KissMeData/072470/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194600	17195750	2955	2955	2955	2955	519
3	20240910	194500	17195750	2955	2955	2955	2955	0
4	20240910	194400	17195750	2955	2955	2955	2955	0
5	20240910	194300	17195750	2955	2955	2955	2955	0
6	20240910	194200	17195750	2955	2955	2955	2955	0
7	20240910	194100	17195750	2955	2955	2955	2955	0
8	20240910	194000	17195750	2955	2955	2955	2955	0
9	20240910	193900	17195750	2955	2955	2955	2955	0
10	20240910	193800	17195750	2955	2955	2955	2955	0
11	20240910	193700	17195750	2955	2955	2955	2955	0
12	20240910	193600	17195750	2955	2955	2955	2955	0
13	20240910	193500	17195750	2955	2955	2955	2955	0
14	20240910	193400	17195750	2955	2955	2955	2955	0
15	20240910	193300	17195750	2955	2955	2955	2955	0
16	20240910	193200	17195750	2955	2955	2955	2955	0
17	20240910	193100	17195750	2955	2955	2955	2955	0
18	20240910	193000	17195750	2955	2955	2955	2955	0
19	20240910	192900	17195750	2955	2955	2955	2955	0
20	20240910	192800	17195750	2955	2955	2955	2955	0
21	20240910	192700	17195750	2955	2955	2955	2955	0
22	20240910	192600	17195750	2955	2955	2955	2955	0
23	20240910	192500	17195750	2955	2955	2955	2955	0
24	20240910	192400	17195750	2955	2955	2955	2955	0
25	20240910	192300	17195750	2955	2955	2955	2955	0
26	20240910	192200	17195750	2955	2955	2955	2955	0
27	20240910	192100	17195750	2955	2955	2955	2955	0
28	20240910	192000	17195750	2955	2955	2955	2955	0
29	20240910	191900	17195750	2955	2955	2955	2955	0
30	20240910	191800	17195750	2955	2955	2955	2955	0
31	20240910	191700	17195750	2955	2955	2955	2955	0
32	20240910	191600	17195750	2955	2955	2955	2955	519
33	20240910	191500	17195750	2955	2955	2955	2955	0
34	20240910	191400	17195750	2955	2955	2955	2955	0
35	20240910	191300	17195750	2955	2955	2955	2955	0
36	20240910	191200	17195750	2955	2955	2955	2955	0
37	20240910	191100	17195750	2955	2955	2955	2955	0
38	20240910	191000	17195750	2955	2955	2955	2955	0
39	20240910	190900	17195750	2955	2955	2955	2955	0
40	20240910	190800	17195750	2955	2955	2955	2955	0
41	20240910	190700	17195750	2955	2955	2955	2955	0
42	20240910	190600	17195750	2955	2955	2955	2955	0
43	20240910	190500	17195750	2955	2955	2955	2955	0
44	20240910	190400	17195750	2955	2955	2955	2955	0
45	20240910	190300	17195750	2955	2955	2955	2955	0
46	20240910	190200	17195750	2955	2955	2955	2955	0
47	20240910	190100	17195750	2955	2955	2955	2955	0
48	20240910	190000	17195750	2955	2955	2955	2955	0
49	20240910	185900	17195750	2955	2955	2955	2955	0
50	20240910	185800	17195750	2955	2955	2955	2955	0
51	20240910	185700	17195750	2955	2955	2955	2955	0
52	20240910	185600	17195750	2955	2955	2955	2955	0
53	20240910	185500	17195750	2955	2955	2955	2955	0
54	20240910	185400	17195750	2955	2955	2955	2955	0
55	20240910	185300	17195750	2955	2955	2955	2955	0
56	20240910	185200	17195750	2955	2955	2955	2955	0
57	20240910	185100	17195750	2955	2955	2955	2955	0
58	20240910	185000	17195750	2955	2955	2955	2955	0
59	20240910	184900	17195750	2955	2955	2955	2955	0
60	20240910	184800	17195750	2955	2955	2955	2955	0
61	20240910	184700	17195750	2955	2955	2955	2955	0
62	20240910	184600	17195750	2955	2955	2955	2955	519
63	20240910	184500	17195750	2955	2955	2955	2955	0
64	20240910	184400	17195750	2955	2955	2955	2955	0
65	20240910	184300	17195750	2955	2955	2955	2955	0
66	20240910	184200	17195750	2955	2955	2955	2955	0
67	20240910	184100	17195750	2955	2955	2955	2955	0
68	20240910	184000	17195750	2955	2955	2955	2955	0
69	20240910	183900	17195750	2955	2955	2955	2955	0
70	20240910	183800	17195750	2955	2955	2955	2955	0
71	20240910	183700	17195750	2955	2955	2955	2955	0
72	20240910	183600	17195750	2955	2955	2955	2955	0
73	20240910	183500	17195750	2955	2955	2955	2955	0
74	20240910	183400	17195750	2955	2955	2955	2955	0
75	20240910	183300	17195750	2955	2955	2955	2955	0
76	20240910	183200	17195750	2955	2955	2955	2955	0
77	20240910	183100	17195750	2955	2955	2955	2955	0
78	20240910	183000	17195750	2955	2955	2955	2955	0
79	20240910	182900	17195750	2955	2955	2955	2955	0
80	20240910	182800	17195750	2955	2955	2955	2955	0
81	20240910	182700	17195750	2955	2955	2955	2955	0
82	20240910	182600	17195750	2955	2955	2955	2955	0
83	20240910	182500	17195750	2955	2955	2955	2955	0
84	20240910	182400	17195750	2955	2955	2955	2955	0
85	20240910	182300	17195750	2955	2955	2955	2955	0
86	20240910	182200	17195750	2955	2955	2955	2955	0
87	20240910	182100	17195750	2955	2955	2955	2955	0
88	20240910	182000	17195750	2955	2955	2955	2955	0
89	20240910	181900	17195750	2955	2955	2955	2955	0
90	20240910	181800	17195750	2955	2955	2955	2955	0
91	20240910	181700	17195750	2955	2955	2955	2955	0
92	20240910	181600	17195750	2955	2955	2955	2955	519
93	20240910	181500	17195750	2955	2955	2955	2955	0
94	20240910	181400	17195750	2955	2955	2955	2955	0
95	20240910	181300	17195750	2955	2955	2955	2955	0
96	20240910	181200	17195750	2955	2955	2955	2955	0
97	20240910	181100	17195750	2955	2955	2955	2955	0
98	20240910	181000	17195750	2955	2955	2955	2955	0
99	20240910	180900	17195750	2955	2955	2955	2955	0
100	20240910	180800	17195750	2955	2955	2955	2955	0
101	20240910	180700	17195750	2955	2955	2955	2955	0
102	20240910	180600	17195750	2955	2955	2955	2955	0
103	20240910	180500	17195750	2955	2955	2955	2955	0
104	20240910	180400	17195750	2955	2955	2955	2955	0
105	20240910	180300	17195750	2955	2955	2955	2955	0
106	20240910	180200	17195750	2955	2955	2955	2955	0
107	20240910	180100	17195750	2955	2955	2955	2955	0
108	20240910	180000	17195750	2955	2955	2955	2955	0
109	20240910	175900	17195750	2955	2955	2955	2955	0
110	20240910	175800	17195750	2955	2955	2955	2955	0
111	20240910	175700	17195750	2955	2955	2955	2955	0
112	20240910	175600	17195750	2955	2955	2955	2955	0
113	20240910	175500	17195750	2955	2955	2955	2955	0
114	20240910	175400	17195750	2955	2955	2955	2955	0
115	20240910	175300	17195750	2955	2955	2955	2955	0
116	20240910	175200	17195750	2955	2955	2955	2955	0
117	20240910	175100	17195750	2955	2955	2955	2955	0
118	20240910	175000	17195750	2955	2955	2955	2955	0
119	20240910	174900	17195750	2955	2955	2955	2955	0
120	20240910	174800	17195750	2955	2955	2955	2955	0
121	20240910	174700	17195750	2955	2955	2955	2955	0
122	20240910	174600	17195750	2955	2955	2955	2955	519
123	20240910	174500	17195750	2955	2955	2955	2955	0
124	20240910	174400	17195750	2955	2955	2955	2955	0
125	20240910	174300	17195750	2955	2955	2955	2955	0
126	20240910	174200	17195750	2955	2955	2955	2955	0
127	20240910	174100	17195750	2955	2955	2955	2955	0
128	20240910	174000	17195750	2955	2955	2955	2955	0
129	20240910	173900	17195750	2955	2955	2955	2955	0
130	20240910	173800	17195750	2955	2955	2955	2955	0
131	20240910	173700	17195750	2955	2955	2955	2955	0
132	20240910	173600	17195750	2955	2955	2955	2955	0
133	20240910	173500	17195750	2955	2955	2955	2955	0
134	20240910	173400	17195750	2955	2955	2955	2955	0
135	20240910	173300	17195750	2955	2955	2955	2955	0
136	20240910	173200	17195750	2955	2955	2955	2955	0
137	20240910	173100	17195750	2955	2955	2955	2955	0
138	20240910	173000	17195750	2955	2955	2955	2955	0
139	20240910	172900	17195750	2955	2955	2955	2955	0
140	20240910	172800	17195750	2955	2955	2955	2955	0
141	20240910	172700	17195750	2955	2955	2955	2955	0
142	20240910	172600	17195750	2955	2955	2955	2955	0
143	20240910	172500	17195750	2955	2955	2955	2955	0
144	20240910	172400	17195750	2955	2955	2955	2955	0
145	20240910	172300	17195750	2955	2955	2955	2955	0
146	20240910	172200	17195750	2955	2955	2955	2955	0
147	20240910	172100	17195750	2955	2955	2955	2955	0
148	20240910	172000	17195750	2955	2955	2955	2955	0
149	20240910	171900	17195750	2955	2955	2955	2955	0
150	20240910	171800	17195750	2955	2955	2955	2955	0
151	20240910	171700	17195750	2955	2955	2955	2955	0
152	20240910	171600	17195750	2955	2955	2955	2955	519
153	20240910	171500	17195750	2955	2955	2955	2955	0
154	20240910	171400	17195750	2955	2955	2955	2955	0
155	20240910	171300	17195750	2955	2955	2955	2955	0
156	20240910	171200	17195750	2955	2955	2955	2955	0
157	20240910	171100	17195750	2955	2955	2955	2955	0
158	20240910	171000	17195750	2955	2955	2955	2955	0
159	20240910	170900	17195750	2955	2955	2955	2955	0
160	20240910	170800	17195750	2955	2955	2955	2955	0
161	20240910	170700	17195750	2955	2955	2955	2955	0
162	20240910	170600	17195750	2955	2955	2955	2955	0
163	20240910	170500	17195750	2955	2955	2955	2955	0
164	20240910	170400	17195750	2955	2955	2955	2955	0
165	20240910	170300	17195750	2955	2955	2955	2955	0
166	20240910	170200	17195750	2955	2955	2955	2955	0
167	20240910	170100	17195750	2955	2955	2955	2955	0
168	20240910	170000	17195750	2955	2955	2955	2955	0
169	20240910	165900	17195750	2955	2955	2955	2955	0
170	20240910	165800	17195750	2955	2955	2955	2955	0
171	20240910	165700	17195750	2955	2955	2955	2955	0
172	20240910	165600	17195750	2955	2955	2955	2955	0
173	20240910	165500	17195750	2955	2955	2955	2955	0
174	20240910	165400	17195750	2955	2955	2955	2955	0
175	20240910	165300	17195750	2955	2955	2955	2955	0
176	20240910	165200	17195750	2955	2955	2955	2955	0
177	20240910	165100	17195750	2955	2955	2955	2955	0
178	20240910	165000	17195750	2955	2955	2955	2955	0
179	20240910	164900	17195750	2955	2955	2955	2955	0
180	20240910	164800	17195750	2955	2955	2955	2955	0
181	20240910	164700	17195750	2955	2955	2955	2955	0
182	20240910	164600	17195750	2955	2955	2955	2955	519
183	20240910	164500	17195750	2955	2955	2955	2955	0
184	20240910	164400	17195750	2955	2955	2955	2955	0
185	20240910	164300	17195750	2955	2955	2955	2955	0
186	20240910	164200	17195750	2955	2955	2955	2955	0
187	20240910	164100	17195750	2955	2955	2955	2955	0
188	20240910	164000	17195750	2955	2955	2955	2955	0
189	20240910	163900	17195750	2955	2955	2955	2955	0
190	20240910	163800	17195750	2955	2955	2955	2955	0
191	20240910	163700	17195750	2955	2955	2955	2955	0
192	20240910	163600	17195750	2955	2955	2955	2955	0
193	20240910	163500	17195750	2955	2955	2955	2955	0
194	20240910	163400	17195750	2955	2955	2955	2955	0
195	20240910	163300	17195750	2955	2955	2955	2955	0
196	20240910	163200	17195750	2955	2955	2955	2955	0
197	20240910	163100	17195750	2955	2955	2955	2955	0
198	20240910	163000	17195750	2955	2955	2955	2955	0
199	20240910	162900	17195750	2955	2955	2955	2955	0
200	20240910	162800	17195750	2955	2955	2955	2955	0
201	20240910	162700	17195750	2955	2955	2955	2955	0
202	20240910	162600	17195750	2955	2955	2955	2955	0
203	20240910	162500	17195750	2955	2955	2955	2955	0
204	20240910	162400	17195750	2955	2955	2955	2955	0
205	20240910	162300	17195750	2955	2955	2955	2955	0
206	20240910	162200	17195750	2955	2955	2955	2955	0
207	20240910	162100	17195750	2955	2955	2955	2955	0
208	20240910	162000	17195750	2955	2955	2955	2955	0
209	20240910	161900	17195750	2955	2955	2955	2955	0
210	20240910	161800	17195750	2955	2955	2955	2955	0
211	20240910	161700	17195750	2955	2955	2955	2955	0
212	20240910	161600	17195750	2955	2955	2955	2955	519
213	20240910	161500	17195750	2955	2955	2955	2955	0
214	20240910	161400	17195750	2955	2955	2955	2955	0
215	20240910	161300	17195750	2955	2955	2955	2955	0
216	20240910	161200	17195750	2955	2955	2955	2955	0
217	20240910	161100	17195750	2955	2955	2955	2955	0
218	20240910	161000	17195750	2955	2955	2955	2955	0
219	20240910	160900	17195750	2955	2955	2955	2955	0
220	20240910	160800	17195750	2955	2955	2955	2955	0
221	20240910	160700	17195750	2955	2955	2955	2955	0
222	20240910	160600	17195750	2955	2955	2955	2955	0
223	20240910	160500	17195750	2955	2955	2955	2955	0
224	20240910	160400	17195750	2955	2955	2955	2955	0
225	20240910	160300	17195750	2955	2955	2955	2955	0
226	20240910	160200	17195750	2955	2955	2955	2955	0
227	20240910	160100	17195750	2955	2955	2955	2955	0
228	20240910	160000	17195750	2955	2955	2955	2955	0
229	20240910	155900	17195750	2955	2955	2955	2955	0
230	20240910	155800	17195750	2955	2955	2955	2955	0
231	20240910	155700	17195750	2955	2955	2955	2955	0
232	20240910	155600	17195750	2955	2955	2955	2955	0
233	20240910	155500	17195750	2955	2955	2955	2955	0
234	20240910	155400	17195750	2955	2955	2955	2955	0
235	20240910	155300	17195750	2955	2955	2955	2955	0
236	20240910	155200	17195750	2955	2955	2955	2955	0
237	20240910	155100	17195750	2955	2955	2955	2955	0
238	20240910	155000	17195750	2955	2955	2955	2955	0
239	20240910	154900	17195750	2955	2955	2955	2955	0
240	20240910	154800	17195750	2955	2955	2955	2955	0
241	20240910	154700	17195750	2955	2955	2955	2955	0
242	20240910	154600	17195750	2955	2955	2955	2955	519
243	20240910	154500	17195750	2955	2955	2955	2955	0
244	20240910	154400	17195750	2955	2955	2955	2955	0
245	20240910	154300	17195750	2955	2955	2955	2955	0
246	20240910	154200	17195750	2955	2955	2955	2955	0
247	20240910	154100	17195750	2955	2955	2955	2955	0
248	20240910	154000	17195750	2955	2955	2955	2955	0
249	20240910	153900	17195750	2955	2955	2955	2955	0
250	20240910	153800	17195750	2955	2955	2955	2955	0
251	20240910	153700	17195750	2955	2955	2955	2955	0
252	20240910	153600	17195750	2955	2955	2955	2955	0
253	20240910	153500	17195750	2955	2955	2955	2955	0
254	20240910	153400	17195750	2955	2955	2955	2955	0
255	20240910	153300	17195750	2955	2955	2955	2955	0
256	20240910	153200	17195750	2955	2955	2955	2955	0
257	20240910	153100	17195750	2955	2955	2955	2955	0
258	20240910	153000	17195750	2955	2955	2955	2955	519
259	20240910	152900	15662105	2955	2955	2955	2955	0
260	20240910	152800	15662105	2955	2955	2955	2955	0
261	20240910	152700	15662105	2955	2955	2955	2955	0
262	20240910	152600	15662105	2955	2955	2955	2955	0
263	20240910	152500	15662105	2955	2955	2955	2955	0
264	20240910	152400	15662105	2955	2955	2955	2955	0
265	20240910	152300	15662105	2955	2955	2955	2955	0
266	20240910	152200	15662105	2955	2955	2955	2955	0
267	20240910	152100	15662105	2955	2955	2955	2955	0
268	20240910	152000	15662105	2955	2955	2955	2955	0
269	20240910	151900	15662105	2955	2955	2955	2955	0
270	20240910	151800	15662105	2955	2955	2955	2955	0
271	20240910	151700	15662105	2955	2955	2955	2955	0
272	20240910	151600	15662105	2955	2955	2955	2955	0
273	20240910	151500	15662105	2955	2955	2955	2955	0
274	20240910	151400	15662105	2955	2955	2955	2955	0
275	20240910	151300	15662105	2955	2955	2955	2955	0
276	20240910	151200	15662105	2955	2955	2955	2955	0
277	20240910	151100	15662105	2955	2955	2955	2955	0
278	20240910	151000	15662105	2955	2955	2955	2955	1
279	20240910	150900	15659150	2940	2955	2955	2940	10
280	20240910	150800	15629735	2935	2935	2935	2935	0
281	20240910	150700	15629735	2935	2940	2940	2935	300
282	20240910	150600	14749205	2960	2960	2960	2960	0
283	20240910	150500	14749205	2960	2960	2960	2960	0
284	20240910	150400	14749205	2960	2960	2960	2960	0
285	20240910	150300	14749205	2960	2960	2960	2960	0
286	20240910	150200	14749205	2960	2960	2960	2960	0
287	20240910	150100	14749205	2960	2960	2960	2960	0
288	20240910	150000	14749205	2960	2960	2960	2960	0
289	20240910	145900	14749205	2960	2960	2960	2960	1
290	20240910	145800	14746245	2940	2940	2940	2940	1
291	20240910	145700	14743305	2960	2960	2960	2960	0
292	20240910	145600	14743305	2960	2960	2960	2960	0
293	20240910	145500	14743305	2960	2960	2960	2960	0
294	20240910	145400	14743305	2960	2960	2960	2960	0
295	20240910	145300	14743305	2960	2960	2960	2960	0
296	20240910	145200	14743305	2960	2960	2960	2960	0
297	20240910	145100	14743305	2960	2960	2960	2960	0
298	20240910	145000	14743305	2960	2960	2960	2960	0
299	20240910	144900	14743305	2960	2960	2960	2960	1
300	20240910	144800	14740345	2960	2960	2960	2960	0
301	20240910	144700	14740345	2960	2960	2960	2960	1
302	20240910	144600	14737385	2950	2950	2950	2950	0
303	20240910	144500	14737385	2950	2950	2950	2950	0
304	20240910	144400	14737385	2950	2950	2950	2950	0
305	20240910	144300	14737385	2950	2945	2950	2945	5
306	20240910	144200	14722650	2960	2960	2960	2960	0
307	20240910	144100	14722650	2960	2960	2960	2960	0
308	20240910	144000	14722650	2960	2960	2960	2960	0
309	20240910	143900	14722650	2960	2960	2960	2960	0
310	20240910	143800	14722650	2960	2960	2960	2960	0
311	20240910	143700	14722650	2960	2960	2960	2960	0
312	20240910	143600	14722650	2960	2960	2960	2960	0
313	20240910	143500	14722650	2960	2960	2960	2960	0
314	20240910	143400	14722650	2960	2960	2960	2960	0
315	20240910	143300	14722650	2960	2960	2960	2960	0
316	20240910	143200	14722650	2960	2960	2960	2960	0
317	20240910	143100	14722650	2960	2960	2960	2960	0
318	20240910	143000	14722650	2960	2955	2960	2955	3
319	20240910	142900	14713780	2960	2960	2960	2960	0
320	20240910	142800	14713780	2960	2960	2960	2960	1
321	20240910	142700	14710820	2935	2935	2935	2935	0
322	20240910	142600	14710820	2935	2935	2935	2935	29
323	20240910	142500	14625705	2940	2940	2940	2940	0
324	20240910	142400	14625705	2940	2940	2940	2940	0
325	20240910	142300	14625705	2940	2940	2940	2940	1
326	20240910	142200	14622765	2940	2940	2940	2940	0
327	20240910	142100	14622765	2940	2940	2940	2940	0
328	20240910	142000	14622765	2940	2940	2940	2940	30
329	20240910	141900	14534565	2960	2960	2960	2960	0
330	20240910	141800	14534565	2960	2960	2960	2960	0
331	20240910	141700	14534565	2960	2960	2960	2960	0
332	20240910	141600	14534565	2960	2960	2960	2960	0
333	20240910	141500	14534565	2960	2960	2960	2960	0
334	20240910	141400	14534565	2960	2960	2960	2960	5
335	20240910	141300	14519765	2960	2960	2960	2960	0
336	20240910	141200	14519765	2960	2960	2960	2960	2
337	20240910	141100	14513845	2940	2940	2940	2940	0
338	20240910	141000	14513845	2940	2940	2940	2940	0
339	20240910	140900	14513845	2940	2940	2940	2940	0
340	20240910	140800	14513845	2940	2940	2940	2940	0
341	20240910	140700	14513845	2940	2940	2940	2940	0
342	20240910	140600	14513845	2940	2940	2940	2940	0
343	20240910	140500	14513845	2940	2940	2940	2940	0
344	20240910	140400	14513845	2940	2940	2940	2940	0
345	20240910	140300	14513845	2940	2940	2940	2940	0
346	20240910	140200	14513845	2940	2940	2940	2940	0
347	20240910	140100	14513845	2940	2940	2940	2940	0
348	20240910	140000	14513845	2940	2940	2940	2940	0
349	20240910	135900	14513845	2940	2940	2940	2940	0
350	20240910	135800	14513845	2940	2940	2940	2940	0
351	20240910	135700	14513845	2940	2940	2940	2940	0
352	20240910	135600	14513845	2940	2940	2940	2940	0
353	20240910	135500	14513845	2940	2940	2940	2940	0
354	20240910	135400	14513845	2940	2940	2940	2940	0
355	20240910	135300	14513845	2940	2940	2940	2940	0
356	20240910	135200	14513845	2940	2940	2940	2940	0
357	20240910	135100	14513845	2940	2940	2940	2940	0
358	20240910	135000	14513845	2940	2940	2940	2940	0
359	20240910	134900	14513845	2940	2940	2940	2940	0
360	20240910	134800	14513845	2940	2940	2940	2940	0
361	20240910	134700	14513845	2940	2940	2940	2940	0
362	20240910	134600	14513845	2940	2940	2940	2940	0
363	20240910	134500	14513845	2940	2940	2940	2940	0
364	20240910	134400	14513845	2940	2940	2940	2940	0
365	20240910	134300	14513845	2940	2940	2940	2940	0
366	20240910	134200	14513845	2940	2940	2940	2940	0
367	20240910	134100	14513845	2940	2940	2940	2940	0
368	20240910	134000	14513845	2940	2940	2940	2940	0
369	20240910	133900	14513845	2940	2940	2940	2940	0
370	20240910	133800	14513845	2940	2940	2940	2940	0
371	20240910	133700	14513845	2940	2940	2940	2940	0
372	20240910	133600	14513845	2940	2940	2940	2940	1
373	20240910	133500	14510905	2960	2960	2960	2960	0
374	20240910	133400	14510905	2960	2960	2960	2960	0
375	20240910	133300	14510905	2960	2960	2960	2960	0
376	20240910	133200	14510905	2960	2960	2960	2960	25
377	20240910	133100	14436905	2960	2960	2960	2960	0
378	20240910	133000	14436905	2960	2960	2960	2960	0
379	20240910	132900	14436905	2960	2960	2960	2960	0
380	20240910	132800	14436905	2960	2960	2960	2960	0
381	20240910	132700	14436905	2960	2960	2960	2960	0
382	20240910	132600	14436905	2960	2960	2960	2960	0
383	20240910	132500	14436905	2960	2960	2960	2960	0
384	20240910	132400	14436905	2960	2960	2960	2960	1
385	20240910	132300	14433945	2960	2960	2960	2960	0
386	20240910	132200	14433945	2960	2960	2960	2960	0
387	20240910	132100	14433945	2960	2960	2960	2960	0
388	20240910	132000	14433945	2960	2960	2960	2960	0
389	20240910	131900	14433945	2960	2960	2960	2960	0
390	20240910	131800	14433945	2960	2960	2960	2960	0
391	20240910	131700	14433945	2960	2960	2960	2960	0
392	20240910	131600	14433945	2960	2960	2960	2960	0
393	20240910	131500	14433945	2960	2960	2960	2960	0
394	20240910	131400	14433945	2960	2960	2960	2960	0
395	20240910	131300	14433945	2960	2960	2960	2960	0
396	20240910	131200	14433945	2960	2960	2960	2960	0
397	20240910	131100	14433945	2960	2960	2960	2960	0
398	20240910	131000	14433945	2960	2960	2960	2960	1
399	20240910	130900	14430985	2935	2935	2935	2935	243
400	20240910	130800	13717780	2960	2960	2960	2960	1
401	20240910	130700	13714820	2935	2935	2935	2935	0
402	20240910	130600	13714820	2935	2970	2970	2935	800
403	20240910	130500	11362235	2965	2965	2965	2955	401
404	20240910	130400	10173280	2955	2955	2955	2955	0
405	20240910	130300	10173280	2955	2960	2960	2955	89
406	20240910	130200	9910280	2960	2955	2960	2955	111
407	20240910	130100	9581780	2935	2935	2935	2935	0
408	20240910	130000	9581780	2935	2935	2935	2935	0
409	20240910	125900	9581780	2935	2935	2935	2935	0
410	20240910	125800	9581780	2935	2935	2935	2935	0
411	20240910	125700	9581780	2935	2935	2935	2935	0
412	20240910	125600	9581780	2935	2935	2935	2935	0
413	20240910	125500	9581780	2935	2935	2935	2935	0
414	20240910	125400	9581780	2935	2935	2935	2935	0
415	20240910	125300	9581780	2935	2935	2935	2935	10
416	20240910	125200	9552430	2935	2935	2935	2935	0
417	20240910	125100	9552430	2935	2935	2935	2935	0
418	20240910	125000	9552430	2935	2935	2935	2935	0
419	20240910	124900	9552430	2935	2935	2935	2935	119
420	20240910	124800	9203165	2955	2955	2955	2955	1
421	20240910	124700	9200210	2960	2960	2960	2960	0
422	20240910	124600	9200210	2960	2960	2960	2960	0
423	20240910	124500	9200210	2960	2960	2960	2960	0
424	20240910	124400	9200210	2960	2960	2960	2960	0
425	20240910	124300	9200210	2960	2960	2960	2960	0
426	20240910	124200	9200210	2960	2960	2960	2960	0
427	20240910	124100	9200210	2960	2960	2960	2960	0
428	20240910	124000	9200210	2960	2960	2960	2960	0
429	20240910	123900	9200210	2960	2960	2960	2960	0
430	20240910	123800	9200210	2960	2960	2960	2960	0
431	20240910	123700	9200210	2960	2960	2960	2960	0
432	20240910	123600	9200210	2960	2950	2960	2950	3
433	20240910	123500	9191345	2950	2950	2950	2950	0
434	20240910	123400	9191345	2950	2950	2950	2950	0
435	20240910	123300	9191345	2950	2950	2950	2950	0
436	20240910	123200	9191345	2950	2950	2950	2950	0
437	20240910	123100	9191345	2950	2950	2950	2950	0
438	20240910	123000	9191345	2950	2950	2950	2950	0
439	20240910	122900	9191345	2950	2950	2950	2950	2
440	20240910	122800	9185445	2965	2965	2965	2965	0
441	20240910	122700	9185445	2965	2965	2965	2965	0
442	20240910	122600	9185445	2965	2965	2965	2965	0
443	20240910	122500	9185445	2965	2965	2965	2965	0
444	20240910	122400	9185445	2965	2965	2965	2965	0
445	20240910	122300	9185445	2965	2965	2965	2965	0
446	20240910	122200	9185445	2965	2965	2965	2965	0
447	20240910	122100	9185445	2965	2965	2965	2965	0
448	20240910	122000	9185445	2965	2965	2965	2965	0
449	20240910	121900	9185445	2965	2965	2965	2965	0
450	20240910	121800	9185445	2965	2965	2965	2965	0
451	20240910	121700	9185445	2965	2965	2965	2965	0
452	20240910	121600	9185445	2965	2965	2965	2965	0
453	20240910	121500	9185445	2965	2965	2965	2965	0
454	20240910	121400	9185445	2965	2965	2965	2965	0
455	20240910	121300	9185445	2965	2965	2965	2965	0
456	20240910	121200	9185445	2965	2965	2965	2965	0
457	20240910	121100	9185445	2965	2965	2965	2965	0
458	20240910	121000	9185445	2965	2965	2965	2965	0
459	20240910	120900	9185445	2965	2965	2965	2965	0
460	20240910	120800	9185445	2965	2965	2965	2965	0
461	20240910	120700	9185445	2965	2965	2965	2965	0
462	20240910	120600	9185445	2965	2965	2965	2965	0
463	20240910	120500	9185445	2965	2965	2965	2965	0
464	20240910	120400	9185445	2965	2965	2965	2965	0
465	20240910	120300	9185445	2965	2965	2965	2965	0
466	20240910	120200	9185445	2965	2965	2965	2965	0
467	20240910	120100	9185445	2965	2965	2965	2965	0
468	20240910	120000	9185445	2965	2965	2965	2965	0
469	20240910	115900	9185445	2965	2965	2965	2965	0
470	20240910	115800	9185445	2965	2965	2965	2965	0
471	20240910	115700	9185445	2965	2965	2965	2965	0
472	20240910	115600	9185445	2965	2965	2965	2965	0
473	20240910	115500	9185445	2965	2950	2965	2950	35
474	20240910	115400	9082060	2950	2950	2950	2950	0
475	20240910	115300	9082060	2950	2950	2950	2950	0
476	20240910	115200	9082060	2950	2950	2950	2950	0
477	20240910	115100	9082060	2950	2950	2950	2950	0
478	20240910	115000	9082060	2950	2950	2950	2950	0
479	20240910	114900	9082060	2950	2950	2950	2950	0
480	20240910	114800	9082060	2950	2950	2950	2950	0
481	20240910	114700	9082060	2950	2950	2950	2950	0
482	20240910	114600	9082060	2950	2950	2950	2950	0
483	20240910	114500	9082060	2950	2950	2950	2950	0
484	20240910	114400	9082060	2950	2945	2950	2945	3
485	20240910	114300	9073220	2925	2925	2925	2925	0
486	20240910	114200	9073220	2925	2930	2930	2925	150
487	20240910	114100	8634215	2950	2950	2950	2950	0
488	20240910	114000	8634215	2950	2950	2950	2950	0
489	20240910	113900	8634215	2950	2950	2950	2950	0
490	20240910	113800	8634215	2950	2950	2950	2950	0
491	20240910	113700	8634215	2950	2950	2950	2950	0
492	20240910	113600	8634215	2950	2950	2950	2950	0
493	20240910	113500	8634215	2950	2950	2950	2950	0
494	20240910	113400	8634215	2950	2950	2950	2950	0
495	20240910	113300	8634215	2950	2950	2950	2950	0
496	20240910	113200	8634215	2950	2950	2950	2950	0
497	20240910	113100	8634215	2950	2950	2950	2950	0
498	20240910	113000	8634215	2950	2950	2950	2950	0
499	20240910	112900	8634215	2950	2950	2950	2950	0
500	20240910	112800	8634215	2950	2950	2950	2950	0
501	20240910	112700	8634215	2950	2950	2950	2950	3
502	20240910	112600	8625365	2945	2945	2945	2945	0
503	20240910	112500	8625365	2945	2945	2945	2945	0
504	20240910	112400	8625365	2945	2945	2945	2945	0
505	20240910	112300	8625365	2945	2945	2945	2945	0
506	20240910	112200	8625365	2945	2945	2945	2945	0
507	20240910	112100	8625365	2945	2945	2945	2945	0
508	20240910	112000	8625365	2945	2945	2945	2945	0
509	20240910	111900	8625365	2945	2945	2945	2945	0
510	20240910	111800	8625365	2945	2945	2945	2945	0
511	20240910	111700	8625365	2945	2945	2945	2945	0
512	20240910	111600	8625365	2945	2945	2945	2945	0
513	20240910	111500	8625365	2945	2945	2945	2945	104
514	20240910	111400	8319085	2945	2945	2945	2945	0
515	20240910	111300	8319085	2945	2945	2945	2945	0
516	20240910	111200	8319085	2945	2945	2945	2945	0
517	20240910	111100	8319085	2945	2945	2945	2945	0
518	20240910	111000	8319085	2945	2945	2945	2945	0
519	20240910	110900	8319085	2945	2945	2945	2945	0
520	20240910	110800	8319085	2945	2945	2945	2945	0
521	20240910	110700	8319085	2945	2945	2945	2945	5
522	20240910	110600	8304360	2945	2945	2945	2945	0
523	20240910	110500	8304360	2945	2945	2945	2945	0
524	20240910	110400	8304360	2945	2945	2945	2945	73
525	20240910	110300	8089375	2950	2950	2950	2950	0
526	20240910	110200	8089375	2950	2950	2950	2950	0
527	20240910	110100	8089375	2950	2950	2950	2950	0
528	20240910	110000	8089375	2950	2950	2950	2950	0
529	20240910	105900	8089375	2950	2950	2950	2950	0
530	20240910	105800	8089375	2950	2950	2950	2950	0
531	20240910	105700	8089375	2950	2950	2950	2950	0
532	20240910	105600	8089375	2950	2950	2950	2950	0
533	20240910	105500	8089375	2950	2950	2950	2950	0
534	20240910	105400	8089375	2950	2950	2950	2950	0
535	20240910	105300	8089375	2950	2950	2950	2950	0
536	20240910	105200	8089375	2950	2950	2950	2950	0
537	20240910	105100	8089375	2950	2950	2950	2950	0
538	20240910	105000	8089375	2950	2950	2950	2950	0
539	20240910	104900	8089375	2950	2950	2950	2950	0
540	20240910	104800	8089375	2950	2950	2950	2950	0
541	20240910	104700	8089375	2950	2950	2950	2950	0
542	20240910	104600	8089375	2950	2950	2950	2950	0
543	20240910	104500	8089375	2950	2950	2950	2950	100
544	20240910	104400	7794375	2950	2950	2950	2950	0
545	20240910	104300	7794375	2950	2950	2950	2950	0
546	20240910	104200	7794375	2950	2950	2950	2950	0
547	20240910	104100	7794375	2950	2950	2950	2950	0
548	20240910	104000	7794375	2950	2950	2950	2950	0
549	20240910	103900	7794375	2950	2950	2950	2950	0
550	20240910	103800	7794375	2950	2950	2950	2950	0
551	20240910	103700	7794375	2950	2950	2950	2950	0
552	20240910	103600	7794375	2950	2950	2950	2950	0
553	20240910	103500	7794375	2950	2950	2950	2950	0
554	20240910	103400	7794375	2950	2950	2950	2950	20
555	20240910	103300	7735375	2965	2965	2965	2965	0
556	20240910	103200	7735375	2965	2965	2965	2965	0
557	20240910	103100	7735375	2965	2965	2965	2965	0
558	20240910	103000	7735375	2965	2965	2965	2965	0
559	20240910	102900	7735375	2965	2965	2965	2965	0
560	20240910	102800	7735375	2965	2965	2965	2965	0
561	20240910	102700	7735375	2965	2965	2965	2965	0
562	20240910	102600	7735375	2965	2965	2965	2965	0
563	20240910	102500	7735375	2965	2965	2965	2965	0
564	20240910	102400	7735375	2965	2965	2965	2965	0
565	20240910	102300	7735375	2965	2965	2965	2965	0
566	20240910	102200	7735375	2965	2965	2965	2965	0
567	20240910	102100	7735375	2965	2965	2965	2965	0
568	20240910	102000	7735375	2965	2965	2965	2965	0
569	20240910	101900	7735375	2965	2965	2965	2965	0
570	20240910	101800	7735375	2965	2965	2965	2965	0
571	20240910	101700	7735375	2965	2965	2965	2965	0
572	20240910	101600	7735375	2965	2965	2965	2965	0
573	20240910	101500	7735375	2965	2965	2965	2965	0
574	20240910	101400	7735375	2965	2950	2965	2875	1644
575	20240910	101300	2909535	2965	2965	2965	2965	0
576	20240910	101200	2909535	2965	2965	2965	2965	0
577	20240910	101100	2909535	2965	2965	2965	2965	0
578	20240910	101000	2909535	2965	2965	2965	2965	0
579	20240910	100900	2909535	2965	2965	2965	2965	0
580	20240910	100800	2909535	2965	2965	2965	2965	0
581	20240910	100700	2909535	2965	2965	2965	2965	0
582	20240910	100600	2909535	2965	2965	2965	2965	0
583	20240910	100500	2909535	2965	2965	2965	2965	0
584	20240910	100400	2909535	2965	2965	2965	2965	0
585	20240910	100300	2909535	2965	2965	2965	2965	0
586	20240910	100200	2909535	2965	2965	2965	2965	0
587	20240910	100100	2909535	2965	2965	2965	2965	0
588	20240910	100000	2909535	2965	2965	2965	2965	0
589	20240910	095900	2909535	2965	2965	2965	2965	0
590	20240910	095800	2909535	2965	2965	2965	2965	0
591	20240910	095700	2909535	2965	2965	2965	2965	0
592	20240910	095600	2909535	2965	2965	2965	2965	25
593	20240910	095500	2835410	2965	2965	2965	2965	52
594	20240910	095400	2681230	2960	2960	2960	2960	22
595	20240910	095300	2616110	2960	2960	2960	2960	0
596	20240910	095200	2616110	2960	2960	2960	2960	0
597	20240910	095100	2616110	2960	2960	2960	2960	148
598	20240910	095000	2178030	2955	2955	2955	2955	0
599	20240910	094900	2178030	2955	2955	2955	2955	0
600	20240910	094800	2178030	2955	2955	2955	2955	0
601	20240910	094700	2178030	2955	2955	2955	2955	0
602	20240910	094600	2178030	2955	2960	2960	2955	12
603	20240910	094500	2142520	2960	2960	2960	2960	0
604	20240910	094400	2142520	2960	2960	2960	2960	0
605	20240910	094300	2142520	2960	2960	2960	2960	0
606	20240910	094200	2142520	2960	2960	2960	2960	0
607	20240910	094100	2142520	2960	2960	2960	2960	0
608	20240910	094000	2142520	2960	2960	2960	2960	0
609	20240910	093900	2142520	2960	2960	2960	2960	2
610	20240910	093800	2136600	2955	2955	2955	2955	0
611	20240910	093700	2136600	2955	2955	2955	2955	0
612	20240910	093600	2136600	2955	2955	2955	2955	0
613	20240910	093500	2136600	2955	2955	2955	2955	0
614	20240910	093400	2136600	2955	2955	2955	2955	0
615	20240910	093300	2136600	2955	2955	2955	2955	0
616	20240910	093200	2136600	2955	2955	2955	2955	137
617	20240910	093100	1731765	2955	2955	2955	2955	0
618	20240910	093000	1731765	2955	2955	2955	2955	0
619	20240910	092900	1731765	2955	2955	2955	2955	1
620	20240910	092800	1728810	2965	2965	2965	2965	0
621	20240910	092700	1728810	2965	2965	2965	2965	0
622	20240910	092600	1728810	2965	2965	2965	2965	4
623	20240910	092500	1716950	2960	2960	2960	2960	0
624	20240910	092400	1716950	2960	2960	2960	2960	0
625	20240910	092300	1716950	2960	2960	2960	2960	0
626	20240910	092200	1716950	2960	2960	2960	2960	2
627	20240910	092100	1711030	2955	2955	2955	2955	0
628	20240910	092000	1711030	2955	2955	2955	2955	0
629	20240910	091900	1711030	2955	2955	2955	2955	0
630	20240910	091800	1711030	2955	2955	2955	2955	0
631	20240910	091700	1711030	2955	2955	2955	2955	0
632	20240910	091600	1711030	2955	2955	2955	2955	20
633	20240910	091500	1651930	2955	2965	2965	2955	21
634	20240910	091400	1589865	2955	2955	2955	2955	0
635	20240910	091300	1589865	2955	2955	2955	2955	80
636	20240910	091200	1353465	2965	2965	2965	2965	0
637	20240910	091100	1353465	2965	2965	2965	2965	1
638	20240910	091000	1350500	2975	2975	2975	2975	1
639	20240910	090900	1347525	2955	2955	2955	2955	0
640	20240910	090800	1347525	2955	2955	2955	2955	425
641	20240910	090700	91650	2980	2980	2980	2980	0
642	20240910	090600	91650	2980	2980	2980	2980	0
643	20240910	090500	91650	2980	2980	2980	2980	0
644	20240910	090400	91650	2980	2980	2980	2980	0
645	20240910	090300	91650	2980	2980	2980	2980	0
646	20240910	090200	91650	2980	2980	2980	2980	1
647	20240910	090100	88670	2965	2965	2965	2965	1
648	20240910	090000	85705	2965	2955	2965	2955	29