KissMeData/067010/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	194700	109912610	2930	2930	2930	2930	1282
3	20240923	194600	109912610	2930	2930	2930	2930	0
4	20240923	194500	109912610	2930	2930	2930	2930	0
5	20240923	194400	109912610	2930	2930	2930	2930	0
6	20240923	194300	109912610	2930	2930	2930	2930	0
7	20240923	194200	109912610	2930	2930	2930	2930	0
8	20240923	194100	109912610	2930	2930	2930	2930	0
9	20240923	194000	109912610	2930	2930	2930	2930	0
10	20240923	193900	109912610	2930	2930	2930	2930	0
11	20240923	193800	109912610	2930	2930	2930	2930	0
12	20240923	193700	109912610	2930	2930	2930	2930	0
13	20240923	193600	109912610	2930	2930	2930	2930	0
14	20240923	193500	109912610	2930	2930	2930	2930	0
15	20240923	193400	109912610	2930	2930	2930	2930	0
16	20240923	193300	109912610	2930	2930	2930	2930	0
17	20240923	193200	109912610	2930	2930	2930	2930	0
18	20240923	193100	109912610	2930	2930	2930	2930	0
19	20240923	193000	109912610	2930	2930	2930	2930	0
20	20240923	192900	109912610	2930	2930	2930	2930	0
21	20240923	192800	109912610	2930	2930	2930	2930	0
22	20240923	192700	109912610	2930	2930	2930	2930	0
23	20240923	192600	109912610	2930	2930	2930	2930	0
24	20240923	192500	109912610	2930	2930	2930	2930	0
25	20240923	192400	109912610	2930	2930	2930	2930	0
26	20240923	192300	109912610	2930	2930	2930	2930	0
27	20240923	192200	109912610	2930	2930	2930	2930	0
28	20240923	192100	109912610	2930	2930	2930	2930	0
29	20240923	192000	109912610	2930	2930	2930	2930	0
30	20240923	191900	109912610	2930	2930	2930	2930	0
31	20240923	191800	109912610	2930	2930	2930	2930	0
32	20240923	191700	109912610	2930	2930	2930	2930	1282
33	20240923	191600	109912610	2930	2930	2930	2930	0
34	20240923	191500	109912610	2930	2930	2930	2930	0
35	20240923	191400	109912610	2930	2930	2930	2930	0
36	20240923	191300	109912610	2930	2930	2930	2930	0
37	20240923	191200	109912610	2930	2930	2930	2930	0
38	20240923	191100	109912610	2930	2930	2930	2930	0
39	20240923	191000	109912610	2930	2930	2930	2930	0
40	20240923	190900	109912610	2930	2930	2930	2930	0
41	20240923	190800	109912610	2930	2930	2930	2930	0
42	20240923	190700	109912610	2930	2930	2930	2930	0
43	20240923	190600	109912610	2930	2930	2930	2930	0
44	20240923	190500	109912610	2930	2930	2930	2930	0
45	20240923	190400	109912610	2930	2930	2930	2930	0
46	20240923	190300	109912610	2930	2930	2930	2930	0
47	20240923	190200	109912610	2930	2930	2930	2930	0
48	20240923	190100	109912610	2930	2930	2930	2930	0
49	20240923	190000	109912610	2930	2930	2930	2930	0
50	20240923	185900	109912610	2930	2930	2930	2930	0
51	20240923	185800	109912610	2930	2930	2930	2930	0
52	20240923	185700	109912610	2930	2930	2930	2930	0
53	20240923	185600	109912610	2930	2930	2930	2930	0
54	20240923	185500	109912610	2930	2930	2930	2930	0
55	20240923	185400	109912610	2930	2930	2930	2930	0
56	20240923	185300	109912610	2930	2930	2930	2930	0
57	20240923	185200	109912610	2930	2930	2930	2930	0
58	20240923	185100	109912610	2930	2930	2930	2930	0
59	20240923	185000	109912610	2930	2930	2930	2930	0
60	20240923	184900	109912610	2930	2930	2930	2930	0
61	20240923	184800	109912610	2930	2930	2930	2930	0
62	20240923	184700	109912610	2930	2930	2930	2930	1282
63	20240923	184600	109912610	2930	2930	2930	2930	0
64	20240923	184500	109912610	2930	2930	2930	2930	0
65	20240923	184400	109912610	2930	2930	2930	2930	0
66	20240923	184300	109912610	2930	2930	2930	2930	0
67	20240923	184200	109912610	2930	2930	2930	2930	0
68	20240923	184100	109912610	2930	2930	2930	2930	0
69	20240923	184000	109912610	2930	2930	2930	2930	0
70	20240923	183900	109912610	2930	2930	2930	2930	0
71	20240923	183800	109912610	2930	2930	2930	2930	0
72	20240923	183700	109912610	2930	2930	2930	2930	0
73	20240923	183600	109912610	2930	2930	2930	2930	0
74	20240923	183500	109912610	2930	2930	2930	2930	0
75	20240923	183400	109912610	2930	2930	2930	2930	0
76	20240923	183300	109912610	2930	2930	2930	2930	0
77	20240923	183200	109912610	2930	2930	2930	2930	0
78	20240923	183100	109912610	2930	2930	2930	2930	0
79	20240923	183000	109912610	2930	2930	2930	2930	0
80	20240923	182900	109912610	2930	2930	2930	2930	0
81	20240923	182800	109912610	2930	2930	2930	2930	0
82	20240923	182700	109912610	2930	2930	2930	2930	0
83	20240923	182600	109912610	2930	2930	2930	2930	0
84	20240923	182500	109912610	2930	2930	2930	2930	0
85	20240923	182400	109912610	2930	2930	2930	2930	0
86	20240923	182300	109912610	2930	2930	2930	2930	0
87	20240923	182200	109912610	2930	2930	2930	2930	0
88	20240923	182100	109912610	2930	2930	2930	2930	0
89	20240923	182000	109912610	2930	2930	2930	2930	0
90	20240923	181900	109912610	2930	2930	2930	2930	0
91	20240923	181800	109912610	2930	2930	2930	2930	0
92	20240923	181700	109912610	2930	2930	2930	2930	1282
93	20240923	181600	109912610	2930	2930	2930	2930	0
94	20240923	181500	109912610	2930	2930	2930	2930	0
95	20240923	181400	109912610	2930	2930	2930	2930	0
96	20240923	181300	109912610	2930	2930	2930	2930	0
97	20240923	181200	109912610	2930	2930	2930	2930	0
98	20240923	181100	109912610	2930	2930	2930	2930	0
99	20240923	181000	109912610	2930	2930	2930	2930	0
100	20240923	180900	109912610	2930	2930	2930	2930	0
101	20240923	180800	109912610	2930	2930	2930	2930	0
102	20240923	180700	109912610	2930	2930	2930	2930	0
103	20240923	180600	109912610	2930	2930	2930	2930	0
104	20240923	180500	109912610	2930	2930	2930	2930	0
105	20240923	180400	109912610	2930	2930	2930	2930	0
106	20240923	180300	109912610	2930	2930	2930	2930	0
107	20240923	180200	109912610	2930	2930	2930	2930	0
108	20240923	180100	109912610	2930	2930	2930	2930	0
109	20240923	180000	109912610	2930	2930	2930	2930	0
110	20240923	175900	109912610	2930	2930	2930	2930	0
111	20240923	175800	109912610	2930	2930	2930	2930	0
112	20240923	175700	109912610	2930	2930	2930	2930	0
113	20240923	175600	109912610	2930	2930	2930	2930	0
114	20240923	175500	109912610	2930	2930	2930	2930	0
115	20240923	175400	109912610	2930	2930	2930	2930	0
116	20240923	175300	109912610	2930	2930	2930	2930	0
117	20240923	175200	109912610	2930	2930	2930	2930	0
118	20240923	175100	109912610	2930	2930	2930	2930	0
119	20240923	175000	109912610	2930	2930	2930	2930	0
120	20240923	174900	109912610	2930	2930	2930	2930	0
121	20240923	174800	109912610	2930	2930	2930	2930	0
122	20240923	174700	109912610	2930	2930	2930	2930	1282
123	20240923	174600	109912610	2930	2930	2930	2930	0
124	20240923	174500	109912610	2930	2930	2930	2930	0
125	20240923	174400	109912610	2930	2930	2930	2930	0
126	20240923	174300	109912610	2930	2930	2930	2930	0
127	20240923	174200	109912610	2930	2930	2930	2930	0
128	20240923	174100	109912610	2930	2930	2930	2930	0
129	20240923	174000	109912610	2930	2930	2930	2930	0
130	20240923	173900	109912610	2930	2930	2930	2930	0
131	20240923	173800	109912610	2930	2930	2930	2930	0
132	20240923	173700	109912610	2930	2930	2930	2930	0
133	20240923	173600	109912610	2930	2930	2930	2930	0
134	20240923	173500	109912610	2930	2930	2930	2930	0
135	20240923	173400	109912610	2930	2930	2930	2930	0
136	20240923	173300	109912610	2930	2930	2930	2930	0
137	20240923	173200	109912610	2930	2930	2930	2930	0
138	20240923	173100	109912610	2930	2930	2930	2930	0
139	20240923	173000	109912610	2930	2930	2930	2930	0
140	20240923	172900	109912610	2930	2930	2930	2930	0
141	20240923	172800	109912610	2930	2930	2930	2930	0
142	20240923	172700	109912610	2930	2930	2930	2930	0
143	20240923	172600	109912610	2930	2930	2930	2930	0
144	20240923	172500	109912610	2930	2930	2930	2930	0
145	20240923	172400	109912610	2930	2930	2930	2930	0
146	20240923	172300	109912610	2930	2930	2930	2930	0
147	20240923	172200	109912610	2930	2930	2930	2930	0
148	20240923	172100	109912610	2930	2930	2930	2930	0
149	20240923	172000	109912610	2930	2930	2930	2930	0
150	20240923	171900	109912610	2930	2930	2930	2930	0
151	20240923	171800	109912610	2930	2930	2930	2930	0
152	20240923	171700	109912610	2930	2930	2930	2930	1282
153	20240923	171600	109912610	2930	2930	2930	2930	0
154	20240923	171500	109912610	2930	2930	2930	2930	0
155	20240923	171400	109912610	2930	2930	2930	2930	0
156	20240923	171300	109912610	2930	2930	2930	2930	0
157	20240923	171200	109912610	2930	2930	2930	2930	0
158	20240923	171100	109912610	2930	2930	2930	2930	0
159	20240923	171000	109912610	2930	2930	2930	2930	0
160	20240923	170900	109912610	2930	2930	2930	2930	0
161	20240923	170800	109912610	2930	2930	2930	2930	0
162	20240923	170700	109912610	2930	2930	2930	2930	0
163	20240923	170600	109912610	2930	2930	2930	2930	0
164	20240923	170500	109912610	2930	2930	2930	2930	0
165	20240923	170400	109912610	2930	2930	2930	2930	0
166	20240923	170300	109912610	2930	2930	2930	2930	0
167	20240923	170200	109912610	2930	2930	2930	2930	0
168	20240923	170100	109912610	2930	2930	2930	2930	0
169	20240923	170000	109912610	2930	2930	2930	2930	0
170	20240923	165900	109912610	2930	2930	2930	2930	0
171	20240923	165800	109912610	2930	2930	2930	2930	0
172	20240923	165700	109912610	2930	2930	2930	2930	0
173	20240923	165600	109912610	2930	2930	2930	2930	0
174	20240923	165500	109912610	2930	2930	2930	2930	0
175	20240923	165400	109912610	2930	2930	2930	2930	0
176	20240923	165300	109912610	2930	2930	2930	2930	0
177	20240923	165200	109912610	2930	2930	2930	2930	0
178	20240923	165100	109912610	2930	2930	2930	2930	0
179	20240923	165000	109912610	2930	2930	2930	2930	0
180	20240923	164900	109912610	2930	2930	2930	2930	0
181	20240923	164800	109912610	2930	2930	2930	2930	0
182	20240923	164700	109912610	2930	2930	2930	2930	1282
183	20240923	164600	109912610	2930	2930	2930	2930	0
184	20240923	164500	109912610	2930	2930	2930	2930	0
185	20240923	164400	109912610	2930	2930	2930	2930	0
186	20240923	164300	109912610	2930	2930	2930	2930	0
187	20240923	164200	109912610	2930	2930	2930	2930	0
188	20240923	164100	109912610	2930	2930	2930	2930	0
189	20240923	164000	109912610	2930	2930	2930	2930	0
190	20240923	163900	109912610	2930	2930	2930	2930	0
191	20240923	163800	109912610	2930	2930	2930	2930	0
192	20240923	163700	109912610	2930	2930	2930	2930	0
193	20240923	163600	109912610	2930	2930	2930	2930	0
194	20240923	163500	109912610	2930	2930	2930	2930	0
195	20240923	163400	109912610	2930	2930	2930	2930	0
196	20240923	163300	109912610	2930	2930	2930	2930	0
197	20240923	163200	109912610	2930	2930	2930	2930	0
198	20240923	163100	109912610	2930	2930	2930	2930	0
199	20240923	163000	109912610	2930	2930	2930	2930	0
200	20240923	162900	109912610	2930	2930	2930	2930	0
201	20240923	162800	109912610	2930	2930	2930	2930	0
202	20240923	162700	109912610	2930	2930	2930	2930	0
203	20240923	162600	109912610	2930	2930	2930	2930	0
204	20240923	162500	109912610	2930	2930	2930	2930	0
205	20240923	162400	109912610	2930	2930	2930	2930	0
206	20240923	162300	109912610	2930	2930	2930	2930	0
207	20240923	162200	109912610	2930	2930	2930	2930	0
208	20240923	162100	109912610	2930	2930	2930	2930	0
209	20240923	162000	109912610	2930	2930	2930	2930	0
210	20240923	161900	109912610	2930	2930	2930	2930	0
211	20240923	161800	109912610	2930	2930	2930	2930	0
212	20240923	161700	109912610	2930	2930	2930	2930	1282
213	20240923	161600	109912610	2930	2930	2930	2930	0
214	20240923	161500	109912610	2930	2930	2930	2930	0
215	20240923	161400	109912610	2930	2930	2930	2930	0
216	20240923	161300	109912610	2930	2930	2930	2930	0
217	20240923	161200	109912610	2930	2930	2930	2930	0
218	20240923	161100	109912610	2930	2930	2930	2930	0
219	20240923	161000	109912610	2930	2930	2930	2930	0
220	20240923	160900	109912610	2930	2930	2930	2930	0
221	20240923	160800	109912610	2930	2930	2930	2930	0
222	20240923	160700	109912610	2930	2930	2930	2930	0
223	20240923	160600	109912610	2930	2930	2930	2930	0
224	20240923	160500	109912610	2930	2930	2930	2930	0
225	20240923	160400	109912610	2930	2930	2930	2930	0
226	20240923	160300	109912610	2930	2930	2930	2930	0
227	20240923	160200	109912610	2930	2930	2930	2930	0
228	20240923	160100	109912610	2930	2930	2930	2930	0
229	20240923	160000	109912610	2930	2930	2930	2930	0
230	20240923	155900	109912610	2930	2930	2930	2930	0
231	20240923	155800	109912610	2930	2930	2930	2930	0
232	20240923	155700	109912610	2930	2930	2930	2930	0
233	20240923	155600	109912610	2930	2930	2930	2930	0
234	20240923	155500	109912610	2930	2930	2930	2930	0
235	20240923	155400	109912610	2930	2930	2930	2930	0
236	20240923	155300	109912610	2930	2930	2930	2930	0
237	20240923	155200	109912610	2930	2930	2930	2930	0
238	20240923	155100	109912610	2930	2930	2930	2930	0
239	20240923	155000	109912610	2930	2930	2930	2930	0
240	20240923	154900	109912610	2930	2930	2930	2930	0
241	20240923	154800	109912610	2930	2930	2930	2930	0
242	20240923	154700	109912610	2930	2930	2930	2930	1282
243	20240923	154600	109912610	2930	2930	2930	2930	0
244	20240923	154500	109912610	2930	2930	2930	2930	0
245	20240923	154400	109912610	2930	2930	2930	2930	0
246	20240923	154300	109912610	2930	2930	2930	2930	0
247	20240923	154200	109912610	2930	2930	2930	2930	0
248	20240923	154100	109912610	2930	2930	2930	2930	0
249	20240923	154000	109912610	2930	2930	2930	2930	0
250	20240923	153900	109912610	2930	2930	2930	2930	0
251	20240923	153800	109912610	2930	2930	2930	2930	0
252	20240923	153700	109912610	2930	2930	2930	2930	0
253	20240923	153600	109912610	2930	2930	2930	2930	0
254	20240923	153500	109912610	2930	2930	2930	2930	0
255	20240923	153400	109912610	2930	2930	2930	2930	0
256	20240923	153300	109912610	2930	2930	2930	2930	0
257	20240923	153200	109912610	2930	2930	2930	2930	0
258	20240923	153100	109912610	2930	2930	2930	2930	0
259	20240923	153000	109912610	2930	2930	2930	2930	1282
260	20240923	152900	106156350	2930	2930	2930	2930	0
261	20240923	152800	106156350	2930	2930	2930	2930	0
262	20240923	152700	106156350	2930	2930	2930	2930	0
263	20240923	152600	106156350	2930	2930	2930	2930	0
264	20240923	152500	106156350	2930	2930	2930	2930	0
265	20240923	152400	106156350	2930	2930	2930	2930	0
266	20240923	152300	106156350	2930	2930	2930	2930	0
267	20240923	152200	106156350	2930	2930	2930	2930	0
268	20240923	152100	106156350	2930	2930	2930	2930	0
269	20240923	152000	106156350	2930	2930	2930	2930	0
270	20240923	151900	106156350	2930	2930	2930	2930	25
271	20240923	151800	106083100	2935	2935	2935	2935	18
272	20240923	151700	106030270	2935	2935	2935	2935	500
273	20240923	151600	104562770	2935	2920	2935	2920	512
274	20240923	151500	103067590	2920	2920	2920	2920	101
275	20240923	151400	102772670	2935	2935	2935	2935	0
276	20240923	151300	102772670	2935	2935	2935	2935	0
277	20240923	151200	102772670	2935	2935	2935	2935	0
278	20240923	151100	102772670	2935	2920	2935	2920	406
279	20240923	151000	101587135	2920	2920	2920	2920	48
280	20240923	150900	101446975	2935	2925	2935	2925	41
281	20240923	150800	101326940	2920	2920	2920	2920	0
282	20240923	150700	101326940	2920	2920	2920	2920	50
283	20240923	150600	101180940	2920	2920	2920	2920	0
284	20240923	150500	101180940	2920	2920	2920	2920	25
285	20240923	150400	101107940	2940	2940	2940	2940	0
286	20240923	150300	101107940	2940	2940	2940	2940	0
287	20240923	150200	101107940	2940	2940	2940	2940	0
288	20240923	150100	101107940	2940	2940	2940	2940	0
289	20240923	150000	101107940	2940	2940	2940	2940	0
290	20240923	145900	101107940	2940	2940	2940	2940	0
291	20240923	145800	101107940	2940	2940	2940	2940	200
292	20240923	145700	100519940	2940	2940	2940	2935	22
293	20240923	145600	100455310	2940	2935	2940	2935	465
294	20240923	145500	99090525	2935	2935	2935	2935	0
295	20240923	145400	99090525	2935	2935	2935	2935	0
296	20240923	145300	99090525	2935	2935	2935	2935	0
297	20240923	145200	99090525	2935	2935	2935	2935	0
298	20240923	145100	99090525	2935	2935	2935	2935	212
299	20240923	145000	98468305	2935	2935	2935	2935	0
300	20240923	144900	98468305	2935	2935	2935	2935	0
301	20240923	144800	98468305	2935	2935	2935	2935	500
302	20240923	144700	97000805	2935	2935	2935	2935	0
303	20240923	144600	97000805	2935	2935	2935	2935	0
304	20240923	144500	97000805	2935	2935	2935	2935	0
305	20240923	144400	97000805	2935	2935	2935	2935	0
306	20240923	144300	97000805	2935	2935	2935	2935	0
307	20240923	144200	97000805	2935	2935	2935	2935	0
308	20240923	144100	97000805	2935	2935	2935	2935	0
309	20240923	144000	97000805	2935	2935	2935	2935	0
310	20240923	143900	97000805	2935	2935	2935	2935	0
311	20240923	143800	97000805	2935	2935	2935	2935	0
312	20240923	143700	97000805	2935	2930	2935	2930	13
313	20240923	143600	96962710	2930	2930	2930	2930	0
314	20240923	143500	96962710	2930	2930	2930	2930	100
315	20240923	143400	96669710	2930	2930	2930	2930	0
316	20240923	143300	96669710	2930	2925	2930	2925	59
317	20240923	143200	96497105	2935	2935	2935	2935	0
318	20240923	143100	96497105	2935	2935	2935	2935	140
319	20240923	143000	96086205	2935	2910	2935	2910	443
320	20240923	142900	94794760	2920	2905	2950	2900	1881
321	20240923	142800	89329750	2905	2890	2905	2890	2707
322	20240923	142700	81494375	2890	2890	2890	2890	0
323	20240923	142600	81494375	2890	2890	2890	2890	0
324	20240923	142500	81494375	2890	2890	2890	2890	0
325	20240923	142400	81494375	2890	2890	2890	2890	0
326	20240923	142300	81494375	2890	2890	2890	2890	0
327	20240923	142200	81494375	2890	2890	2890	2890	0
328	20240923	142100	81494375	2890	2890	2890	2890	0
329	20240923	142000	81494375	2890	2890	2890	2890	0
330	20240923	141900	81494375	2890	2865	2890	2865	9823
331	20240923	141800	53246770	2865	2865	2865	2865	0
332	20240923	141700	53246770	2865	2865	2865	2865	21
333	20240923	141600	53186605	2865	2865	2865	2865	0
334	20240923	141500	53186605	2865	2865	2865	2865	0
335	20240923	141400	53186605	2865	2865	2865	2865	0
336	20240923	141300	53186605	2865	2865	2865	2865	0
337	20240923	141200	53186605	2865	2865	2865	2865	0
338	20240923	141100	53186605	2865	2865	2865	2865	0
339	20240923	141000	53186605	2865	2865	2865	2865	0
340	20240923	140900	53186605	2865	2865	2865	2865	0
341	20240923	140800	53186605	2865	2865	2865	2865	11
342	20240923	140700	53155090	2865	2865	2865	2865	0
343	20240923	140600	53155090	2865	2865	2865	2865	0
344	20240923	140500	53155090	2865	2865	2865	2865	10
345	20240923	140400	53126440	2865	2865	2865	2865	0
346	20240923	140300	53126440	2865	2865	2865	2865	0
347	20240923	140200	53126440	2865	2865	2865	2865	0
348	20240923	140100	53126440	2865	2865	2865	2865	0
349	20240923	140000	53126440	2865	2865	2865	2865	0
350	20240923	135900	53126440	2865	2865	2865	2865	0
351	20240923	135800	53126440	2865	2865	2865	2865	0
352	20240923	135700	53126440	2865	2865	2865	2865	0
353	20240923	135600	53126440	2865	2865	2865	2865	0
354	20240923	135500	53126440	2865	2865	2865	2865	0
355	20240923	135400	53126440	2865	2865	2865	2865	0
356	20240923	135300	53126440	2865	2865	2865	2865	0
357	20240923	135200	53126440	2865	2865	2865	2865	0
358	20240923	135100	53126440	2865	2865	2865	2865	0
359	20240923	135000	53126440	2865	2865	2865	2865	0
360	20240923	134900	53126440	2865	2865	2865	2865	0
361	20240923	134800	53126440	2865	2865	2865	2865	0
362	20240923	134700	53126440	2865	2865	2865	2865	0
363	20240923	134600	53126440	2865	2865	2865	2865	0
364	20240923	134500	53126440	2865	2865	2865	2865	0
365	20240923	134400	53126440	2865	2865	2865	2865	0
366	20240923	134300	53126440	2865	2865	2865	2865	0
367	20240923	134200	53126440	2865	2865	2865	2865	0
368	20240923	134100	53126440	2865	2865	2865	2865	0
369	20240923	134000	53126440	2865	2865	2865	2865	0
370	20240923	133900	53126440	2865	2865	2865	2865	0
371	20240923	133800	53126440	2865	2865	2865	2865	0
372	20240923	133700	53126440	2865	2865	2865	2865	0
373	20240923	133600	53126440	2865	2865	2865	2865	0
374	20240923	133500	53126440	2865	2865	2865	2865	0
375	20240923	133400	53126440	2865	2865	2865	2865	33
376	20240923	133300	53031895	2860	2860	2860	2860	0
377	20240923	133200	53031895	2860	2860	2860	2860	0
378	20240923	133100	53031895	2860	2860	2860	2860	0
379	20240923	133000	53031895	2860	2860	2860	2860	0
380	20240923	132900	53031895	2860	2860	2860	2860	0
381	20240923	132800	53031895	2860	2860	2860	2860	0
382	20240923	132700	53031895	2860	2860	2860	2860	6
383	20240923	132600	53014735	2860	2860	2860	2860	0
384	20240923	132500	53014735	2860	2860	2860	2860	0
385	20240923	132400	53014735	2860	2860	2860	2860	0
386	20240923	132300	53014735	2860	2860	2860	2860	0
387	20240923	132200	53014735	2860	2860	2860	2860	0
388	20240923	132100	53014735	2860	2860	2860	2860	0
389	20240923	132000	53014735	2860	2860	2860	2860	0
390	20240923	131900	53014735	2860	2860	2860	2860	0
391	20240923	131800	53014735	2860	2860	2860	2860	0
392	20240923	131700	53014735	2860	2860	2860	2860	0
393	20240923	131600	53014735	2860	2860	2860	2860	0
394	20240923	131500	53014735	2860	2860	2860	2860	0
395	20240923	131400	53014735	2860	2860	2860	2860	0
396	20240923	131300	53014735	2860	2860	2860	2860	0
397	20240923	131200	53014735	2860	2860	2860	2860	0
398	20240923	131100	53014735	2860	2860	2860	2860	0
399	20240923	131000	53014735	2860	2860	2860	2860	0
400	20240923	130900	53014735	2860	2860	2860	2860	0
401	20240923	130800	53014735	2860	2860	2860	2860	868
402	20240923	130700	50532255	2875	2875	2875	2875	0
403	20240923	130600	50532255	2875	2875	2875	2875	0
404	20240923	130500	50532255	2875	2875	2875	2875	0
405	20240923	130400	50532255	2875	2875	2875	2875	0
406	20240923	130300	50532255	2875	2875	2875	2875	0
407	20240923	130200	50532255	2875	2875	2875	2875	0
408	20240923	130100	50532255	2875	2875	2875	2875	0
409	20240923	130000	50532255	2875	2875	2875	2875	0
410	20240923	125900	50532255	2875	2875	2875	2875	0
411	20240923	125800	50532255	2875	2875	2875	2875	0
412	20240923	125700	50532255	2875	2875	2875	2875	0
413	20240923	125600	50532255	2875	2875	2875	2875	0
414	20240923	125500	50532255	2875	2875	2875	2875	0
415	20240923	125400	50532255	2875	2865	2875	2865	59
416	20240923	125300	50363205	2850	2850	2850	2850	0
417	20240923	125200	50363205	2850	2850	2850	2850	800
418	20240923	125100	48083205	2855	2855	2855	2855	0
419	20240923	125000	48083205	2855	2855	2855	2855	57
420	20240923	124900	47920470	2875	2875	2875	2875	0
421	20240923	124800	47920470	2875	2875	2875	2875	0
422	20240923	124700	47920470	2875	2875	2875	2875	0
423	20240923	124600	47920470	2875	2875	2875	2875	0
424	20240923	124500	47920470	2875	2875	2875	2875	0
425	20240923	124400	47920470	2875	2875	2875	2875	0
426	20240923	124300	47920470	2875	2875	2875	2875	0
427	20240923	124200	47920470	2875	2875	2875	2875	0
428	20240923	124100	47920470	2875	2875	2875	2875	0
429	20240923	124000	47920470	2875	2875	2875	2875	0
430	20240923	123900	47920470	2875	2875	2875	2875	0
431	20240923	123800	47920470	2875	2875	2875	2875	0
432	20240923	123700	47920470	2875	2875	2875	2875	0
433	20240923	123600	47920470	2875	2875	2875	2875	0
434	20240923	123500	47920470	2875	2875	2875	2875	0
435	20240923	123400	47920470	2875	2875	2875	2875	0
436	20240923	123300	47920470	2875	2875	2875	2875	0
437	20240923	123200	47920470	2875	2875	2875	2875	0
438	20240923	123100	47920470	2875	2875	2875	2875	0
439	20240923	123000	47920470	2875	2875	2875	2875	0
440	20240923	122900	47920470	2875	2875	2875	2875	0
441	20240923	122800	47920470	2875	2875	2875	2875	0
442	20240923	122700	47920470	2875	2875	2875	2875	0
443	20240923	122600	47920470	2875	2875	2875	2875	0
444	20240923	122500	47920470	2875	2870	2875	2870	99
445	20240923	122400	47636240	2870	2865	2870	2865	97
446	20240923	122300	47358165	2865	2865	2865	2865	0
447	20240923	122200	47358165	2865	2865	2865	2865	42
448	20240923	122100	47237835	2845	2845	2845	2845	0
449	20240923	122000	47237835	2845	2845	2845	2845	0
450	20240923	121900	47237835	2845	2845	2845	2845	0
451	20240923	121800	47237835	2845	2845	2845	2845	432
452	20240923	121700	46008795	2865	2865	2865	2865	0
453	20240923	121600	46008795	2865	2865	2865	2865	0
454	20240923	121500	46008795	2865	2865	2865	2865	0
455	20240923	121400	46008795	2865	2865	2865	2865	0
456	20240923	121300	46008795	2865	2865	2865	2865	0
457	20240923	121200	46008795	2865	2865	2865	2865	0
458	20240923	121100	46008795	2865	2865	2865	2865	0
459	20240923	121000	46008795	2865	2865	2865	2865	0
460	20240923	120900	46008795	2865	2865	2865	2865	0
461	20240923	120800	46008795	2865	2865	2865	2865	0
462	20240923	120700	46008795	2865	2865	2865	2865	0
463	20240923	120600	46008795	2865	2865	2865	2865	0
464	20240923	120500	46008795	2865	2865	2865	2865	0
465	20240923	120400	46008795	2865	2865	2865	2865	0
466	20240923	120300	46008795	2865	2865	2865	2865	0
467	20240923	120200	46008795	2865	2865	2865	2865	0
468	20240923	120100	46008795	2865	2865	2865	2865	0
469	20240923	120000	46008795	2865	2865	2865	2865	0
470	20240923	115900	46008795	2865	2865	2865	2865	0
471	20240923	115800	46008795	2865	2865	2865	2865	0
472	20240923	115700	46008795	2865	2865	2865	2865	3
473	20240923	115600	46000200	2840	2840	2840	2840	0
474	20240923	115500	46000200	2840	2840	2840	2840	0
475	20240923	115400	46000200	2840	2840	2840	2840	0
476	20240923	115300	46000200	2840	2840	2840	2840	0
477	20240923	115200	46000200	2840	2840	2840	2840	0
478	20240923	115100	46000200	2840	2840	2840	2840	0
479	20240923	115000	46000200	2840	2840	2840	2840	0
480	20240923	114900	46000200	2840	2840	2840	2840	0
481	20240923	114800	46000200	2840	2840	2840	2840	0
482	20240923	114700	46000200	2840	2840	2840	2840	0
483	20240923	114600	46000200	2840	2840	2840	2840	0
484	20240923	114500	46000200	2840	2840	2840	2840	0
485	20240923	114400	46000200	2840	2840	2840	2840	0
486	20240923	114300	46000200	2840	2840	2840	2840	0
487	20240923	114200	46000200	2840	2840	2840	2840	0
488	20240923	114100	46000200	2840	2840	2840	2840	0
489	20240923	114000	46000200	2840	2840	2840	2840	0
490	20240923	113900	46000200	2840	2840	2840	2840	1
491	20240923	113800	45997360	2840	2840	2840	2840	0
492	20240923	113700	45997360	2840	2840	2840	2840	0
493	20240923	113600	45997360	2840	2840	2840	2840	0
494	20240923	113500	45997360	2840	2840	2840	2840	0
495	20240923	113400	45997360	2840	2855	2855	2840	6500
496	20240923	113300	27493330	2880	2880	2880	2880	0
497	20240923	113200	27493330	2880	2880	2880	2880	0
498	20240923	113100	27493330	2880	2880	2880	2880	0
499	20240923	113000	27493330	2880	2880	2880	2880	0
500	20240923	112900	27493330	2880	2880	2880	2880	0
501	20240923	112800	27493330	2880	2880	2880	2880	5
502	20240923	112700	27478930	2880	2880	2880	2880	0
503	20240923	112600	27478930	2880	2880	2880	2880	0
504	20240923	112500	27478930	2880	2880	2880	2880	0
505	20240923	112400	27478930	2880	2880	2880	2880	0
506	20240923	112300	27478930	2880	2880	2880	2880	0
507	20240923	112200	27478930	2880	2880	2880	2880	0
508	20240923	112100	27478930	2880	2880	2880	2880	0
509	20240923	112000	27478930	2880	2880	2880	2880	0
510	20240923	111900	27478930	2880	2880	2880	2880	0
511	20240923	111800	27478930	2880	2880	2880	2880	0
512	20240923	111700	27478930	2880	2880	2880	2880	0
513	20240923	111600	27478930	2880	2880	2880	2880	0
514	20240923	111500	27478930	2880	2880	2880	2880	300
515	20240923	111400	26614930	2880	2880	2880	2880	0
516	20240923	111300	26614930	2880	2880	2880	2880	0
517	20240923	111200	26614930	2880	2880	2880	2880	0
518	20240923	111100	26614930	2880	2880	2880	2880	0
519	20240923	111000	26614930	2880	2875	2880	2875	4
520	20240923	110900	26603425	2880	2875	2880	2875	1500
521	20240923	110800	22285885	2875	2875	2875	2875	0
522	20240923	110700	22285885	2875	2875	2875	2875	0
523	20240923	110600	22285885	2875	2875	2875	2875	0
524	20240923	110500	22285885	2875	2875	2875	2875	0
525	20240923	110400	22285885	2875	2875	2875	2875	0
526	20240923	110300	22285885	2875	2875	2875	2875	0
527	20240923	110200	22285885	2875	2875	2875	2875	0
528	20240923	110100	22285885	2875	2875	2875	2875	0
529	20240923	110000	22285885	2875	2875	2875	2875	0
530	20240923	105900	22285885	2875	2875	2875	2875	0
531	20240923	105800	22285885	2875	2875	2875	2875	0
532	20240923	105700	22285885	2875	2875	2875	2875	4
533	20240923	105600	22274385	2870	2870	2870	2870	0
534	20240923	105500	22274385	2870	2870	2870	2870	122
535	20240923	105400	21924245	2870	2870	2870	2870	10
536	20240923	105300	21895545	2870	2870	2870	2870	0
537	20240923	105200	21895545	2870	2870	2870	2870	0
538	20240923	105100	21895545	2870	2870	2870	2870	0
539	20240923	105000	21895545	2870	2870	2870	2870	0
540	20240923	104900	21895545	2870	2870	2870	2870	0
541	20240923	104800	21895545	2870	2870	2870	2870	0
542	20240923	104700	21895545	2870	2870	2870	2870	0
543	20240923	104600	21895545	2870	2870	2870	2870	0
544	20240923	104500	21895545	2870	2870	2870	2870	0
545	20240923	104400	21895545	2870	2870	2870	2870	0
546	20240923	104300	21895545	2870	2870	2870	2870	0
547	20240923	104200	21895545	2870	2870	2870	2870	0
548	20240923	104100	21895545	2870	2865	2870	2865	5
549	20240923	104000	21881200	2875	2875	2875	2875	0
550	20240923	103900	21881200	2875	2875	2875	2875	0
551	20240923	103800	21881200	2875	2875	2875	2875	0
552	20240923	103700	21881200	2875	2875	2875	2875	0
553	20240923	103600	21881200	2875	2875	2875	2875	0
554	20240923	103500	21881200	2875	2875	2875	2875	0
555	20240923	103400	21881200	2875	2875	2875	2875	0
556	20240923	103300	21881200	2875	2875	2875	2875	0
557	20240923	103200	21881200	2875	2875	2875	2875	0
558	20240923	103100	21881200	2875	2875	2875	2875	0
559	20240923	103000	21881200	2875	2875	2875	2875	0
560	20240923	102900	21881200	2875	2875	2875	2875	0
561	20240923	102800	21881200	2875	2875	2875	2875	0
562	20240923	102700	21881200	2875	2875	2875	2875	0
563	20240923	102600	21881200	2875	2875	2875	2875	2
564	20240923	102500	21875450	2855	2855	2855	2855	1
565	20240923	102400	21872595	2875	2875	2875	2875	0
566	20240923	102300	21872595	2875	2875	2875	2875	7
567	20240923	102200	21852470	2850	2850	2850	2850	0
568	20240923	102100	21852470	2850	2850	2850	2850	0
569	20240923	102000	21852470	2850	2850	2850	2850	0
570	20240923	101900	21852470	2850	2850	2850	2850	0
571	20240923	101800	21852470	2850	2850	2850	2850	580
572	20240923	101700	20199470	2855	2855	2855	2855	0
573	20240923	101600	20199470	2855	2855	2855	2855	0
574	20240923	101500	20199470	2855	2855	2855	2855	0
575	20240923	101400	20199470	2855	2855	2855	2855	0
576	20240923	101300	20199470	2855	2855	2855	2855	0
577	20240923	101200	20199470	2855	2855	2855	2855	0
578	20240923	101100	20199470	2855	2855	2855	2855	100
579	20240923	101000	19913970	2855	2855	2855	2855	0
580	20240923	100900	19913970	2855	2855	2855	2855	0
581	20240923	100800	19913970	2855	2855	2855	2855	0
582	20240923	100700	19913970	2855	2855	2855	2855	0
583	20240923	100600	19913970	2855	2855	2855	2855	0
584	20240923	100500	19913970	2855	2855	2855	2855	454
585	20240923	100400	18617800	2855	2855	2855	2855	0
586	20240923	100300	18617800	2855	2855	2855	2855	0
587	20240923	100200	18617800	2855	2855	2855	2855	0
588	20240923	100100	18617800	2855	2855	2855	2855	0
589	20240923	100000	18617800	2855	2855	2855	2855	0
590	20240923	095900	18617800	2855	2855	2855	2855	0
591	20240923	095800	18617800	2855	2855	2855	2855	0
592	20240923	095700	18617800	2855	2855	2855	2855	0
593	20240923	095600	18617800	2855	2855	2855	2855	28
594	20240923	095500	18537860	2850	2850	2850	2850	2302
595	20240923	095400	11977160	2855	2855	2855	2855	0
596	20240923	095300	11977160	2855	2855	2855	2855	0
597	20240923	095200	11977160	2855	2855	2855	2850	2232
598	20240923	095100	5605195	2875	2875	2875	2875	0
599	20240923	095000	5605195	2875	2875	2875	2875	0
600	20240923	094900	5605195	2875	2875	2875	2875	0
601	20240923	094800	5605195	2875	2875	2875	2875	0
602	20240923	094700	5605195	2875	2875	2875	2875	0
603	20240923	094600	5605195	2875	2875	2875	2875	0
604	20240923	094500	5605195	2875	2875	2875	2875	5
605	20240923	094400	5590820	2875	2875	2875	2875	0
606	20240923	094300	5590820	2875	2875	2875	2875	2
607	20240923	094200	5585070	2875	2875	2875	2875	0
608	20240923	094100	5585070	2875	2875	2875	2875	0
609	20240923	094000	5585070	2875	2875	2875	2875	0
610	20240923	093900	5585070	2875	2875	2875	2875	0
611	20240923	093800	5585070	2875	2875	2875	2875	0
612	20240923	093700	5585070	2875	2875	2875	2875	0
613	20240923	093600	5585070	2875	2875	2875	2875	0
614	20240923	093500	5585070	2875	2875	2875	2875	0
615	20240923	093400	5585070	2875	2875	2875	2875	0
616	20240923	093300	5585070	2875	2875	2875	2875	0
617	20240923	093200	5585070	2875	2875	2875	2875	0
618	20240923	093100	5585070	2875	2875	2875	2875	0
619	20240923	093000	5585070	2875	2875	2875	2875	0
620	20240923	092900	5585070	2875	2875	2875	2875	0
621	20240923	092800	5585070	2875	2875	2875	2875	0
622	20240923	092700	5585070	2875	2875	2875	2875	0
623	20240923	092600	5585070	2875	2875	2875	2875	0
624	20240923	092500	5585070	2875	2875	2875	2875	0
625	20240923	092400	5585070	2875	2875	2875	2875	0
626	20240923	092300	5585070	2875	2875	2875	2875	42
627	20240923	092200	5464320	2880	2880	2880	2880	0
628	20240923	092100	5464320	2880	2880	2880	2880	0
629	20240923	092000	5464320	2880	2880	2880	2880	0
630	20240923	091900	5464320	2880	2880	2880	2880	0
631	20240923	091800	5464320	2880	2880	2880	2880	0
632	20240923	091700	5464320	2880	2880	2880	2880	1
633	20240923	091600	5461440	2880	2880	2880	2880	0
634	20240923	091500	5461440	2880	2875	2880	2875	2
635	20240923	091400	5455685	2875	2875	2875	2875	0
636	20240923	091300	5455685	2875	2875	2875	2875	0
637	20240923	091200	5455685	2875	2875	2875	2875	0
638	20240923	091100	5455685	2875	2875	2875	2875	0
639	20240923	091000	5455685	2875	2875	2875	2875	0
640	20240923	090900	5455685	2875	2875	2875	2875	500
641	20240923	090800	4018185	2880	2880	2880	2880	0
642	20240923	090700	4018185	2880	2880	2880	2880	0
643	20240923	090600	4018185	2880	2880	2880	2880	2
644	20240923	090500	4012425	2870	2870	2885	2870	12
645	20240923	090400	3977935	2870	2865	2870	2865	16
646	20240923	090300	3932060	2885	2885	2885	2885	0
647	20240923	090200	3932060	2885	2885	2885	2885	0
648	20240923	090100	3932060	2885	2850	2885	2850	1359
649	20240923	090000	48450	2850	2850	2850	2850	17