KissMeData/352700/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	212300	57027530	2975	2975	2975	2975	810
3	20240923	212200	57027530	2975	2975	2975	2975	0
4	20240923	212100	57027530	2975	2975	2975	2975	0
5	20240923	212000	57027530	2975	2975	2975	2975	0
6	20240923	211900	57027530	2975	2975	2975	2975	0
7	20240923	211800	57027530	2975	2975	2975	2975	0
8	20240923	211700	57027530	2975	2975	2975	2975	0
9	20240923	211600	57027530	2975	2975	2975	2975	0
10	20240923	211500	57027530	2975	2975	2975	2975	0
11	20240923	211400	57027530	2975	2975	2975	2975	0
12	20240923	211300	57027530	2975	2975	2975	2975	0
13	20240923	211200	57027530	2975	2975	2975	2975	0
14	20240923	211100	57027530	2975	2975	2975	2975	0
15	20240923	211000	57027530	2975	2975	2975	2975	0
16	20240923	210900	57027530	2975	2975	2975	2975	0
17	20240923	210800	57027530	2975	2975	2975	2975	0
18	20240923	210700	57027530	2975	2975	2975	2975	0
19	20240923	210600	57027530	2975	2975	2975	2975	0
20	20240923	210500	57027530	2975	2975	2975	2975	0
21	20240923	210400	57027530	2975	2975	2975	2975	0
22	20240923	210300	57027530	2975	2975	2975	2975	0
23	20240923	210200	57027530	2975	2975	2975	2975	0
24	20240923	210100	57027530	2975	2975	2975	2975	0
25	20240923	210000	57027530	2975	2975	2975	2975	0
26	20240923	205900	57027530	2975	2975	2975	2975	0
27	20240923	205800	57027530	2975	2975	2975	2975	0
28	20240923	205700	57027530	2975	2975	2975	2975	0
29	20240923	205600	57027530	2975	2975	2975	2975	0
30	20240923	205500	57027530	2975	2975	2975	2975	0
31	20240923	205400	57027530	2975	2975	2975	2975	0
32	20240923	205300	57027530	2975	2975	2975	2975	810
33	20240923	205200	57027530	2975	2975	2975	2975	0
34	20240923	205100	57027530	2975	2975	2975	2975	0
35	20240923	205000	57027530	2975	2975	2975	2975	0
36	20240923	204900	57027530	2975	2975	2975	2975	0
37	20240923	204800	57027530	2975	2975	2975	2975	0
38	20240923	204700	57027530	2975	2975	2975	2975	0
39	20240923	204600	57027530	2975	2975	2975	2975	0
40	20240923	204500	57027530	2975	2975	2975	2975	0
41	20240923	204400	57027530	2975	2975	2975	2975	0
42	20240923	204300	57027530	2975	2975	2975	2975	0
43	20240923	204200	57027530	2975	2975	2975	2975	0
44	20240923	204100	57027530	2975	2975	2975	2975	0
45	20240923	204000	57027530	2975	2975	2975	2975	0
46	20240923	203900	57027530	2975	2975	2975	2975	0
47	20240923	203800	57027530	2975	2975	2975	2975	0
48	20240923	203700	57027530	2975	2975	2975	2975	0
49	20240923	203600	57027530	2975	2975	2975	2975	0
50	20240923	203500	57027530	2975	2975	2975	2975	0
51	20240923	203400	57027530	2975	2975	2975	2975	0
52	20240923	203300	57027530	2975	2975	2975	2975	0
53	20240923	203200	57027530	2975	2975	2975	2975	0
54	20240923	203100	57027530	2975	2975	2975	2975	0
55	20240923	203000	57027530	2975	2975	2975	2975	0
56	20240923	202900	57027530	2975	2975	2975	2975	0
57	20240923	202800	57027530	2975	2975	2975	2975	0
58	20240923	202700	57027530	2975	2975	2975	2975	0
59	20240923	202600	57027530	2975	2975	2975	2975	0
60	20240923	202500	57027530	2975	2975	2975	2975	0
61	20240923	202400	57027530	2975	2975	2975	2975	0
62	20240923	202300	57027530	2975	2975	2975	2975	810
63	20240923	202200	57027530	2975	2975	2975	2975	0
64	20240923	202100	57027530	2975	2975	2975	2975	0
65	20240923	202000	57027530	2975	2975	2975	2975	0
66	20240923	201900	57027530	2975	2975	2975	2975	0
67	20240923	201800	57027530	2975	2975	2975	2975	0
68	20240923	201700	57027530	2975	2975	2975	2975	0
69	20240923	201600	57027530	2975	2975	2975	2975	0
70	20240923	201500	57027530	2975	2975	2975	2975	0
71	20240923	201400	57027530	2975	2975	2975	2975	0
72	20240923	201300	57027530	2975	2975	2975	2975	0
73	20240923	201200	57027530	2975	2975	2975	2975	0
74	20240923	201100	57027530	2975	2975	2975	2975	0
75	20240923	201000	57027530	2975	2975	2975	2975	0
76	20240923	200900	57027530	2975	2975	2975	2975	0
77	20240923	200800	57027530	2975	2975	2975	2975	0
78	20240923	200700	57027530	2975	2975	2975	2975	0
79	20240923	200600	57027530	2975	2975	2975	2975	0
80	20240923	200500	57027530	2975	2975	2975	2975	0
81	20240923	200400	57027530	2975	2975	2975	2975	0
82	20240923	200300	57027530	2975	2975	2975	2975	0
83	20240923	200200	57027530	2975	2975	2975	2975	0
84	20240923	200100	57027530	2975	2975	2975	2975	0
85	20240923	200000	57027530	2975	2975	2975	2975	0
86	20240923	195900	57027530	2975	2975	2975	2975	0
87	20240923	195800	57027530	2975	2975	2975	2975	0
88	20240923	195700	57027530	2975	2975	2975	2975	0
89	20240923	195600	57027530	2975	2975	2975	2975	0
90	20240923	195500	57027530	2975	2975	2975	2975	0
91	20240923	195400	57027530	2975	2975	2975	2975	0
92	20240923	195300	57027530	2975	2975	2975	2975	810
93	20240923	195200	57027530	2975	2975	2975	2975	0
94	20240923	195100	57027530	2975	2975	2975	2975	0
95	20240923	195000	57027530	2975	2975	2975	2975	0
96	20240923	194900	57027530	2975	2975	2975	2975	0
97	20240923	194800	57027530	2975	2975	2975	2975	0
98	20240923	194700	57027530	2975	2975	2975	2975	0
99	20240923	194600	57027530	2975	2975	2975	2975	0
100	20240923	194500	57027530	2975	2975	2975	2975	0
101	20240923	194400	57027530	2975	2975	2975	2975	0
102	20240923	194300	57027530	2975	2975	2975	2975	0
103	20240923	194200	57027530	2975	2975	2975	2975	0
104	20240923	194100	57027530	2975	2975	2975	2975	0
105	20240923	194000	57027530	2975	2975	2975	2975	0
106	20240923	193900	57027530	2975	2975	2975	2975	0
107	20240923	193800	57027530	2975	2975	2975	2975	0
108	20240923	193700	57027530	2975	2975	2975	2975	0
109	20240923	193600	57027530	2975	2975	2975	2975	0
110	20240923	193500	57027530	2975	2975	2975	2975	0
111	20240923	193400	57027530	2975	2975	2975	2975	0
112	20240923	193300	57027530	2975	2975	2975	2975	0
113	20240923	193200	57027530	2975	2975	2975	2975	0
114	20240923	193100	57027530	2975	2975	2975	2975	0
115	20240923	193000	57027530	2975	2975	2975	2975	0
116	20240923	192900	57027530	2975	2975	2975	2975	0
117	20240923	192800	57027530	2975	2975	2975	2975	0
118	20240923	192700	57027530	2975	2975	2975	2975	0
119	20240923	192600	57027530	2975	2975	2975	2975	0
120	20240923	192500	57027530	2975	2975	2975	2975	0
121	20240923	192400	57027530	2975	2975	2975	2975	0
122	20240923	192300	57027530	2975	2975	2975	2975	810
123	20240923	192200	57027530	2975	2975	2975	2975	0
124	20240923	192100	57027530	2975	2975	2975	2975	0
125	20240923	192000	57027530	2975	2975	2975	2975	0
126	20240923	191900	57027530	2975	2975	2975	2975	0
127	20240923	191800	57027530	2975	2975	2975	2975	0
128	20240923	191700	57027530	2975	2975	2975	2975	0
129	20240923	191600	57027530	2975	2975	2975	2975	0
130	20240923	191500	57027530	2975	2975	2975	2975	0
131	20240923	191400	57027530	2975	2975	2975	2975	0
132	20240923	191300	57027530	2975	2975	2975	2975	0
133	20240923	191200	57027530	2975	2975	2975	2975	0
134	20240923	191100	57027530	2975	2975	2975	2975	0
135	20240923	191000	57027530	2975	2975	2975	2975	0
136	20240923	190900	57027530	2975	2975	2975	2975	0
137	20240923	190800	57027530	2975	2975	2975	2975	0
138	20240923	190700	57027530	2975	2975	2975	2975	0
139	20240923	190600	57027530	2975	2975	2975	2975	0
140	20240923	190500	57027530	2975	2975	2975	2975	0
141	20240923	190400	57027530	2975	2975	2975	2975	0
142	20240923	190300	57027530	2975	2975	2975	2975	0
143	20240923	190200	57027530	2975	2975	2975	2975	0
144	20240923	190100	57027530	2975	2975	2975	2975	0
145	20240923	190000	57027530	2975	2975	2975	2975	0
146	20240923	185900	57027530	2975	2975	2975	2975	0
147	20240923	185800	57027530	2975	2975	2975	2975	0
148	20240923	185700	57027530	2975	2975	2975	2975	0
149	20240923	185600	57027530	2975	2975	2975	2975	0
150	20240923	185500	57027530	2975	2975	2975	2975	0
151	20240923	185400	57027530	2975	2975	2975	2975	0
152	20240923	185300	57027530	2975	2975	2975	2975	810
153	20240923	185200	57027530	2975	2975	2975	2975	0
154	20240923	185100	57027530	2975	2975	2975	2975	0
155	20240923	185000	57027530	2975	2975	2975	2975	0
156	20240923	184900	57027530	2975	2975	2975	2975	0
157	20240923	184800	57027530	2975	2975	2975	2975	0
158	20240923	184700	57027530	2975	2975	2975	2975	0
159	20240923	184600	57027530	2975	2975	2975	2975	0
160	20240923	184500	57027530	2975	2975	2975	2975	0
161	20240923	184400	57027530	2975	2975	2975	2975	0
162	20240923	184300	57027530	2975	2975	2975	2975	0
163	20240923	184200	57027530	2975	2975	2975	2975	0
164	20240923	184100	57027530	2975	2975	2975	2975	0
165	20240923	184000	57027530	2975	2975	2975	2975	0
166	20240923	183900	57027530	2975	2975	2975	2975	0
167	20240923	183800	57027530	2975	2975	2975	2975	0
168	20240923	183700	57027530	2975	2975	2975	2975	0
169	20240923	183600	57027530	2975	2975	2975	2975	0
170	20240923	183500	57027530	2975	2975	2975	2975	0
171	20240923	183400	57027530	2975	2975	2975	2975	0
172	20240923	183300	57027530	2975	2975	2975	2975	0
173	20240923	183200	57027530	2975	2975	2975	2975	0
174	20240923	183100	57027530	2975	2975	2975	2975	0
175	20240923	183000	57027530	2975	2975	2975	2975	0
176	20240923	182900	57027530	2975	2975	2975	2975	0
177	20240923	182800	57027530	2975	2975	2975	2975	0
178	20240923	182700	57027530	2975	2975	2975	2975	0
179	20240923	182600	57027530	2975	2975	2975	2975	0
180	20240923	182500	57027530	2975	2975	2975	2975	0
181	20240923	182400	57027530	2975	2975	2975	2975	0
182	20240923	182300	57027530	2975	2975	2975	2975	810
183	20240923	182200	57027530	2975	2975	2975	2975	0
184	20240923	182100	57027530	2975	2975	2975	2975	0
185	20240923	182000	57027530	2975	2975	2975	2975	0
186	20240923	181900	57027530	2975	2975	2975	2975	0
187	20240923	181800	57027530	2975	2975	2975	2975	0
188	20240923	181700	57027530	2975	2975	2975	2975	0
189	20240923	181600	57027530	2975	2975	2975	2975	0
190	20240923	181500	57027530	2975	2975	2975	2975	0
191	20240923	181400	57027530	2975	2975	2975	2975	0
192	20240923	181300	57027530	2975	2975	2975	2975	0
193	20240923	181200	57027530	2975	2975	2975	2975	0
194	20240923	181100	57027530	2975	2975	2975	2975	0
195	20240923	181000	57027530	2975	2975	2975	2975	0
196	20240923	180900	57027530	2975	2975	2975	2975	0
197	20240923	180800	57027530	2975	2975	2975	2975	0
198	20240923	180700	57027530	2975	2975	2975	2975	0
199	20240923	180600	57027530	2975	2975	2975	2975	0
200	20240923	180500	57027530	2975	2975	2975	2975	0
201	20240923	180400	57027530	2975	2975	2975	2975	0
202	20240923	180300	57027530	2975	2975	2975	2975	0
203	20240923	180200	57027530	2975	2975	2975	2975	0
204	20240923	180100	57027530	2975	2975	2975	2975	0
205	20240923	180000	57027530	2975	2975	2975	2975	0
206	20240923	175900	57027530	2975	2975	2975	2975	0
207	20240923	175800	57027530	2975	2975	2975	2975	0
208	20240923	175700	57027530	2975	2975	2975	2975	0
209	20240923	175600	57027530	2975	2975	2975	2975	0
210	20240923	175500	57027530	2975	2975	2975	2975	0
211	20240923	175400	57027530	2975	2975	2975	2975	0
212	20240923	175300	57027530	2975	2975	2975	2975	810
213	20240923	175200	57027530	2975	2975	2975	2975	0
214	20240923	175100	57027530	2975	2975	2975	2975	0
215	20240923	175000	57027530	2975	2975	2975	2975	0
216	20240923	174900	57027530	2975	2975	2975	2975	0
217	20240923	174800	57027530	2975	2975	2975	2975	0
218	20240923	174700	57027530	2975	2975	2975	2975	0
219	20240923	174600	57027530	2975	2975	2975	2975	0
220	20240923	174500	57027530	2975	2975	2975	2975	0
221	20240923	174400	57027530	2975	2975	2975	2975	0
222	20240923	174300	57027530	2975	2975	2975	2975	0
223	20240923	174200	57027530	2975	2975	2975	2975	0
224	20240923	174100	57027530	2975	2975	2975	2975	0
225	20240923	174000	57027530	2975	2975	2975	2975	0
226	20240923	173900	57027530	2975	2975	2975	2975	0
227	20240923	173800	57027530	2975	2975	2975	2975	0
228	20240923	173700	57027530	2975	2975	2975	2975	0
229	20240923	173600	57027530	2975	2975	2975	2975	0
230	20240923	173500	57027530	2975	2975	2975	2975	0
231	20240923	173400	57027530	2975	2975	2975	2975	0
232	20240923	173300	57027530	2975	2975	2975	2975	0
233	20240923	173200	57027530	2975	2975	2975	2975	0
234	20240923	173100	57027530	2975	2975	2975	2975	0
235	20240923	173000	57027530	2975	2975	2975	2975	0
236	20240923	172900	57027530	2975	2975	2975	2975	0
237	20240923	172800	57027530	2975	2975	2975	2975	0
238	20240923	172700	57027530	2975	2975	2975	2975	0
239	20240923	172600	57027530	2975	2975	2975	2975	0
240	20240923	172500	57027530	2975	2975	2975	2975	0
241	20240923	172400	57027530	2975	2975	2975	2975	0
242	20240923	172300	57027530	2975	2975	2975	2975	810
243	20240923	172200	57027530	2975	2975	2975	2975	0
244	20240923	172100	57027530	2975	2975	2975	2975	0
245	20240923	172000	57027530	2975	2975	2975	2975	0
246	20240923	171900	57027530	2975	2975	2975	2975	0
247	20240923	171800	57027530	2975	2975	2975	2975	0
248	20240923	171700	57027530	2975	2975	2975	2975	0
249	20240923	171600	57027530	2975	2975	2975	2975	0
250	20240923	171500	57027530	2975	2975	2975	2975	0
251	20240923	171400	57027530	2975	2975	2975	2975	0
252	20240923	171300	57027530	2975	2975	2975	2975	0
253	20240923	171200	57027530	2975	2975	2975	2975	0
254	20240923	171100	57027530	2975	2975	2975	2975	0
255	20240923	171000	57027530	2975	2975	2975	2975	0
256	20240923	170900	57027530	2975	2975	2975	2975	0
257	20240923	170800	57027530	2975	2975	2975	2975	0
258	20240923	170700	57027530	2975	2975	2975	2975	0
259	20240923	170600	57027530	2975	2975	2975	2975	0
260	20240923	170500	57027530	2975	2975	2975	2975	0
261	20240923	170400	57027530	2975	2975	2975	2975	0
262	20240923	170300	57027530	2975	2975	2975	2975	0
263	20240923	170200	57027530	2975	2975	2975	2975	0
264	20240923	170100	57027530	2975	2975	2975	2975	0
265	20240923	170000	57027530	2975	2975	2975	2975	0
266	20240923	165900	57027530	2975	2975	2975	2975	0
267	20240923	165800	57027530	2975	2975	2975	2975	0
268	20240923	165700	57027530	2975	2975	2975	2975	0
269	20240923	165600	57027530	2975	2975	2975	2975	0
270	20240923	165500	57027530	2975	2975	2975	2975	0
271	20240923	165400	57027530	2975	2975	2975	2975	0
272	20240923	165300	57027530	2975	2975	2975	2975	810
273	20240923	165200	57027530	2975	2975	2975	2975	0
274	20240923	165100	57027530	2975	2975	2975	2975	0
275	20240923	165000	57027530	2975	2975	2975	2975	0
276	20240923	164900	57027530	2975	2975	2975	2975	0
277	20240923	164800	57027530	2975	2975	2975	2975	0
278	20240923	164700	57027530	2975	2975	2975	2975	0
279	20240923	164600	57027530	2975	2975	2975	2975	0
280	20240923	164500	57027530	2975	2975	2975	2975	0
281	20240923	164400	57027530	2975	2975	2975	2975	0
282	20240923	164300	57027530	2975	2975	2975	2975	0
283	20240923	164200	57027530	2975	2975	2975	2975	0
284	20240923	164100	57027530	2975	2975	2975	2975	0
285	20240923	164000	57027530	2975	2975	2975	2975	0
286	20240923	163900	57027530	2975	2975	2975	2975	0
287	20240923	163800	57027530	2975	2975	2975	2975	0
288	20240923	163700	57027530	2975	2975	2975	2975	0
289	20240923	163600	57027530	2975	2975	2975	2975	0
290	20240923	163500	57027530	2975	2975	2975	2975	0
291	20240923	163400	57027530	2975	2975	2975	2975	0
292	20240923	163300	57027530	2975	2975	2975	2975	0
293	20240923	163200	57027530	2975	2975	2975	2975	0
294	20240923	163100	57027530	2975	2975	2975	2975	0
295	20240923	163000	57027530	2975	2975	2975	2975	0
296	20240923	162900	57027530	2975	2975	2975	2975	0
297	20240923	162800	57027530	2975	2975	2975	2975	0
298	20240923	162700	57027530	2975	2975	2975	2975	0
299	20240923	162600	57027530	2975	2975	2975	2975	0
300	20240923	162500	57027530	2975	2975	2975	2975	0
301	20240923	162400	57027530	2975	2975	2975	2975	0
302	20240923	162300	57027530	2975	2975	2975	2975	810
303	20240923	162200	57027530	2975	2975	2975	2975	0
304	20240923	162100	57027530	2975	2975	2975	2975	0
305	20240923	162000	57027530	2975	2975	2975	2975	0
306	20240923	161900	57027530	2975	2975	2975	2975	0
307	20240923	161800	57027530	2975	2975	2975	2975	0
308	20240923	161700	57027530	2975	2975	2975	2975	0
309	20240923	161600	57027530	2975	2975	2975	2975	0
310	20240923	161500	57027530	2975	2975	2975	2975	0
311	20240923	161400	57027530	2975	2975	2975	2975	0
312	20240923	161300	57027530	2975	2975	2975	2975	0
313	20240923	161200	57027530	2975	2975	2975	2975	0
314	20240923	161100	57027530	2975	2975	2975	2975	0
315	20240923	161000	57027530	2975	2975	2975	2975	0
316	20240923	160900	57027530	2975	2975	2975	2975	0
317	20240923	160800	57027530	2975	2975	2975	2975	0
318	20240923	160700	57027530	2975	2975	2975	2975	0
319	20240923	160600	57027530	2975	2975	2975	2975	0
320	20240923	160500	57027530	2975	2975	2975	2975	0
321	20240923	160400	57027530	2975	2975	2975	2975	0
322	20240923	160300	57027530	2975	2975	2975	2975	0
323	20240923	160200	57027530	2975	2975	2975	2975	0
324	20240923	160100	57027530	2975	2975	2975	2975	0
325	20240923	160000	57027530	2975	2975	2975	2975	0
326	20240923	155900	57027530	2975	2975	2975	2975	0
327	20240923	155800	57027530	2975	2975	2975	2975	0
328	20240923	155700	57027530	2975	2975	2975	2975	0
329	20240923	155600	57027530	2975	2975	2975	2975	0
330	20240923	155500	57027530	2975	2975	2975	2975	0
331	20240923	155400	57027530	2975	2975	2975	2975	0
332	20240923	155300	57027530	2975	2975	2975	2975	810
333	20240923	155200	57027530	2975	2975	2975	2975	0
334	20240923	155100	57027530	2975	2975	2975	2975	0
335	20240923	155000	57027530	2975	2975	2975	2975	0
336	20240923	154900	57027530	2975	2975	2975	2975	0
337	20240923	154800	57027530	2975	2975	2975	2975	0
338	20240923	154700	57027530	2975	2975	2975	2975	0
339	20240923	154600	57027530	2975	2975	2975	2975	0
340	20240923	154500	57027530	2975	2975	2975	2975	0
341	20240923	154400	57027530	2975	2975	2975	2975	0
342	20240923	154300	57027530	2975	2975	2975	2975	0
343	20240923	154200	57027530	2975	2975	2975	2975	0
344	20240923	154100	57027530	2975	2975	2975	2975	0
345	20240923	154000	57027530	2975	2975	2975	2975	0
346	20240923	153900	57027530	2975	2975	2975	2975	0
347	20240923	153800	57027530	2975	2975	2975	2975	0
348	20240923	153700	57027530	2975	2975	2975	2975	0
349	20240923	153600	57027530	2975	2975	2975	2975	0
350	20240923	153500	57027530	2975	2975	2975	2975	0
351	20240923	153400	57027530	2975	2975	2975	2975	0
352	20240923	153300	57027530	2975	2975	2975	2975	0
353	20240923	153200	57027530	2975	2975	2975	2975	0
354	20240923	153100	57027530	2975	2975	2975	2975	0
355	20240923	153000	57027530	2975	2975	2975	2975	810
356	20240923	152900	54617780	2970	2970	2970	2970	0
357	20240923	152800	54617780	2970	2970	2970	2970	0
358	20240923	152700	54617780	2970	2970	2970	2970	0
359	20240923	152600	54617780	2970	2970	2970	2970	0
360	20240923	152500	54617780	2970	2970	2970	2970	0
361	20240923	152400	54617780	2970	2970	2970	2970	0
362	20240923	152300	54617780	2970	2970	2970	2970	0
363	20240923	152200	54617780	2970	2970	2970	2970	0
364	20240923	152100	54617780	2970	2970	2970	2970	0
365	20240923	152000	54617780	2970	2970	2970	2970	0
366	20240923	151900	54617780	2970	2975	2975	2970	290
367	20240923	151800	53756335	2975	2960	2975	2955	1462
368	20240923	151700	49427295	2960	2950	2960	2950	1526
369	20240923	151600	44925540	2945	2945	2945	2945	747
370	20240923	151500	42725625	2945	2945	2945	2945	89
371	20240923	151400	42463520	2945	2945	2945	2945	9
372	20240923	151300	42437015	2945	2950	2950	2945	1268
373	20240923	151200	38699230	2950	2950	2950	2950	0
374	20240923	151100	38699230	2950	2950	2950	2950	0
375	20240923	151000	38699230	2950	2950	2950	2950	39
376	20240923	150900	38584180	2950	2950	2950	2950	50
377	20240923	150800	38436680	2955	2955	2955	2955	0
378	20240923	150700	38436680	2955	2955	2955	2955	0
379	20240923	150600	38436680	2955	2955	2955	2955	0
380	20240923	150500	38436680	2955	2955	2955	2955	0
381	20240923	150400	38436680	2955	2955	2955	2955	0
382	20240923	150300	38436680	2955	2955	2955	2955	500
383	20240923	150200	36959180	2960	2960	2960	2960	0
384	20240923	150100	36959180	2960	2960	2960	2960	0
385	20240923	150000	36959180	2960	2960	2960	2960	0
386	20240923	145900	36959180	2960	2960	2960	2960	0
387	20240923	145800	36959180	2960	2960	2960	2960	0
388	20240923	145700	36959180	2960	2960	2960	2960	0
389	20240923	145600	36959180	2960	2960	2960	2960	0
390	20240923	145500	36959180	2960	2960	2960	2960	0
391	20240923	145400	36959180	2960	2960	2960	2960	0
392	20240923	145300	36959180	2960	2960	2960	2960	0
393	20240923	145200	36959180	2960	2960	2960	2960	0
394	20240923	145100	36959180	2960	2960	2960	2960	0
395	20240923	145000	36959180	2960	2960	2960	2960	0
396	20240923	144900	36959180	2960	2960	2960	2960	0
397	20240923	144800	36959180	2960	2960	2960	2960	0
398	20240923	144700	36959180	2960	2960	2960	2960	0
399	20240923	144600	36959180	2960	2960	2960	2960	0
400	20240923	144500	36959180	2960	2960	2960	2960	368
401	20240923	144400	35869900	2965	2965	2965	2965	0
402	20240923	144300	35869900	2965	2965	2965	2965	0
403	20240923	144200	35869900	2965	2965	2965	2965	0
404	20240923	144100	35869900	2965	2965	2965	2965	0
405	20240923	144000	35869900	2965	2965	2965	2965	0
406	20240923	143900	35869900	2965	2965	2965	2965	104
407	20240923	143800	35561540	2960	2960	2960	2960	0
408	20240923	143700	35561540	2960	2960	2960	2960	632
409	20240923	143600	33690820	2955	2955	2955	2955	0
410	20240923	143500	33690820	2955	2955	2955	2955	0
411	20240923	143400	33690820	2955	2955	2955	2955	279
412	20240923	143300	32866375	2955	2935	2955	2935	1438
413	20240923	143200	28633415	2935	2935	2935	2935	0
414	20240923	143100	28633415	2935	2935	2935	2935	0
415	20240923	143000	28633415	2935	2935	2935	2935	0
416	20240923	142900	28633415	2935	2935	2935	2935	0
417	20240923	142800	28633415	2935	2935	2935	2935	0
418	20240923	142700	28633415	2935	2935	2935	2935	0
419	20240923	142600	28633415	2935	2935	2935	2935	0
420	20240923	142500	28633415	2935	2935	2935	2935	0
421	20240923	142400	28633415	2935	2935	2935	2935	0
422	20240923	142300	28633415	2935	2935	2935	2935	0
423	20240923	142200	28633415	2935	2935	2935	2935	0
424	20240923	142100	28633415	2935	2935	2935	2935	0
425	20240923	142000	28633415	2935	2935	2935	2935	0
426	20240923	141900	28633415	2935	2935	2935	2935	0
427	20240923	141800	28633415	2935	2935	2935	2935	0
428	20240923	141700	28633415	2935	2935	2935	2935	0
429	20240923	141600	28633415	2935	2935	2935	2935	0
430	20240923	141500	28633415	2935	2935	2935	2935	0
431	20240923	141400	28633415	2935	2935	2935	2935	0
432	20240923	141300	28633415	2935	2935	2935	2935	0
433	20240923	141200	28633415	2935	2935	2935	2935	1
434	20240923	141100	28630480	2925	2925	2925	2925	0
435	20240923	141000	28630480	2925	2925	2925	2925	3
436	20240923	140900	28621705	2935	2935	2935	2935	0
437	20240923	140800	28621705	2935	2935	2935	2935	0
438	20240923	140700	28621705	2935	2935	2935	2935	0
439	20240923	140600	28621705	2935	2935	2935	2935	0
440	20240923	140500	28621705	2935	2935	2935	2935	0
441	20240923	140400	28621705	2935	2935	2935	2935	0
442	20240923	140300	28621705	2935	2935	2935	2935	0
443	20240923	140200	28621705	2935	2935	2935	2935	0
444	20240923	140100	28621705	2935	2935	2935	2935	0
445	20240923	140000	28621705	2935	2935	2935	2935	85
446	20240923	135900	28372230	2935	2935	2935	2935	0
447	20240923	135800	28372230	2935	2935	2935	2935	0
448	20240923	135700	28372230	2935	2935	2935	2935	0
449	20240923	135600	28372230	2935	2935	2935	2935	0
450	20240923	135500	28372230	2935	2935	2935	2935	0
451	20240923	135400	28372230	2935	2935	2935	2935	0
452	20240923	135300	28372230	2935	2935	2935	2935	0
453	20240923	135200	28372230	2935	2935	2935	2935	0
454	20240923	135100	28372230	2935	2935	2935	2935	0
455	20240923	135000	28372230	2935	2935	2935	2935	0
456	20240923	134900	28372230	2935	2935	2935	2935	0
457	20240923	134800	28372230	2935	2935	2935	2935	0
458	20240923	134700	28372230	2935	2935	2935	2935	0
459	20240923	134600	28372230	2935	2935	2935	2935	47
460	20240923	134500	28234285	2935	2935	2935	2935	0
461	20240923	134400	28234285	2935	2935	2935	2935	0
462	20240923	134300	28234285	2935	2935	2935	2935	0
463	20240923	134200	28234285	2935	2935	2935	2935	0
464	20240923	134100	28234285	2935	2935	2935	2935	0
465	20240923	134000	28234285	2935	2935	2935	2935	0
466	20240923	133900	28234285	2935	2935	2935	2935	0
467	20240923	133800	28234285	2935	2935	2935	2935	0
468	20240923	133700	28234285	2935	2935	2935	2935	0
469	20240923	133600	28234285	2935	2935	2935	2935	0
470	20240923	133500	28234285	2935	2935	2935	2935	0
471	20240923	133400	28234285	2935	2935	2935	2935	0
472	20240923	133300	28234285	2935	2935	2935	2935	1
473	20240923	133200	28231350	2925	2925	2925	2925	0
474	20240923	133100	28231350	2925	2925	2925	2925	39
475	20240923	133000	28117275	2925	2925	2925	2925	0
476	20240923	132900	28117275	2925	2925	2925	2925	0
477	20240923	132800	28117275	2925	2925	2925	2925	0
478	20240923	132700	28117275	2925	2925	2925	2925	0
479	20240923	132600	28117275	2925	2925	2925	2925	1
480	20240923	132500	28114350	2925	2925	2925	2925	0
481	20240923	132400	28114350	2925	2925	2925	2925	0
482	20240923	132300	28114350	2925	2925	2925	2925	350
483	20240923	132200	27090600	2925	2925	2925	2925	0
484	20240923	132100	27090600	2925	2925	2925	2925	0
485	20240923	132000	27090600	2925	2925	2925	2925	0
486	20240923	131900	27090600	2925	2925	2925	2925	0
487	20240923	131800	27090600	2925	2925	2925	2925	0
488	20240923	131700	27090600	2925	2925	2925	2925	0
489	20240923	131600	27090600	2925	2925	2925	2925	0
490	20240923	131500	27090600	2925	2925	2925	2925	0
491	20240923	131400	27090600	2925	2925	2925	2925	0
492	20240923	131300	27090600	2925	2925	2925	2925	0
493	20240923	131200	27090600	2925	2925	2925	2925	0
494	20240923	131100	27090600	2925	2925	2925	2925	0
495	20240923	131000	27090600	2925	2925	2925	2925	0
496	20240923	130900	27090600	2925	2925	2925	2925	0
497	20240923	130800	27090600	2925	2925	2925	2925	0
498	20240923	130700	27090600	2925	2925	2925	2925	0
499	20240923	130600	27090600	2925	2925	2925	2925	0
500	20240923	130500	27090600	2925	2925	2925	2925	0
501	20240923	130400	27090600	2925	2925	2925	2925	0
502	20240923	130300	27090600	2925	2925	2925	2925	0
503	20240923	130200	27090600	2925	2925	2925	2925	0
504	20240923	130100	27090600	2925	2925	2925	2925	0
505	20240923	130000	27090600	2925	2925	2925	2925	0
506	20240923	125900	27090600	2925	2925	2925	2925	0
507	20240923	125800	27090600	2925	2925	2925	2925	0
508	20240923	125700	27090600	2925	2925	2925	2925	0
509	20240923	125600	27090600	2925	2925	2925	2925	0
510	20240923	125500	27090600	2925	2925	2925	2925	0
511	20240923	125400	27090600	2925	2925	2925	2925	0
512	20240923	125300	27090600	2925	2925	2925	2925	0
513	20240923	125200	27090600	2925	2925	2925	2925	0
514	20240923	125100	27090600	2925	2925	2925	2925	0
515	20240923	125000	27090600	2925	2925	2925	2925	0
516	20240923	124900	27090600	2925	2925	2925	2925	0
517	20240923	124800	27090600	2925	2925	2925	2925	0
518	20240923	124700	27090600	2925	2925	2925	2925	0
519	20240923	124600	27090600	2925	2925	2925	2925	0
520	20240923	124500	27090600	2925	2925	2925	2925	0
521	20240923	124400	27090600	2925	2925	2925	2925	0
522	20240923	124300	27090600	2925	2925	2925	2925	0
523	20240923	124200	27090600	2925	2925	2925	2925	0
524	20240923	124100	27090600	2925	2925	2925	2925	1
525	20240923	124000	27087675	2920	2920	2920	2920	0
526	20240923	123900	27087675	2920	2920	2920	2920	0
527	20240923	123800	27087675	2920	2920	2920	2920	0
528	20240923	123700	27087675	2920	2920	2920	2920	0
529	20240923	123600	27087675	2920	2920	2920	2920	1789
530	20240923	123500	21863795	2925	2925	2925	2925	0
531	20240923	123400	21863795	2925	2925	2925	2925	1
532	20240923	123300	21860870	2920	2920	2920	2920	0
533	20240923	123200	21860870	2920	2920	2920	2920	0
534	20240923	123100	21860870	2920	2920	2920	2920	4
535	20240923	123000	21849190	2920	2920	2920	2920	217
536	20240923	122900	21215550	2915	2915	2915	2915	0
537	20240923	122800	21215550	2915	2915	2915	2915	1
538	20240923	122700	21212635	2920	2920	2920	2920	0
539	20240923	122600	21212635	2920	2920	2920	2920	2
540	20240923	122500	21206795	2920	2920	2920	2920	0
541	20240923	122400	21206795	2920	2920	2920	2920	0
542	20240923	122300	21206795	2920	2920	2920	2920	0
543	20240923	122200	21206795	2920	2920	2920	2920	0
544	20240923	122100	21206795	2920	2920	2920	2920	0
545	20240923	122000	21206795	2920	2920	2920	2920	0
546	20240923	121900	21206795	2920	2920	2920	2920	0
547	20240923	121800	21206795	2920	2920	2920	2920	0
548	20240923	121700	21206795	2920	2920	2920	2920	5
549	20240923	121600	21192195	2920	2920	2920	2920	11
550	20240923	121500	21160075	2920	2920	2920	2920	0
551	20240923	121400	21160075	2920	2920	2920	2920	0
552	20240923	121300	21160075	2920	2920	2920	2920	0
553	20240923	121200	21160075	2920	2920	2920	2920	0
554	20240923	121100	21160075	2920	2920	2920	2920	0
555	20240923	121000	21160075	2920	2920	2920	2920	0
556	20240923	120900	21160075	2920	2920	2920	2920	0
557	20240923	120800	21160075	2920	2920	2920	2920	589
558	20240923	120700	19440195	2915	2915	2915	2915	0
559	20240923	120600	19440195	2915	2915	2915	2915	0
560	20240923	120500	19440195	2915	2915	2915	2915	0
561	20240923	120400	19440195	2915	2915	2915	2915	0
562	20240923	120300	19440195	2915	2915	2915	2915	0
563	20240923	120200	19440195	2915	2915	2915	2915	0
564	20240923	120100	19440195	2915	2915	2915	2915	0
565	20240923	120000	19440195	2915	2915	2915	2915	0
566	20240923	115900	19440195	2915	2915	2915	2915	0
567	20240923	115800	19440195	2915	2915	2915	2915	0
568	20240923	115700	19440195	2915	2915	2915	2915	0
569	20240923	115600	19440195	2915	2915	2915	2915	0
570	20240923	115500	19440195	2915	2915	2915	2915	0
571	20240923	115400	19440195	2915	2915	2915	2915	0
572	20240923	115300	19440195	2915	2920	2920	2915	812
573	20240923	115200	17070975	2920	2920	2920	2920	0
574	20240923	115100	17070975	2920	2920	2920	2920	0
575	20240923	115000	17070975	2920	2920	2920	2920	0
576	20240923	114900	17070975	2920	2920	2920	2920	0
577	20240923	114800	17070975	2920	2920	2920	2920	0
578	20240923	114700	17070975	2920	2920	2920	2920	0
579	20240923	114600	17070975	2920	2920	2920	2920	0
580	20240923	114500	17070975	2920	2920	2920	2920	0
581	20240923	114400	17070975	2920	2920	2920	2920	0
582	20240923	114300	17070975	2920	2920	2920	2920	0
583	20240923	114200	17070975	2920	2920	2920	2920	0
584	20240923	114100	17070975	2920	2920	2920	2920	0
585	20240923	114000	17070975	2920	2920	2920	2920	0
586	20240923	113900	17070975	2920	2920	2920	2920	0
587	20240923	113800	17070975	2920	2920	2920	2920	50
588	20240923	113700	16924975	2920	2920	2920	2920	0
589	20240923	113600	16924975	2920	2920	2920	2920	7
590	20240923	113500	16904535	2920	2920	2920	2920	420
591	20240923	113400	15678135	2925	2925	2925	2925	0
592	20240923	113300	15678135	2925	2925	2925	2925	0
593	20240923	113200	15678135	2925	2925	2925	2925	0
594	20240923	113100	15678135	2925	2925	2925	2925	0
595	20240923	113000	15678135	2925	2925	2925	2925	0
596	20240923	112900	15678135	2925	2925	2925	2925	0
597	20240923	112800	15678135	2925	2925	2925	2925	0
598	20240923	112700	15678135	2925	2925	2925	2925	0
599	20240923	112600	15678135	2925	2925	2925	2925	1
600	20240923	112500	15675210	2925	2925	2925	2925	0
601	20240923	112400	15675210	2925	2925	2925	2925	1
602	20240923	112300	15672285	2920	2920	2920	2920	0
603	20240923	112200	15672285	2920	2920	2920	2920	0
604	20240923	112100	15672285	2920	2920	2920	2920	0
605	20240923	112000	15672285	2920	2920	2920	2920	10
606	20240923	111900	15643085	2920	2920	2920	2920	0
607	20240923	111800	15643085	2920	2920	2920	2920	0
608	20240923	111700	15643085	2920	2920	2920	2920	1
609	20240923	111600	15640165	2920	2920	2920	2920	0
610	20240923	111500	15640165	2920	2920	2920	2920	0
611	20240923	111400	15640165	2920	2920	2920	2920	0
612	20240923	111300	15640165	2920	2920	2920	2920	0
613	20240923	111200	15640165	2920	2920	2920	2920	1089
614	20240923	111100	12460285	2925	2925	2925	2925	12
615	20240923	111000	12425185	2930	2930	2930	2930	0
616	20240923	110900	12425185	2930	2930	2930	2930	0
617	20240923	110800	12425185	2930	2930	2930	2930	0
618	20240923	110700	12425185	2930	2930	2930	2930	0
619	20240923	110600	12425185	2930	2930	2930	2930	0
620	20240923	110500	12425185	2930	2930	2930	2930	0
621	20240923	110400	12425185	2930	2930	2930	2930	0
622	20240923	110300	12425185	2930	2930	2930	2930	0
623	20240923	110200	12425185	2930	2930	2930	2930	0
624	20240923	110100	12425185	2930	2930	2930	2930	0
625	20240923	110000	12425185	2930	2930	2930	2930	0
626	20240923	105900	12425185	2930	2930	2930	2930	0
627	20240923	105800	12425185	2930	2930	2930	2930	0
628	20240923	105700	12425185	2930	2930	2930	2930	0
629	20240923	105600	12425185	2930	2930	2930	2930	0
630	20240923	105500	12425185	2930	2930	2930	2930	0
631	20240923	105400	12425185	2930	2930	2930	2930	10
632	20240923	105300	12395885	2930	2930	2930	2930	0
633	20240923	105200	12395885	2930	2930	2930	2930	50
634	20240923	105100	12249385	2930	2930	2930	2930	0
635	20240923	105000	12249385	2930	2930	2930	2930	0
636	20240923	104900	12249385	2930	2930	2930	2930	0
637	20240923	104800	12249385	2930	2930	2930	2930	0
638	20240923	104700	12249385	2930	2930	2930	2930	0
639	20240923	104600	12249385	2930	2930	2930	2930	0
640	20240923	104500	12249385	2930	2930	2930	2930	9
641	20240923	104400	12223015	2930	2930	2930	2930	0
642	20240923	104300	12223015	2930	2930	2930	2930	0
643	20240923	104200	12223015	2930	2930	2930	2930	0
644	20240923	104100	12223015	2930	2930	2930	2930	0
645	20240923	104000	12223015	2930	2930	2930	2930	0
646	20240923	103900	12223015	2930	2930	2930	2930	0
647	20240923	103800	12223015	2930	2930	2930	2930	170
648	20240923	103700	11724915	2935	2935	2935	2935	0
649	20240923	103600	11724915	2935	2935	2935	2935	0
650	20240923	103500	11724915	2935	2935	2935	2935	0
651	20240923	103400	11724915	2935	2935	2935	2935	0
652	20240923	103300	11724915	2935	2935	2935	2935	0
653	20240923	103200	11724915	2935	2935	2935	2935	0
654	20240923	103100	11724915	2935	2935	2935	2935	0
655	20240923	103000	11724915	2935	2935	2935	2935	0
656	20240923	102900	11724915	2935	2935	2935	2935	0
657	20240923	102800	11724915	2935	2935	2935	2935	0
658	20240923	102700	11724915	2935	2935	2935	2935	0
659	20240923	102600	11724915	2935	2935	2935	2935	0
660	20240923	102500	11724915	2935	2935	2935	2935	2
661	20240923	102400	11719045	2930	2930	2930	2930	222
662	20240923	102300	11068585	2925	2925	2925	2925	504
663	20240923	102200	9594385	2925	2925	2925	2925	0
664	20240923	102100	9594385	2925	2925	2925	2925	0
665	20240923	102000	9594385	2925	2925	2925	2925	2
666	20240923	101900	9588535	2930	2930	2930	2930	0
667	20240923	101800	9588535	2930	2930	2930	2930	0
668	20240923	101700	9588535	2930	2930	2930	2930	0
669	20240923	101600	9588535	2930	2930	2930	2930	34
670	20240923	101500	9488915	2930	2930	2930	2930	0
671	20240923	101400	9488915	2930	2930	2930	2930	0
672	20240923	101300	9488915	2930	2930	2930	2930	0
673	20240923	101200	9488915	2930	2930	2930	2930	0
674	20240923	101100	9488915	2930	2930	2930	2930	0
675	20240923	101000	9488915	2930	2930	2930	2930	34
676	20240923	100900	9389295	2925	2925	2925	2925	0
677	20240923	100800	9389295	2925	2925	2925	2925	100
678	20240923	100700	9096795	2925	2925	2925	2925	0
679	20240923	100600	9096795	2925	2925	2925	2925	0
680	20240923	100500	9096795	2925	2925	2925	2925	0
681	20240923	100400	9096795	2925	2925	2925	2925	4
682	20240923	100300	9085095	2925	2925	2925	2925	0
683	20240923	100200	9085095	2925	2925	2925	2925	0
684	20240923	100100	9085095	2925	2925	2925	2925	0
685	20240923	100000	9085095	2925	2925	2925	2925	0
686	20240923	095900	9085095	2925	2925	2925	2925	0
687	20240923	095800	9085095	2925	2925	2925	2925	0
688	20240923	095700	9085095	2925	2925	2925	2925	0
689	20240923	095600	9085095	2925	2925	2925	2925	39
690	20240923	095500	8971020	2935	2935	2935	2935	0
691	20240923	095400	8971020	2935	2935	2935	2935	0
692	20240923	095300	8971020	2935	2935	2935	2935	0
693	20240923	095200	8971020	2935	2935	2935	2935	2
694	20240923	095100	8965150	2935	2935	2935	2935	0
695	20240923	095000	8965150	2935	2935	2935	2935	0
696	20240923	094900	8965150	2935	2935	2935	2935	0
697	20240923	094800	8965150	2935	2935	2935	2935	0
698	20240923	094700	8965150	2935	2935	2935	2935	71
699	20240923	094600	8756765	2935	2935	2935	2935	0
700	20240923	094500	8756765	2935	2935	2935	2935	3
701	20240923	094400	8747960	2935	2935	2935	2935	4
702	20240923	094300	8736220	2935	2935	2935	2935	4
703	20240923	094200	8724480	2930	2930	2930	2930	0
704	20240923	094100	8724480	2930	2930	2930	2930	0
705	20240923	094000	8724480	2930	2930	2930	2930	51
706	20240923	093900	8575050	2930	2930	2930	2930	0
707	20240923	093800	8575050	2930	2930	2930	2930	0
708	20240923	093700	8575050	2930	2930	2930	2930	0
709	20240923	093600	8575050	2930	2930	2930	2930	0
710	20240923	093500	8575050	2930	2930	2930	2930	470
711	20240923	093400	7197950	2930	2930	2930	2930	1
712	20240923	093300	7195020	2930	2930	2930	2930	0
713	20240923	093200	7195020	2930	2930	2930	2930	200
714	20240923	093100	6609020	2930	2930	2930	2930	0
715	20240923	093000	6609020	2930	2930	2930	2930	0
716	20240923	092900	6609020	2930	2930	2930	2930	0
717	20240923	092800	6609020	2930	2930	2930	2930	1
718	20240923	092700	6606090	2930	2930	2930	2930	0
719	20240923	092600	6606090	2930	2930	2930	2930	0
720	20240923	092500	6606090	2930	2930	2930	2930	0
721	20240923	092400	6606090	2930	2930	2930	2930	0
722	20240923	092300	6606090	2930	2930	2930	2930	0
723	20240923	092200	6606090	2930	2930	2930	2930	0
724	20240923	092100	6606090	2930	2930	2930	2930	0
725	20240923	092000	6606090	2930	2930	2930	2930	20
726	20240923	091900	6547490	2935	2935	2935	2935	1
727	20240923	091800	6544555	2935	2935	2935	2935	0
728	20240923	091700	6544555	2935	2935	2935	2935	2
729	20240923	091600	6538685	2935	2935	2935	2935	0
730	20240923	091500	6538685	2935	2935	2935	2935	0
731	20240923	091400	6538685	2935	2935	2935	2935	0
732	20240923	091300	6538685	2935	2935	2935	2935	3
733	20240923	091200	6529880	2915	2915	2915	2915	0
734	20240923	091100	6529880	2915	2915	2915	2915	0
735	20240923	091000	6529880	2915	2915	2915	2915	0
736	20240923	090900	6529880	2915	2915	2915	2915	0
737	20240923	090800	6529880	2915	2915	2915	2915	41
738	20240923	090700	6410365	2920	2920	2920	2920	17
739	20240923	090600	6360725	2920	2920	2920	2920	13
740	20240923	090500	6322765	2925	2940	2940	2925	2115
741	20240923	090400	136010	2945	2950	2950	2945	20
742	20240923	090300	77060	2945	2945	2945	2945	10
743	20240923	090200	47610	2965	2965	2965	2965	0
744	20240923	090100	47610	2965	2965	2965	2965	0
745	20240923	090000	47610	2965	2980	2980	2965	16