KissMeData/352700/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211200	101817910	3000	3000	3000	3000	2390
3	20240913	211100	101817910	3000	3000	3000	3000	0
4	20240913	211000	101817910	3000	3000	3000	3000	0
5	20240913	210900	101817910	3000	3000	3000	3000	0
6	20240913	210800	101817910	3000	3000	3000	3000	0
7	20240913	210700	101817910	3000	3000	3000	3000	0
8	20240913	210600	101817910	3000	3000	3000	3000	0
9	20240913	210500	101817910	3000	3000	3000	3000	0
10	20240913	210400	101817910	3000	3000	3000	3000	0
11	20240913	210300	101817910	3000	3000	3000	3000	0
12	20240913	210200	101817910	3000	3000	3000	3000	0
13	20240913	210100	101817910	3000	3000	3000	3000	0
14	20240913	210000	101817910	3000	3000	3000	3000	0
15	20240913	205900	101817910	3000	3000	3000	3000	0
16	20240913	205800	101817910	3000	3000	3000	3000	0
17	20240913	205700	101817910	3000	3000	3000	3000	0
18	20240913	205600	101817910	3000	3000	3000	3000	0
19	20240913	205500	101817910	3000	3000	3000	3000	0
20	20240913	205400	101817910	3000	3000	3000	3000	0
21	20240913	205300	101817910	3000	3000	3000	3000	0
22	20240913	205200	101817910	3000	3000	3000	3000	0
23	20240913	205100	101817910	3000	3000	3000	3000	0
24	20240913	205000	101817910	3000	3000	3000	3000	0
25	20240913	204900	101817910	3000	3000	3000	3000	0
26	20240913	204800	101817910	3000	3000	3000	3000	0
27	20240913	204700	101817910	3000	3000	3000	3000	0
28	20240913	204600	101817910	3000	3000	3000	3000	0
29	20240913	204500	101817910	3000	3000	3000	3000	0
30	20240913	204400	101817910	3000	3000	3000	3000	0
31	20240913	204300	101817910	3000	3000	3000	3000	0
32	20240913	204200	101817910	3000	3000	3000	3000	2390
33	20240913	204100	101817910	3000	3000	3000	3000	0
34	20240913	204000	101817910	3000	3000	3000	3000	0
35	20240913	203900	101817910	3000	3000	3000	3000	0
36	20240913	203800	101817910	3000	3000	3000	3000	0
37	20240913	203700	101817910	3000	3000	3000	3000	0
38	20240913	203600	101817910	3000	3000	3000	3000	0
39	20240913	203500	101817910	3000	3000	3000	3000	0
40	20240913	203400	101817910	3000	3000	3000	3000	0
41	20240913	203300	101817910	3000	3000	3000	3000	0
42	20240913	203200	101817910	3000	3000	3000	3000	0
43	20240913	203100	101817910	3000	3000	3000	3000	0
44	20240913	203000	101817910	3000	3000	3000	3000	0
45	20240913	202900	101817910	3000	3000	3000	3000	0
46	20240913	202800	101817910	3000	3000	3000	3000	0
47	20240913	202700	101817910	3000	3000	3000	3000	0
48	20240913	202600	101817910	3000	3000	3000	3000	0
49	20240913	202500	101817910	3000	3000	3000	3000	0
50	20240913	202400	101817910	3000	3000	3000	3000	0
51	20240913	202300	101817910	3000	3000	3000	3000	0
52	20240913	202200	101817910	3000	3000	3000	3000	0
53	20240913	202100	101817910	3000	3000	3000	3000	0
54	20240913	202000	101817910	3000	3000	3000	3000	0
55	20240913	201900	101817910	3000	3000	3000	3000	0
56	20240913	201800	101817910	3000	3000	3000	3000	0
57	20240913	201700	101817910	3000	3000	3000	3000	0
58	20240913	201600	101817910	3000	3000	3000	3000	0
59	20240913	201500	101817910	3000	3000	3000	3000	0
60	20240913	201400	101817910	3000	3000	3000	3000	0
61	20240913	201300	101817910	3000	3000	3000	3000	0
62	20240913	201200	101817910	3000	3000	3000	3000	2390
63	20240913	201100	101817910	3000	3000	3000	3000	0
64	20240913	201000	101817910	3000	3000	3000	3000	0
65	20240913	200900	101817910	3000	3000	3000	3000	0
66	20240913	200800	101817910	3000	3000	3000	3000	0
67	20240913	200700	101817910	3000	3000	3000	3000	0
68	20240913	200600	101817910	3000	3000	3000	3000	0
69	20240913	200500	101817910	3000	3000	3000	3000	0
70	20240913	200400	101817910	3000	3000	3000	3000	0
71	20240913	200300	101817910	3000	3000	3000	3000	0
72	20240913	200200	101817910	3000	3000	3000	3000	0
73	20240913	200100	101817910	3000	3000	3000	3000	0
74	20240913	200000	101817910	3000	3000	3000	3000	0
75	20240913	195900	101817910	3000	3000	3000	3000	0
76	20240913	195800	101817910	3000	3000	3000	3000	0
77	20240913	195700	101817910	3000	3000	3000	3000	0
78	20240913	195600	101817910	3000	3000	3000	3000	0
79	20240913	195500	101817910	3000	3000	3000	3000	0
80	20240913	195400	101817910	3000	3000	3000	3000	0
81	20240913	195300	101817910	3000	3000	3000	3000	0
82	20240913	195200	101817910	3000	3000	3000	3000	0
83	20240913	195100	101817910	3000	3000	3000	3000	0
84	20240913	195000	101817910	3000	3000	3000	3000	0
85	20240913	194900	101817910	3000	3000	3000	3000	0
86	20240913	194800	101817910	3000	3000	3000	3000	0
87	20240913	194700	101817910	3000	3000	3000	3000	0
88	20240913	194600	101817910	3000	3000	3000	3000	0
89	20240913	194500	101817910	3000	3000	3000	3000	0
90	20240913	194400	101817910	3000	3000	3000	3000	0
91	20240913	194300	101817910	3000	3000	3000	3000	0
92	20240913	194200	101817910	3000	3000	3000	3000	2390
93	20240913	194100	101817910	3000	3000	3000	3000	0
94	20240913	194000	101817910	3000	3000	3000	3000	0
95	20240913	193900	101817910	3000	3000	3000	3000	0
96	20240913	193800	101817910	3000	3000	3000	3000	0
97	20240913	193700	101817910	3000	3000	3000	3000	0
98	20240913	193600	101817910	3000	3000	3000	3000	0
99	20240913	193500	101817910	3000	3000	3000	3000	0
100	20240913	193400	101817910	3000	3000	3000	3000	0
101	20240913	193300	101817910	3000	3000	3000	3000	0
102	20240913	193200	101817910	3000	3000	3000	3000	0
103	20240913	193100	101817910	3000	3000	3000	3000	0
104	20240913	193000	101817910	3000	3000	3000	3000	0
105	20240913	192900	101817910	3000	3000	3000	3000	0
106	20240913	192800	101817910	3000	3000	3000	3000	0
107	20240913	192700	101817910	3000	3000	3000	3000	0
108	20240913	192600	101817910	3000	3000	3000	3000	0
109	20240913	192500	101817910	3000	3000	3000	3000	0
110	20240913	192400	101817910	3000	3000	3000	3000	0
111	20240913	192300	101817910	3000	3000	3000	3000	0
112	20240913	192200	101817910	3000	3000	3000	3000	0
113	20240913	192100	101817910	3000	3000	3000	3000	0
114	20240913	192000	101817910	3000	3000	3000	3000	0
115	20240913	191900	101817910	3000	3000	3000	3000	0
116	20240913	191800	101817910	3000	3000	3000	3000	0
117	20240913	191700	101817910	3000	3000	3000	3000	0
118	20240913	191600	101817910	3000	3000	3000	3000	0
119	20240913	191500	101817910	3000	3000	3000	3000	0
120	20240913	191400	101817910	3000	3000	3000	3000	0
121	20240913	191300	101817910	3000	3000	3000	3000	0
122	20240913	191200	101817910	3000	3000	3000	3000	2390
123	20240913	191100	101817910	3000	3000	3000	3000	0
124	20240913	191000	101817910	3000	3000	3000	3000	0
125	20240913	190900	101817910	3000	3000	3000	3000	0
126	20240913	190800	101817910	3000	3000	3000	3000	0
127	20240913	190700	101817910	3000	3000	3000	3000	0
128	20240913	190600	101817910	3000	3000	3000	3000	0
129	20240913	190500	101817910	3000	3000	3000	3000	0
130	20240913	190400	101817910	3000	3000	3000	3000	0
131	20240913	190300	101817910	3000	3000	3000	3000	0
132	20240913	190200	101817910	3000	3000	3000	3000	0
133	20240913	190100	101817910	3000	3000	3000	3000	0
134	20240913	190000	101817910	3000	3000	3000	3000	0
135	20240913	185900	101817910	3000	3000	3000	3000	0
136	20240913	185800	101817910	3000	3000	3000	3000	0
137	20240913	185700	101817910	3000	3000	3000	3000	0
138	20240913	185600	101817910	3000	3000	3000	3000	0
139	20240913	185500	101817910	3000	3000	3000	3000	0
140	20240913	185400	101817910	3000	3000	3000	3000	0
141	20240913	185300	101817910	3000	3000	3000	3000	0
142	20240913	185200	101817910	3000	3000	3000	3000	0
143	20240913	185100	101817910	3000	3000	3000	3000	0
144	20240913	185000	101817910	3000	3000	3000	3000	0
145	20240913	184900	101817910	3000	3000	3000	3000	0
146	20240913	184800	101817910	3000	3000	3000	3000	0
147	20240913	184700	101817910	3000	3000	3000	3000	0
148	20240913	184600	101817910	3000	3000	3000	3000	0
149	20240913	184500	101817910	3000	3000	3000	3000	0
150	20240913	184400	101817910	3000	3000	3000	3000	0
151	20240913	184300	101817910	3000	3000	3000	3000	0
152	20240913	184200	101817910	3000	3000	3000	3000	2390
153	20240913	184100	101817910	3000	3000	3000	3000	0
154	20240913	184000	101817910	3000	3000	3000	3000	0
155	20240913	183900	101817910	3000	3000	3000	3000	0
156	20240913	183800	101817910	3000	3000	3000	3000	0
157	20240913	183700	101817910	3000	3000	3000	3000	0
158	20240913	183600	101817910	3000	3000	3000	3000	0
159	20240913	183500	101817910	3000	3000	3000	3000	0
160	20240913	183400	101817910	3000	3000	3000	3000	0
161	20240913	183300	101817910	3000	3000	3000	3000	0
162	20240913	183200	101817910	3000	3000	3000	3000	0
163	20240913	183100	101817910	3000	3000	3000	3000	0
164	20240913	183000	101817910	3000	3000	3000	3000	0
165	20240913	182900	101817910	3000	3000	3000	3000	0
166	20240913	182800	101817910	3000	3000	3000	3000	0
167	20240913	182700	101817910	3000	3000	3000	3000	0
168	20240913	182600	101817910	3000	3000	3000	3000	0
169	20240913	182500	101817910	3000	3000	3000	3000	0
170	20240913	182400	101817910	3000	3000	3000	3000	0
171	20240913	182300	101817910	3000	3000	3000	3000	0
172	20240913	182200	101817910	3000	3000	3000	3000	0
173	20240913	182100	101817910	3000	3000	3000	3000	0
174	20240913	182000	101817910	3000	3000	3000	3000	0
175	20240913	181900	101817910	3000	3000	3000	3000	0
176	20240913	181800	101817910	3000	3000	3000	3000	0
177	20240913	181700	101817910	3000	3000	3000	3000	0
178	20240913	181600	101817910	3000	3000	3000	3000	0
179	20240913	181500	101817910	3000	3000	3000	3000	0
180	20240913	181400	101817910	3000	3000	3000	3000	0
181	20240913	181300	101817910	3000	3000	3000	3000	0
182	20240913	181200	101817910	3000	3000	3000	3000	2390
183	20240913	181100	101817910	3000	3000	3000	3000	0
184	20240913	181000	101817910	3000	3000	3000	3000	0
185	20240913	180900	101817910	3000	3000	3000	3000	0
186	20240913	180800	101817910	3000	3000	3000	3000	0
187	20240913	180700	101817910	3000	3000	3000	3000	0
188	20240913	180600	101817910	3000	3000	3000	3000	0
189	20240913	180500	101817910	3000	3000	3000	3000	0
190	20240913	180400	101817910	3000	3000	3000	3000	0
191	20240913	180300	101817910	3000	3000	3000	3000	0
192	20240913	180200	101817910	3000	3000	3000	3000	0
193	20240913	180100	101817910	3000	3000	3000	3000	0
194	20240913	180000	101817910	3000	3000	3000	3000	0
195	20240913	175900	101817910	3000	3000	3000	3000	0
196	20240913	175800	101817910	3000	3000	3000	3000	0
197	20240913	175700	101817910	3000	3000	3000	3000	0
198	20240913	175600	101817910	3000	3000	3000	3000	0
199	20240913	175500	101817910	3000	3000	3000	3000	0
200	20240913	175400	101817910	3000	3000	3000	3000	0
201	20240913	175300	101817910	3000	3000	3000	3000	0
202	20240913	175200	101817910	3000	3000	3000	3000	0
203	20240913	175100	101817910	3000	3000	3000	3000	0
204	20240913	175000	101817910	3000	3000	3000	3000	0
205	20240913	174900	101817910	3000	3000	3000	3000	0
206	20240913	174800	101817910	3000	3000	3000	3000	0
207	20240913	174700	101817910	3000	3000	3000	3000	0
208	20240913	174600	101817910	3000	3000	3000	3000	0
209	20240913	174500	101817910	3000	3000	3000	3000	0
210	20240913	174400	101817910	3000	3000	3000	3000	0
211	20240913	174300	101817910	3000	3000	3000	3000	0
212	20240913	174200	101817910	3000	3000	3000	3000	2390
213	20240913	174100	101817910	3000	3000	3000	3000	0
214	20240913	174000	101817910	3000	3000	3000	3000	0
215	20240913	173900	101817910	3000	3000	3000	3000	0
216	20240913	173800	101817910	3000	3000	3000	3000	0
217	20240913	173700	101817910	3000	3000	3000	3000	0
218	20240913	173600	101817910	3000	3000	3000	3000	0
219	20240913	173500	101817910	3000	3000	3000	3000	0
220	20240913	173400	101817910	3000	3000	3000	3000	0
221	20240913	173300	101817910	3000	3000	3000	3000	0
222	20240913	173200	101817910	3000	3000	3000	3000	0
223	20240913	173100	101817910	3000	3000	3000	3000	0
224	20240913	173000	101817910	3000	3000	3000	3000	0
225	20240913	172900	101817910	3000	3000	3000	3000	0
226	20240913	172800	101817910	3000	3000	3000	3000	0
227	20240913	172700	101817910	3000	3000	3000	3000	0
228	20240913	172600	101817910	3000	3000	3000	3000	0
229	20240913	172500	101817910	3000	3000	3000	3000	0
230	20240913	172400	101817910	3000	3000	3000	3000	0
231	20240913	172300	101817910	3000	3000	3000	3000	0
232	20240913	172200	101817910	3000	3000	3000	3000	0
233	20240913	172100	101817910	3000	3000	3000	3000	0
234	20240913	172000	101817910	3000	3000	3000	3000	0
235	20240913	171900	101817910	3000	3000	3000	3000	0
236	20240913	171800	101817910	3000	3000	3000	3000	0
237	20240913	171700	101817910	3000	3000	3000	3000	0
238	20240913	171600	101817910	3000	3000	3000	3000	0
239	20240913	171500	101817910	3000	3000	3000	3000	0
240	20240913	171400	101817910	3000	3000	3000	3000	0
241	20240913	171300	101817910	3000	3000	3000	3000	0
242	20240913	171200	101817910	3000	3000	3000	3000	2390
243	20240913	171100	101817910	3000	3000	3000	3000	0
244	20240913	171000	101817910	3000	3000	3000	3000	0
245	20240913	170900	101817910	3000	3000	3000	3000	0
246	20240913	170800	101817910	3000	3000	3000	3000	0
247	20240913	170700	101817910	3000	3000	3000	3000	0
248	20240913	170600	101817910	3000	3000	3000	3000	0
249	20240913	170500	101817910	3000	3000	3000	3000	0
250	20240913	170400	101817910	3000	3000	3000	3000	0
251	20240913	170300	101817910	3000	3000	3000	3000	0
252	20240913	170200	101817910	3000	3000	3000	3000	0
253	20240913	170100	101817910	3000	3000	3000	3000	0
254	20240913	170000	101817910	3000	3000	3000	3000	0
255	20240913	165900	101817910	3000	3000	3000	3000	0
256	20240913	165800	101817910	3000	3000	3000	3000	0
257	20240913	165700	101817910	3000	3000	3000	3000	0
258	20240913	165600	101817910	3000	3000	3000	3000	0
259	20240913	165500	101817910	3000	3000	3000	3000	0
260	20240913	165400	101817910	3000	3000	3000	3000	0
261	20240913	165300	101817910	3000	3000	3000	3000	0
262	20240913	165200	101817910	3000	3000	3000	3000	0
263	20240913	165100	101817910	3000	3000	3000	3000	0
264	20240913	165000	101817910	3000	3000	3000	3000	0
265	20240913	164900	101817910	3000	3000	3000	3000	0
266	20240913	164800	101817910	3000	3000	3000	3000	0
267	20240913	164700	101817910	3000	3000	3000	3000	0
268	20240913	164600	101817910	3000	3000	3000	3000	0
269	20240913	164500	101817910	3000	3000	3000	3000	0
270	20240913	164400	101817910	3000	3000	3000	3000	0
271	20240913	164300	101817910	3000	3000	3000	3000	0
272	20240913	164200	101817910	3000	3000	3000	3000	2390
273	20240913	164100	101817910	3000	3000	3000	3000	0
274	20240913	164000	101817910	3000	3000	3000	3000	0
275	20240913	163900	101817910	3000	3000	3000	3000	0
276	20240913	163800	101817910	3000	3000	3000	3000	0
277	20240913	163700	101817910	3000	3000	3000	3000	0
278	20240913	163600	101817910	3000	3000	3000	3000	0
279	20240913	163500	101817910	3000	3000	3000	3000	0
280	20240913	163400	101817910	3000	3000	3000	3000	0
281	20240913	163300	101817910	3000	3000	3000	3000	0
282	20240913	163200	101817910	3000	3000	3000	3000	0
283	20240913	163100	101817910	3000	3000	3000	3000	0
284	20240913	163000	101817910	3000	3000	3000	3000	0
285	20240913	162900	101817910	3000	3000	3000	3000	0
286	20240913	162800	101817910	3000	3000	3000	3000	0
287	20240913	162700	101817910	3000	3000	3000	3000	0
288	20240913	162600	101817910	3000	3000	3000	3000	0
289	20240913	162500	101817910	3000	3000	3000	3000	0
290	20240913	162400	101817910	3000	3000	3000	3000	0
291	20240913	162300	101817910	3000	3000	3000	3000	0
292	20240913	162200	101817910	3000	3000	3000	3000	0
293	20240913	162100	101817910	3000	3000	3000	3000	0
294	20240913	162000	101817910	3000	3000	3000	3000	0
295	20240913	161900	101817910	3000	3000	3000	3000	0
296	20240913	161800	101817910	3000	3000	3000	3000	0
297	20240913	161700	101817910	3000	3000	3000	3000	0
298	20240913	161600	101817910	3000	3000	3000	3000	0
299	20240913	161500	101817910	3000	3000	3000	3000	0
300	20240913	161400	101817910	3000	3000	3000	3000	0
301	20240913	161300	101817910	3000	3000	3000	3000	0
302	20240913	161200	101817910	3000	3000	3000	3000	2390
303	20240913	161100	101817910	3000	3000	3000	3000	0
304	20240913	161000	101817910	3000	3000	3000	3000	0
305	20240913	160900	101817910	3000	3000	3000	3000	0
306	20240913	160800	101817910	3000	3000	3000	3000	0
307	20240913	160700	101817910	3000	3000	3000	3000	0
308	20240913	160600	101817910	3000	3000	3000	3000	0
309	20240913	160500	101817910	3000	3000	3000	3000	0
310	20240913	160400	101817910	3000	3000	3000	3000	0
311	20240913	160300	101817910	3000	3000	3000	3000	0
312	20240913	160200	101817910	3000	3000	3000	3000	0
313	20240913	160100	101817910	3000	3000	3000	3000	0
314	20240913	160000	101817910	3000	3000	3000	3000	0
315	20240913	155900	101817910	3000	3000	3000	3000	0
316	20240913	155800	101817910	3000	3000	3000	3000	0
317	20240913	155700	101817910	3000	3000	3000	3000	0
318	20240913	155600	101817910	3000	3000	3000	3000	0
319	20240913	155500	101817910	3000	3000	3000	3000	0
320	20240913	155400	101817910	3000	3000	3000	3000	0
321	20240913	155300	101817910	3000	3000	3000	3000	0
322	20240913	155200	101817910	3000	3000	3000	3000	0
323	20240913	155100	101817910	3000	3000	3000	3000	0
324	20240913	155000	101817910	3000	3000	3000	3000	0
325	20240913	154900	101817910	3000	3000	3000	3000	0
326	20240913	154800	101817910	3000	3000	3000	3000	0
327	20240913	154700	101817910	3000	3000	3000	3000	0
328	20240913	154600	101817910	3000	3000	3000	3000	0
329	20240913	154500	101817910	3000	3000	3000	3000	0
330	20240913	154400	101817910	3000	3000	3000	3000	0
331	20240913	154300	101817910	3000	3000	3000	3000	0
332	20240913	154200	101817910	3000	3000	3000	3000	2390
333	20240913	154100	101817910	3000	3000	3000	3000	0
334	20240913	154000	101817910	3000	3000	3000	3000	0
335	20240913	153900	101817910	3000	3000	3000	3000	0
336	20240913	153800	101817910	3000	3000	3000	3000	0
337	20240913	153700	101817910	3000	3000	3000	3000	0
338	20240913	153600	101817910	3000	3000	3000	3000	0
339	20240913	153500	101817910	3000	3000	3000	3000	0
340	20240913	153400	101817910	3000	3000	3000	3000	0
341	20240913	153300	101817910	3000	3000	3000	3000	0
342	20240913	153200	101817910	3000	3000	3000	3000	0
343	20240913	153100	101817910	3000	3000	3000	3000	0
344	20240913	153000	101817910	3000	3000	3000	3000	2390
345	20240913	152900	94647910	2980	2980	2980	2980	0
346	20240913	152800	94647910	2980	2980	2980	2980	0
347	20240913	152700	94647910	2980	2980	2980	2980	0
348	20240913	152600	94647910	2980	2980	2980	2980	0
349	20240913	152500	94647910	2980	2980	2980	2980	0
350	20240913	152400	94647910	2980	2980	2980	2980	0
351	20240913	152300	94647910	2980	2980	2980	2980	0
352	20240913	152200	94647910	2980	2980	2980	2980	0
353	20240913	152100	94647910	2980	2980	2980	2980	0
354	20240913	152000	94647910	2980	2980	2980	2980	0
355	20240913	151900	94647910	2980	2980	2990	2980	542
356	20240913	151800	93027770	2980	2985	2985	2980	375
357	20240913	151700	91908500	2985	2980	2985	2980	3341
358	20240913	151600	81952130	2980	2975	2985	2975	1092
359	20240913	151500	78697855	2970	2975	2975	2970	95
360	20240913	151400	78415680	2975	2970	2975	2970	895
361	20240913	151300	75757340	2965	2970	2970	2965	53
362	20240913	151200	75600100	2965	2970	2970	2965	136
363	20240913	151100	75196765	2970	2970	2970	2970	19
364	20240913	151000	75140335	2965	2970	2970	2965	452
365	20240913	150900	73800060	2970	2970	2970	2970	0
366	20240913	150800	73800060	2970	2970	2970	2970	0
367	20240913	150700	73800060	2970	2970	2970	2970	0
368	20240913	150600	73800060	2970	2970	2970	2970	2
369	20240913	150500	73794120	2965	2965	2965	2965	0
370	20240913	150400	73794120	2965	2965	2965	2965	1586
371	20240913	150300	69091630	2965	2965	2965	2965	10
372	20240913	150200	69061980	2965	2965	2965	2965	0
373	20240913	150100	69061980	2965	2965	2965	2965	38
374	20240913	150000	68949310	2965	2960	2965	2960	114
375	20240913	145900	68611720	2960	2960	2960	2960	0
376	20240913	145800	68611720	2960	2960	2960	2960	40
377	20240913	145700	68493320	2960	2960	2960	2960	0
378	20240913	145600	68493320	2960	2960	2960	2960	0
379	20240913	145500	68493320	2960	2960	2960	2960	0
380	20240913	145400	68493320	2960	2960	2960	2960	2
381	20240913	145300	68487400	2960	2960	2960	2960	0
382	20240913	145200	68487400	2960	2960	2960	2960	0
383	20240913	145100	68487400	2960	2960	2960	2960	6
384	20240913	145000	68469640	2960	2960	2960	2960	9
385	20240913	144900	68443000	2960	2960	2960	2960	0
386	20240913	144800	68443000	2960	2960	2960	2960	15
387	20240913	144700	68398600	2960	2960	2960	2960	21
388	20240913	144600	68336440	2960	2960	2960	2960	21
389	20240913	144500	68274280	2960	2960	2960	2960	21
390	20240913	144400	68212120	2955	2955	2955	2955	876
391	20240913	144300	65623540	2955	2955	2955	2955	0
392	20240913	144200	65623540	2955	2955	2955	2955	1
393	20240913	144100	65620585	2955	2955	2955	2955	0
394	20240913	144000	65620585	2955	2955	2955	2955	0
395	20240913	143900	65620585	2955	2955	2955	2955	0
396	20240913	143800	65620585	2955	2955	2955	2955	0
397	20240913	143700	65620585	2955	2955	2955	2955	0
398	20240913	143600	65620585	2955	2955	2955	2955	0
399	20240913	143500	65620585	2955	2950	2955	2950	539
400	20240913	143400	64030530	2955	2955	2955	2955	0
401	20240913	143300	64030530	2955	2955	2955	2955	0
402	20240913	143200	64030530	2955	2955	2955	2955	0
403	20240913	143100	64030530	2955	2955	2955	2955	0
404	20240913	143000	64030530	2955	2955	2955	2955	0
405	20240913	142900	64030530	2955	2955	2955	2955	0
406	20240913	142800	64030530	2955	2955	2955	2955	0
407	20240913	142700	64030530	2955	2955	2955	2955	0
408	20240913	142600	64030530	2955	2955	2955	2955	0
409	20240913	142500	64030530	2955	2955	2955	2955	0
410	20240913	142400	64030530	2955	2955	2955	2955	0
411	20240913	142300	64030530	2955	2955	2955	2955	0
412	20240913	142200	64030530	2955	2955	2955	2955	1
413	20240913	142100	64027575	2950	2950	2950	2950	0
414	20240913	142000	64027575	2950	2950	2950	2950	1500
415	20240913	141900	59602575	2950	2950	2950	2950	23
416	20240913	141800	59534725	2955	2955	2955	2955	0
417	20240913	141700	59534725	2955	2955	2955	2955	0
418	20240913	141600	59534725	2955	2955	2955	2955	0
419	20240913	141500	59534725	2955	2955	2955	2955	0
420	20240913	141400	59534725	2955	2955	2955	2955	48
421	20240913	141300	59392885	2955	2955	2955	2955	0
422	20240913	141200	59392885	2955	2955	2955	2955	0
423	20240913	141100	59392885	2955	2955	2955	2955	0
424	20240913	141000	59392885	2955	2955	2955	2955	0
425	20240913	140900	59392885	2955	2955	2955	2955	0
426	20240913	140800	59392885	2955	2955	2955	2955	0
427	20240913	140700	59392885	2955	2955	2955	2955	0
428	20240913	140600	59392885	2955	2955	2955	2955	0
429	20240913	140500	59392885	2955	2955	2955	2955	0
430	20240913	140400	59392885	2955	2955	2955	2955	0
431	20240913	140300	59392885	2955	2955	2955	2955	0
432	20240913	140200	59392885	2955	2955	2955	2955	0
433	20240913	140100	59392885	2955	2955	2955	2955	0
434	20240913	140000	59392885	2955	2955	2955	2955	0
435	20240913	135900	59392885	2955	2955	2955	2955	0
436	20240913	135800	59392885	2955	2955	2955	2955	0
437	20240913	135700	59392885	2955	2955	2955	2955	0
438	20240913	135600	59392885	2955	2955	2955	2955	0
439	20240913	135500	59392885	2955	2955	2955	2955	0
440	20240913	135400	59392885	2955	2955	2955	2955	0
441	20240913	135300	59392885	2955	2955	2955	2955	0
442	20240913	135200	59392885	2955	2955	2955	2955	0
443	20240913	135100	59392885	2955	2955	2955	2955	0
444	20240913	135000	59392885	2955	2955	2955	2955	1
445	20240913	134900	59389930	2955	2955	2955	2955	0
446	20240913	134800	59389930	2955	2955	2955	2955	0
447	20240913	134700	59389930	2955	2955	2955	2955	10
448	20240913	134600	59360380	2955	2955	2955	2955	0
449	20240913	134500	59360380	2955	2955	2955	2955	0
450	20240913	134400	59360380	2955	2955	2955	2955	0
451	20240913	134300	59360380	2955	2955	2955	2955	0
452	20240913	134200	59360380	2955	2955	2955	2955	1
453	20240913	134100	59357425	2945	2945	2945	2945	2
454	20240913	134000	59351535	2955	2955	2955	2955	0
455	20240913	133900	59351535	2955	2955	2955	2955	0
456	20240913	133800	59351535	2955	2955	2955	2955	0
457	20240913	133700	59351535	2955	2955	2955	2955	2
458	20240913	133600	59345625	2950	2950	2950	2950	0
459	20240913	133500	59345625	2950	2950	2950	2950	0
460	20240913	133400	59345625	2950	2950	2950	2950	0
461	20240913	133300	59345625	2950	2950	2950	2950	0
462	20240913	133200	59345625	2950	2950	2950	2950	374
463	20240913	133100	58242325	2950	2950	2950	2950	0
464	20240913	133000	58242325	2950	2950	2950	2950	0
465	20240913	132900	58242325	2950	2950	2950	2950	0
466	20240913	132800	58242325	2950	2950	2950	2950	0
467	20240913	132700	58242325	2950	2950	2950	2950	1
468	20240913	132600	58239375	2955	2955	2955	2955	0
469	20240913	132500	58239375	2955	2955	2955	2955	0
470	20240913	132400	58239375	2955	2955	2955	2955	0
471	20240913	132300	58239375	2955	2955	2955	2955	0
472	20240913	132200	58239375	2955	2955	2955	2955	0
473	20240913	132100	58239375	2955	2955	2955	2955	0
474	20240913	132000	58239375	2955	2955	2955	2955	0
475	20240913	131900	58239375	2955	2955	2955	2955	0
476	20240913	131800	58239375	2955	2955	2955	2955	0
477	20240913	131700	58239375	2955	2955	2955	2955	1
478	20240913	131600	58236420	2950	2950	2950	2950	0
479	20240913	131500	58236420	2950	2950	2950	2950	0
480	20240913	131400	58236420	2950	2950	2950	2950	0
481	20240913	131300	58236420	2950	2950	2950	2950	0
482	20240913	131200	58236420	2950	2950	2950	2950	0
483	20240913	131100	58236420	2950	2950	2950	2950	667
484	20240913	131000	56268770	2950	2950	2950	2950	6
485	20240913	130900	56251070	2950	2950	2950	2950	0
486	20240913	130800	56251070	2950	2950	2950	2950	0
487	20240913	130700	56251070	2950	2950	2950	2950	0
488	20240913	130600	56251070	2950	2950	2950	2950	0
489	20240913	130500	56251070	2950	2950	2950	2950	0
490	20240913	130400	56251070	2950	2950	2950	2950	0
491	20240913	130300	56251070	2950	2945	2950	2945	11
492	20240913	130200	56218670	2945	2945	2945	2945	68
493	20240913	130100	56018410	2950	2950	2950	2950	0
494	20240913	130000	56018410	2950	2950	2950	2950	0
495	20240913	125900	56018410	2950	2950	2950	2945	3
496	20240913	125800	56009565	2945	2945	2945	2945	20
497	20240913	125700	55950665	2950	2945	2950	2945	500
498	20240913	125600	54475910	2945	2940	2945	2940	34
499	20240913	125500	54375945	2940	2940	2940	2940	0
500	20240913	125400	54375945	2940	2940	2940	2940	0
501	20240913	125300	54375945	2940	2940	2940	2940	43
502	20240913	125200	54249525	2940	2940	2940	2940	0
503	20240913	125100	54249525	2940	2940	2940	2940	0
504	20240913	125000	54249525	2940	2940	2940	2940	0
505	20240913	124900	54249525	2940	2940	2940	2940	100
506	20240913	124800	53955525	2940	2940	2940	2940	0
507	20240913	124700	53955525	2940	2940	2940	2940	0
508	20240913	124600	53955525	2940	2940	2940	2940	0
509	20240913	124500	53955525	2940	2940	2940	2940	0
510	20240913	124400	53955525	2940	2940	2940	2940	0
511	20240913	124300	53955525	2940	2940	2940	2940	0
512	20240913	124200	53955525	2940	2935	2940	2935	18
513	20240913	124100	53902690	2930	2930	2930	2930	0
514	20240913	124000	53902690	2930	2930	2930	2930	1
515	20240913	123900	53899760	2935	2935	2935	2935	13
516	20240913	123800	53861605	2935	2935	2935	2935	0
517	20240913	123700	53861605	2935	2935	2935	2935	5
518	20240913	123600	53846930	2930	2930	2930	2930	0
519	20240913	123500	53846930	2930	2930	2930	2930	0
520	20240913	123400	53846930	2930	2930	2930	2930	0
521	20240913	123300	53846930	2930	2930	2930	2930	0
522	20240913	123200	53846930	2930	2925	2935	2925	588
523	20240913	123100	52125610	2920	2920	2920	2920	0
524	20240913	123000	52125610	2920	2920	2920	2920	0
525	20240913	122900	52125610	2920	2920	2920	2920	0
526	20240913	122800	52125610	2920	2920	2920	2920	0
527	20240913	122700	52125610	2920	2920	2920	2920	27
528	20240913	122600	52046770	2920	2920	2920	2920	459
529	20240913	122500	50706490	2920	2920	2920	2920	0
530	20240913	122400	50706490	2920	2920	2920	2920	2
531	20240913	122300	50700650	2915	2915	2915	2915	0
532	20240913	122200	50700650	2915	2915	2915	2915	0
533	20240913	122100	50700650	2915	2915	2915	2915	0
534	20240913	122000	50700650	2915	2915	2915	2915	0
535	20240913	121900	50700650	2915	2915	2915	2915	0
536	20240913	121800	50700650	2915	2915	2915	2915	0
537	20240913	121700	50700650	2915	2915	2915	2915	0
538	20240913	121600	50700650	2915	2915	2915	2915	0
539	20240913	121500	50700650	2915	2915	2915	2915	0
540	20240913	121400	50700650	2915	2915	2915	2915	0
541	20240913	121300	50700650	2915	2915	2915	2915	0
542	20240913	121200	50700650	2915	2915	2915	2915	0
543	20240913	121100	50700650	2915	2915	2915	2915	0
544	20240913	121000	50700650	2915	2915	2915	2915	0
545	20240913	120900	50700650	2915	2915	2915	2915	0
546	20240913	120800	50700650	2915	2915	2915	2915	0
547	20240913	120700	50700650	2915	2915	2915	2915	311
548	20240913	120600	49794085	2910	2910	2910	2910	0
549	20240913	120500	49794085	2910	2910	2910	2910	17
550	20240913	120400	49744615	2910	2910	2910	2910	0
551	20240913	120300	49744615	2910	2910	2910	2910	0
552	20240913	120200	49744615	2910	2910	2910	2910	0
553	20240913	120100	49744615	2910	2910	2910	2910	0
554	20240913	120000	49744615	2910	2910	2910	2910	0
555	20240913	115900	49744615	2910	2910	2910	2910	0
556	20240913	115800	49744615	2910	2910	2910	2910	0
557	20240913	115700	49744615	2910	2910	2910	2910	0
558	20240913	115600	49744615	2910	2910	2910	2910	0
559	20240913	115500	49744615	2910	2915	2915	2910	27
560	20240913	115400	49665915	2910	2910	2910	2910	0
561	20240913	115300	49665915	2910	2910	2910	2910	0
562	20240913	115200	49665915	2910	2910	2910	2910	0
563	20240913	115100	49665915	2910	2910	2910	2910	0
564	20240913	115000	49665915	2910	2910	2910	2910	0
565	20240913	114900	49665915	2910	2910	2910	2910	0
566	20240913	114800	49665915	2910	2910	2910	2910	0
567	20240913	114700	49665915	2910	2910	2910	2910	0
568	20240913	114600	49665915	2910	2910	2910	2910	162
569	20240913	114500	49194495	2905	2905	2905	2905	0
570	20240913	114400	49194495	2905	2905	2905	2905	54
571	20240913	114300	49037625	2910	2910	2910	2910	0
572	20240913	114200	49037625	2910	2910	2910	2910	277
573	20240913	114100	48231555	2905	2905	2905	2905	0
574	20240913	114000	48231555	2905	2905	2905	2905	0
575	20240913	113900	48231555	2905	2905	2905	2905	0
576	20240913	113800	48231555	2905	2905	2905	2905	0
577	20240913	113700	48231555	2905	2905	2905	2905	0
578	20240913	113600	48231555	2905	2905	2905	2905	0
579	20240913	113500	48231555	2905	2905	2905	2905	0
580	20240913	113400	48231555	2905	2905	2905	2905	0
581	20240913	113300	48231555	2905	2905	2905	2905	0
582	20240913	113200	48231555	2905	2905	2905	2905	20
583	20240913	113100	48173455	2905	2905	2905	2905	0
584	20240913	113000	48173455	2905	2905	2905	2905	0
585	20240913	112900	48173455	2905	2905	2905	2905	0
586	20240913	112800	48173455	2905	2905	2905	2905	0
587	20240913	112700	48173455	2905	2905	2905	2905	0
588	20240913	112600	48173455	2905	2905	2905	2905	0
589	20240913	112500	48173455	2905	2905	2905	2905	0
590	20240913	112400	48173455	2905	2905	2905	2905	0
591	20240913	112300	48173455	2905	2905	2905	2905	0
592	20240913	112200	48173455	2905	2905	2905	2905	0
593	20240913	112100	48173455	2905	2905	2905	2905	0
594	20240913	112000	48173455	2905	2905	2905	2905	1
595	20240913	111900	48170550	2905	2905	2905	2905	1
596	20240913	111800	48167645	2905	2905	2905	2905	0
597	20240913	111700	48167645	2905	2905	2905	2905	0
598	20240913	111600	48167645	2905	2905	2905	2905	0
599	20240913	111500	48167645	2905	2905	2905	2905	0
600	20240913	111400	48167645	2905	2905	2905	2905	0
601	20240913	111300	48167645	2905	2905	2905	2905	0
602	20240913	111200	48167645	2905	2905	2905	2905	0
603	20240913	111100	48167645	2905	2905	2905	2905	0
604	20240913	111000	48167645	2905	2905	2905	2905	0
605	20240913	110900	48167645	2905	2905	2905	2905	0
606	20240913	110800	48167645	2905	2905	2905	2905	0
607	20240913	110700	48167645	2905	2905	2905	2905	19
608	20240913	110600	48112450	2915	2915	2915	2915	0
609	20240913	110500	48112450	2915	2915	2915	2915	0
610	20240913	110400	48112450	2915	2915	2915	2915	0
611	20240913	110300	48112450	2915	2915	2915	2915	0
612	20240913	110200	48112450	2915	2915	2915	2915	0
613	20240913	110100	48112450	2915	2915	2915	2915	0
614	20240913	110000	48112450	2915	2915	2915	2915	0
615	20240913	105900	48112450	2915	2915	2915	2915	0
616	20240913	105800	48112450	2915	2915	2915	2915	0
617	20240913	105700	48112450	2915	2915	2915	2915	0
618	20240913	105600	48112450	2915	2915	2915	2915	0
619	20240913	105500	48112450	2915	2915	2915	2915	0
620	20240913	105400	48112450	2915	2915	2915	2915	0
621	20240913	105300	48112450	2915	2915	2915	2915	0
622	20240913	105200	48112450	2915	2915	2915	2915	0
623	20240913	105100	48112450	2915	2915	2915	2915	0
624	20240913	105000	48112450	2915	2915	2915	2915	0
625	20240913	104900	48112450	2915	2915	2915	2915	0
626	20240913	104800	48112450	2915	2910	2915	2900	3
627	20240913	104700	48103725	2915	2895	2915	2895	6
628	20240913	104600	48086305	2895	2895	2895	2895	0
629	20240913	104500	48086305	2895	2890	2895	2890	255
630	20240913	104400	47349230	2890	2890	2890	2890	0
631	20240913	104300	47349230	2890	2890	2890	2890	0
632	20240913	104200	47349230	2890	2890	2890	2890	0
633	20240913	104100	47349230	2890	2890	2890	2890	0
634	20240913	104000	47349230	2890	2890	2890	2890	0
635	20240913	103900	47349230	2890	2890	2890	2890	0
636	20240913	103800	47349230	2890	2890	2890	2890	0
637	20240913	103700	47349230	2890	2890	2890	2890	0
638	20240913	103600	47349230	2890	2890	2890	2890	1
639	20240913	103500	47346340	2880	2880	2880	2880	0
640	20240913	103400	47346340	2880	2880	2880	2880	0
641	20240913	103300	47346340	2880	2880	2880	2880	0
642	20240913	103200	47346340	2880	2880	2880	2880	0
643	20240913	103100	47346340	2880	2880	2880	2880	0
644	20240913	103000	47346340	2880	2880	2880	2880	0
645	20240913	102900	47346340	2880	2880	2880	2880	0
646	20240913	102800	47346340	2880	2880	2880	2880	0
647	20240913	102700	47346340	2880	2880	2880	2880	0
648	20240913	102600	47346340	2880	2880	2880	2880	903
649	20240913	102500	44745700	2880	2880	2880	2880	0
650	20240913	102400	44745700	2880	2880	2880	2880	0
651	20240913	102300	44745700	2880	2880	2880	2880	20
652	20240913	102200	44688100	2885	2885	2885	2885	0
653	20240913	102100	44688100	2885	2885	2885	2885	0
654	20240913	102000	44688100	2885	2885	2885	2885	0
655	20240913	101900	44688100	2885	2885	2885	2885	0
656	20240913	101800	44688100	2885	2885	2885	2885	0
657	20240913	101700	44688100	2885	2885	2885	2885	0
658	20240913	101600	44688100	2885	2885	2885	2885	0
659	20240913	101500	44688100	2885	2880	2885	2880	722
660	20240913	101400	42605565	2880	2890	2890	2880	1342
661	20240913	101300	38733265	2880	2890	2890	2880	5798
662	20240913	101200	22026080	2895	2895	2895	2895	0
663	20240913	101100	22026080	2895	2895	2895	2895	1
664	20240913	101000	22023185	2915	2915	2915	2915	0
665	20240913	100900	22023185	2915	2915	2915	2915	0
666	20240913	100800	22023185	2915	2910	2915	2895	2894
667	20240913	100700	13621530	2910	2910	2910	2910	0
668	20240913	100600	13621530	2910	2910	2910	2910	0
669	20240913	100500	13621530	2910	2910	2910	2910	0
670	20240913	100400	13621530	2910	2910	2910	2910	0
671	20240913	100300	13621530	2910	2910	2910	2910	0
672	20240913	100200	13621530	2910	2910	2910	2910	0
673	20240913	100100	13621530	2910	2905	2910	2905	304
674	20240913	100000	12737010	2900	2900	2900	2900	0
675	20240913	095900	12737010	2900	2900	2900	2900	0
676	20240913	095800	12737010	2900	2900	2900	2900	0
677	20240913	095700	12737010	2900	2900	2900	2900	0
678	20240913	095600	12737010	2900	2900	2900	2900	14
679	20240913	095500	12696410	2900	2900	2900	2900	0
680	20240913	095400	12696410	2900	2900	2900	2900	5
681	20240913	095300	12681910	2895	2895	2895	2895	0
682	20240913	095200	12681910	2895	2895	2895	2895	0
683	20240913	095100	12681910	2895	2895	2895	2895	0
684	20240913	095000	12681910	2895	2895	2895	2895	0
685	20240913	094900	12681910	2895	2895	2895	2895	0
686	20240913	094800	12681910	2895	2895	2895	2895	0
687	20240913	094700	12681910	2895	2895	2895	2895	0
688	20240913	094600	12681910	2895	2895	2895	2895	0
689	20240913	094500	12681910	2895	2895	2895	2895	111
690	20240913	094400	12360565	2895	2895	2895	2895	0
691	20240913	094300	12360565	2895	2895	2895	2895	0
692	20240913	094200	12360565	2895	2895	2895	2895	0
693	20240913	094100	12360565	2895	2890	2895	2890	8
694	20240913	094000	12337425	2895	2895	2895	2895	0
695	20240913	093900	12337425	2895	2890	2895	2890	11
696	20240913	093800	12305600	2895	2895	2895	2895	0
697	20240913	093700	12305600	2895	2895	2895	2895	0
698	20240913	093600	12305600	2895	2895	2895	2895	0
699	20240913	093500	12305600	2895	2890	2895	2890	6
700	20240913	093400	12288240	2895	2895	2895	2895	0
701	20240913	093300	12288240	2895	2895	2895	2895	2
702	20240913	093200	12282450	2885	2885	2895	2885	10
703	20240913	093100	12253565	2885	2885	2885	2885	0
704	20240913	093000	12253565	2885	2885	2885	2885	55
705	20240913	092900	12094890	2885	2885	2885	2885	0
706	20240913	092800	12094890	2885	2885	2885	2885	0
707	20240913	092700	12094890	2885	2885	2885	2885	5
708	20240913	092600	12080465	2895	2895	2895	2895	0
709	20240913	092500	12080465	2895	2885	2895	2885	8
710	20240913	092400	12057375	2885	2885	2885	2885	48
711	20240913	092300	11918895	2885	2885	2885	2885	200
712	20240913	092200	11341895	2880	2880	2880	2880	0
713	20240913	092100	11341895	2880	2880	2880	2880	0
714	20240913	092000	11341895	2880	2880	2880	2880	561
715	20240913	091900	9726215	2885	2910	2910	2885	1547
716	20240913	091800	5244565	2915	2915	2915	2915	3
717	20240913	091700	5235820	2915	2915	2915	2915	100
718	20240913	091600	4944320	2920	2920	2920	2920	0
719	20240913	091500	4944320	2920	2920	2920	2920	249
720	20240913	091400	4217240	2920	2920	2920	2920	0
721	20240913	091300	4217240	2920	2920	2920	2920	0
722	20240913	091200	4217240	2920	2920	2920	2920	0
723	20240913	091100	4217240	2920	2920	2920	2920	201
724	20240913	091000	3630320	2920	2920	2920	2920	500
725	20240913	090900	2170320	2920	2920	2920	2920	0
726	20240913	090800	2170320	2920	2920	2920	2920	0
727	20240913	090700	2170320	2920	2920	2920	2920	1
728	20240913	090600	2167400	2920	2920	2920	2920	1
729	20240913	090500	2164480	2920	2920	2920	2920	0
730	20240913	090400	2164480	2920	2920	2920	2920	35
731	20240913	090300	2062280	2920	2920	2920	2920	0
732	20240913	090200	2062280	2920	2920	2920	2920	416
733	20240913	090100	847560	2920	2940	2940	2920	224
734	20240913	090000	191830	2945	2955	2955	2945	65