KissMeData/187220/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	203500	38677150	2960	2960	2960	2960	1144
3	20240923	203400	38677150	2960	2960	2960	2960	0
4	20240923	203300	38677150	2960	2960	2960	2960	0
5	20240923	203200	38677150	2960	2960	2960	2960	0
6	20240923	203100	38677150	2960	2960	2960	2960	0
7	20240923	203000	38677150	2960	2960	2960	2960	0
8	20240923	202900	38677150	2960	2960	2960	2960	0
9	20240923	202800	38677150	2960	2960	2960	2960	0
10	20240923	202700	38677150	2960	2960	2960	2960	0
11	20240923	202600	38677150	2960	2960	2960	2960	0
12	20240923	202500	38677150	2960	2960	2960	2960	0
13	20240923	202400	38677150	2960	2960	2960	2960	0
14	20240923	202300	38677150	2960	2960	2960	2960	0
15	20240923	202200	38677150	2960	2960	2960	2960	0
16	20240923	202100	38677150	2960	2960	2960	2960	0
17	20240923	202000	38677150	2960	2960	2960	2960	0
18	20240923	201900	38677150	2960	2960	2960	2960	0
19	20240923	201800	38677150	2960	2960	2960	2960	0
20	20240923	201700	38677150	2960	2960	2960	2960	0
21	20240923	201600	38677150	2960	2960	2960	2960	0
22	20240923	201500	38677150	2960	2960	2960	2960	0
23	20240923	201400	38677150	2960	2960	2960	2960	0
24	20240923	201300	38677150	2960	2960	2960	2960	0
25	20240923	201200	38677150	2960	2960	2960	2960	0
26	20240923	201100	38677150	2960	2960	2960	2960	0
27	20240923	201000	38677150	2960	2960	2960	2960	0
28	20240923	200900	38677150	2960	2960	2960	2960	0
29	20240923	200800	38677150	2960	2960	2960	2960	0
30	20240923	200700	38677150	2960	2960	2960	2960	0
31	20240923	200600	38677150	2960	2960	2960	2960	0
32	20240923	200500	38677150	2960	2960	2960	2960	1144
33	20240923	200400	38677150	2960	2960	2960	2960	0
34	20240923	200300	38677150	2960	2960	2960	2960	0
35	20240923	200200	38677150	2960	2960	2960	2960	0
36	20240923	200100	38677150	2960	2960	2960	2960	0
37	20240923	200000	38677150	2960	2960	2960	2960	0
38	20240923	195900	38677150	2960	2960	2960	2960	0
39	20240923	195800	38677150	2960	2960	2960	2960	0
40	20240923	195700	38677150	2960	2960	2960	2960	0
41	20240923	195600	38677150	2960	2960	2960	2960	0
42	20240923	195500	38677150	2960	2960	2960	2960	0
43	20240923	195400	38677150	2960	2960	2960	2960	0
44	20240923	195300	38677150	2960	2960	2960	2960	0
45	20240923	195200	38677150	2960	2960	2960	2960	0
46	20240923	195100	38677150	2960	2960	2960	2960	0
47	20240923	195000	38677150	2960	2960	2960	2960	0
48	20240923	194900	38677150	2960	2960	2960	2960	0
49	20240923	194800	38677150	2960	2960	2960	2960	0
50	20240923	194700	38677150	2960	2960	2960	2960	0
51	20240923	194600	38677150	2960	2960	2960	2960	0
52	20240923	194500	38677150	2960	2960	2960	2960	0
53	20240923	194400	38677150	2960	2960	2960	2960	0
54	20240923	194300	38677150	2960	2960	2960	2960	0
55	20240923	194200	38677150	2960	2960	2960	2960	0
56	20240923	194100	38677150	2960	2960	2960	2960	0
57	20240923	194000	38677150	2960	2960	2960	2960	0
58	20240923	193900	38677150	2960	2960	2960	2960	0
59	20240923	193800	38677150	2960	2960	2960	2960	0
60	20240923	193700	38677150	2960	2960	2960	2960	0
61	20240923	193600	38677150	2960	2960	2960	2960	0
62	20240923	193500	38677150	2960	2960	2960	2960	1144
63	20240923	193400	38677150	2960	2960	2960	2960	0
64	20240923	193300	38677150	2960	2960	2960	2960	0
65	20240923	193200	38677150	2960	2960	2960	2960	0
66	20240923	193100	38677150	2960	2960	2960	2960	0
67	20240923	193000	38677150	2960	2960	2960	2960	0
68	20240923	192900	38677150	2960	2960	2960	2960	0
69	20240923	192800	38677150	2960	2960	2960	2960	0
70	20240923	192700	38677150	2960	2960	2960	2960	0
71	20240923	192600	38677150	2960	2960	2960	2960	0
72	20240923	192500	38677150	2960	2960	2960	2960	0
73	20240923	192400	38677150	2960	2960	2960	2960	0
74	20240923	192300	38677150	2960	2960	2960	2960	0
75	20240923	192200	38677150	2960	2960	2960	2960	0
76	20240923	192100	38677150	2960	2960	2960	2960	0
77	20240923	192000	38677150	2960	2960	2960	2960	0
78	20240923	191900	38677150	2960	2960	2960	2960	0
79	20240923	191800	38677150	2960	2960	2960	2960	0
80	20240923	191700	38677150	2960	2960	2960	2960	0
81	20240923	191600	38677150	2960	2960	2960	2960	0
82	20240923	191500	38677150	2960	2960	2960	2960	0
83	20240923	191400	38677150	2960	2960	2960	2960	0
84	20240923	191300	38677150	2960	2960	2960	2960	0
85	20240923	191200	38677150	2960	2960	2960	2960	0
86	20240923	191100	38677150	2960	2960	2960	2960	0
87	20240923	191000	38677150	2960	2960	2960	2960	0
88	20240923	190900	38677150	2960	2960	2960	2960	0
89	20240923	190800	38677150	2960	2960	2960	2960	0
90	20240923	190700	38677150	2960	2960	2960	2960	0
91	20240923	190600	38677150	2960	2960	2960	2960	0
92	20240923	190500	38677150	2960	2960	2960	2960	1144
93	20240923	190400	38677150	2960	2960	2960	2960	0
94	20240923	190300	38677150	2960	2960	2960	2960	0
95	20240923	190200	38677150	2960	2960	2960	2960	0
96	20240923	190100	38677150	2960	2960	2960	2960	0
97	20240923	190000	38677150	2960	2960	2960	2960	0
98	20240923	185900	38677150	2960	2960	2960	2960	0
99	20240923	185800	38677150	2960	2960	2960	2960	0
100	20240923	185700	38677150	2960	2960	2960	2960	0
101	20240923	185600	38677150	2960	2960	2960	2960	0
102	20240923	185500	38677150	2960	2960	2960	2960	0
103	20240923	185400	38677150	2960	2960	2960	2960	0
104	20240923	185300	38677150	2960	2960	2960	2960	0
105	20240923	185200	38677150	2960	2960	2960	2960	0
106	20240923	185100	38677150	2960	2960	2960	2960	0
107	20240923	185000	38677150	2960	2960	2960	2960	0
108	20240923	184900	38677150	2960	2960	2960	2960	0
109	20240923	184800	38677150	2960	2960	2960	2960	0
110	20240923	184700	38677150	2960	2960	2960	2960	0
111	20240923	184600	38677150	2960	2960	2960	2960	0
112	20240923	184500	38677150	2960	2960	2960	2960	0
113	20240923	184400	38677150	2960	2960	2960	2960	0
114	20240923	184300	38677150	2960	2960	2960	2960	0
115	20240923	184200	38677150	2960	2960	2960	2960	0
116	20240923	184100	38677150	2960	2960	2960	2960	0
117	20240923	184000	38677150	2960	2960	2960	2960	0
118	20240923	183900	38677150	2960	2960	2960	2960	0
119	20240923	183800	38677150	2960	2960	2960	2960	0
120	20240923	183700	38677150	2960	2960	2960	2960	0
121	20240923	183600	38677150	2960	2960	2960	2960	0
122	20240923	183500	38677150	2960	2960	2960	2960	1144
123	20240923	183400	38677150	2960	2960	2960	2960	0
124	20240923	183300	38677150	2960	2960	2960	2960	0
125	20240923	183200	38677150	2960	2960	2960	2960	0
126	20240923	183100	38677150	2960	2960	2960	2960	0
127	20240923	183000	38677150	2960	2960	2960	2960	0
128	20240923	182900	38677150	2960	2960	2960	2960	0
129	20240923	182800	38677150	2960	2960	2960	2960	0
130	20240923	182700	38677150	2960	2960	2960	2960	0
131	20240923	182600	38677150	2960	2960	2960	2960	0
132	20240923	182500	38677150	2960	2960	2960	2960	0
133	20240923	182400	38677150	2960	2960	2960	2960	0
134	20240923	182300	38677150	2960	2960	2960	2960	0
135	20240923	182200	38677150	2960	2960	2960	2960	0
136	20240923	182100	38677150	2960	2960	2960	2960	0
137	20240923	182000	38677150	2960	2960	2960	2960	0
138	20240923	181900	38677150	2960	2960	2960	2960	0
139	20240923	181800	38677150	2960	2960	2960	2960	0
140	20240923	181700	38677150	2960	2960	2960	2960	0
141	20240923	181600	38677150	2960	2960	2960	2960	0
142	20240923	181500	38677150	2960	2960	2960	2960	0
143	20240923	181400	38677150	2960	2960	2960	2960	0
144	20240923	181300	38677150	2960	2960	2960	2960	0
145	20240923	181200	38677150	2960	2960	2960	2960	0
146	20240923	181100	38677150	2960	2960	2960	2960	0
147	20240923	181000	38677150	2960	2960	2960	2960	0
148	20240923	180900	38677150	2960	2960	2960	2960	0
149	20240923	180800	38677150	2960	2960	2960	2960	0
150	20240923	180700	38677150	2960	2960	2960	2960	0
151	20240923	180600	38677150	2960	2960	2960	2960	0
152	20240923	180500	38677150	2960	2960	2960	2960	1144
153	20240923	180400	38677150	2960	2960	2960	2960	0
154	20240923	180300	38677150	2960	2960	2960	2960	0
155	20240923	180200	38677150	2960	2960	2960	2960	0
156	20240923	180100	38677150	2960	2960	2960	2960	0
157	20240923	180000	38677150	2960	2960	2960	2960	0
158	20240923	175900	38677150	2960	2960	2960	2960	0
159	20240923	175800	38677150	2960	2960	2960	2960	0
160	20240923	175700	38677150	2960	2960	2960	2960	0
161	20240923	175600	38677150	2960	2960	2960	2960	0
162	20240923	175500	38677150	2960	2960	2960	2960	0
163	20240923	175400	38677150	2960	2960	2960	2960	0
164	20240923	175300	38677150	2960	2960	2960	2960	0
165	20240923	175200	38677150	2960	2960	2960	2960	0
166	20240923	175100	38677150	2960	2960	2960	2960	0
167	20240923	175000	38677150	2960	2960	2960	2960	0
168	20240923	174900	38677150	2960	2960	2960	2960	0
169	20240923	174800	38677150	2960	2960	2960	2960	0
170	20240923	174700	38677150	2960	2960	2960	2960	0
171	20240923	174600	38677150	2960	2960	2960	2960	0
172	20240923	174500	38677150	2960	2960	2960	2960	0
173	20240923	174400	38677150	2960	2960	2960	2960	0
174	20240923	174300	38677150	2960	2960	2960	2960	0
175	20240923	174200	38677150	2960	2960	2960	2960	0
176	20240923	174100	38677150	2960	2960	2960	2960	0
177	20240923	174000	38677150	2960	2960	2960	2960	0
178	20240923	173900	38677150	2960	2960	2960	2960	0
179	20240923	173800	38677150	2960	2960	2960	2960	0
180	20240923	173700	38677150	2960	2960	2960	2960	0
181	20240923	173600	38677150	2960	2960	2960	2960	0
182	20240923	173500	38677150	2960	2960	2960	2960	1144
183	20240923	173400	38677150	2960	2960	2960	2960	0
184	20240923	173300	38677150	2960	2960	2960	2960	0
185	20240923	173200	38677150	2960	2960	2960	2960	0
186	20240923	173100	38677150	2960	2960	2960	2960	0
187	20240923	173000	38677150	2960	2960	2960	2960	0
188	20240923	172900	38677150	2960	2960	2960	2960	0
189	20240923	172800	38677150	2960	2960	2960	2960	0
190	20240923	172700	38677150	2960	2960	2960	2960	0
191	20240923	172600	38677150	2960	2960	2960	2960	0
192	20240923	172500	38677150	2960	2960	2960	2960	0
193	20240923	172400	38677150	2960	2960	2960	2960	0
194	20240923	172300	38677150	2960	2960	2960	2960	0
195	20240923	172200	38677150	2960	2960	2960	2960	0
196	20240923	172100	38677150	2960	2960	2960	2960	0
197	20240923	172000	38677150	2960	2960	2960	2960	0
198	20240923	171900	38677150	2960	2960	2960	2960	0
199	20240923	171800	38677150	2960	2960	2960	2960	0
200	20240923	171700	38677150	2960	2960	2960	2960	0
201	20240923	171600	38677150	2960	2960	2960	2960	0
202	20240923	171500	38677150	2960	2960	2960	2960	0
203	20240923	171400	38677150	2960	2960	2960	2960	0
204	20240923	171300	38677150	2960	2960	2960	2960	0
205	20240923	171200	38677150	2960	2960	2960	2960	0
206	20240923	171100	38677150	2960	2960	2960	2960	0
207	20240923	171000	38677150	2960	2960	2960	2960	0
208	20240923	170900	38677150	2960	2960	2960	2960	0
209	20240923	170800	38677150	2960	2960	2960	2960	0
210	20240923	170700	38677150	2960	2960	2960	2960	0
211	20240923	170600	38677150	2960	2960	2960	2960	0
212	20240923	170500	38677150	2960	2960	2960	2960	1144
213	20240923	170400	38677150	2960	2960	2960	2960	0
214	20240923	170300	38677150	2960	2960	2960	2960	0
215	20240923	170200	38677150	2960	2960	2960	2960	0
216	20240923	170100	38677150	2960	2960	2960	2960	0
217	20240923	170000	38677150	2960	2960	2960	2960	0
218	20240923	165900	38677150	2960	2960	2960	2960	0
219	20240923	165800	38677150	2960	2960	2960	2960	0
220	20240923	165700	38677150	2960	2960	2960	2960	0
221	20240923	165600	38677150	2960	2960	2960	2960	0
222	20240923	165500	38677150	2960	2960	2960	2960	0
223	20240923	165400	38677150	2960	2960	2960	2960	0
224	20240923	165300	38677150	2960	2960	2960	2960	0
225	20240923	165200	38677150	2960	2960	2960	2960	0
226	20240923	165100	38677150	2960	2960	2960	2960	0
227	20240923	165000	38677150	2960	2960	2960	2960	0
228	20240923	164900	38677150	2960	2960	2960	2960	0
229	20240923	164800	38677150	2960	2960	2960	2960	0
230	20240923	164700	38677150	2960	2960	2960	2960	0
231	20240923	164600	38677150	2960	2960	2960	2960	0
232	20240923	164500	38677150	2960	2960	2960	2960	0
233	20240923	164400	38677150	2960	2960	2960	2960	0
234	20240923	164300	38677150	2960	2960	2960	2960	0
235	20240923	164200	38677150	2960	2960	2960	2960	0
236	20240923	164100	38677150	2960	2960	2960	2960	0
237	20240923	164000	38677150	2960	2960	2960	2960	0
238	20240923	163900	38677150	2960	2960	2960	2960	0
239	20240923	163800	38677150	2960	2960	2960	2960	0
240	20240923	163700	38677150	2960	2960	2960	2960	0
241	20240923	163600	38677150	2960	2960	2960	2960	0
242	20240923	163500	38677150	2960	2960	2960	2960	1144
243	20240923	163400	38677150	2960	2960	2960	2960	0
244	20240923	163300	38677150	2960	2960	2960	2960	0
245	20240923	163200	38677150	2960	2960	2960	2960	0
246	20240923	163100	38677150	2960	2960	2960	2960	0
247	20240923	163000	38677150	2960	2960	2960	2960	0
248	20240923	162900	38677150	2960	2960	2960	2960	0
249	20240923	162800	38677150	2960	2960	2960	2960	0
250	20240923	162700	38677150	2960	2960	2960	2960	0
251	20240923	162600	38677150	2960	2960	2960	2960	0
252	20240923	162500	38677150	2960	2960	2960	2960	0
253	20240923	162400	38677150	2960	2960	2960	2960	0
254	20240923	162300	38677150	2960	2960	2960	2960	0
255	20240923	162200	38677150	2960	2960	2960	2960	0
256	20240923	162100	38677150	2960	2960	2960	2960	0
257	20240923	162000	38677150	2960	2960	2960	2960	0
258	20240923	161900	38677150	2960	2960	2960	2960	0
259	20240923	161800	38677150	2960	2960	2960	2960	0
260	20240923	161700	38677150	2960	2960	2960	2960	0
261	20240923	161600	38677150	2960	2960	2960	2960	0
262	20240923	161500	38677150	2960	2960	2960	2960	0
263	20240923	161400	38677150	2960	2960	2960	2960	0
264	20240923	161300	38677150	2960	2960	2960	2960	0
265	20240923	161200	38677150	2960	2960	2960	2960	0
266	20240923	161100	38677150	2960	2960	2960	2960	0
267	20240923	161000	38677150	2960	2960	2960	2960	0
268	20240923	160900	38677150	2960	2960	2960	2960	0
269	20240923	160800	38677150	2960	2960	2960	2960	0
270	20240923	160700	38677150	2960	2960	2960	2960	0
271	20240923	160600	38677150	2960	2960	2960	2960	0
272	20240923	160500	38677150	2960	2960	2960	2960	1144
273	20240923	160400	38677150	2960	2960	2960	2960	0
274	20240923	160300	38677150	2960	2960	2960	2960	0
275	20240923	160200	38677150	2960	2960	2960	2960	0
276	20240923	160100	38677150	2960	2960	2960	2960	0
277	20240923	160000	38677150	2960	2960	2960	2960	0
278	20240923	155900	38677150	2960	2960	2960	2960	0
279	20240923	155800	38677150	2960	2960	2960	2960	0
280	20240923	155700	38677150	2960	2960	2960	2960	0
281	20240923	155600	38677150	2960	2960	2960	2960	0
282	20240923	155500	38677150	2960	2960	2960	2960	0
283	20240923	155400	38677150	2960	2960	2960	2960	0
284	20240923	155300	38677150	2960	2960	2960	2960	0
285	20240923	155200	38677150	2960	2960	2960	2960	0
286	20240923	155100	38677150	2960	2960	2960	2960	0
287	20240923	155000	38677150	2960	2960	2960	2960	0
288	20240923	154900	38677150	2960	2960	2960	2960	0
289	20240923	154800	38677150	2960	2960	2960	2960	0
290	20240923	154700	38677150	2960	2960	2960	2960	0
291	20240923	154600	38677150	2960	2960	2960	2960	0
292	20240923	154500	38677150	2960	2960	2960	2960	0
293	20240923	154400	38677150	2960	2960	2960	2960	0
294	20240923	154300	38677150	2960	2960	2960	2960	0
295	20240923	154200	38677150	2960	2960	2960	2960	0
296	20240923	154100	38677150	2960	2960	2960	2960	0
297	20240923	154000	38677150	2960	2960	2960	2960	0
298	20240923	153900	38677150	2960	2960	2960	2960	0
299	20240923	153800	38677150	2960	2960	2960	2960	0
300	20240923	153700	38677150	2960	2960	2960	2960	0
301	20240923	153600	38677150	2960	2960	2960	2960	0
302	20240923	153500	38677150	2960	2960	2960	2960	1144
303	20240923	153400	38677150	2960	2960	2960	2960	0
304	20240923	153300	38677150	2960	2960	2960	2960	0
305	20240923	153200	38677150	2960	2960	2960	2960	0
306	20240923	153100	38677150	2960	2960	2960	2960	0
307	20240923	153000	38677150	2960	2960	2960	2960	1144
308	20240923	152900	35290910	2965	2965	2965	2965	0
309	20240923	152800	35290910	2965	2965	2965	2965	0
310	20240923	152700	35290910	2965	2965	2965	2965	0
311	20240923	152600	35290910	2965	2965	2965	2965	0
312	20240923	152500	35290910	2965	2965	2965	2965	0
313	20240923	152400	35290910	2965	2965	2965	2965	0
314	20240923	152300	35290910	2965	2965	2965	2965	0
315	20240923	152200	35290910	2965	2965	2965	2965	0
316	20240923	152100	35290910	2965	2965	2965	2965	0
317	20240923	152000	35290910	2965	2965	2965	2965	0
318	20240923	151900	35290910	2965	2965	2965	2965	0
319	20240923	151800	35290910	2965	2965	2965	2965	0
320	20240923	151700	35290910	2965	2965	2965	2960	175
321	20240923	151600	34772085	2960	2960	2960	2960	10
322	20240923	151500	34742485	2960	2965	2965	2960	363
323	20240923	151400	33667970	2960	2960	2960	2960	0
324	20240923	151300	33667970	2960	2960	2960	2960	0
325	20240923	151200	33667970	2960	2960	2960	2960	10
326	20240923	151100	33638370	2960	2960	2960	2960	52
327	20240923	151000	33484450	2960	2960	2960	2960	82
328	20240923	150900	33241730	2970	2970	2970	2970	0
329	20240923	150800	33241730	2970	2970	2970	2970	0
330	20240923	150700	33241730	2970	2970	2970	2970	9
331	20240923	150600	33215000	2960	2960	2960	2960	0
332	20240923	150500	33215000	2960	2960	2960	2960	1
333	20240923	150400	33212040	2965	2965	2965	2965	0
334	20240923	150300	33212040	2965	2965	2965	2965	0
335	20240923	150200	33212040	2965	2965	2965	2965	0
336	20240923	150100	33212040	2965	2965	2965	2965	0
337	20240923	150000	33212040	2965	2965	2965	2965	140
338	20240923	145900	32796940	2970	2970	2970	2970	0
339	20240923	145800	32796940	2970	2970	2970	2970	0
340	20240923	145700	32796940	2970	2970	2970	2970	1
341	20240923	145600	32793970	2970	2970	2970	2970	0
342	20240923	145500	32793970	2970	2970	2970	2970	0
343	20240923	145400	32793970	2970	2970	2970	2970	0
344	20240923	145300	32793970	2970	2970	2970	2970	0
345	20240923	145200	32793970	2970	2970	2970	2970	0
346	20240923	145100	32793970	2970	2970	2970	2970	40
347	20240923	145000	32675170	2975	2975	2975	2975	0
348	20240923	144900	32675170	2975	2975	2975	2975	0
349	20240923	144800	32675170	2975	2975	2975	2975	0
350	20240923	144700	32675170	2975	2975	2975	2975	0
351	20240923	144600	32675170	2975	2975	2975	2975	0
352	20240923	144500	32675170	2975	2975	2975	2975	0
353	20240923	144400	32675170	2975	2975	2975	2975	0
354	20240923	144300	32675170	2975	2975	2975	2975	0
355	20240923	144200	32675170	2975	2975	2975	2975	0
356	20240923	144100	32675170	2975	2975	2975	2975	0
357	20240923	144000	32675170	2975	2975	2975	2975	0
358	20240923	143900	32675170	2975	2975	2975	2975	0
359	20240923	143800	32675170	2975	2970	2975	2970	26
360	20240923	143700	32597825	2970	2980	2980	2970	103
361	20240923	143600	32290915	2980	2980	2980	2980	0
362	20240923	143500	32290915	2980	2980	2980	2980	0
363	20240923	143400	32290915	2980	2980	2980	2980	0
364	20240923	143300	32290915	2980	2980	2980	2980	0
365	20240923	143200	32290915	2980	2965	2980	2965	206
366	20240923	143100	31677590	2975	2975	2975	2975	100
367	20240923	143000	31380090	2970	2970	2970	2970	4
368	20240923	142900	31368210	2975	2975	2975	2975	0
369	20240923	142800	31368210	2975	2975	2975	2975	0
370	20240923	142700	31368210	2975	2975	2975	2975	0
371	20240923	142600	31368210	2975	2975	2975	2975	0
372	20240923	142500	31368210	2975	2975	2975	2975	0
373	20240923	142400	31368210	2975	2975	2975	2975	0
374	20240923	142300	31368210	2975	2975	2975	2975	0
375	20240923	142200	31368210	2975	2975	2975	2975	0
376	20240923	142100	31368210	2975	2975	2975	2975	0
377	20240923	142000	31368210	2975	2975	2975	2975	0
378	20240923	141900	31368210	2975	2975	2975	2975	0
379	20240923	141800	31368210	2975	2975	2975	2975	0
380	20240923	141700	31368210	2975	2975	2975	2975	0
381	20240923	141600	31368210	2975	2975	2975	2975	0
382	20240923	141500	31368210	2975	2975	2975	2975	0
383	20240923	141400	31368210	2975	2975	2975	2975	0
384	20240923	141300	31368210	2975	2975	2975	2975	201
385	20240923	141200	30770235	2975	2975	2975	2975	0
386	20240923	141100	30770235	2975	2975	2975	2975	0
387	20240923	141000	30770235	2975	2975	2975	2975	0
388	20240923	140900	30770235	2975	2975	2975	2975	274
389	20240923	140800	29955085	2975	2975	2975	2975	8
390	20240923	140700	29931285	2980	2975	2980	2975	75
391	20240923	140600	29708135	2975	2975	2975	2975	0
392	20240923	140500	29708135	2975	2975	2975	2975	0
393	20240923	140400	29708135	2975	2975	2975	2975	0
394	20240923	140300	29708135	2975	2975	2975	2975	0
395	20240923	140200	29708135	2975	2975	2975	2975	0
396	20240923	140100	29708135	2975	2975	2975	2975	0
397	20240923	140000	29708135	2975	2975	2975	2975	0
398	20240923	135900	29708135	2975	2975	2975	2975	0
399	20240923	135800	29708135	2975	2975	2975	2975	0
400	20240923	135700	29708135	2975	2975	2975	2975	0
401	20240923	135600	29708135	2975	2975	2975	2975	51
402	20240923	135500	29556410	2975	2975	2975	2975	0
403	20240923	135400	29556410	2975	2975	2975	2975	0
404	20240923	135300	29556410	2975	2975	2975	2975	0
405	20240923	135200	29556410	2975	2975	2975	2975	0
406	20240923	135100	29556410	2975	2975	2975	2975	0
407	20240923	135000	29556410	2975	2975	2975	2975	0
408	20240923	134900	29556410	2975	2975	2975	2975	0
409	20240923	134800	29556410	2975	2975	2975	2975	0
410	20240923	134700	29556410	2975	2975	2975	2975	0
411	20240923	134600	29556410	2975	2975	2975	2975	0
412	20240923	134500	29556410	2975	2975	2975	2975	0
413	20240923	134400	29556410	2975	2975	2975	2975	0
414	20240923	134300	29556410	2975	2975	2975	2975	0
415	20240923	134200	29556410	2975	2975	2975	2975	0
416	20240923	134100	29556410	2975	2975	2975	2975	0
417	20240923	134000	29556410	2975	2975	2975	2975	0
418	20240923	133900	29556410	2975	2975	2975	2975	15
419	20240923	133800	29511785	2975	2975	2975	2975	0
420	20240923	133700	29511785	2975	2975	2975	2975	0
421	20240923	133600	29511785	2975	2975	2975	2975	0
422	20240923	133500	29511785	2975	2975	2975	2975	0
423	20240923	133400	29511785	2975	2975	2975	2975	250
424	20240923	133300	28768035	2980	2980	2980	2980	0
425	20240923	133200	28768035	2980	2980	2980	2980	0
426	20240923	133100	28768035	2980	2980	2980	2980	0
427	20240923	133000	28768035	2980	2980	2980	2980	0
428	20240923	132900	28768035	2980	2980	2980	2980	0
429	20240923	132800	28768035	2980	2980	2980	2980	0
430	20240923	132700	28768035	2980	2980	2980	2980	0
431	20240923	132600	28768035	2980	2980	2980	2980	0
432	20240923	132500	28768035	2980	2980	2980	2980	0
433	20240923	132400	28768035	2980	2980	2980	2980	0
434	20240923	132300	28768035	2980	2980	2980	2980	0
435	20240923	132200	28768035	2980	2980	2980	2980	0
436	20240923	132100	28768035	2980	2980	2980	2980	0
437	20240923	132000	28768035	2980	2980	2980	2980	0
438	20240923	131900	28768035	2980	2980	2980	2980	0
439	20240923	131800	28768035	2980	2980	2980	2980	0
440	20240923	131700	28768035	2980	2980	2980	2980	7
441	20240923	131600	28747175	2980	2980	2980	2980	0
442	20240923	131500	28747175	2980	2980	2980	2980	0
443	20240923	131400	28747175	2980	2980	2980	2980	0
444	20240923	131300	28747175	2980	2980	2980	2980	0
445	20240923	131200	28747175	2980	2980	2980	2980	0
446	20240923	131100	28747175	2980	2980	2980	2980	0
447	20240923	131000	28747175	2980	2980	2980	2980	0
448	20240923	130900	28747175	2980	2980	2980	2980	0
449	20240923	130800	28747175	2980	2980	2980	2980	0
450	20240923	130700	28747175	2980	2980	2980	2980	0
451	20240923	130600	28747175	2980	2980	2980	2980	0
452	20240923	130500	28747175	2980	2980	2980	2980	4
453	20240923	130400	28735255	2980	2980	2980	2980	0
454	20240923	130300	28735255	2980	2980	2980	2980	1
455	20240923	130200	28732275	2975	2975	2975	2975	0
456	20240923	130100	28732275	2975	2975	2975	2975	0
457	20240923	130000	28732275	2975	2975	2975	2975	142
458	20240923	125900	28309825	2980	2980	2980	2980	1
459	20240923	125800	28306845	2970	2970	2970	2970	0
460	20240923	125700	28306845	2970	2970	2970	2970	0
461	20240923	125600	28306845	2970	2970	2970	2970	0
462	20240923	125500	28306845	2970	2970	2970	2970	0
463	20240923	125400	28306845	2970	2970	2970	2970	0
464	20240923	125300	28306845	2970	2970	2970	2970	0
465	20240923	125200	28306845	2970	2970	2970	2970	0
466	20240923	125100	28306845	2970	2970	2970	2970	0
467	20240923	125000	28306845	2970	2980	2980	2970	1016
468	20240923	124900	25288195	3000	3000	3000	3000	0
469	20240923	124800	25288195	3000	3000	3000	3000	0
470	20240923	124700	25288195	3000	3000	3000	3000	0
471	20240923	124600	25288195	3000	3000	3000	3000	0
472	20240923	124500	25288195	3000	3000	3000	3000	0
473	20240923	124400	25288195	3000	2995	3000	2995	234
474	20240923	124300	24586200	2990	2990	2990	2990	0
475	20240923	124200	24586200	2990	2990	2990	2990	0
476	20240923	124100	24586200	2990	2990	2990	2990	0
477	20240923	124000	24586200	2990	2990	2990	2990	0
478	20240923	123900	24586200	2990	2990	2990	2990	0
479	20240923	123800	24586200	2990	2980	2990	2980	782
480	20240923	123700	22248785	2980	2970	2980	2970	42
481	20240923	123600	22123945	2975	2975	2975	2975	0
482	20240923	123500	22123945	2975	2975	2975	2975	0
483	20240923	123400	22123945	2975	2975	2975	2975	0
484	20240923	123300	22123945	2975	2975	2975	2975	0
485	20240923	123200	22123945	2975	2975	2975	2975	0
486	20240923	123100	22123945	2975	2975	2975	2975	0
487	20240923	123000	22123945	2975	2975	2975	2975	0
488	20240923	122900	22123945	2975	2975	2975	2975	1
489	20240923	122800	22120970	2975	2975	2975	2975	0
490	20240923	122700	22120970	2975	2975	2975	2975	0
491	20240923	122600	22120970	2975	2975	2975	2975	0
492	20240923	122500	22120970	2975	2975	2975	2975	32
493	20240923	122400	22025770	2975	2975	2975	2975	0
494	20240923	122300	22025770	2975	2975	2975	2975	0
495	20240923	122200	22025770	2975	2975	2975	2975	0
496	20240923	122100	22025770	2975	2975	2975	2975	0
497	20240923	122000	22025770	2975	2975	2975	2975	0
498	20240923	121900	22025770	2975	2975	2975	2975	2
499	20240923	121800	22019820	2980	2980	2980	2980	0
500	20240923	121700	22019820	2980	2980	2980	2980	0
501	20240923	121600	22019820	2980	2980	2980	2980	0
502	20240923	121500	22019820	2980	2980	2980	2980	0
503	20240923	121400	22019820	2980	2980	2980	2980	0
504	20240923	121300	22019820	2980	2980	2980	2980	0
505	20240923	121200	22019820	2980	2980	2980	2980	0
506	20240923	121100	22019820	2980	2980	2980	2980	0
507	20240923	121000	22019820	2980	2980	2980	2980	0
508	20240923	120900	22019820	2980	2980	2980	2980	0
509	20240923	120800	22019820	2980	2980	2980	2980	0
510	20240923	120700	22019820	2980	2980	2980	2980	0
511	20240923	120600	22019820	2980	2980	2980	2980	0
512	20240923	120500	22019820	2980	2980	2980	2980	7
513	20240923	120400	21998960	2980	2980	2980	2980	0
514	20240923	120300	21998960	2980	2980	2980	2980	0
515	20240923	120200	21998960	2980	2980	2980	2980	0
516	20240923	120100	21998960	2980	2980	2980	2980	0
517	20240923	120000	21998960	2980	2980	2980	2980	0
518	20240923	115900	21998960	2980	2980	2980	2980	0
519	20240923	115800	21998960	2980	2980	2980	2980	0
520	20240923	115700	21998960	2980	2980	2980	2980	0
521	20240923	115600	21998960	2980	2980	2980	2980	0
522	20240923	115500	21998960	2980	2980	2980	2980	0
523	20240923	115400	21998960	2980	2980	2980	2980	0
524	20240923	115300	21998960	2980	2980	2980	2980	0
525	20240923	115200	21998960	2980	2980	2980	2980	0
526	20240923	115100	21998960	2980	2980	2980	2980	0
527	20240923	115000	21998960	2980	2980	2980	2980	0
528	20240923	114900	21998960	2980	2980	2980	2980	0
529	20240923	114800	21998960	2980	2980	2980	2980	0
530	20240923	114700	21998960	2980	2980	2980	2980	0
531	20240923	114600	21998960	2980	2980	2980	2980	0
532	20240923	114500	21998960	2980	2980	2980	2980	0
533	20240923	114400	21998960	2980	2980	2980	2980	0
534	20240923	114300	21998960	2980	2980	2980	2980	0
535	20240923	114200	21998960	2980	2980	2980	2980	0
536	20240923	114100	21998960	2980	2980	2980	2980	0
537	20240923	114000	21998960	2980	2980	2980	2980	0
538	20240923	113900	21998960	2980	2980	2980	2980	0
539	20240923	113800	21998960	2980	2980	2980	2980	0
540	20240923	113700	21998960	2980	2980	2980	2980	0
541	20240923	113600	21998960	2980	2980	2980	2980	1
542	20240923	113500	21995980	2960	2960	2960	2960	0
543	20240923	113400	21995980	2960	2960	2960	2960	0
544	20240923	113300	21995980	2960	2960	2960	2960	0
545	20240923	113200	21995980	2960	2960	2960	2960	0
546	20240923	113100	21995980	2960	2960	2960	2960	0
547	20240923	113000	21995980	2960	2960	2960	2960	0
548	20240923	112900	21995980	2960	2960	2960	2960	0
549	20240923	112800	21995980	2960	2960	2960	2960	0
550	20240923	112700	21995980	2960	2960	2960	2960	0
551	20240923	112600	21995980	2960	2960	2960	2960	0
552	20240923	112500	21995980	2960	2960	2960	2960	0
553	20240923	112400	21995980	2960	2960	2960	2960	0
554	20240923	112300	21995980	2960	2960	2960	2960	0
555	20240923	112200	21995980	2960	2960	2960	2960	0
556	20240923	112100	21995980	2960	2960	2960	2960	0
557	20240923	112000	21995980	2960	2960	2960	2960	0
558	20240923	111900	21995980	2960	2960	2960	2960	0
559	20240923	111800	21995980	2960	2960	2960	2960	0
560	20240923	111700	21995980	2960	2960	2960	2960	0
561	20240923	111600	21995980	2960	2960	2960	2960	0
562	20240923	111500	21995980	2960	2960	2960	2960	0
563	20240923	111400	21995980	2960	2960	2960	2960	0
564	20240923	111300	21995980	2960	2960	2960	2960	0
565	20240923	111200	21995980	2960	2960	2960	2960	0
566	20240923	111100	21995980	2960	2960	2960	2960	0
567	20240923	111000	21995980	2960	2960	2960	2960	0
568	20240923	110900	21995980	2960	2960	2960	2960	0
569	20240923	110800	21995980	2960	2960	2960	2960	0
570	20240923	110700	21995980	2960	2960	2960	2960	0
571	20240923	110600	21995980	2960	2960	2960	2960	0
572	20240923	110500	21995980	2960	2960	2960	2960	0
573	20240923	110400	21995980	2960	2960	2960	2960	279
574	20240923	110300	21170140	2965	2965	2965	2965	6
575	20240923	110200	21152350	2980	2980	2980	2980	0
576	20240923	110100	21152350	2980	2980	2980	2980	0
577	20240923	110000	21152350	2980	2980	2980	2980	0
578	20240923	105900	21152350	2980	2980	2980	2980	0
579	20240923	105800	21152350	2980	2980	2980	2980	0
580	20240923	105700	21152350	2980	2980	2980	2980	0
581	20240923	105600	21152350	2980	2980	2980	2980	0
582	20240923	105500	21152350	2980	2980	2980	2980	0
583	20240923	105400	21152350	2980	2980	2980	2980	0
584	20240923	105300	21152350	2980	2980	2980	2980	0
585	20240923	105200	21152350	2980	2980	2980	2980	0
586	20240923	105100	21152350	2980	2980	2980	2980	0
587	20240923	105000	21152350	2980	2980	2980	2980	0
588	20240923	104900	21152350	2980	2980	2980	2980	0
589	20240923	104800	21152350	2980	2980	2980	2980	0
590	20240923	104700	21152350	2980	2980	2980	2980	1
591	20240923	104600	21149370	2980	2980	2980	2980	0
592	20240923	104500	21149370	2980	2980	2980	2980	0
593	20240923	104400	21149370	2980	2980	2980	2980	0
594	20240923	104300	21149370	2980	2980	2980	2980	0
595	20240923	104200	21149370	2980	2980	2980	2980	0
596	20240923	104100	21149370	2980	2980	2980	2980	1
597	20240923	104000	21146390	2955	2955	2955	2955	378
598	20240923	103900	20029400	2950	2950	2950	2950	0
599	20240923	103800	20029400	2950	2950	2950	2950	12
600	20240923	103700	19994000	2950	2950	2950	2950	18
601	20240923	103600	19940900	2950	2950	2950	2950	40
602	20240923	103500	19822900	2950	2955	2955	2950	333
603	20240923	103400	18839940	2970	2970	2970	2970	0
604	20240923	103300	18839940	2970	2970	2970	2970	0
605	20240923	103200	18839940	2970	2970	2970	2970	3
606	20240923	103100	18831030	2970	2970	2970	2970	0
607	20240923	103000	18831030	2970	2970	2970	2970	0
608	20240923	102900	18831030	2970	2970	2970	2970	0
609	20240923	102800	18831030	2970	2970	2970	2970	0
610	20240923	102700	18831030	2970	2970	2970	2970	0
611	20240923	102600	18831030	2970	2970	2970	2970	1
612	20240923	102500	18828060	2950	2950	2950	2950	0
613	20240923	102400	18828060	2950	2950	2950	2950	0
614	20240923	102300	18828060	2950	2970	2970	2950	1946
615	20240923	102200	13080915	2970	2970	2970	2970	0
616	20240923	102100	13080915	2970	2970	2970	2970	0
617	20240923	102000	13080915	2970	2970	2970	2970	10
618	20240923	101900	13051215	2985	2985	2985	2985	0
619	20240923	101800	13051215	2985	2985	2985	2985	0
620	20240923	101700	13051215	2985	2985	2985	2985	0
621	20240923	101600	13051215	2985	2985	2985	2985	1
622	20240923	101500	13048230	2970	2970	2970	2970	0
623	20240923	101400	13048230	2970	2970	2970	2970	0
624	20240923	101300	13048230	2970	2970	2970	2970	0
625	20240923	101200	13048230	2970	2970	2970	2970	0
626	20240923	101100	13048230	2970	2970	2970	2970	10
627	20240923	101000	13018530	2990	2975	2990	2970	4
628	20240923	100900	13006625	2970	2970	2975	2970	170
629	20240923	100800	12501650	2975	2975	2975	2975	0
630	20240923	100700	12501650	2975	2975	2975	2975	0
631	20240923	100600	12501650	2975	2975	2975	2975	8
632	20240923	100500	12477850	2985	2985	2985	2985	0
633	20240923	100400	12477850	2985	2985	2985	2985	0
634	20240923	100300	12477850	2985	2985	2985	2985	9
635	20240923	100200	12450985	2990	2990	2990	2990	0
636	20240923	100100	12450985	2990	2990	2990	2990	0
637	20240923	100000	12450985	2990	2990	2990	2990	0
638	20240923	095900	12450985	2990	2990	2990	2990	0
639	20240923	095800	12450985	2990	2990	2990	2990	0
640	20240923	095700	12450985	2990	2990	2990	2990	0
641	20240923	095600	12450985	2990	2990	2990	2990	0
642	20240923	095500	12450985	2990	2990	2990	2990	0
643	20240923	095400	12450985	2990	2985	2990	2985	3
644	20240923	095300	12442020	2990	2990	2990	2990	5
645	20240923	095200	12427070	2990	2990	2990	2990	1
646	20240923	095100	12424080	2985	2985	2985	2985	0
647	20240923	095000	12424080	2985	2985	2985	2985	1
648	20240923	094900	12421095	2990	2990	2990	2990	0
649	20240923	094800	12421095	2990	2990	2990	2990	0
650	20240923	094700	12421095	2990	2985	2990	2985	11
651	20240923	094600	12388255	2980	2980	2980	2980	0
652	20240923	094500	12388255	2980	2980	2980	2980	1
653	20240923	094400	12385275	2980	2980	2980	2980	3
654	20240923	094300	12376335	2990	2990	2990	2990	0
655	20240923	094200	12376335	2990	2990	2990	2990	0
656	20240923	094100	12376335	2990	2990	2990	2990	0
657	20240923	094000	12376335	2990	2990	2990	2990	0
658	20240923	093900	12376335	2990	2990	2990	2990	0
659	20240923	093800	12376335	2990	2990	2990	2990	0
660	20240923	093700	12376335	2990	2990	2990	2990	0
661	20240923	093600	12376335	2990	2990	2990	2990	0
662	20240923	093500	12376335	2990	2990	2990	2990	0
663	20240923	093400	12376335	2990	2990	2990	2990	0
664	20240923	093300	12376335	2990	2990	2990	2990	0
665	20240923	093200	12376335	2990	2980	2990	2980	41
666	20240923	093100	12254145	2970	2965	2970	2965	73
667	20240923	093000	12037695	2960	2960	2960	2960	22
668	20240923	092900	11972575	2960	2960	2960	2960	2
669	20240923	092800	11966655	2960	2960	2960	2960	0
670	20240923	092700	11966655	2960	2960	2960	2960	0
671	20240923	092600	11966655	2960	2960	2960	2960	9
672	20240923	092500	11940015	2945	2945	2945	2945	0
673	20240923	092400	11940015	2945	2945	2945	2945	730
674	20240923	092300	9790165	2945	2945	2945	2945	0
675	20240923	092200	9790165	2945	2955	2955	2945	136
676	20240923	092100	9389365	2955	2955	2955	2955	72
677	20240923	092000	9176605	2955	2955	2955	2955	0
678	20240923	091900	9176605	2955	2955	2955	2955	0
679	20240923	091800	9176605	2955	2950	2955	2950	525
680	20240923	091700	7627850	2950	2950	2950	2945	382
681	20240923	091600	6501855	2945	2945	2945	2945	0
682	20240923	091500	6501855	2945	2945	2945	2945	0
683	20240923	091400	6501855	2945	2945	2945	2945	4
684	20240923	091300	6490075	2945	2945	2945	2945	5
685	20240923	091200	6475350	2945	2945	2945	2945	11
686	20240923	091100	6442955	2950	2950	2950	2950	0
687	20240923	091000	6442955	2950	2950	2950	2950	2
688	20240923	090900	6437055	2955	2955	2955	2955	0
689	20240923	090800	6437055	2955	2955	2955	2955	0
690	20240923	090700	6437055	2955	2945	2955	2945	17
691	20240923	090600	6386940	2950	2950	2950	2950	1
692	20240923	090500	6383990	2950	2940	2950	2940	116
693	20240923	090400	6041940	2950	2975	2975	2945	505
694	20240923	090300	4545820	2980	2980	2980	2980	20
695	20240923	090200	4486220	2980	2990	2990	2980	1070
696	20240923	090100	1296420	2995	3005	3005	2995	384
697	20240923	090000	144240	3005	3005	3005	3005	48