KissMeData/357430/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211300	32478110	2350	2350	2350	2350	2029
3	20240913	211200	32478110	2350	2350	2350	2350	0
4	20240913	211100	32478110	2350	2350	2350	2350	0
5	20240913	211000	32478110	2350	2350	2350	2350	0
6	20240913	210900	32478110	2350	2350	2350	2350	0
7	20240913	210800	32478110	2350	2350	2350	2350	0
8	20240913	210700	32478110	2350	2350	2350	2350	0
9	20240913	210600	32478110	2350	2350	2350	2350	0
10	20240913	210500	32478110	2350	2350	2350	2350	0
11	20240913	210400	32478110	2350	2350	2350	2350	0
12	20240913	210300	32478110	2350	2350	2350	2350	0
13	20240913	210200	32478110	2350	2350	2350	2350	0
14	20240913	210100	32478110	2350	2350	2350	2350	0
15	20240913	210000	32478110	2350	2350	2350	2350	0
16	20240913	205900	32478110	2350	2350	2350	2350	0
17	20240913	205800	32478110	2350	2350	2350	2350	0
18	20240913	205700	32478110	2350	2350	2350	2350	0
19	20240913	205600	32478110	2350	2350	2350	2350	0
20	20240913	205500	32478110	2350	2350	2350	2350	0
21	20240913	205400	32478110	2350	2350	2350	2350	0
22	20240913	205300	32478110	2350	2350	2350	2350	0
23	20240913	205200	32478110	2350	2350	2350	2350	0
24	20240913	205100	32478110	2350	2350	2350	2350	0
25	20240913	205000	32478110	2350	2350	2350	2350	0
26	20240913	204900	32478110	2350	2350	2350	2350	0
27	20240913	204800	32478110	2350	2350	2350	2350	0
28	20240913	204700	32478110	2350	2350	2350	2350	0
29	20240913	204600	32478110	2350	2350	2350	2350	0
30	20240913	204500	32478110	2350	2350	2350	2350	0
31	20240913	204400	32478110	2350	2350	2350	2350	0
32	20240913	204300	32478110	2350	2350	2350	2350	2029
33	20240913	204200	32478110	2350	2350	2350	2350	0
34	20240913	204100	32478110	2350	2350	2350	2350	0
35	20240913	204000	32478110	2350	2350	2350	2350	0
36	20240913	203900	32478110	2350	2350	2350	2350	0
37	20240913	203800	32478110	2350	2350	2350	2350	0
38	20240913	203700	32478110	2350	2350	2350	2350	0
39	20240913	203600	32478110	2350	2350	2350	2350	0
40	20240913	203500	32478110	2350	2350	2350	2350	0
41	20240913	203400	32478110	2350	2350	2350	2350	0
42	20240913	203300	32478110	2350	2350	2350	2350	0
43	20240913	203200	32478110	2350	2350	2350	2350	0
44	20240913	203100	32478110	2350	2350	2350	2350	0
45	20240913	203000	32478110	2350	2350	2350	2350	0
46	20240913	202900	32478110	2350	2350	2350	2350	0
47	20240913	202800	32478110	2350	2350	2350	2350	0
48	20240913	202700	32478110	2350	2350	2350	2350	0
49	20240913	202600	32478110	2350	2350	2350	2350	0
50	20240913	202500	32478110	2350	2350	2350	2350	0
51	20240913	202400	32478110	2350	2350	2350	2350	0
52	20240913	202300	32478110	2350	2350	2350	2350	0
53	20240913	202200	32478110	2350	2350	2350	2350	0
54	20240913	202100	32478110	2350	2350	2350	2350	0
55	20240913	202000	32478110	2350	2350	2350	2350	0
56	20240913	201900	32478110	2350	2350	2350	2350	0
57	20240913	201800	32478110	2350	2350	2350	2350	0
58	20240913	201700	32478110	2350	2350	2350	2350	0
59	20240913	201600	32478110	2350	2350	2350	2350	0
60	20240913	201500	32478110	2350	2350	2350	2350	0
61	20240913	201400	32478110	2350	2350	2350	2350	0
62	20240913	201300	32478110	2350	2350	2350	2350	2029
63	20240913	201200	32478110	2350	2350	2350	2350	0
64	20240913	201100	32478110	2350	2350	2350	2350	0
65	20240913	201000	32478110	2350	2350	2350	2350	0
66	20240913	200900	32478110	2350	2350	2350	2350	0
67	20240913	200800	32478110	2350	2350	2350	2350	0
68	20240913	200700	32478110	2350	2350	2350	2350	0
69	20240913	200600	32478110	2350	2350	2350	2350	0
70	20240913	200500	32478110	2350	2350	2350	2350	0
71	20240913	200400	32478110	2350	2350	2350	2350	0
72	20240913	200300	32478110	2350	2350	2350	2350	0
73	20240913	200200	32478110	2350	2350	2350	2350	0
74	20240913	200100	32478110	2350	2350	2350	2350	0
75	20240913	200000	32478110	2350	2350	2350	2350	0
76	20240913	195900	32478110	2350	2350	2350	2350	0
77	20240913	195800	32478110	2350	2350	2350	2350	0
78	20240913	195700	32478110	2350	2350	2350	2350	0
79	20240913	195600	32478110	2350	2350	2350	2350	0
80	20240913	195500	32478110	2350	2350	2350	2350	0
81	20240913	195400	32478110	2350	2350	2350	2350	0
82	20240913	195300	32478110	2350	2350	2350	2350	0
83	20240913	195200	32478110	2350	2350	2350	2350	0
84	20240913	195100	32478110	2350	2350	2350	2350	0
85	20240913	195000	32478110	2350	2350	2350	2350	0
86	20240913	194900	32478110	2350	2350	2350	2350	0
87	20240913	194800	32478110	2350	2350	2350	2350	0
88	20240913	194700	32478110	2350	2350	2350	2350	0
89	20240913	194600	32478110	2350	2350	2350	2350	0
90	20240913	194500	32478110	2350	2350	2350	2350	0
91	20240913	194400	32478110	2350	2350	2350	2350	0
92	20240913	194300	32478110	2350	2350	2350	2350	2029
93	20240913	194200	32478110	2350	2350	2350	2350	0
94	20240913	194100	32478110	2350	2350	2350	2350	0
95	20240913	194000	32478110	2350	2350	2350	2350	0
96	20240913	193900	32478110	2350	2350	2350	2350	0
97	20240913	193800	32478110	2350	2350	2350	2350	0
98	20240913	193700	32478110	2350	2350	2350	2350	0
99	20240913	193600	32478110	2350	2350	2350	2350	0
100	20240913	193500	32478110	2350	2350	2350	2350	0
101	20240913	193400	32478110	2350	2350	2350	2350	0
102	20240913	193300	32478110	2350	2350	2350	2350	0
103	20240913	193200	32478110	2350	2350	2350	2350	0
104	20240913	193100	32478110	2350	2350	2350	2350	0
105	20240913	193000	32478110	2350	2350	2350	2350	0
106	20240913	192900	32478110	2350	2350	2350	2350	0
107	20240913	192800	32478110	2350	2350	2350	2350	0
108	20240913	192700	32478110	2350	2350	2350	2350	0
109	20240913	192600	32478110	2350	2350	2350	2350	0
110	20240913	192500	32478110	2350	2350	2350	2350	0
111	20240913	192400	32478110	2350	2350	2350	2350	0
112	20240913	192300	32478110	2350	2350	2350	2350	0
113	20240913	192200	32478110	2350	2350	2350	2350	0
114	20240913	192100	32478110	2350	2350	2350	2350	0
115	20240913	192000	32478110	2350	2350	2350	2350	0
116	20240913	191900	32478110	2350	2350	2350	2350	0
117	20240913	191800	32478110	2350	2350	2350	2350	0
118	20240913	191700	32478110	2350	2350	2350	2350	0
119	20240913	191600	32478110	2350	2350	2350	2350	0
120	20240913	191500	32478110	2350	2350	2350	2350	0
121	20240913	191400	32478110	2350	2350	2350	2350	0
122	20240913	191300	32478110	2350	2350	2350	2350	2029
123	20240913	191200	32478110	2350	2350	2350	2350	0
124	20240913	191100	32478110	2350	2350	2350	2350	0
125	20240913	191000	32478110	2350	2350	2350	2350	0
126	20240913	190900	32478110	2350	2350	2350	2350	0
127	20240913	190800	32478110	2350	2350	2350	2350	0
128	20240913	190700	32478110	2350	2350	2350	2350	0
129	20240913	190600	32478110	2350	2350	2350	2350	0
130	20240913	190500	32478110	2350	2350	2350	2350	0
131	20240913	190400	32478110	2350	2350	2350	2350	0
132	20240913	190300	32478110	2350	2350	2350	2350	0
133	20240913	190200	32478110	2350	2350	2350	2350	0
134	20240913	190100	32478110	2350	2350	2350	2350	0
135	20240913	190000	32478110	2350	2350	2350	2350	0
136	20240913	185900	32478110	2350	2350	2350	2350	0
137	20240913	185800	32478110	2350	2350	2350	2350	0
138	20240913	185700	32478110	2350	2350	2350	2350	0
139	20240913	185600	32478110	2350	2350	2350	2350	0
140	20240913	185500	32478110	2350	2350	2350	2350	0
141	20240913	185400	32478110	2350	2350	2350	2350	0
142	20240913	185300	32478110	2350	2350	2350	2350	0
143	20240913	185200	32478110	2350	2350	2350	2350	0
144	20240913	185100	32478110	2350	2350	2350	2350	0
145	20240913	185000	32478110	2350	2350	2350	2350	0
146	20240913	184900	32478110	2350	2350	2350	2350	0
147	20240913	184800	32478110	2350	2350	2350	2350	0
148	20240913	184700	32478110	2350	2350	2350	2350	0
149	20240913	184600	32478110	2350	2350	2350	2350	0
150	20240913	184500	32478110	2350	2350	2350	2350	0
151	20240913	184400	32478110	2350	2350	2350	2350	0
152	20240913	184300	32478110	2350	2350	2350	2350	2029
153	20240913	184200	32478110	2350	2350	2350	2350	0
154	20240913	184100	32478110	2350	2350	2350	2350	0
155	20240913	184000	32478110	2350	2350	2350	2350	0
156	20240913	183900	32478110	2350	2350	2350	2350	0
157	20240913	183800	32478110	2350	2350	2350	2350	0
158	20240913	183700	32478110	2350	2350	2350	2350	0
159	20240913	183600	32478110	2350	2350	2350	2350	0
160	20240913	183500	32478110	2350	2350	2350	2350	0
161	20240913	183400	32478110	2350	2350	2350	2350	0
162	20240913	183300	32478110	2350	2350	2350	2350	0
163	20240913	183200	32478110	2350	2350	2350	2350	0
164	20240913	183100	32478110	2350	2350	2350	2350	0
165	20240913	183000	32478110	2350	2350	2350	2350	0
166	20240913	182900	32478110	2350	2350	2350	2350	0
167	20240913	182800	32478110	2350	2350	2350	2350	0
168	20240913	182700	32478110	2350	2350	2350	2350	0
169	20240913	182600	32478110	2350	2350	2350	2350	0
170	20240913	182500	32478110	2350	2350	2350	2350	0
171	20240913	182400	32478110	2350	2350	2350	2350	0
172	20240913	182300	32478110	2350	2350	2350	2350	0
173	20240913	182200	32478110	2350	2350	2350	2350	0
174	20240913	182100	32478110	2350	2350	2350	2350	0
175	20240913	182000	32478110	2350	2350	2350	2350	0
176	20240913	181900	32478110	2350	2350	2350	2350	0
177	20240913	181800	32478110	2350	2350	2350	2350	0
178	20240913	181700	32478110	2350	2350	2350	2350	0
179	20240913	181600	32478110	2350	2350	2350	2350	0
180	20240913	181500	32478110	2350	2350	2350	2350	0
181	20240913	181400	32478110	2350	2350	2350	2350	0
182	20240913	181300	32478110	2350	2350	2350	2350	2029
183	20240913	181200	32478110	2350	2350	2350	2350	0
184	20240913	181100	32478110	2350	2350	2350	2350	0
185	20240913	181000	32478110	2350	2350	2350	2350	0
186	20240913	180900	32478110	2350	2350	2350	2350	0
187	20240913	180800	32478110	2350	2350	2350	2350	0
188	20240913	180700	32478110	2350	2350	2350	2350	0
189	20240913	180600	32478110	2350	2350	2350	2350	0
190	20240913	180500	32478110	2350	2350	2350	2350	0
191	20240913	180400	32478110	2350	2350	2350	2350	0
192	20240913	180300	32478110	2350	2350	2350	2350	0
193	20240913	180200	32478110	2350	2350	2350	2350	0
194	20240913	180100	32478110	2350	2350	2350	2350	0
195	20240913	180000	32478110	2350	2350	2350	2350	0
196	20240913	175900	32478110	2350	2350	2350	2350	0
197	20240913	175800	32478110	2350	2350	2350	2350	0
198	20240913	175700	32478110	2350	2350	2350	2350	0
199	20240913	175600	32478110	2350	2350	2350	2350	0
200	20240913	175500	32478110	2350	2350	2350	2350	0
201	20240913	175400	32478110	2350	2350	2350	2350	0
202	20240913	175300	32478110	2350	2350	2350	2350	0
203	20240913	175200	32478110	2350	2350	2350	2350	0
204	20240913	175100	32478110	2350	2350	2350	2350	0
205	20240913	175000	32478110	2350	2350	2350	2350	0
206	20240913	174900	32478110	2350	2350	2350	2350	0
207	20240913	174800	32478110	2350	2350	2350	2350	0
208	20240913	174700	32478110	2350	2350	2350	2350	0
209	20240913	174600	32478110	2350	2350	2350	2350	0
210	20240913	174500	32478110	2350	2350	2350	2350	0
211	20240913	174400	32478110	2350	2350	2350	2350	0
212	20240913	174300	32478110	2350	2350	2350	2350	2029
213	20240913	174200	32478110	2350	2350	2350	2350	0
214	20240913	174100	32478110	2350	2350	2350	2350	0
215	20240913	174000	32478110	2350	2350	2350	2350	0
216	20240913	173900	32478110	2350	2350	2350	2350	0
217	20240913	173800	32478110	2350	2350	2350	2350	0
218	20240913	173700	32478110	2350	2350	2350	2350	0
219	20240913	173600	32478110	2350	2350	2350	2350	0
220	20240913	173500	32478110	2350	2350	2350	2350	0
221	20240913	173400	32478110	2350	2350	2350	2350	0
222	20240913	173300	32478110	2350	2350	2350	2350	0
223	20240913	173200	32478110	2350	2350	2350	2350	0
224	20240913	173100	32478110	2350	2350	2350	2350	0
225	20240913	173000	32478110	2350	2350	2350	2350	0
226	20240913	172900	32478110	2350	2350	2350	2350	0
227	20240913	172800	32478110	2350	2350	2350	2350	0
228	20240913	172700	32478110	2350	2350	2350	2350	0
229	20240913	172600	32478110	2350	2350	2350	2350	0
230	20240913	172500	32478110	2350	2350	2350	2350	0
231	20240913	172400	32478110	2350	2350	2350	2350	0
232	20240913	172300	32478110	2350	2350	2350	2350	0
233	20240913	172200	32478110	2350	2350	2350	2350	0
234	20240913	172100	32478110	2350	2350	2350	2350	0
235	20240913	172000	32478110	2350	2350	2350	2350	0
236	20240913	171900	32478110	2350	2350	2350	2350	0
237	20240913	171800	32478110	2350	2350	2350	2350	0
238	20240913	171700	32478110	2350	2350	2350	2350	0
239	20240913	171600	32478110	2350	2350	2350	2350	0
240	20240913	171500	32478110	2350	2350	2350	2350	0
241	20240913	171400	32478110	2350	2350	2350	2350	0
242	20240913	171300	32478110	2350	2350	2350	2350	2029
243	20240913	171200	32478110	2350	2350	2350	2350	0
244	20240913	171100	32478110	2350	2350	2350	2350	0
245	20240913	171000	32478110	2350	2350	2350	2350	0
246	20240913	170900	32478110	2350	2350	2350	2350	0
247	20240913	170800	32478110	2350	2350	2350	2350	0
248	20240913	170700	32478110	2350	2350	2350	2350	0
249	20240913	170600	32478110	2350	2350	2350	2350	0
250	20240913	170500	32478110	2350	2350	2350	2350	0
251	20240913	170400	32478110	2350	2350	2350	2350	0
252	20240913	170300	32478110	2350	2350	2350	2350	0
253	20240913	170200	32478110	2350	2350	2350	2350	0
254	20240913	170100	32478110	2350	2350	2350	2350	0
255	20240913	170000	32478110	2350	2350	2350	2350	0
256	20240913	165900	32478110	2350	2350	2350	2350	0
257	20240913	165800	32478110	2350	2350	2350	2350	0
258	20240913	165700	32478110	2350	2350	2350	2350	0
259	20240913	165600	32478110	2350	2350	2350	2350	0
260	20240913	165500	32478110	2350	2350	2350	2350	0
261	20240913	165400	32478110	2350	2350	2350	2350	0
262	20240913	165300	32478110	2350	2350	2350	2350	0
263	20240913	165200	32478110	2350	2350	2350	2350	0
264	20240913	165100	32478110	2350	2350	2350	2350	0
265	20240913	165000	32478110	2350	2350	2350	2350	0
266	20240913	164900	32478110	2350	2350	2350	2350	0
267	20240913	164800	32478110	2350	2350	2350	2350	0
268	20240913	164700	32478110	2350	2350	2350	2350	0
269	20240913	164600	32478110	2350	2350	2350	2350	0
270	20240913	164500	32478110	2350	2350	2350	2350	0
271	20240913	164400	32478110	2350	2350	2350	2350	0
272	20240913	164300	32478110	2350	2350	2350	2350	2029
273	20240913	164200	32478110	2350	2350	2350	2350	0
274	20240913	164100	32478110	2350	2350	2350	2350	0
275	20240913	164000	32478110	2350	2350	2350	2350	0
276	20240913	163900	32478110	2350	2350	2350	2350	0
277	20240913	163800	32478110	2350	2350	2350	2350	0
278	20240913	163700	32478110	2350	2350	2350	2350	0
279	20240913	163600	32478110	2350	2350	2350	2350	0
280	20240913	163500	32478110	2350	2350	2350	2350	0
281	20240913	163400	32478110	2350	2350	2350	2350	0
282	20240913	163300	32478110	2350	2350	2350	2350	0
283	20240913	163200	32478110	2350	2350	2350	2350	0
284	20240913	163100	32478110	2350	2350	2350	2350	0
285	20240913	163000	32478110	2350	2350	2350	2350	0
286	20240913	162900	32478110	2350	2350	2350	2350	0
287	20240913	162800	32478110	2350	2350	2350	2350	0
288	20240913	162700	32478110	2350	2350	2350	2350	0
289	20240913	162600	32478110	2350	2350	2350	2350	0
290	20240913	162500	32478110	2350	2350	2350	2350	0
291	20240913	162400	32478110	2350	2350	2350	2350	0
292	20240913	162300	32478110	2350	2350	2350	2350	0
293	20240913	162200	32478110	2350	2350	2350	2350	0
294	20240913	162100	32478110	2350	2350	2350	2350	0
295	20240913	162000	32478110	2350	2350	2350	2350	0
296	20240913	161900	32478110	2350	2350	2350	2350	0
297	20240913	161800	32478110	2350	2350	2350	2350	0
298	20240913	161700	32478110	2350	2350	2350	2350	0
299	20240913	161600	32478110	2350	2350	2350	2350	0
300	20240913	161500	32478110	2350	2350	2350	2350	0
301	20240913	161400	32478110	2350	2350	2350	2350	0
302	20240913	161300	32478110	2350	2350	2350	2350	2029
303	20240913	161200	32478110	2350	2350	2350	2350	0
304	20240913	161100	32478110	2350	2350	2350	2350	0
305	20240913	161000	32478110	2350	2350	2350	2350	0
306	20240913	160900	32478110	2350	2350	2350	2350	0
307	20240913	160800	32478110	2350	2350	2350	2350	0
308	20240913	160700	32478110	2350	2350	2350	2350	0
309	20240913	160600	32478110	2350	2350	2350	2350	0
310	20240913	160500	32478110	2350	2350	2350	2350	0
311	20240913	160400	32478110	2350	2350	2350	2350	0
312	20240913	160300	32478110	2350	2350	2350	2350	0
313	20240913	160200	32478110	2350	2350	2350	2350	0
314	20240913	160100	32478110	2350	2350	2350	2350	0
315	20240913	160000	32478110	2350	2350	2350	2350	0
316	20240913	155900	32478110	2350	2350	2350	2350	0
317	20240913	155800	32478110	2350	2350	2350	2350	0
318	20240913	155700	32478110	2350	2350	2350	2350	0
319	20240913	155600	32478110	2350	2350	2350	2350	0
320	20240913	155500	32478110	2350	2350	2350	2350	0
321	20240913	155400	32478110	2350	2350	2350	2350	0
322	20240913	155300	32478110	2350	2350	2350	2350	0
323	20240913	155200	32478110	2350	2350	2350	2350	0
324	20240913	155100	32478110	2350	2350	2350	2350	0
325	20240913	155000	32478110	2350	2350	2350	2350	0
326	20240913	154900	32478110	2350	2350	2350	2350	0
327	20240913	154800	32478110	2350	2350	2350	2350	0
328	20240913	154700	32478110	2350	2350	2350	2350	0
329	20240913	154600	32478110	2350	2350	2350	2350	0
330	20240913	154500	32478110	2350	2350	2350	2350	0
331	20240913	154400	32478110	2350	2350	2350	2350	0
332	20240913	154300	32478110	2350	2350	2350	2350	2029
333	20240913	154200	32478110	2350	2350	2350	2350	0
334	20240913	154100	32478110	2350	2350	2350	2350	0
335	20240913	154000	32478110	2350	2350	2350	2350	0
336	20240913	153900	32478110	2350	2350	2350	2350	0
337	20240913	153800	32478110	2350	2350	2350	2350	0
338	20240913	153700	32478110	2350	2350	2350	2350	0
339	20240913	153600	32478110	2350	2350	2350	2350	0
340	20240913	153500	32478110	2350	2350	2350	2350	0
341	20240913	153400	32478110	2350	2350	2350	2350	0
342	20240913	153300	32478110	2350	2350	2350	2350	0
343	20240913	153200	32478110	2350	2350	2350	2350	0
344	20240913	153100	32478110	2350	2350	2350	2350	0
345	20240913	153000	32478110	2350	2350	2350	2350	2029
346	20240913	152900	27709960	2350	2350	2350	2350	0
347	20240913	152800	27709960	2350	2350	2350	2350	0
348	20240913	152700	27709960	2350	2350	2350	2350	0
349	20240913	152600	27709960	2350	2350	2350	2350	0
350	20240913	152500	27709960	2350	2350	2350	2350	0
351	20240913	152400	27709960	2350	2350	2350	2350	0
352	20240913	152300	27709960	2350	2350	2350	2350	0
353	20240913	152200	27709960	2350	2350	2350	2350	0
354	20240913	152100	27709960	2350	2350	2350	2350	0
355	20240913	152000	27709960	2350	2350	2350	2350	0
356	20240913	151900	27709960	2350	2350	2350	2350	1
357	20240913	151800	27707610	2350	2350	2350	2350	0
358	20240913	151700	27707610	2350	2350	2350	2350	41
359	20240913	151600	27611260	2350	2350	2350	2350	0
360	20240913	151500	27611260	2350	2350	2350	2350	0
361	20240913	151400	27611260	2350	2350	2350	2350	0
362	20240913	151300	27611260	2350	2350	2350	2350	0
363	20240913	151200	27611260	2350	2350	2350	2345	24
364	20240913	151100	27554970	2340	2340	2340	2340	0
365	20240913	151000	27554970	2340	2340	2340	2340	0
366	20240913	150900	27554970	2340	2340	2340	2340	0
367	20240913	150800	27554970	2340	2340	2340	2340	0
368	20240913	150700	27554970	2340	2340	2340	2340	200
369	20240913	150600	27086970	2350	2350	2350	2350	30
370	20240913	150500	27016470	2350	2350	2350	2350	0
371	20240913	150400	27016470	2350	2350	2350	2350	0
372	20240913	150300	27016470	2350	2350	2350	2350	0
373	20240913	150200	27016470	2350	2350	2350	2350	0
374	20240913	150100	27016470	2350	2350	2350	2350	0
375	20240913	150000	27016470	2350	2350	2350	2350	0
376	20240913	145900	27016470	2350	2350	2350	2350	0
377	20240913	145800	27016470	2350	2350	2350	2350	0
378	20240913	145700	27016470	2350	2350	2350	2350	0
379	20240913	145600	27016470	2350	2350	2350	2350	2
380	20240913	145500	27011770	2350	2350	2350	2350	0
381	20240913	145400	27011770	2350	2350	2350	2350	0
382	20240913	145300	27011770	2350	2350	2350	2350	6
383	20240913	145200	26997670	2345	2345	2345	2345	1015
384	20240913	145100	24617495	2345	2345	2345	2345	0
385	20240913	145000	24617495	2345	2345	2345	2345	0
386	20240913	144900	24617495	2345	2345	2345	2345	0
387	20240913	144800	24617495	2345	2345	2345	2345	3
388	20240913	144700	24610460	2340	2340	2340	2340	0
389	20240913	144600	24610460	2340	2345	2345	2340	38
390	20240913	144500	24521400	2345	2345	2345	2345	0
391	20240913	144400	24521400	2345	2345	2345	2345	2
392	20240913	144300	24516710	2340	2340	2340	2340	0
393	20240913	144200	24516710	2340	2340	2340	2340	0
394	20240913	144100	24516710	2340	2340	2340	2340	0
395	20240913	144000	24516710	2340	2340	2340	2340	0
396	20240913	143900	24516710	2340	2340	2340	2340	0
397	20240913	143800	24516710	2340	2340	2340	2340	2
398	20240913	143700	24512030	2340	2340	2340	2340	4497
399	20240913	143600	13989050	2340	2340	2340	2340	0
400	20240913	143500	13989050	2340	2340	2340	2340	0
401	20240913	143400	13989050	2340	2340	2340	2340	0
402	20240913	143300	13989050	2340	2340	2340	2340	0
403	20240913	143200	13989050	2340	2340	2340	2340	0
404	20240913	143100	13989050	2340	2340	2340	2340	0
405	20240913	143000	13989050	2340	2340	2340	2340	0
406	20240913	142900	13989050	2340	2340	2340	2340	0
407	20240913	142800	13989050	2340	2340	2340	2340	0
408	20240913	142700	13989050	2340	2340	2340	2340	0
409	20240913	142600	13989050	2340	2340	2340	2340	0
410	20240913	142500	13989050	2340	2340	2340	2340	0
411	20240913	142400	13989050	2340	2340	2340	2340	0
412	20240913	142300	13989050	2340	2340	2340	2340	0
413	20240913	142200	13989050	2340	2340	2340	2340	0
414	20240913	142100	13989050	2340	2340	2340	2340	0
415	20240913	142000	13989050	2340	2340	2340	2340	0
416	20240913	141900	13989050	2340	2340	2340	2340	0
417	20240913	141800	13989050	2340	2340	2340	2340	0
418	20240913	141700	13989050	2340	2340	2340	2340	0
419	20240913	141600	13989050	2340	2340	2340	2340	0
420	20240913	141500	13989050	2340	2340	2340	2340	0
421	20240913	141400	13989050	2340	2340	2340	2340	0
422	20240913	141300	13989050	2340	2340	2340	2340	0
423	20240913	141200	13989050	2340	2340	2340	2340	1
424	20240913	141100	13986710	2340	2340	2340	2340	0
425	20240913	141000	13986710	2340	2340	2340	2340	311
426	20240913	140900	13258970	2340	2340	2340	2340	0
427	20240913	140800	13258970	2340	2340	2340	2340	0
428	20240913	140700	13258970	2340	2340	2340	2340	0
429	20240913	140600	13258970	2340	2340	2340	2340	192
430	20240913	140500	12809690	2340	2340	2340	2340	0
431	20240913	140400	12809690	2340	2340	2340	2340	0
432	20240913	140300	12809690	2340	2340	2340	2340	0
433	20240913	140200	12809690	2340	2340	2340	2340	0
434	20240913	140100	12809690	2340	2340	2340	2340	0
435	20240913	140000	12809690	2340	2340	2340	2340	0
436	20240913	135900	12809690	2340	2340	2340	2340	0
437	20240913	135800	12809690	2340	2340	2340	2340	0
438	20240913	135700	12809690	2340	2340	2340	2340	0
439	20240913	135600	12809690	2340	2340	2340	2340	0
440	20240913	135500	12809690	2340	2340	2340	2340	0
441	20240913	135400	12809690	2340	2340	2340	2340	0
442	20240913	135300	12809690	2340	2340	2340	2340	79
443	20240913	135200	12624830	2340	2340	2340	2340	0
444	20240913	135100	12624830	2340	2340	2340	2340	0
445	20240913	135000	12624830	2340	2340	2340	2340	0
446	20240913	134900	12624830	2340	2340	2340	2340	0
447	20240913	134800	12624830	2340	2340	2340	2340	0
448	20240913	134700	12624830	2340	2340	2340	2340	135
449	20240913	134600	12308930	2340	2340	2340	2340	0
450	20240913	134500	12308930	2340	2340	2340	2340	0
451	20240913	134400	12308930	2340	2340	2340	2340	0
452	20240913	134300	12308930	2340	2340	2340	2340	0
453	20240913	134200	12308930	2340	2340	2340	2340	0
454	20240913	134100	12308930	2340	2340	2340	2340	0
455	20240913	134000	12308930	2340	2340	2340	2340	4
456	20240913	133900	12299570	2340	2340	2340	2340	0
457	20240913	133800	12299570	2340	2340	2340	2340	0
458	20240913	133700	12299570	2340	2340	2340	2340	0
459	20240913	133600	12299570	2340	2340	2340	2340	0
460	20240913	133500	12299570	2340	2340	2340	2340	0
461	20240913	133400	12299570	2340	2340	2340	2340	0
462	20240913	133300	12299570	2340	2340	2340	2340	10
463	20240913	133200	12276170	2340	2340	2340	2340	0
464	20240913	133100	12276170	2340	2340	2340	2340	0
465	20240913	133000	12276170	2340	2340	2340	2340	1
466	20240913	132900	12273830	2340	2340	2340	2340	0
467	20240913	132800	12273830	2340	2340	2340	2340	0
468	20240913	132700	12273830	2340	2340	2340	2340	0
469	20240913	132600	12273830	2340	2340	2340	2340	1
470	20240913	132500	12271490	2340	2340	2340	2340	6
471	20240913	132400	12257450	2340	2340	2340	2340	0
472	20240913	132300	12257450	2340	2340	2340	2340	0
473	20240913	132200	12257450	2340	2340	2340	2340	0
474	20240913	132100	12257450	2340	2340	2340	2340	0
475	20240913	132000	12257450	2340	2340	2340	2340	0
476	20240913	131900	12257450	2340	2340	2340	2340	5
477	20240913	131800	12245750	2335	2335	2335	2335	0
478	20240913	131700	12245750	2335	2335	2335	2335	0
479	20240913	131600	12245750	2335	2335	2335	2335	0
480	20240913	131500	12245750	2335	2335	2335	2335	0
481	20240913	131400	12245750	2335	2335	2335	2335	0
482	20240913	131300	12245750	2335	2335	2335	2335	0
483	20240913	131200	12245750	2335	2335	2335	2335	0
484	20240913	131100	12245750	2335	2335	2335	2335	15
485	20240913	131000	12210725	2335	2335	2335	2335	0
486	20240913	130900	12210725	2335	2335	2335	2335	0
487	20240913	130800	12210725	2335	2335	2335	2335	0
488	20240913	130700	12210725	2335	2335	2335	2335	0
489	20240913	130600	12210725	2335	2335	2335	2335	0
490	20240913	130500	12210725	2335	2335	2335	2335	0
491	20240913	130400	12210725	2335	2335	2335	2335	0
492	20240913	130300	12210725	2335	2335	2335	2335	0
493	20240913	130200	12210725	2335	2335	2335	2335	0
494	20240913	130100	12210725	2335	2335	2335	2335	0
495	20240913	130000	12210725	2335	2335	2335	2335	0
496	20240913	125900	12210725	2335	2335	2335	2335	0
497	20240913	125800	12210725	2335	2335	2335	2335	0
498	20240913	125700	12210725	2335	2335	2335	2335	0
499	20240913	125600	12210725	2335	2335	2335	2335	0
500	20240913	125500	12210725	2335	2335	2335	2335	0
501	20240913	125400	12210725	2335	2335	2335	2335	0
502	20240913	125300	12210725	2335	2335	2335	2335	0
503	20240913	125200	12210725	2335	2335	2335	2335	0
504	20240913	125100	12210725	2335	2335	2335	2335	0
505	20240913	125000	12210725	2335	2335	2335	2335	0
506	20240913	124900	12210725	2335	2335	2335	2335	0
507	20240913	124800	12210725	2335	2335	2335	2335	0
508	20240913	124700	12210725	2335	2335	2335	2335	0
509	20240913	124600	12210725	2335	2335	2335	2335	0
510	20240913	124500	12210725	2335	2335	2335	2335	0
511	20240913	124400	12210725	2335	2335	2335	2335	0
512	20240913	124300	12210725	2335	2335	2335	2335	0
513	20240913	124200	12210725	2335	2335	2335	2335	0
514	20240913	124100	12210725	2335	2335	2335	2335	0
515	20240913	124000	12210725	2335	2335	2335	2335	0
516	20240913	123900	12210725	2335	2335	2335	2335	0
517	20240913	123800	12210725	2335	2335	2335	2335	0
518	20240913	123700	12210725	2335	2335	2335	2335	0
519	20240913	123600	12210725	2335	2335	2335	2335	0
520	20240913	123500	12210725	2335	2335	2335	2335	0
521	20240913	123400	12210725	2335	2335	2335	2335	0
522	20240913	123300	12210725	2335	2335	2335	2335	0
523	20240913	123200	12210725	2335	2335	2335	2335	0
524	20240913	123100	12210725	2335	2335	2335	2335	0
525	20240913	123000	12210725	2335	2335	2335	2335	0
526	20240913	122900	12210725	2335	2335	2335	2335	0
527	20240913	122800	12210725	2335	2335	2335	2335	0
528	20240913	122700	12210725	2335	2335	2335	2335	0
529	20240913	122600	12210725	2335	2335	2335	2335	0
530	20240913	122500	12210725	2335	2335	2335	2335	0
531	20240913	122400	12210725	2335	2335	2335	2335	0
532	20240913	122300	12210725	2335	2335	2335	2335	0
533	20240913	122200	12210725	2335	2335	2335	2335	0
534	20240913	122100	12210725	2335	2335	2335	2335	0
535	20240913	122000	12210725	2335	2335	2335	2335	0
536	20240913	121900	12210725	2335	2335	2335	2335	0
537	20240913	121800	12210725	2335	2335	2335	2335	858
538	20240913	121700	10207295	2335	2335	2335	2335	0
539	20240913	121600	10207295	2335	2335	2335	2335	0
540	20240913	121500	10207295	2335	2335	2335	2335	0
541	20240913	121400	10207295	2335	2335	2335	2335	0
542	20240913	121300	10207295	2335	2335	2335	2335	0
543	20240913	121200	10207295	2335	2335	2335	2335	0
544	20240913	121100	10207295	2335	2335	2335	2335	0
545	20240913	121000	10207295	2335	2335	2335	2335	0
546	20240913	120900	10207295	2335	2335	2335	2335	3
547	20240913	120800	10200290	2330	2330	2330	2330	0
548	20240913	120700	10200290	2330	2330	2330	2330	0
549	20240913	120600	10200290	2330	2330	2330	2330	0
550	20240913	120500	10200290	2330	2330	2330	2330	0
551	20240913	120400	10200290	2330	2330	2330	2330	0
552	20240913	120300	10200290	2330	2330	2330	2330	0
553	20240913	120200	10200290	2330	2330	2330	2330	0
554	20240913	120100	10200290	2330	2330	2330	2330	0
555	20240913	120000	10200290	2330	2330	2330	2330	0
556	20240913	115900	10200290	2330	2330	2330	2330	0
557	20240913	115800	10200290	2330	2330	2330	2330	0
558	20240913	115700	10200290	2330	2330	2330	2330	0
559	20240913	115600	10200290	2330	2330	2330	2330	0
560	20240913	115500	10200290	2330	2330	2330	2330	0
561	20240913	115400	10200290	2330	2330	2330	2330	0
562	20240913	115300	10200290	2330	2330	2330	2330	0
563	20240913	115200	10200290	2330	2330	2330	2330	0
564	20240913	115100	10200290	2330	2330	2330	2330	0
565	20240913	115000	10200290	2330	2330	2330	2330	0
566	20240913	114900	10200290	2330	2330	2330	2330	0
567	20240913	114800	10200290	2330	2330	2330	2330	0
568	20240913	114700	10200290	2330	2330	2330	2330	0
569	20240913	114600	10200290	2330	2330	2330	2330	0
570	20240913	114500	10200290	2330	2330	2330	2330	0
571	20240913	114400	10200290	2330	2330	2330	2330	0
572	20240913	114300	10200290	2330	2330	2330	2330	0
573	20240913	114200	10200290	2330	2330	2330	2330	1030
574	20240913	114100	7800390	2335	2335	2335	2335	0
575	20240913	114000	7800390	2335	2335	2335	2335	0
576	20240913	113900	7800390	2335	2335	2335	2335	0
577	20240913	113800	7800390	2335	2335	2335	2335	0
578	20240913	113700	7800390	2335	2335	2335	2335	0
579	20240913	113600	7800390	2335	2335	2335	2335	0
580	20240913	113500	7800390	2335	2335	2335	2335	0
581	20240913	113400	7800390	2335	2335	2335	2335	0
582	20240913	113300	7800390	2335	2335	2335	2335	0
583	20240913	113200	7800390	2335	2335	2335	2335	0
584	20240913	113100	7800390	2335	2335	2335	2335	2
585	20240913	113000	7795720	2335	2335	2335	2335	0
586	20240913	112900	7795720	2335	2335	2335	2335	10
587	20240913	112800	7772370	2335	2335	2335	2335	21
588	20240913	112700	7723335	2335	2335	2335	2335	0
589	20240913	112600	7723335	2335	2335	2335	2335	0
590	20240913	112500	7723335	2335	2335	2335	2335	1
591	20240913	112400	7721000	2335	2335	2335	2335	0
592	20240913	112300	7721000	2335	2335	2335	2335	4
593	20240913	112200	7711660	2335	2335	2335	2335	0
594	20240913	112100	7711660	2335	2335	2335	2335	0
595	20240913	112000	7711660	2335	2335	2335	2335	0
596	20240913	111900	7711660	2335	2335	2335	2335	0
597	20240913	111800	7711660	2335	2335	2335	2335	0
598	20240913	111700	7711660	2335	2335	2335	2335	0
599	20240913	111600	7711660	2335	2335	2335	2335	0
600	20240913	111500	7711660	2335	2335	2335	2335	0
601	20240913	111400	7711660	2335	2335	2335	2335	2
602	20240913	111300	7706990	2335	2335	2335	2335	0
603	20240913	111200	7706990	2335	2335	2335	2335	0
604	20240913	111100	7706990	2335	2335	2335	2335	0
605	20240913	111000	7706990	2335	2335	2335	2335	0
606	20240913	110900	7706990	2335	2335	2335	2335	0
607	20240913	110800	7706990	2335	2335	2335	2335	30
608	20240913	110700	7636940	2335	2335	2335	2335	0
609	20240913	110600	7636940	2335	2335	2335	2335	0
610	20240913	110500	7636940	2335	2335	2335	2335	0
611	20240913	110400	7636940	2335	2335	2335	2335	0
612	20240913	110300	7636940	2335	2335	2335	2335	0
613	20240913	110200	7636940	2335	2335	2335	2335	0
614	20240913	110100	7636940	2335	2335	2335	2335	0
615	20240913	110000	7636940	2335	2335	2335	2335	20
616	20240913	105900	7590240	2335	2335	2335	2335	0
617	20240913	105800	7590240	2335	2335	2335	2335	0
618	20240913	105700	7590240	2335	2335	2335	2335	10
619	20240913	105600	7566890	2335	2335	2335	2335	10
620	20240913	105500	7543540	2335	2335	2335	2335	20
621	20240913	105400	7496840	2335	2335	2335	2335	0
622	20240913	105300	7496840	2335	2335	2335	2335	0
623	20240913	105200	7496840	2335	2335	2335	2335	1
624	20240913	105100	7494505	2335	2335	2335	2335	0
625	20240913	105000	7494505	2335	2335	2335	2335	0
626	20240913	104900	7494505	2335	2335	2335	2335	10
627	20240913	104800	7471155	2335	2335	2335	2335	0
628	20240913	104700	7471155	2335	2335	2335	2335	0
629	20240913	104600	7471155	2335	2335	2335	2335	0
630	20240913	104500	7471155	2335	2335	2335	2335	0
631	20240913	104400	7471155	2335	2335	2335	2335	10
632	20240913	104300	7447805	2335	2335	2335	2335	0
633	20240913	104200	7447805	2335	2335	2335	2335	0
634	20240913	104100	7447805	2335	2335	2335	2335	0
635	20240913	104000	7447805	2335	2335	2335	2335	0
636	20240913	103900	7447805	2335	2335	2335	2335	1
637	20240913	103800	7445470	2335	2335	2335	2335	0
638	20240913	103700	7445470	2335	2335	2335	2335	5
639	20240913	103600	7433795	2330	2330	2330	2330	0
640	20240913	103500	7433795	2330	2330	2330	2330	0
641	20240913	103400	7433795	2330	2330	2330	2330	931
642	20240913	103300	5264565	2335	2335	2335	2335	0
643	20240913	103200	5264565	2335	2335	2335	2335	0
644	20240913	103100	5264565	2335	2335	2335	2335	0
645	20240913	103000	5264565	2335	2335	2335	2335	0
646	20240913	102900	5264565	2335	2335	2335	2335	0
647	20240913	102800	5264565	2335	2335	2335	2335	0
648	20240913	102700	5264565	2335	2335	2335	2335	0
649	20240913	102600	5264565	2335	2335	2335	2335	100
650	20240913	102500	5031065	2335	2335	2335	2335	0
651	20240913	102400	5031065	2335	2335	2335	2335	0
652	20240913	102300	5031065	2335	2335	2335	2335	0
653	20240913	102200	5031065	2335	2335	2335	2335	0
654	20240913	102100	5031065	2335	2335	2335	2335	0
655	20240913	102000	5031065	2335	2335	2335	2335	0
656	20240913	101900	5031065	2335	2335	2335	2335	0
657	20240913	101800	5031065	2335	2335	2335	2335	0
658	20240913	101700	5031065	2335	2335	2335	2335	0
659	20240913	101600	5031065	2335	2335	2335	2335	0
660	20240913	101500	5031065	2335	2335	2335	2335	0
661	20240913	101400	5031065	2335	2335	2335	2335	0
662	20240913	101300	5031065	2335	2335	2335	2335	0
663	20240913	101200	5031065	2335	2335	2335	2335	0
664	20240913	101100	5031065	2335	2335	2335	2335	36
665	20240913	101000	4947005	2335	2335	2335	2335	0
666	20240913	100900	4947005	2335	2335	2335	2335	0
667	20240913	100800	4947005	2335	2335	2335	2335	0
668	20240913	100700	4947005	2335	2335	2335	2335	300
669	20240913	100600	4246505	2335	2335	2335	2335	0
670	20240913	100500	4246505	2335	2335	2335	2335	0
671	20240913	100400	4246505	2335	2335	2335	2335	100
672	20240913	100300	4013005	2335	2335	2335	2335	0
673	20240913	100200	4013005	2335	2335	2335	2335	100
674	20240913	100100	3779505	2335	2335	2335	2335	0
675	20240913	100000	3779505	2335	2335	2335	2335	0
676	20240913	095900	3779505	2335	2335	2335	2335	1
677	20240913	095800	3777170	2335	2335	2335	2335	9
678	20240913	095700	3756155	2330	2330	2330	2330	0
679	20240913	095600	3756155	2330	2330	2330	2330	0
680	20240913	095500	3756155	2330	2330	2330	2330	0
681	20240913	095400	3756155	2330	2330	2330	2330	0
682	20240913	095300	3756155	2330	2330	2330	2330	0
683	20240913	095200	3756155	2330	2330	2330	2330	0
684	20240913	095100	3756155	2330	2330	2330	2330	0
685	20240913	095000	3756155	2330	2330	2330	2330	0
686	20240913	094900	3756155	2330	2330	2330	2330	0
687	20240913	094800	3756155	2330	2330	2330	2330	0
688	20240913	094700	3756155	2330	2330	2330	2330	0
689	20240913	094600	3756155	2330	2330	2330	2330	0
690	20240913	094500	3756155	2330	2330	2330	2330	5
691	20240913	094400	3744505	2330	2330	2330	2330	0
692	20240913	094300	3744505	2330	2330	2330	2330	0
693	20240913	094200	3744505	2330	2330	2330	2330	1000
694	20240913	094100	1414505	2330	2330	2330	2330	2
695	20240913	094000	1409845	2330	2330	2330	2330	0
696	20240913	093900	1409845	2330	2330	2330	2330	0
697	20240913	093800	1409845	2330	2330	2330	2330	0
698	20240913	093700	1409845	2330	2330	2330	2330	12
699	20240913	093600	1381885	2330	2330	2330	2330	7
700	20240913	093500	1365575	2330	2330	2330	2330	0
701	20240913	093400	1365575	2330	2330	2330	2330	4
702	20240913	093300	1356255	2330	2330	2330	2330	2
703	20240913	093200	1351595	2325	2330	2330	2325	32
704	20240913	093100	1277040	2330	2330	2330	2330	0
705	20240913	093000	1277040	2330	2330	2330	2330	4
706	20240913	092900	1267720	2330	2330	2330	2330	0
707	20240913	092800	1267720	2330	2330	2330	2330	0
708	20240913	092700	1267720	2330	2330	2330	2330	0
709	20240913	092600	1267720	2330	2330	2330	2330	0
710	20240913	092500	1267720	2330	2330	2330	2330	0
711	20240913	092400	1267720	2330	2330	2330	2330	0
712	20240913	092300	1267720	2330	2330	2330	2330	0
713	20240913	092200	1267720	2330	2330	2330	2330	0
714	20240913	092100	1267720	2330	2330	2330	2330	0
715	20240913	092000	1267720	2330	2330	2330	2330	0
716	20240913	091900	1267720	2330	2330	2330	2330	1
717	20240913	091800	1265390	2335	2335	2335	2335	0
718	20240913	091700	1265390	2335	2335	2335	2335	0
719	20240913	091600	1265390	2335	2335	2335	2335	0
720	20240913	091500	1265390	2335	2335	2335	2335	6
721	20240913	091400	1251380	2335	2335	2335	2335	1
722	20240913	091300	1249045	2330	2330	2330	2330	0
723	20240913	091200	1249045	2330	2330	2330	2330	0
724	20240913	091100	1249045	2330	2330	2330	2330	0
725	20240913	091000	1249045	2330	2330	2330	2330	500
726	20240913	090900	84045	2330	2330	2330	2330	0
727	20240913	090800	84045	2330	2330	2330	2330	0
728	20240913	090700	84045	2330	2330	2330	2330	0
729	20240913	090600	84045	2330	2330	2330	2330	0
730	20240913	090500	84045	2330	2330	2330	2330	0
731	20240913	090400	84045	2330	2330	2330	2330	0
732	20240913	090300	84045	2330	2330	2330	2330	0
733	20240913	090200	84045	2330	2330	2330	2330	0
734	20240913	090100	84045	2330	2330	2330	2330	0
735	20240913	090000	84045	2330	2335	2335	2330	36