4335	4335	4335	0
455	20240911	130700	32797290	4335	4335	4335	4335	0
456	20240911	130600	32797290	4335	4335	4335	4335	0
457	20240911	130500	32797290	4335	4335	4335	4335	0
458	20240911	130400	32797290	4335	4335	4335	4335	0
459	20240911	130300	32797290	4335	4335	4335	4335	0
460	20240911	130200	32797290	4335	4335	4335	4335	0
461	20240911	130100	32797290	4335	4335	4335	4335	0
462	20240911	130000	32797290	4335	4335	4335	4335	0
463	20240911	125900	32797290	4335	4335	4335	4335	0
464	20240911	125800	32797290	4335	4340	4340	4335	178
465	20240911	125700	32025525	4340	4340	4340	4340	0
466	20240911	125600	32025525	4340	4340	4340	4340	0
467	20240911	125500	32025525	4340	4340	4340	4340	0
468	20240911	125400	32025525	4340	4340	4340	4340	0
469	20240911	125300	32025525	4340	4340	4340	4340	0
470	20240911	125200	32025525	4340	4340	4340	4340	0
471	20240911	125100	32025525	4340	4355	4355	4340	610
472	20240911	125000	29376905	4355	4355	4355	4355	0
473	20240911	124900	29376905	4355	4355	4355	4355	0
474	20240911	124800	29376905	4355	4355	4355	4355	0
475	20240911	124700	29376905	4355	4355	4355	4355	0
476	20240911	124600	29376905	4355	4355	4355	4355	0
477	20240911	124500	29376905	4355	4355	4355	4355	0
478	20240911	124400	29376905	4355	4355	4355	4355	0
479	20240911	124300	29376905	4355	4355	4355	4355	10
480	20240911	124200	29333355	4350	4350	4350	4350	0
481	20240911	124100	29333355	4350	4350	4350	4350	0
482	20240911	124000	29333355	4350	4350	4350	4350	373
483	20240911	123900	27710805	4350	4350	4350	4350	0
484	20240911	123800	27710805	4350	4350	4350	4350	0
485	20240911	123700	27710805	4350	4350	4350	4350	0
486	20240911	123600	27710805	4350	4350	4350	4350	0
487	20240911	123500	27710805	4350	4350	4350	4350	0
488	20240911	123400	27710805	4350	4350	4350	4350	0
489	20240911	123300	27710805	4350	4350	4350	4350	0
490	20240911	123200	27710805	4350	4350	4350	4350	0
491	20240911	123100	27710805	4350	4350	4350	4350	0
492	20240911	123000	27710805	4350	4350	4350	4350	0
493	20240911	122900	27710805	4350	4350	4350	4350	200
494	20240911	122800	26840805	4345	4345	4345	4345	0
495	20240911	122700	26840805	4345	4345	4345	4345	0
496	20240911	122600	26840805	4345	4345	4345	4345	0
497	20240911	122500	26840805	4345	4345	4345	4345	0
498	20240911	122400	26840805	4345	4345	4345	4345	0
499	20240911	122300	26840805	4345	4345	4345	4345	0
500	20240911	122200	26840805	4345	4345	4345	4345	0
501	20240911	122100	26840805	4345	4345	4345	4345	0
502	20240911	122000	26840805	4345	4345	4345	4345	0
503	20240911	121900	26840805	4345	4345	4345	4345	0
504	20240911	121800	26840805	4345	4345	4345	4345	0
505	20240911	121700	26840805	4345	4345	4345	4345	0
506	20240911	121600	26840805	4345	4345	4345	4345	0
507	20240911	121500	26840805	4345	4345	4345	4345	0
508	20240911	121400	26840805	4345	4345	4345	4345	0
509	20240911	121300	26840805	4345	4345	4345	4345	0
510	20240911	121200	26840805	4345	4345	4345	4345	13
511	20240911	121100	26784320	4345	4345	4345	4345	34
512	20240911	121000	26636590	4355	4355	4355	4355	0
513	20240911	120900	26636590	4355	4355	4355	4355	0
514	20240911	120800	26636590	4355	4355	4355	4355	0
515	20240911	120700	26636590	4355	4355	4355	4355	0
516	20240911	120600	26636590	4355	4355	4355	4355	0
517	20240911	120500	26636590	4355	4355	4355	4355	0
518	20240911	120400	26636590	4355	4355	4355	4355	0
519	20240911	120300	26636590	4355	4355	4355	4355	0
520	20240911	120200	26636590	4355	4355	4355	4355	0
521	20240911	120100	26636590	4355	4355	4355	4355	0
522	20240911	120000	26636590	4355	4355	4355	4355	0
523	20240911	115900	26636590	4355	4355	4355	4355	0
524	20240911	115800	26636590	4355	4355	4355	4355	0
525	20240911	115700	26636590	4355	4355	4355	4355	1
526	20240911	115600	26632235	4345	4345	4345	4345	0
527	20240911	115500	26632235	4345	4345	4345	4345	0
528	20240911	115400	26632235	4345	4345	4345	4345	0
529	20240911	115300	26632235	4345	4345	4345	4345	0
530	20240911	115200	26632235	4345	4345	4345	4345	0
531	20240911	115100	26632235	4345	4345	4345	4345	0
532	20240911	115000	26632235	4345	4345	4345	4345	0
533	20240911	114900	26632235	4345	4345	4345	4345	0
534	20240911	114800	26632235	4345	4345	4345	4345	0
535	20240911	114700	26632235	4345	4345	4345	4345	0
536	20240911	114600	26632235	4345	4345	4345	4345	0
537	20240911	114500	26632235	4345	4345	4345	4345	0
538	20240911	114400	26632235	4345	4345	4345	4345	0
539	20240911	114300	26632235	4345	4345	4345	4345	0
540	20240911	114200	26632235	4345	4345	4345	4345	0
541	20240911	114100	26632235	4345	4345	4345	4345	0
542	20240911	114000	26632235	4345	4345	4345	4345	0
543	20240911	113900	26632235	4345	4345	4345	4345	0
544	20240911	113800	26632235	4345	4345	4345	4345	0
545	20240911	113700	26632235	4345	4345	4345	4345	0
546	20240911	113600	26632235	4345	4345	4345	4345	0
547	20240911	113500	26632235	4345	4345	4345	4345	0
548	20240911	113400	26632235	4345	4345	4345	4345	0
549	20240911	113300	26632235	4345	4345	4345	4345	0
550	20240911	113200	26632235	4345	4345	4345	4345	0
551	20240911	113100	26632235	4345	4345	4345	4345	0
552	20240911	113000	26632235	4345	4350	4350	4345	200
553	20240911	112900	25762985	4350	4350	4350	4350	0
554	20240911	112800	25762985	4350	4350	4350	4350	0
555	20240911	112700	25762985	4350	4350	4350	4350	0
556	20240911	112600	25762985	4350	4350	4350	4350	0
557	20240911	112500	25762985	4350	4350	4350	4350	0
558	20240911	112400	25762985	4350	4350	4350	4350	0
559	20240911	112300	25762985	4350	4350	4350	4350	1
560	20240911	112200	25758635	4355	4355	4355	4355	1
561	20240911	112100	25754280	4355	4355	4355	4355	0
562	20240911	112000	25754280	4355	4355	4355	4355	0
563	20240911	111900	25754280	4355	4355	4355	4355	0
564	20240911	111800	25754280	4355	4355	4355	4355	0
565	20240911	111700	25754280	4355	4355	4355	4355	0
566	20240911	111600	25754280	4355	4355	4355	4355	1
567	20240911	111500	25749925	4355	4345	4355	4345	2
568	20240911	111400	25741225	4350	4350	4350	4350	0
569	20240911	111300	25741225	4350	4350	4350	4350	200
570	20240911	111200	24871225	4350	4350	4350	4350	0
571	20240911	111100	24871225	4350	4350	4350	4350	0
572	20240911	111000	24871225	4350	4350	4350	4350	0
573	20240911	110900	24871225	4350	4350	4350	4350	0
574	20240911	110800	24871225	4350	4350	4350	4350	0
575	20240911	110700	24871225	4350	4350	4350	4350	0
576	20240911	110600	24871225	4350	4350	4350	4350	0
577	20240911	110500	24871225	4350	4350	4350	4350	0
578	20240911	110400	24871225	4350	4350	4350	4350	0
579	20240911	110300	24871225	4350	4350	4350	4350	0
580	20240911	110200	24871225	4350	4350	4350	4350	0
581	20240911	110100	24871225	4350	4350	4350	4350	0
582	20240911	110000	24871225	4350	4350	4350	4350	0
583	20240911	105900	24871225	4350	4350	4350	4350	0
584	20240911	105800	24871225	4350	4350	4350	4350	0
585	20240911	105700	24871225	4350	4350	4350	4350	0
586	20240911	105600	24871225	4350	4350	4350	4350	65
587	20240911	105500	24588475	4350	4350	4350	4350	1380
588	20240911	105400	18585475	4350	4350	4350	4350	0
589	20240911	105300	18585475	4350	4350	4350	4350	0
590	20240911	105200	18585475	4350	4350	4350	4350	0
591	20240911	105100	18585475	4350	4350	4350	4350	0
592	20240911	105000	18585475	4350	4350	4350	4350	0
593	20240911	104900	18585475	4350	4350	4350	4350	0
594	20240911	104800	18585475	4350	4350	4350	4350	300
595	20240911	104700	17280475	4350	4350	4350	4350	0
596	20240911	104600	17280475	4350	4350	4350	4350	0
597	20240911	104500	17280475	4350	4350	4350	4350	0
598	20240911	104400	17280475	4350	4350	4350	4350	0
599	20240911	104300	17280475	4350	4350	4350	4350	0
600	20240911	104200	17280475	4350	4350	4350	4350	0
601	20240911	104100	17280475	4350	4350	4350	4350	0
602	20240911	104000	17280475	4350	4350	4350	4350	0
603	20240911	103900	17280475	4350	4350	4350	4350	0
604	20240911	103800	17280475	4350	4350	4350	4350	0
605	20240911	103700	17280475	4350	4350	4350	4350	0
606	20240911	103600	17280475	4350	4350	4350	4350	0
607	20240911	103500	17280475	4350	4350	4350	4350	0
608	20240911	103400	17280475	4350	4350	4350	4350	0
609	20240911	103300	17280475	4350	4355	4355	4350	1415
610	20240911	103200	11121175	4360	4360	4360	4360	0
611	20240911	103100	11121175	4360	4360	4360	4360	0
612	20240911	103000	11121175	4360	4360	4360	4360	135
613	20240911	102900	10532575	4360	4365	4365	4360	330
614	20240911	102800	9092275	4365	4365	4365	4365	0
615	20240911	102700	9092275	4365	4365	4365	4365	0
616	20240911	102600	9092275	4365	4365	4365	4365	0
617	20240911	102500	9092275	4365	4365	4365	4365	0
618	20240911	102400	9092275	4365	4365	4365	4365	0
619	20240911	102300	9092275	4365	4365	4365	4365	0
620	20240911	102200	9092275	4365	4365	4365	4365	0
621	20240911	102100	9092275	4365	4365	4365	4365	0
622	20240911	102000	9092275	4365	4365	4365	4365	0
623	20240911	101900	9092275	4365	4365	4365	4365	0
624	20240911	101800	9092275	4365	4365	4365	4365	1
625	20240911	101700	9087910	4365	4365	4365	4365	0
626	20240911	101600	9087910	4365	4365	4365	4365	0
627	20240911	101500	9087910	4365	4365	4365	4365	1
628	20240911	101400	9083545	4365	4365	4365	4365	1
629	20240911	101300	9079180	4370	4370	4370	4370	0
630	20240911	101200	9079180	4370	4370	4370	4370	0
631	20240911	101100	9079180	4370	4370	4370	4370	0
632	20240911	101000	9079180	4370	4370	4370	4370	0
633	20240911	100900	9079180	4370	4370	4370	4370	0
634	20240911	100800	9079180	4370	4370	4370	4370	0
635	20240911	100700	9079180	4370	4370	4370	4370	0
636	20240911	100600	9079180	4370	4370	4370	4370	0
637	20240911	100500	9079180	4370	4370	4370	4370	0
638	20240911	100400	9079180	4370	4370	4370	4370	0
639	20240911	100300	9079180	4370	4370	4370	4370	0
640	20240911	100200	9079180	4370	4370	4370	4370	0
641	20240911	100100	9079180	4370	4370	4370	4370	0
642	20240911	100000	9079180	4370	4370	4370	4370	19
643	20240911	095900	8996150	4370	4370	4370	4370	0
644	20240911	095800	8996150	4370	4370	4370	4370	0
645	20240911	095700	8996150	4370	4370	4370	4370	40
646	20240911	095600	8821350	4365	4365	4365	4365	688
647	20240911	095500	5818230	4365	4365	4365	4365	0
648	20240911	095400	5818230	4365	4365	4365	4365	0
649	20240911	095300	5818230	4365	4365	4365	4365	0
650	20240911	095200	5818230	4365	4365	4365	4365	0
651	20240911	095100	5818230	4365	4365	4365	4365	0
652	20240911	095000	5818230	4365	4365	4365	4365	1
653	20240911	094900	5813865	4360	4360	4360	4360	360
654	20240911	094800	4244265	4360	4360	4360	4360	0
655	20240911	094700	4244265	4360	4360	4360	4360	0
656	20240911	094600	4244265	4360	4360	4360	4360	0
657	20240911	094500	4244265	4360	4360	4360	4360	0
658	20240911	094400	4244265	4360	4360	4360	4360	0
659	20240911	094300	4244265	4360	4360	4360	4360	3
660	20240911	094200	4231185	4360	4360	4360	4360	0
661	20240911	094100	4231185	4360	4360	4360	4360	0
662	20240911	094000	4231185	4360	4360	4360	4360	9
663	20240911	093900	4191945	4360	4365	4365	4360	6
664	20240911	093800	4165760	4365	4365	4365	4365	0
665	20240911	093700	4165760	4365	4365	4365	4365	0
666	20240911	093600	4165760	4365	4365	4365	4365	0
667	20240911	093500	4165760	4365	4365	4365	4365	0
668	20240911	093400	4165760	4365	4365	4365	4365	0
669	20240911	093300	4165760	4365	4365	4365	4365	0
670	20240911	093200	4165760	4365	4365	4365	4365	0
671	20240911	093100	4165760	4365	4365	4365	4365	10
672	20240911	093000	4122110	4365	4365	4365	4365	0
673	20240911	092900	4122110	4365	4365	4365	4365	0
674	20240911	092800	4122110	4365	4365	4365	4365	0
675	20240911	092700	4122110	4365	4365	4365	4365	1
676	20240911	092600	4117745	4355	4355	4355	4355	0
677	20240911	092500	4117745	4355	4355	4355	4355	0
678	20240911	092400	4117745	4355	4355	4355	4355	0
679	20240911	092300	4117745	4355	4355	4355	4355	163
680	20240911	092200	3407880	4355	4355	4355	4355	0
681	20240911	092100	3407880	4355	4355	4355	4355	0
682	20240911	092000	3407880	4355	4355	4355	4355	40
683	20240911	091900	3233680	4355	4350	4355	4350	128
684	20240911	091800	2676325	4345	4345	4345	4345	0
685	20240911	091700	2676325	4345	4350	4350	4345	14
686	20240911	091600	2615485	4360	4360	4360	4360	0
687	20240911	091500	2615485	4360	4360	4360	4360	0
688	20240911	091400	2615485	4360	4360	4360	4360	399
689	20240911	091300	875845	4370	4370	4370	4370	0
690	20240911	091200	875845	4370	4370	4370	4370	0
691	20240911	091100	875845	4370	4370	4370	4370	0
692	20240911	091000	875845	4370	4370	4370	4370	0
693	20240911	090900	875845	4370	4370	4370	4370	0
694	20240911	090800	875845	4370	4370	4370	4370	0
695	20240911	090700	875845	4370	4370	4370	4370	25
696	20240911	090600	766595	4380	4385	4385	4380	172
697	20240911	090500	13185	4395	4395	4395	4395	0
698	20240911	090400	13185	4395	4395	4395	4395	0
699	20240911	090300	13185	4395	4395	4395	4395	0
700	20240911	090200	13185	4395	4395	4395	4395	0
701	20240911	090100	13185	4395	4395	4395	4395	0
702	20240911	090000	13185	4395	4395	4395	4395	3