KissMeData/367000/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211500	45370620	5320	5320	5320	5320	302
3	20240913	211400	45370620	5320	5320	5320	5320	0
4	20240913	211300	45370620	5320	5320	5320	5320	0
5	20240913	211200	45370620	5320	5320	5320	5320	0
6	20240913	211100	45370620	5320	5320	5320	5320	0
7	20240913	211000	45370620	5320	5320	5320	5320	0
8	20240913	210900	45370620	5320	5320	5320	5320	0
9	20240913	210800	45370620	5320	5320	5320	5320	0
10	20240913	210700	45370620	5320	5320	5320	5320	0
11	20240913	210600	45370620	5320	5320	5320	5320	0
12	20240913	210500	45370620	5320	5320	5320	5320	0
13	20240913	210400	45370620	5320	5320	5320	5320	0
14	20240913	210300	45370620	5320	5320	5320	5320	0
15	20240913	210200	45370620	5320	5320	5320	5320	0
16	20240913	210100	45370620	5320	5320	5320	5320	0
17	20240913	210000	45370620	5320	5320	5320	5320	0
18	20240913	205900	45370620	5320	5320	5320	5320	0
19	20240913	205800	45370620	5320	5320	5320	5320	0
20	20240913	205700	45370620	5320	5320	5320	5320	0
21	20240913	205600	45370620	5320	5320	5320	5320	0
22	20240913	205500	45370620	5320	5320	5320	5320	0
23	20240913	205400	45370620	5320	5320	5320	5320	0
24	20240913	205300	45370620	5320	5320	5320	5320	0
25	20240913	205200	45370620	5320	5320	5320	5320	0
26	20240913	205100	45370620	5320	5320	5320	5320	0
27	20240913	205000	45370620	5320	5320	5320	5320	0
28	20240913	204900	45370620	5320	5320	5320	5320	0
29	20240913	204800	45370620	5320	5320	5320	5320	0
30	20240913	204700	45370620	5320	5320	5320	5320	0
31	20240913	204600	45370620	5320	5320	5320	5320	0
32	20240913	204500	45370620	5320	5320	5320	5320	302
33	20240913	204400	45370620	5320	5320	5320	5320	0
34	20240913	204300	45370620	5320	5320	5320	5320	0
35	20240913	204200	45370620	5320	5320	5320	5320	0
36	20240913	204100	45370620	5320	5320	5320	5320	0
37	20240913	204000	45370620	5320	5320	5320	5320	0
38	20240913	203900	45370620	5320	5320	5320	5320	0
39	20240913	203800	45370620	5320	5320	5320	5320	0
40	20240913	203700	45370620	5320	5320	5320	5320	0
41	20240913	203600	45370620	5320	5320	5320	5320	0
42	20240913	203500	45370620	5320	5320	5320	5320	0
43	20240913	203400	45370620	5320	5320	5320	5320	0
44	20240913	203300	45370620	5320	5320	5320	5320	0
45	20240913	203200	45370620	5320	5320	5320	5320	0
46	20240913	203100	45370620	5320	5320	5320	5320	0
47	20240913	203000	45370620	5320	5320	5320	5320	0
48	20240913	202900	45370620	5320	5320	5320	5320	0
49	20240913	202800	45370620	5320	5320	5320	5320	0
50	20240913	202700	45370620	5320	5320	5320	5320	0
51	20240913	202600	45370620	5320	5320	5320	5320	0
52	20240913	202500	45370620	5320	5320	5320	5320	0
53	20240913	202400	45370620	5320	5320	5320	5320	0
54	20240913	202300	45370620	5320	5320	5320	5320	0
55	20240913	202200	45370620	5320	5320	5320	5320	0
56	20240913	202100	45370620	5320	5320	5320	5320	0
57	20240913	202000	45370620	5320	5320	5320	5320	0
58	20240913	201900	45370620	5320	5320	5320	5320	0
59	20240913	201800	45370620	5320	5320	5320	5320	0
60	20240913	201700	45370620	5320	5320	5320	5320	0
61	20240913	201600	45370620	5320	5320	5320	5320	0
62	20240913	201500	45370620	5320	5320	5320	5320	302
63	20240913	201400	45370620	5320	5320	5320	5320	0
64	20240913	201300	45370620	5320	5320	5320	5320	0
65	20240913	201200	45370620	5320	5320	5320	5320	0
66	20240913	201100	45370620	5320	5320	5320	5320	0
67	20240913	201000	45370620	5320	5320	5320	5320	0
68	20240913	200900	45370620	5320	5320	5320	5320	0
69	20240913	200800	45370620	5320	5320	5320	5320	0
70	20240913	200700	45370620	5320	5320	5320	5320	0
71	20240913	200600	45370620	5320	5320	5320	5320	0
72	20240913	200500	45370620	5320	5320	5320	5320	0
73	20240913	200400	45370620	5320	5320	5320	5320	0
74	20240913	200300	45370620	5320	5320	5320	5320	0
75	20240913	200200	45370620	5320	5320	5320	5320	0
76	20240913	200100	45370620	5320	5320	5320	5320	0
77	20240913	200000	45370620	5320	5320	5320	5320	0
78	20240913	195900	45370620	5320	5320	5320	5320	0
79	20240913	195800	45370620	5320	5320	5320	5320	0
80	20240913	195700	45370620	5320	5320	5320	5320	0
81	20240913	195600	45370620	5320	5320	5320	5320	0
82	20240913	195500	45370620	5320	5320	5320	5320	0
83	20240913	195400	45370620	5320	5320	5320	5320	0
84	20240913	195300	45370620	5320	5320	5320	5320	0
85	20240913	195200	45370620	5320	5320	5320	5320	0
86	20240913	195100	45370620	5320	5320	5320	5320	0
87	20240913	195000	45370620	5320	5320	5320	5320	0
88	20240913	194900	45370620	5320	5320	5320	5320	0
89	20240913	194800	45370620	5320	5320	5320	5320	0
90	20240913	194700	45370620	5320	5320	5320	5320	0
91	20240913	194600	45370620	5320	5320	5320	5320	0
92	20240913	194500	45370620	5320	5320	5320	5320	302
93	20240913	194400	45370620	5320	5320	5320	5320	0
94	20240913	194300	45370620	5320	5320	5320	5320	0
95	20240913	194200	45370620	5320	5320	5320	5320	0
96	20240913	194100	45370620	5320	5320	5320	5320	0
97	20240913	194000	45370620	5320	5320	5320	5320	0
98	20240913	193900	45370620	5320	5320	5320	5320	0
99	20240913	193800	45370620	5320	5320	5320	5320	0
100	20240913	193700	45370620	5320	5320	5320	5320	0
101	20240913	193600	45370620	5320	5320	5320	5320	0
102	20240913	193500	45370620	5320	5320	5320	5320	0
103	20240913	193400	45370620	5320	5320	5320	5320	0
104	20240913	193300	45370620	5320	5320	5320	5320	0
105	20240913	193200	45370620	5320	5320	5320	5320	0
106	20240913	193100	45370620	5320	5320	5320	5320	0
107	20240913	193000	45370620	5320	5320	5320	5320	0
108	20240913	192900	45370620	5320	5320	5320	5320	0
109	20240913	192800	45370620	5320	5320	5320	5320	0
110	20240913	192700	45370620	5320	5320	5320	5320	0
111	20240913	192600	45370620	5320	5320	5320	5320	0
112	20240913	192500	45370620	5320	5320	5320	5320	0
113	20240913	192400	45370620	5320	5320	5320	5320	0
114	20240913	192300	45370620	5320	5320	5320	5320	0
115	20240913	192200	45370620	5320	5320	5320	5320	0
116	20240913	192100	45370620	5320	5320	5320	5320	0
117	20240913	192000	45370620	5320	5320	5320	5320	0
118	20240913	191900	45370620	5320	5320	5320	5320	0
119	20240913	191800	45370620	5320	5320	5320	5320	0
120	20240913	191700	45370620	5320	5320	5320	5320	0
121	20240913	191600	45370620	5320	5320	5320	5320	0
122	20240913	191500	45370620	5320	5320	5320	5320	302
123	20240913	191400	45370620	5320	5320	5320	5320	0
124	20240913	191300	45370620	5320	5320	5320	5320	0
125	20240913	191200	45370620	5320	5320	5320	5320	0
126	20240913	191100	45370620	5320	5320	5320	5320	0
127	20240913	191000	45370620	5320	5320	5320	5320	0
128	20240913	190900	45370620	5320	5320	5320	5320	0
129	20240913	190800	45370620	5320	5320	5320	5320	0
130	20240913	190700	45370620	5320	5320	5320	5320	0
131	20240913	190600	45370620	5320	5320	5320	5320	0
132	20240913	190500	45370620	5320	5320	5320	5320	0
133	20240913	190400	45370620	5320	5320	5320	5320	0
134	20240913	190300	45370620	5320	5320	5320	5320	0
135	20240913	190200	45370620	5320	5320	5320	5320	0
136	20240913	190100	45370620	5320	5320	5320	5320	0
137	20240913	190000	45370620	5320	5320	5320	5320	0
138	20240913	185900	45370620	5320	5320	5320	5320	0
139	20240913	185800	45370620	5320	5320	5320	5320	0
140	20240913	185700	45370620	5320	5320	5320	5320	0
141	20240913	185600	45370620	5320	5320	5320	5320	0
142	20240913	185500	45370620	5320	5320	5320	5320	0
143	20240913	185400	45370620	5320	5320	5320	5320	0
144	20240913	185300	45370620	5320	5320	5320	5320	0
145	20240913	185200	45370620	5320	5320	5320	5320	0
146	20240913	185100	45370620	5320	5320	5320	5320	0
147	20240913	185000	45370620	5320	5320	5320	5320	0
148	20240913	184900	45370620	5320	5320	5320	5320	0
149	20240913	184800	45370620	5320	5320	5320	5320	0
150	20240913	184700	45370620	5320	5320	5320	5320	0
151	20240913	184600	45370620	5320	5320	5320	5320	0
152	20240913	184500	45370620	5320	5320	5320	5320	302
153	20240913	184400	45370620	5320	5320	5320	5320	0
154	20240913	184300	45370620	5320	5320	5320	5320	0
155	20240913	184200	45370620	5320	5320	5320	5320	0
156	20240913	184100	45370620	5320	5320	5320	5320	0
157	20240913	184000	45370620	5320	5320	5320	5320	0
158	20240913	183900	45370620	5320	5320	5320	5320	0
159	20240913	183800	45370620	5320	5320	5320	5320	0
160	20240913	183700	45370620	5320	5320	5320	5320	0
161	20240913	183600	45370620	5320	5320	5320	5320	0
162	20240913	183500	45370620	5320	5320	5320	5320	0
163	20240913	183400	45370620	5320	5320	5320	5320	0
164	20240913	183300	45370620	5320	5320	5320	5320	0
165	20240913	183200	45370620	5320	5320	5320	5320	0
166	20240913	183100	45370620	5320	5320	5320	5320	0
167	20240913	183000	45370620	5320	5320	5320	5320	0
168	20240913	182900	45370620	5320	5320	5320	5320	0
169	20240913	182800	45370620	5320	5320	5320	5320	0
170	20240913	182700	45370620	5320	5320	5320	5320	0
171	20240913	182600	45370620	5320	5320	5320	5320	0
172	20240913	182500	45370620	5320	5320	5320	5320	0
173	20240913	182400	45370620	5320	5320	5320	5320	0
174	20240913	182300	45370620	5320	5320	5320	5320	0
175	20240913	182200	45370620	5320	5320	5320	5320	0
176	20240913	182100	45370620	5320	5320	5320	5320	0
177	20240913	182000	45370620	5320	5320	5320	5320	0
178	20240913	181900	45370620	5320	5320	5320	5320	0
179	20240913	181800	45370620	5320	5320	5320	5320	0
180	20240913	181700	45370620	5320	5320	5320	5320	0
181	20240913	181600	45370620	5320	5320	5320	5320	0
182	20240913	181500	45370620	5320	5320	5320	5320	302
183	20240913	181400	45370620	5320	5320	5320	5320	0
184	20240913	181300	45370620	5320	5320	5320	5320	0
185	20240913	181200	45370620	5320	5320	5320	5320	0
186	20240913	181100	45370620	5320	5320	5320	5320	0
187	20240913	181000	45370620	5320	5320	5320	5320	0
188	20240913	180900	45370620	5320	5320	5320	5320	0
189	20240913	180800	45370620	5320	5320	5320	5320	0
190	20240913	180700	45370620	5320	5320	5320	5320	0
191	20240913	180600	45370620	5320	5320	5320	5320	0
192	20240913	180500	45370620	5320	5320	5320	5320	0
193	20240913	180400	45370620	5320	5320	5320	5320	0
194	20240913	180300	45370620	5320	5320	5320	5320	0
195	20240913	180200	45370620	5320	5320	5320	5320	0
196	20240913	180100	45370620	5320	5320	5320	5320	0
197	20240913	180000	45370620	5320	5320	5320	5320	0
198	20240913	175900	45370620	5320	5320	5320	5320	0
199	20240913	175800	45370620	5320	5320	5320	5320	0
200	20240913	175700	45370620	5320	5320	5320	5320	0
201	20240913	175600	45370620	5320	5320	5320	5320	0
202	20240913	175500	45370620	5320	5320	5320	5320	0
203	20240913	175400	45370620	5320	5320	5320	5320	0
204	20240913	175300	45370620	5320	5320	5320	5320	0
205	20240913	175200	45370620	5320	5320	5320	5320	0
206	20240913	175100	45370620	5320	5320	5320	5320	0
207	20240913	175000	45370620	5320	5320	5320	5320	0
208	20240913	174900	45370620	5320	5320	5320	5320	0
209	20240913	174800	45370620	5320	5320	5320	5320	0
210	20240913	174700	45370620	5320	5320	5320	5320	0
211	20240913	174600	45370620	5320	5320	5320	5320	0
212	20240913	174500	45370620	5320	5320	5320	5320	302
213	20240913	174400	45370620	5320	5320	5320	5320	0
214	20240913	174300	45370620	5320	5320	5320	5320	0
215	20240913	174200	45370620	5320	5320	5320	5320	0
216	20240913	174100	45370620	5320	5320	5320	5320	0
217	20240913	174000	45370620	5320	5320	5320	5320	0
218	20240913	173900	45370620	5320	5320	5320	5320	0
219	20240913	173800	45370620	5320	5320	5320	5320	0
220	20240913	173700	45370620	5320	5320	5320	5320	0
221	20240913	173600	45370620	5320	5320	5320	5320	0
222	20240913	173500	45370620	5320	5320	5320	5320	0
223	20240913	173400	45370620	5320	5320	5320	5320	0
224	20240913	173300	45370620	5320	5320	5320	5320	0
225	20240913	173200	45370620	5320	5320	5320	5320	0
226	20240913	173100	45370620	5320	5320	5320	5320	0
227	20240913	173000	45370620	5320	5320	5320	5320	0
228	20240913	172900	45370620	5320	5320	5320	5320	0
229	20240913	172800	45370620	5320	5320	5320	5320	0
230	20240913	172700	45370620	5320	5320	5320	5320	0
231	20240913	172600	45370620	5320	5320	5320	5320	0
232	20240913	172500	45370620	5320	5320	5320	5320	0
233	20240913	172400	45370620	5320	5320	5320	5320	0
234	20240913	172300	45370620	5320	5320	5320	5320	0
235	20240913	172200	45370620	5320	5320	5320	5320	0
236	20240913	172100	45370620	5320	5320	5320	5320	0
237	20240913	172000	45370620	5320	5320	5320	5320	0
238	20240913	171900	45370620	5320	5320	5320	5320	0
239	20240913	171800	45370620	5320	5320	5320	5320	0
240	20240913	171700	45370620	5320	5320	5320	5320	0
241	20240913	171600	45370620	5320	5320	5320	5320	0
242	20240913	171500	45370620	5320	5320	5320	5320	302
243	20240913	171400	45370620	5320	5320	5320	5320	0
244	20240913	171300	45370620	5320	5320	5320	5320	0
245	20240913	171200	45370620	5320	5320	5320	5320	0
246	20240913	171100	45370620	5320	5320	5320	5320	0
247	20240913	171000	45370620	5320	5320	5320	5320	0
248	20240913	170900	45370620	5320	5320	5320	5320	0
249	20240913	170800	45370620	5320	5320	5320	5320	0
250	20240913	170700	45370620	5320	5320	5320	5320	0
251	20240913	170600	45370620	5320	5320	5320	5320	0
252	20240913	170500	45370620	5320	5320	5320	5320	0
253	20240913	170400	45370620	5320	5320	5320	5320	0
254	20240913	170300	45370620	5320	5320	5320	5320	0
255	20240913	170200	45370620	5320	5320	5320	5320	0
256	20240913	170100	45370620	5320	5320	5320	5320	0
257	20240913	170000	45370620	5320	5320	5320	5320	0
258	20240913	165900	45370620	5320	5320	5320	5320	0
259	20240913	165800	45370620	5320	5320	5320	5320	0
260	20240913	165700	45370620	5320	5320	5320	5320	0
261	20240913	165600	45370620	5320	5320	5320	5320	0
262	20240913	165500	45370620	5320	5320	5320	5320	0
263	20240913	165400	45370620	5320	5320	5320	5320	0
264	20240913	165300	45370620	5320	5320	5320	5320	0
265	20240913	165200	45370620	5320	5320	5320	5320	0
266	20240913	165100	45370620	5320	5320	5320	5320	0
267	20240913	165000	45370620	5320	5320	5320	5320	0
268	20240913	164900	45370620	5320	5320	5320	5320	0
269	20240913	164800	45370620	5320	5320	5320	5320	0
270	20240913	164700	45370620	5320	5320	5320	5320	0
271	20240913	164600	45370620	5320	5320	5320	5320	0
272	20240913	164500	45370620	5320	5320	5320	5320	302
273	20240913	164400	45370620	5320	5320	5320	5320	0
274	20240913	164300	45370620	5320	5320	5320	5320	0
275	20240913	164200	45370620	5320	5320	5320	5320	0
276	20240913	164100	45370620	5320	5320	5320	5320	0
277	20240913	164000	45370620	5320	5320	5320	5320	0
278	20240913	163900	45370620	5320	5320	5320	5320	0
279	20240913	163800	45370620	5320	5320	5320	5320	0
280	20240913	163700	45370620	5320	5320	5320	5320	0
281	20240913	163600	45370620	5320	5320	5320	5320	0
282	20240913	163500	45370620	5320	5320	5320	5320	0
283	20240913	163400	45370620	5320	5320	5320	5320	0
284	20240913	163300	45370620	5320	5320	5320	5320	0
285	20240913	163200	45370620	5320	5320	5320	5320	0
286	20240913	163100	45370620	5320	5320	5320	5320	0
287	20240913	163000	45370620	5320	5320	5320	5320	0
288	20240913	162900	45370620	5320	5320	5320	5320	0
289	20240913	162800	45370620	5320	5320	5320	5320	0
290	20240913	162700	45370620	5320	5320	5320	5320	0
291	20240913	162600	45370620	5320	5320	5320	5320	0
292	20240913	162500	45370620	5320	5320	5320	5320	0
293	20240913	162400	45370620	5320	5320	5320	5320	0
294	20240913	162300	45370620	5320	5320	5320	5320	0
295	20240913	162200	45370620	5320	5320	5320	5320	0
296	20240913	162100	45370620	5320	5320	5320	5320	0
297	20240913	162000	45370620	5320	5320	5320	5320	0
298	20240913	161900	45370620	5320	5320	5320	5320	0
299	20240913	161800	45370620	5320	5320	5320	5320	0
300	20240913	161700	45370620	5320	5320	5320	5320	0
301	20240913	161600	45370620	5320	5320	5320	5320	0
302	20240913	161500	45370620	5320	5320	5320	5320	302
303	20240913	161400	45370620	5320	5320	5320	5320	0
304	20240913	161300	45370620	5320	5320	5320	5320	0
305	20240913	161200	45370620	5320	5320	5320	5320	0
306	20240913	161100	45370620	5320	5320	5320	5320	0
307	20240913	161000	45370620	5320	5320	5320	5320	0
308	20240913	160900	45370620	5320	5320	5320	5320	0
309	20240913	160800	45370620	5320	5320	5320	5320	0
310	20240913	160700	45370620	5320	5320	5320	5320	0
311	20240913	160600	45370620	5320	5320	5320	5320	0
312	20240913	160500	45370620	5320	5320	5320	5320	0
313	20240913	160400	45370620	5320	5320	5320	5320	0
314	20240913	160300	45370620	5320	5320	5320	5320	0
315	20240913	160200	45370620	5320	5320	5320	5320	0
316	20240913	160100	45370620	5320	5320	5320	5320	0
317	20240913	160000	45370620	5320	5320	5320	5320	0
318	20240913	155900	45370620	5320	5320	5320	5320	0
319	20240913	155800	45370620	5320	5320	5320	5320	0
320	20240913	155700	45370620	5320	5320	5320	5320	0
321	20240913	155600	45370620	5320	5320	5320	5320	0
322	20240913	155500	45370620	5320	5320	5320	5320	0
323	20240913	155400	45370620	5320	5320	5320	5320	0
324	20240913	155300	45370620	5320	5320	5320	5320	0
325	20240913	155200	45370620	5320	5320	5320	5320	0
326	20240913	155100	45370620	5320	5320	5320	5320	0
327	20240913	155000	45370620	5320	5320	5320	5320	0
328	20240913	154900	45370620	5320	5320	5320	5320	0
329	20240913	154800	45370620	5320	5320	5320	5320	0
330	20240913	154700	45370620	5320	5320	5320	5320	0
331	20240913	154600	45370620	5320	5320	5320	5320	0
332	20240913	154500	45370620	5320	5320	5320	5320	302
333	20240913	154400	45370620	5320	5320	5320	5320	0
334	20240913	154300	45370620	5320	5320	5320	5320	0
335	20240913	154200	45370620	5320	5320	5320	5320	0
336	20240913	154100	45370620	5320	5320	5320	5320	0
337	20240913	154000	45370620	5320	5320	5320	5320	0
338	20240913	153900	45370620	5320	5320	5320	5320	0
339	20240913	153800	45370620	5320	5320	5320	5320	0
340	20240913	153700	45370620	5320	5320	5320	5320	0
341	20240913	153600	45370620	5320	5320	5320	5320	0
342	20240913	153500	45370620	5320	5320	5320	5320	0
343	20240913	153400	45370620	5320	5320	5320	5320	0
344	20240913	153300	45370620	5320	5320	5320	5320	0
345	20240913	153200	45370620	5320	5320	5320	5320	0
346	20240913	153100	45370620	5320	5320	5320	5320	0
347	20240913	153000	45370620	5320	5320	5320	5320	302
348	20240913	152900	43763980	5320	5320	5320	5320	0
349	20240913	152800	43763980	5320	5320	5320	5320	0
350	20240913	152700	43763980	5320	5320	5320	5320	0
351	20240913	152600	43763980	5320	5320	5320	5320	0
352	20240913	152500	43763980	5320	5320	5320	5320	0
353	20240913	152400	43763980	5320	5320	5320	5320	0
354	20240913	152300	43763980	5320	5320	5320	5320	0
355	20240913	152200	43763980	5320	5320	5320	5320	0
356	20240913	152100	43763980	5320	5320	5320	5320	0
357	20240913	152000	43763980	5320	5320	5320	5320	0
358	20240913	151900	43763980	5320	5320	5320	5320	15
359	20240913	151800	43684180	5330	5330	5330	5330	0
360	20240913	151700	43684180	5330	5330	5330	5330	0
361	20240913	151600	43684180	5330	5330	5330	5330	0
362	20240913	151500	43684180	5330	5330	5330	5330	0
363	20240913	151400	43684180	5330	5330	5330	5330	0
364	20240913	151300	43684180	5330	5330	5330	5330	5
365	20240913	151200	43657530	5330	5330	5330	5330	0
366	20240913	151100	43657530	5330	5320	5330	5320	99
367	20240913	151000	43129870	5330	5320	5330	5320	99
368	20240913	150900	42603180	5320	5320	5320	5320	0
369	20240913	150800	42603180	5320	5320	5320	5320	0
370	20240913	150700	42603180	5320	5290	5320	5290	101
371	20240913	150600	42068340	5280	5280	5280	5280	0
372	20240913	150500	42068340	5280	5280	5280	5280	0
373	20240913	150400	42068340	5280	5280	5280	5280	0
374	20240913	150300	42068340	5280	5270	5280	5270	206
375	20240913	150200	40980670	5250	5250	5250	5250	0
376	20240913	150100	40980670	5250	5250	5250	5250	0
377	20240913	150000	40980670	5250	5250	5250	5250	392
378	20240913	145900	38922670	5280	5280	5280	5280	0
379	20240913	145800	38922670	5280	5280	5280	5280	0
380	20240913	145700	38922670	5280	5280	5280	5280	0
381	20240913	145600	38922670	5280	5280	5280	5280	0
382	20240913	145500	38922670	5280	5280	5280	5280	0
383	20240913	145400	38922670	5280	5280	5280	5280	0
384	20240913	145300	38922670	5280	5280	5280	5280	0
385	20240913	145200	38922670	5280	5280	5280	5280	0
386	20240913	145100	38922670	5280	5280	5280	5280	100
387	20240913	145000	38394670	5280	5280	5280	5280	0
388	20240913	144900	38394670	5280	5280	5280	5280	0
389	20240913	144800	38394670	5280	5280	5280	5280	120
390	20240913	144700	37761070	5280	5280	5280	5280	0
391	20240913	144600	37761070	5280	5280	5280	5280	0
392	20240913	144500	37761070	5280	5280	5280	5280	0
393	20240913	144400	37761070	5280	5280	5280	5280	0
394	20240913	144300	37761070	5280	5280	5280	5280	0
395	20240913	144200	37761070	5280	5280	5280	5280	0
396	20240913	144100	37761070	5280	5280	5280	5280	0
397	20240913	144000	37761070	5280	5280	5280	5280	0
398	20240913	143900	37761070	5280	5280	5280	5280	0
399	20240913	143800	37761070	5280	5280	5280	5280	40
400	20240913	143700	37549870	5250	5250	5250	5250	0
401	20240913	143600	37549870	5250	5250	5250	5250	0
402	20240913	143500	37549870	5250	5250	5250	5250	53
403	20240913	143400	37271620	5280	5280	5280	5280	0
404	20240913	143300	37271620	5280	5280	5280	5280	0
405	20240913	143200	37271620	5280	5280	5280	5280	0
406	20240913	143100	37271620	5280	5280	5280	5280	0
407	20240913	143000	37271620	5280	5280	5280	5280	0
408	20240913	142900	37271620	5280	5280	5280	5280	0
409	20240913	142800	37271620	5280	5280	5280	5280	0
410	20240913	142700	37271620	5280	5280	5280	5280	0
411	20240913	142600	37271620	5280	5280	5280	5280	0
412	20240913	142500	37271620	5280	5290	5290	5280	6
413	20240913	142400	37239890	5290	5290	5290	5290	2
414	20240913	142300	37229310	5250	5250	5250	5250	150
415	20240913	142200	36441810	5250	5250	5250	5250	50
416	20240913	142100	36179310	5260	5260	5260	5260	0
417	20240913	142000	36179310	5260	5260	5260	5260	0
418	20240913	141900	36179310	5260	5260	5260	5260	0
419	20240913	141800	36179310	5260	5260	5260	5260	0
420	20240913	141700	36179310	5260	5260	5260	5260	0
421	20240913	141600	36179310	5260	5260	5260	5260	50
422	20240913	141500	35916310	5260	5260	5260	5260	0
423	20240913	141400	35916310	5260	5260	5260	5260	0
424	20240913	141300	35916310	5260	5260	5260	5260	0
425	20240913	141200	35916310	5260	5260	5260	5260	0
426	20240913	141100	35916310	5260	5260	5260	5260	0
427	20240913	141000	35916310	5260	5260	5260	5250	401
428	20240913	140900	33807060	5260	5260	5260	5260	0
429	20240913	140800	33807060	5260	5260	5260	5260	0
430	20240913	140700	33807060	5260	5260	5260	5260	0
431	20240913	140600	33807060	5260	5260	5260	5260	339
432	20240913	140500	32023920	5260	5260	5260	5260	0
433	20240913	140400	32023920	5260	5260	5260	5260	0
434	20240913	140300	32023920	5260	5260	5260	5260	0
435	20240913	140200	32023920	5260	5260	5260	5260	0
436	20240913	140100	32023920	5260	5260	5260	5260	0
437	20240913	140000	32023920	5260	5260	5260	5260	0
438	20240913	135900	32023920	5260	5260	5260	5260	0
439	20240913	135800	32023920	5260	5260	5260	5260	0
440	20240913	135700	32023920	5260	5260	5260	5260	0
441	20240913	135600	32023920	5260	5260	5260	5260	0
442	20240913	135500	32023920	5260	5260	5260	5260	0
443	20240913	135400	32023920	5260	5260	5260	5260	0
444	20240913	135300	32023920	5260	5260	5260	5260	0
445	20240913	135200	32023920	5260	5260	5260	5260	0
446	20240913	135100	32023920	5260	5260	5260	5260	0
447	20240913	135000	32023920	5260	5260	5260	5260	0
448	20240913	134900	32023920	5260	5260	5260	5260	0
449	20240913	134800	32023920	5260	5260	5260	5260	259
450	20240913	134700	30661580	5260	5260	5260	5260	200
451	20240913	134600	29609580	5280	5280	5280	5280	0
452	20240913	134500	29609580	5280	5280	5280	5280	0
453	20240913	134400	29609580	5280	5280	5280	5280	0
454	20240913	134300	29609580	5280	5280	5280	5280	0
455	20240913	134200	29609580	5280	5280	5280	5280	0
456	20240913	134100	29609580	5280	5280	5280	5280	0
457	20240913	134000	29609580	5280	5280	5280	5280	0
458	20240913	133900	29609580	5280	5280	5280	5280	0
459	20240913	133800	29609580	5280	5280	5280	5280	0
460	20240913	133700	29609580	5280	5280	5280	5280	0
461	20240913	133600	29609580	5280	5280	5280	5280	0
462	20240913	133500	29609580	5280	5280	5280	5280	0
463	20240913	133400	29609580	5280	5280	5280	5280	0
464	20240913	133300	29609580	5280	5280	5280	5280	0
465	20240913	133200	29609580	5280	5280	5280	5280	0
466	20240913	133100	29609580	5280	5280	5280	5280	1
467	20240913	133000	29604300	5270	5270	5270	5270	0
468	20240913	132900	29604300	5270	5270	5270	5270	0
469	20240913	132800	29604300	5270	5270	5270	5270	0
470	20240913	132700	29604300	5270	5270	5270	5270	0
471	20240913	132600	29604300	5270	5270	5270	5270	0
472	20240913	132500	29604300	5270	5270	5270	5270	0
473	20240913	132400	29604300	5270	5270	5270	5270	0
474	20240913	132300	29604300	5270	5270	5270	5270	0
475	20240913	132200	29604300	5270	5270	5270	5270	0
476	20240913	132100	29604300	5270	5270	5270	5270	0
477	20240913	132000	29604300	5270	5270	5270	5270	30
478	20240913	131900	29446200	5260	5260	5260	5260	4
479	20240913	131800	29425160	5260	5260	5260	5260	0
480	20240913	131700	29425160	5260	5260	5260	5260	1
481	20240913	131600	29419900	5260	5260	5260	5260	1
482	20240913	131500	29414640	5300	5300	5300	5300	0
483	20240913	131400	29414640	5300	5300	5300	5300	6
484	20240913	131300	29382840	5330	5330	5330	5330	0
485	20240913	131200	29382840	5330	5330	5330	5330	0
486	20240913	131100	29382840	5330	5330	5330	5330	0
487	20240913	131000	29382840	5330	5330	5330	5330	0
488	20240913	130900	29382840	5330	5330	5330	5330	0
489	20240913	130800	29382840	5330	5330	5330	5330	0
490	20240913	130700	29382840	5330	5280	5330	5280	100
491	20240913	130600	28853690	5270	5270	5270	5270	0
492	20240913	130500	28853690	5270	5270	5270	5270	0
493	20240913	130400	28853690	5270	5270	5270	5270	0
494	20240913	130300	28853690	5270	5270	5270	5270	0
495	20240913	130200	28853690	5270	5270	5270	5270	0
496	20240913	130100	28853690	5270	5270	5270	5270	0
497	20240913	130000	28853690	5270	5270	5270	5270	0
498	20240913	125900	28853690	5270	5270	5270	5270	0
499	20240913	125800	28853690	5270	5270	5270	5270	0
500	20240913	125700	28853690	5270	5270	5270	5270	0
501	20240913	125600	28853690	5270	5270	5270	5270	0
502	20240913	125500	28853690	5270	5270	5270	5270	0
503	20240913	125400	28853690	5270	5260	5270	5260	429
504	20240913	125300	26595790	5260	5260	5260	5260	0
505	20240913	125200	26595790	5260	5260	5260	5260	0
506	20240913	125100	26595790	5260	5260	5260	5260	0
507	20240913	125000	26595790	5260	5260	5260	5260	0
508	20240913	124900	26595790	5260	5260	5260	5260	2
509	20240913	124800	26585270	5260	5260	5260	5260	0
510	20240913	124700	26585270	5260	5260	5260	5260	0
511	20240913	124600	26585270	5260	5260	5260	5260	0
512	20240913	124500	26585270	5260	5260	5260	5260	0
513	20240913	124400	26585270	5260	5260	5260	5260	0
514	20240913	124300	26585270	5260	5260	5260	5260	0
515	20240913	124200	26585270	5260	5260	5260	5260	0
516	20240913	124100	26585270	5260	5260	5260	5260	0
517	20240913	124000	26585270	5260	5260	5260	5260	0
518	20240913	123900	26585270	5260	5260	5260	5260	0
519	20240913	123800	26585270	5260	5260	5260	5260	0
520	20240913	123700	26585270	5260	5260	5260	5260	0
521	20240913	123600	26585270	5260	5260	5260	5260	0
522	20240913	123500	26585270	5260	5260	5260	5260	0
523	20240913	123400	26585270	5260	5260	5260	5260	0
524	20240913	123300	26585270	5260	5260	5260	5260	2
525	20240913	123200	26574750	5260	5260	5260	5260	0
526	20240913	123100	26574750	5260	5260	5260	5260	0
527	20240913	123000	26574750	5260	5260	5260	5260	0
528	20240913	122900	26574750	5260	5260	5260	5260	0
529	20240913	122800	26574750	5260	5260	5260	5260	0
530	20240913	122700	26574750	5260	5260	5260	5260	0
531	20240913	122600	26574750	5260	5260	5260	5260	0
532	20240913	122500	26574750	5260	5260	5260	5260	0
533	20240913	122400	26574750	5260	5260	5260	5260	0
534	20240913	122300	26574750	5260	5260	5260	5260	0
535	20240913	122200	26574750	5260	5260	5260	5260	0
536	20240913	122100	26574750	5260	5260	5260	5260	0
537	20240913	122000	26574750	5260	5260	5260	5260	0
538	20240913	121900	26574750	5260	5260	5260	5260	0
539	20240913	121800	26574750	5260	5260	5260	5260	0
540	20240913	121700	26574750	5260	5260	5260	5260	0
541	20240913	121600	26574750	5260	5260	5260	5260	0
542	20240913	121500	26574750	5260	5260	5260	5260	0
543	20240913	121400	26574750	5260	5260	5260	5260	0
544	20240913	121300	26574750	5260	5260	5260	5260	0
545	20240913	121200	26574750	5260	5260	5260	5260	0
546	20240913	121100	26574750	5260	5260	5260	5260	0
547	20240913	121000	26574750	5260	5260	5260	5260	1
548	20240913	120900	26569490	5240	5240	5240	5240	0
549	20240913	120800	26569490	5240	5240	5240	5240	0
550	20240913	120700	26569490	5240	5240	5240	5240	0
551	20240913	120600	26569490	5240	5240	5240	5240	0
552	20240913	120500	26569490	5240	5240	5240	5240	19
553	20240913	120400	26469930	5250	5250	5250	5250	0
554	20240913	120300	26469930	5250	5250	5250	5250	0
555	20240913	120200	26469930	5250	5250	5250	5250	0
556	20240913	120100	26469930	5250	5250	5250	5250	0
557	20240913	120000	26469930	5250	5250	5250	5250	0
558	20240913	115900	26469930	5250	5250	5250	5250	0
559	20240913	115800	26469930	5250	5250	5250	5250	0
560	20240913	115700	26469930	5250	5250	5250	5250	0
561	20240913	115600	26469930	5250	5250	5250	5250	0
562	20240913	115500	26469930	5250	5250	5250	5250	0
563	20240913	115400	26469930	5250	5220	5250	5220	901
564	20240913	115300	21766680	5250	5250	5250	5250	0
565	20240913	115200	21766680	5250	5250	5250	5250	0
566	20240913	115100	21766680	5250	5250	5250	5250	0
567	20240913	115000	21766680	5250	5250	5250	5250	0
568	20240913	114900	21766680	5250	5250	5250	5250	0
569	20240913	114800	21766680	5250	5250	5250	5250	0
570	20240913	114700	21766680	5250	5250	5250	5250	0
571	20240913	114600	21766680	5250	5250	5250	5250	0
572	20240913	114500	21766680	5250	5250	5250	5250	0
573	20240913	114400	21766680	5250	5250	5250	5250	0
574	20240913	114300	21766680	5250	5250	5250	5250	0
575	20240913	114200	21766680	5250	5250	5250	5250	0
576	20240913	114100	21766680	5250	5250	5250	5250	0
577	20240913	114000	21766680	5250	5250	5250	5250	0
578	20240913	113900	21766680	5250	5250	5250	5250	1
579	20240913	113800	21761430	5250	5250	5250	5250	0
580	20240913	113700	21761430	5250	5250	5250	5250	0
581	20240913	113600	21761430	5250	5250	5250	5250	0
582	20240913	113500	21761430	5250	5250	5250	5250	0
583	20240913	113400	21761430	5250	5250	5250	5250	0
584	20240913	113300	21761430	5250	5250	5250	5250	0
585	20240913	113200	21761430	5250	5250	5250	5250	0
586	20240913	113100	21761430	5250	5250	5250	5250	0
587	20240913	113000	21761430	5250	5250	5250	5250	0
588	20240913	112900	21761430	5250	5250	5250	5250	0
589	20240913	112800	21761430	5250	5250	5250	5250	0
590	20240913	112700	21761430	5250	5250	5250	5250	0
591	20240913	112600	21761430	5250	5250	5250	5250	8
592	20240913	112500	21719430	5260	5260	5260	5260	0
593	20240913	112400	21719430	5260	5260	5260	5260	0
594	20240913	112300	21719430	5260	5260	5260	5260	0
595	20240913	112200	21719430	5260	5260	5260	5260	0
596	20240913	112100	21719430	5260	5260	5260	5260	0
597	20240913	112000	21719430	5260	5260	5260	5260	0
598	20240913	111900	21719430	5260	5260	5260	5260	0
599	20240913	111800	21719430	5260	5260	5260	5260	0
600	20240913	111700	21719430	5260	5260	5260	5260	0
601	20240913	111600	21719430	5260	5260	5260	5260	0
602	20240913	111500	21719430	5260	5260	5260	5260	0
603	20240913	111400	21719430	5260	5260	5260	5260	1
604	20240913	111300	21714170	5270	5270	5270	5270	0
605	20240913	111200	21714170	5270	5270	5270	5270	0
606	20240913	111100	21714170	5270	5270	5270	5270	0
607	20240913	111000	21714170	5270	5270	5270	5270	0
608	20240913	110900	21714170	5270	5270	5270	5270	0
609	20240913	110800	21714170	5270	5270	5270	5270	0
610	20240913	110700	21714170	5270	5270	5270	5270	0
611	20240913	110600	21714170	5270	5270	5270	5270	0
612	20240913	110500	21714170	5270	5270	5270	5270	0
613	20240913	110400	21714170	5270	5270	5270	5270	0
614	20240913	110300	21714170	5270	5270	5270	5270	0
615	20240913	110200	21714170	5270	5270	5270	5270	0
616	20240913	110100	21714170	5270	5270	5270	5270	0
617	20240913	110000	21714170	5270	5270	5270	5270	1
618	20240913	105900	21708900	5250	5250	5250	5250	0
619	20240913	105800	21708900	5250	5250	5250	5250	0
620	20240913	105700	21708900	5250	5250	5250	5250	0
621	20240913	105600	21708900	5250	5250	5250	5250	0
622	20240913	105500	21708900	5250	5250	5250	5250	0
623	20240913	105400	21708900	5250	5250	5250	5250	0
624	20240913	105300	21708900	5250	5250	5250	5250	0
625	20240913	105200	21708900	5250	5250	5250	5250	700
626	20240913	105100	18033900	5270	5250	5270	5250	328
627	20240913	105000	16306800	5250	5250	5250	5250	0
628	20240913	104900	16306800	5250	5250	5250	5250	0
629	20240913	104800	16306800	5250	5250	5250	5250	0
630	20240913	104700	16306800	5250	5250	5250	5250	0
631	20240913	104600	16306800	5250	5250	5250	5250	0
632	20240913	104500	16306800	5250	5250	5250	5250	0
633	20240913	104400	16306800	5250	5250	5250	5250	0
634	20240913	104300	16306800	5250	5250	5250	5250	0
635	20240913	104200	16306800	5250	5250	5250	5250	0
636	20240913	104100	16306800	5250	5250	5250	5250	0
637	20240913	104000	16306800	5250	5250	5250	5250	0
638	20240913	103900	16306800	5250	5250	5250	5250	0
639	20240913	103800	16306800	5250	5250	5250	5250	0
640	20240913	103700	16306800	5250	5220	5250	5220	52
641	20240913	103600	16035330	5220	5220	5220	5220	0
642	20240913	103500	16035330	5220	5220	5220	5220	1
643	20240913	103400	16030110	5250	5250	5250	5250	1
644	20240913	103300	16024860	5220	5220	5220	5220	0
645	20240913	103200	16024860	5220	5220	5220	5220	1
646	20240913	103100	16019640	5220	5220	5220	5220	0
647	20240913	103000	16019640	5220	5220	5220	5220	0
648	20240913	102900	16019640	5220	5220	5220	5220	0
649	20240913	102800	16019640	5220	5220	5220	5220	0
650	20240913	102700	16019640	5220	5220	5220	5220	0
651	20240913	102600	16019640	5220	5220	5220	5220	0
652	20240913	102500	16019640	5220	5220	5220	5220	0
653	20240913	102400	16019640	5220	5220	5220	5220	0
654	20240913	102300	16019640	5220	5220	5220	5220	0
655	20240913	102200	16019640	5220	5220	5220	5220	0
656	20240913	102100	16019640	5220	5220	5220	5220	0
657	20240913	102000	16019640	5220	5220	5220	5220	0
658	20240913	101900	16019640	5220	5220	5220	5220	200
659	20240913	101800	14975640	5240	5240	5240	5240	0
660	20240913	101700	14975640	5240	5240	5240	5240	0
661	20240913	101600	14975640	5240	5240	5240	5240	0
662	20240913	101500	14975640	5240	5240	5240	5240	0
663	20240913	101400	14975640	5240	5240	5240	5240	0
664	20240913	101300	14975640	5240	5240	5240	5240	0
665	20240913	101200	14975640	5240	5240	5240	5240	0
666	20240913	101100	14975640	5240	5240	5240	5240	4
667	20240913	101000	14954680	5220	5220	5220	5220	0
668	20240913	100900	14954680	5220	5220	5220	5220	0
669	20240913	100800	14954680	5220	5230	5230	5220	145
670	20240913	100700	14197280	5210	5270	5270	5210	650
671	20240913	100600	10808170	5280	5280	5280	5280	0
672	20240913	100500	10808170	5280	5280	5280	5280	0
673	20240913	100400	10808170	5280	5270	5280	5270	29
674	20240913	100300	10655080	5280	5280	5280	5280	0
675	20240913	100200	10655080	5280	5280	5280	5280	0
676	20240913	100100	10655080	5280	5280	5280	5280	0
677	20240913	100000	10655080	5280	5280	5280	5280	0
678	20240913	095900	10655080	5280	5280	5280	5280	0
679	20240913	095800	10655080	5280	5280	5280	5280	0
680	20240913	095700	10655080	5280	5280	5280	5280	0
681	20240913	095600	10655080	5280	5280	5280	5280	0
682	20240913	095500	10655080	5280	5280	5280	5280	0
683	20240913	095400	10655080	5280	5280	5280	5280	0
684	20240913	095300	10655080	5280	5280	5280	5280	0
685	20240913	095200	10655080	5280	5280	5280	5280	0
686	20240913	095100	10655080	5280	5280	5280	5280	0
687	20240913	095000	10655080	5280	5280	5280	5280	0
688	20240913	094900	10655080	5280	5280	5280	5280	0
689	20240913	094800	10655080	5280	5280	5280	5280	0
690	20240913	094700	10655080	5280	5280	5280	5280	4
691	20240913	094600	10633960	5290	5290	5290	5290	0
692	20240913	094500	10633960	5290	5290	5290	5290	0
693	20240913	094400	10633960	5290	5290	5290	5290	0
694	20240913	094300	10633960	5290	5290	5290	5290	0
695	20240913	094200	10633960	5290	5290	5290	5290	0
696	20240913	094100	10633960	5290	5290	5290	5290	1
697	20240913	094000	10628670	5290	5290	5290	5290	0
698	20240913	093900	10628670	5290	5290	5290	5290	5
699	20240913	093800	10602220	5290	5290	5290	5290	0
700	20240913	093700	10602220	5290	5290	5290	5290	0
701	20240913	093600	10602220	5290	5290	5290	5290	499
702	20240913	093500	7962510	5290	5290	5290	5290	0
703	20240913	093400	7962510	5290	5290	5290	5290	0
704	20240913	093300	7962510	5290	5290	5290	5290	0
705	20240913	093200	7962510	5290	5290	5290	5290	0
706	20240913	093100	7962510	5290	5290	5290	5290	1
707	20240913	093000	7957220	5290	5290	5290	5290	0
708	20240913	092900	7957220	5290	5290	5290	5290	0
709	20240913	092800	7957220	5290	5290	5290	5290	0
710	20240913	092700	7957220	5290	5290	5290	5290	1
711	20240913	092600	7951930	5250	5290	5290	5250	15
712	20240913	092500	7873080	5300	5300	5300	5300	1
713	20240913	092400	7867780	5300	5300	5300	5300	0
714	20240913	092300	7867780	5300	5320	5320	5300	4
715	20240913	092200	7846540	5320	5310	5320	5310	3
716	20240913	092100	7830590	5300	5300	5300	5300	0
717	20240913	092000	7830590	5300	5310	5310	5300	104
718	20240913	091900	7278390	5310	5310	5310	5310	0
719	20240913	091800	7278390	5310	5310	5310	5310	0
720	20240913	091700	7278390	5310	5310	5310	5310	0
721	20240913	091600	7278390	5310	5310	5310	5310	0
722	20240913	091500	7278390	5310	5310	5310	5310	10
723	20240913	091400	7225290	5310	5310	5310	5310	100
724	20240913	091300	6694290	5300	5300	5300	5300	110
725	20240913	091200	6111290	5290	5280	5290	5280	189
726	20240913	091100	5111500	5290	5290	5290	5290	0
727	20240913	091000	5111500	5290	5300	5300	5250	707
728	20240913	090900	1365630	5290	5290	5290	5290	58
729	20240913	090800	1058810	5290	5280	5290	5280	60
730	20240913	090700	741690	5290	5290	5290	5290	0
731	20240913	090600	741690	5290	5250	5290	5250	114
732	20240913	090500	141740	5220	5220	5220	5220	0
733	20240913	090400	141740	5220	5220	5220	5220	0
734	20240913	090300	141740	5220	5220	5220	5220	4
735	20240913	090200	120860	5260	5260	5260	5260	0
736	20240913	090100	120860	5260	5260	5260	5260	20
737	20240913	090000	15660	5220	5220	5220	5220	3