KissMeData/119500/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	201700	43118745	2870	2870	2870	2870	936
3	20240926	201600	43118745	2870	2870	2870	2870	0
4	20240926	201500	43118745	2870	2870	2870	2870	0
5	20240926	201400	43118745	2870	2870	2870	2870	0
6	20240926	201300	43118745	2870	2870	2870	2870	0
7	20240926	201200	43118745	2870	2870	2870	2870	0
8	20240926	201100	43118745	2870	2870	2870	2870	0
9	20240926	201000	43118745	2870	2870	2870	2870	0
10	20240926	200900	43118745	2870	2870	2870	2870	0
11	20240926	200800	43118745	2870	2870	2870	2870	0
12	20240926	200700	43118745	2870	2870	2870	2870	0
13	20240926	200600	43118745	2870	2870	2870	2870	0
14	20240926	200500	43118745	2870	2870	2870	2870	0
15	20240926	200400	43118745	2870	2870	2870	2870	0
16	20240926	200300	43118745	2870	2870	2870	2870	0
17	20240926	200200	43118745	2870	2870	2870	2870	0
18	20240926	200100	43118745	2870	2870	2870	2870	0
19	20240926	200000	43118745	2870	2870	2870	2870	0
20	20240926	195900	43118745	2870	2870	2870	2870	0
21	20240926	195800	43118745	2870	2870	2870	2870	0
22	20240926	195700	43118745	2870	2870	2870	2870	0
23	20240926	195600	43118745	2870	2870	2870	2870	0
24	20240926	195500	43118745	2870	2870	2870	2870	0
25	20240926	195400	43118745	2870	2870	2870	2870	0
26	20240926	195300	43118745	2870	2870	2870	2870	0
27	20240926	195200	43118745	2870	2870	2870	2870	0
28	20240926	195100	43118745	2870	2870	2870	2870	0
29	20240926	195000	43118745	2870	2870	2870	2870	0
30	20240926	194900	43118745	2870	2870	2870	2870	0
31	20240926	194800	43118745	2870	2870	2870	2870	0
32	20240926	194700	43118745	2870	2870	2870	2870	936
33	20240926	194600	43118745	2870	2870	2870	2870	0
34	20240926	194500	43118745	2870	2870	2870	2870	0
35	20240926	194400	43118745	2870	2870	2870	2870	0
36	20240926	194300	43118745	2870	2870	2870	2870	0
37	20240926	194200	43118745	2870	2870	2870	2870	0
38	20240926	194100	43118745	2870	2870	2870	2870	0
39	20240926	194000	43118745	2870	2870	2870	2870	0
40	20240926	193900	43118745	2870	2870	2870	2870	0
41	20240926	193800	43118745	2870	2870	2870	2870	0
42	20240926	193700	43118745	2870	2870	2870	2870	0
43	20240926	193600	43118745	2870	2870	2870	2870	0
44	20240926	193500	43118745	2870	2870	2870	2870	0
45	20240926	193400	43118745	2870	2870	2870	2870	0
46	20240926	193300	43118745	2870	2870	2870	2870	0
47	20240926	193200	43118745	2870	2870	2870	2870	0
48	20240926	193100	43118745	2870	2870	2870	2870	0
49	20240926	193000	43118745	2870	2870	2870	2870	0
50	20240926	192900	43118745	2870	2870	2870	2870	0
51	20240926	192800	43118745	2870	2870	2870	2870	0
52	20240926	192700	43118745	2870	2870	2870	2870	0
53	20240926	192600	43118745	2870	2870	2870	2870	0
54	20240926	192500	43118745	2870	2870	2870	2870	0
55	20240926	192400	43118745	2870	2870	2870	2870	0
56	20240926	192300	43118745	2870	2870	2870	2870	0
57	20240926	192200	43118745	2870	2870	2870	2870	0
58	20240926	192100	43118745	2870	2870	2870	2870	0
59	20240926	192000	43118745	2870	2870	2870	2870	0
60	20240926	191900	43118745	2870	2870	2870	2870	0
61	20240926	191800	43118745	2870	2870	2870	2870	0
62	20240926	191700	43118745	2870	2870	2870	2870	936
63	20240926	191600	43118745	2870	2870	2870	2870	0
64	20240926	191500	43118745	2870	2870	2870	2870	0
65	20240926	191400	43118745	2870	2870	2870	2870	0
66	20240926	191300	43118745	2870	2870	2870	2870	0
67	20240926	191200	43118745	2870	2870	2870	2870	0
68	20240926	191100	43118745	2870	2870	2870	2870	0
69	20240926	191000	43118745	2870	2870	2870	2870	0
70	20240926	190900	43118745	2870	2870	2870	2870	0
71	20240926	190800	43118745	2870	2870	2870	2870	0
72	20240926	190700	43118745	2870	2870	2870	2870	0
73	20240926	190600	43118745	2870	2870	2870	2870	0
74	20240926	190500	43118745	2870	2870	2870	2870	0
75	20240926	190400	43118745	2870	2870	2870	2870	0
76	20240926	190300	43118745	2870	2870	2870	2870	0
77	20240926	190200	43118745	2870	2870	2870	2870	0
78	20240926	190100	43118745	2870	2870	2870	2870	0
79	20240926	190000	43118745	2870	2870	2870	2870	0
80	20240926	185900	43118745	2870	2870	2870	2870	0
81	20240926	185800	43118745	2870	2870	2870	2870	0
82	20240926	185700	43118745	2870	2870	2870	2870	0
83	20240926	185600	43118745	2870	2870	2870	2870	0
84	20240926	185500	43118745	2870	2870	2870	2870	0
85	20240926	185400	43118745	2870	2870	2870	2870	0
86	20240926	185300	43118745	2870	2870	2870	2870	0
87	20240926	185200	43118745	2870	2870	2870	2870	0
88	20240926	185100	43118745	2870	2870	2870	2870	0
89	20240926	185000	43118745	2870	2870	2870	2870	0
90	20240926	184900	43118745	2870	2870	2870	2870	0
91	20240926	184800	43118745	2870	2870	2870	2870	0
92	20240926	184700	43118745	2870	2870	2870	2870	936
93	20240926	184600	43118745	2870	2870	2870	2870	0
94	20240926	184500	43118745	2870	2870	2870	2870	0
95	20240926	184400	43118745	2870	2870	2870	2870	0
96	20240926	184300	43118745	2870	2870	2870	2870	0
97	20240926	184200	43118745	2870	2870	2870	2870	0
98	20240926	184100	43118745	2870	2870	2870	2870	0
99	20240926	184000	43118745	2870	2870	2870	2870	0
100	20240926	183900	43118745	2870	2870	2870	2870	0
101	20240926	183800	43118745	2870	2870	2870	2870	0
102	20240926	183700	43118745	2870	2870	2870	2870	0
103	20240926	183600	43118745	2870	2870	2870	2870	0
104	20240926	183500	43118745	2870	2870	2870	2870	0
105	20240926	183400	43118745	2870	2870	2870	2870	0
106	20240926	183300	43118745	2870	2870	2870	2870	0
107	20240926	183200	43118745	2870	2870	2870	2870	0
108	20240926	183100	43118745	2870	2870	2870	2870	0
109	20240926	183000	43118745	2870	2870	2870	2870	0
110	20240926	182900	43118745	2870	2870	2870	2870	0
111	20240926	182800	43118745	2870	2870	2870	2870	0
112	20240926	182700	43118745	2870	2870	2870	2870	0
113	20240926	182600	43118745	2870	2870	2870	2870	0
114	20240926	182500	43118745	2870	2870	2870	2870	0
115	20240926	182400	43118745	2870	2870	2870	2870	0
116	20240926	182300	43118745	2870	2870	2870	2870	0
117	20240926	182200	43118745	2870	2870	2870	2870	0
118	20240926	182100	43118745	2870	2870	2870	2870	0
119	20240926	182000	43118745	2870	2870	2870	2870	0
120	20240926	181900	43118745	2870	2870	2870	2870	0
121	20240926	181800	43118745	2870	2870	2870	2870	0
122	20240926	181700	43118745	2870	2870	2870	2870	936
123	20240926	181600	43118745	2870	2870	2870	2870	0
124	20240926	181500	43118745	2870	2870	2870	2870	0
125	20240926	181400	43118745	2870	2870	2870	2870	0
126	20240926	181300	43118745	2870	2870	2870	2870	0
127	20240926	181200	43118745	2870	2870	2870	2870	0
128	20240926	181100	43118745	2870	2870	2870	2870	0
129	20240926	181000	43118745	2870	2870	2870	2870	0
130	20240926	180900	43118745	2870	2870	2870	2870	0
131	20240926	180800	43118745	2870	2870	2870	2870	0
132	20240926	180700	43118745	2870	2870	2870	2870	0
133	20240926	180600	43118745	2870	2870	2870	2870	0
134	20240926	180500	43118745	2870	2870	2870	2870	0
135	20240926	180400	43118745	2870	2870	2870	2870	0
136	20240926	180300	43118745	2870	2870	2870	2870	0
137	20240926	180200	43118745	2870	2870	2870	2870	0
138	20240926	180100	43118745	2870	2870	2870	2870	0
139	20240926	180000	43118745	2870	2870	2870	2870	0
140	20240926	175900	43118745	2870	2870	2870	2870	0
141	20240926	175800	43118745	2870	2870	2870	2870	0
142	20240926	175700	43118745	2870	2870	2870	2870	0
143	20240926	175600	43118745	2870	2870	2870	2870	0
144	20240926	175500	43118745	2870	2870	2870	2870	0
145	20240926	175400	43118745	2870	2870	2870	2870	0
146	20240926	175300	43118745	2870	2870	2870	2870	0
147	20240926	175200	43118745	2870	2870	2870	2870	0
148	20240926	175100	43118745	2870	2870	2870	2870	0
149	20240926	175000	43118745	2870	2870	2870	2870	0
150	20240926	174900	43118745	2870	2870	2870	2870	0
151	20240926	174800	43118745	2870	2870	2870	2870	0
152	20240926	174700	43118745	2870	2870	2870	2870	936
153	20240926	174600	43118745	2870	2870	2870	2870	0
154	20240926	174500	43118745	2870	2870	2870	2870	0
155	20240926	174400	43118745	2870	2870	2870	2870	0
156	20240926	174300	43118745	2870	2870	2870	2870	0
157	20240926	174200	43118745	2870	2870	2870	2870	0
158	20240926	174100	43118745	2870	2870	2870	2870	0
159	20240926	174000	43118745	2870	2870	2870	2870	0
160	20240926	173900	43118745	2870	2870	2870	2870	0
161	20240926	173800	43118745	2870	2870	2870	2870	0
162	20240926	173700	43118745	2870	2870	2870	2870	0
163	20240926	173600	43118745	2870	2870	2870	2870	0
164	20240926	173500	43118745	2870	2870	2870	2870	0
165	20240926	173400	43118745	2870	2870	2870	2870	0
166	20240926	173300	43118745	2870	2870	2870	2870	0
167	20240926	173200	43118745	2870	2870	2870	2870	0
168	20240926	173100	43118745	2870	2870	2870	2870	0
169	20240926	173000	43118745	2870	2870	2870	2870	0
170	20240926	172900	43118745	2870	2870	2870	2870	0
171	20240926	172800	43118745	2870	2870	2870	2870	0
172	20240926	172700	43118745	2870	2870	2870	2870	0
173	20240926	172600	43118745	2870	2870	2870	2870	0
174	20240926	172500	43118745	2870	2870	2870	2870	0
175	20240926	172400	43118745	2870	2870	2870	2870	0
176	20240926	172300	43118745	2870	2870	2870	2870	0
177	20240926	172200	43118745	2870	2870	2870	2870	0
178	20240926	172100	43118745	2870	2870	2870	2870	0
179	20240926	172000	43118745	2870	2870	2870	2870	0
180	20240926	171900	43118745	2870	2870	2870	2870	0
181	20240926	171800	43118745	2870	2870	2870	2870	0
182	20240926	171700	43118745	2870	2870	2870	2870	936
183	20240926	171600	43118745	2870	2870	2870	2870	0
184	20240926	171500	43118745	2870	2870	2870	2870	0
185	20240926	171400	43118745	2870	2870	2870	2870	0
186	20240926	171300	43118745	2870	2870	2870	2870	0
187	20240926	171200	43118745	2870	2870	2870	2870	0
188	20240926	171100	43118745	2870	2870	2870	2870	0
189	20240926	171000	43118745	2870	2870	2870	2870	0
190	20240926	170900	43118745	2870	2870	2870	2870	0
191	20240926	170800	43118745	2870	2870	2870	2870	0
192	20240926	170700	43118745	2870	2870	2870	2870	0
193	20240926	170600	43118745	2870	2870	2870	2870	0
194	20240926	170500	43118745	2870	2870	2870	2870	0
195	20240926	170400	43118745	2870	2870	2870	2870	0
196	20240926	170300	43118745	2870	2870	2870	2870	0
197	20240926	170200	43118745	2870	2870	2870	2870	0
198	20240926	170100	43118745	2870	2870	2870	2870	0
199	20240926	170000	43118745	2870	2870	2870	2870	0
200	20240926	165900	43118745	2870	2870	2870	2870	0
201	20240926	165800	43118745	2870	2870	2870	2870	0
202	20240926	165700	43118745	2870	2870	2870	2870	0
203	20240926	165600	43118745	2870	2870	2870	2870	0
204	20240926	165500	43118745	2870	2870	2870	2870	0
205	20240926	165400	43118745	2870	2870	2870	2870	0
206	20240926	165300	43118745	2870	2870	2870	2870	0
207	20240926	165200	43118745	2870	2870	2870	2870	0
208	20240926	165100	43118745	2870	2870	2870	2870	0
209	20240926	165000	43118745	2870	2870	2870	2870	0
210	20240926	164900	43118745	2870	2870	2870	2870	0
211	20240926	164800	43118745	2870	2870	2870	2870	0
212	20240926	164700	43118745	2870	2870	2870	2870	936
213	20240926	164600	43118745	2870	2870	2870	2870	0
214	20240926	164500	43118745	2870	2870	2870	2870	0
215	20240926	164400	43118745	2870	2870	2870	2870	0
216	20240926	164300	43118745	2870	2870	2870	2870	0
217	20240926	164200	43118745	2870	2870	2870	2870	0
218	20240926	164100	43118745	2870	2870	2870	2870	0
219	20240926	164000	43118745	2870	2870	2870	2870	0
220	20240926	163900	43118745	2870	2870	2870	2870	0
221	20240926	163800	43118745	2870	2870	2870	2870	0
222	20240926	163700	43118745	2870	2870	2870	2870	0
223	20240926	163600	43118745	2870	2870	2870	2870	0
224	20240926	163500	43118745	2870	2870	2870	2870	0
225	20240926	163400	43118745	2870	2870	2870	2870	0
226	20240926	163300	43118745	2870	2870	2870	2870	0
227	20240926	163200	43118745	2870	2870	2870	2870	0
228	20240926	163100	43118745	2870	2870	2870	2870	0
229	20240926	163000	43118745	2870	2870	2870	2870	0
230	20240926	162900	43118745	2870	2870	2870	2870	0
231	20240926	162800	43118745	2870	2870	2870	2870	0
232	20240926	162700	43118745	2870	2870	2870	2870	0
233	20240926	162600	43118745	2870	2870	2870	2870	0
234	20240926	162500	43118745	2870	2870	2870	2870	0
235	20240926	162400	43118745	2870	2870	2870	2870	0
236	20240926	162300	43118745	2870	2870	2870	2870	0
237	20240926	162200	43118745	2870	2870	2870	2870	0
238	20240926	162100	43118745	2870	2870	2870	2870	0
239	20240926	162000	43118745	2870	2870	2870	2870	0
240	20240926	161900	43118745	2870	2870	2870	2870	0
241	20240926	161800	43118745	2870	2870	2870	2870	0
242	20240926	161700	43118745	2870	2870	2870	2870	936
243	20240926	161600	43118745	2870	2870	2870	2870	0
244	20240926	161500	43118745	2870	2870	2870	2870	0
245	20240926	161400	43118745	2870	2870	2870	2870	0
246	20240926	161300	43118745	2870	2870	2870	2870	0
247	20240926	161200	43118745	2870	2870	2870	2870	0
248	20240926	161100	43118745	2870	2870	2870	2870	0
249	20240926	161000	43118745	2870	2870	2870	2870	0
250	20240926	160900	43118745	2870	2870	2870	2870	0
251	20240926	160800	43118745	2870	2870	2870	2870	0
252	20240926	160700	43118745	2870	2870	2870	2870	0
253	20240926	160600	43118745	2870	2870	2870	2870	0
254	20240926	160500	43118745	2870	2870	2870	2870	0
255	20240926	160400	43118745	2870	2870	2870	2870	0
256	20240926	160300	43118745	2870	2870	2870	2870	0
257	20240926	160200	43118745	2870	2870	2870	2870	0
258	20240926	160100	43118745	2870	2870	2870	2870	0
259	20240926	160000	43118745	2870	2870	2870	2870	0
260	20240926	155900	43118745	2870	2870	2870	2870	0
261	20240926	155800	43118745	2870	2870	2870	2870	0
262	20240926	155700	43118745	2870	2870	2870	2870	0
263	20240926	155600	43118745	2870	2870	2870	2870	0
264	20240926	155500	43118745	2870	2870	2870	2870	0
265	20240926	155400	43118745	2870	2870	2870	2870	0
266	20240926	155300	43118745	2870	2870	2870	2870	0
267	20240926	155200	43118745	2870	2870	2870	2870	0
268	20240926	155100	43118745	2870	2870	2870	2870	0
269	20240926	155000	43118745	2870	2870	2870	2870	0
270	20240926	154900	43118745	2870	2870	2870	2870	0
271	20240926	154800	43118745	2870	2870	2870	2870	0
272	20240926	154700	43118745	2870	2870	2870	2870	936
273	20240926	154600	43118745	2870	2870	2870	2870	0
274	20240926	154500	43118745	2870	2870	2870	2870	0
275	20240926	154400	43118745	2870	2870	2870	2870	0
276	20240926	154300	43118745	2870	2870	2870	2870	0
277	20240926	154200	43118745	2870	2870	2870	2870	0
278	20240926	154100	43118745	2870	2870	2870	2870	0
279	20240926	154000	43118745	2870	2870	2870	2870	0
280	20240926	153900	43118745	2870	2870	2870	2870	0
281	20240926	153800	43118745	2870	2870	2870	2870	0
282	20240926	153700	43118745	2870	2870	2870	2870	0
283	20240926	153600	43118745	2870	2870	2870	2870	0
284	20240926	153500	43118745	2870	2870	2870	2870	0
285	20240926	153400	43118745	2870	2870	2870	2870	0
286	20240926	153300	43118745	2870	2870	2870	2870	0
287	20240926	153200	43118745	2870	2870	2870	2870	0
288	20240926	153100	43118745	2870	2870	2870	2870	0
289	20240926	153000	43118745	2870	2870	2870	2870	936
290	20240926	152900	40432425	2870	2870	2870	2870	0
291	20240926	152800	40432425	2870	2870	2870	2870	0
292	20240926	152700	40432425	2870	2870	2870	2870	0
293	20240926	152600	40432425	2870	2870	2870	2870	0
294	20240926	152500	40432425	2870	2870	2870	2870	0
295	20240926	152400	40432425	2870	2870	2870	2870	0
296	20240926	152300	40432425	2870	2870	2870	2870	0
297	20240926	152200	40432425	2870	2870	2870	2870	0
298	20240926	152100	40432425	2870	2870	2870	2870	0
299	20240926	152000	40432425	2870	2870	2870	2870	0
300	20240926	151900	40432425	2870	2870	2870	2870	15
301	20240926	151800	40389375	2870	2870	2870	2870	9
302	20240926	151700	40363545	2870	2870	2870	2870	0
303	20240926	151600	40363545	2870	2870	2870	2870	204
304	20240926	151500	39778065	2870	2870	2870	2870	4
305	20240926	151400	39766585	2870	2870	2870	2870	1
306	20240926	151300	39763715	2870	2870	2870	2870	0
307	20240926	151200	39763715	2870	2870	2870	2870	12
308	20240926	151100	39729275	2870	2870	2870	2870	0
309	20240926	151000	39729275	2870	2870	2870	2870	11
310	20240926	150900	39697705	2875	2870	2875	2870	100
311	20240926	150800	39410700	2860	2865	2865	2860	800
312	20240926	150700	37121950	2870	2870	2870	2870	0
313	20240926	150600	37121950	2870	2870	2870	2870	0
314	20240926	150500	37121950	2870	2870	2870	2870	30
315	20240926	150400	37035850	2870	2875	2875	2870	202
316	20240926	150300	36456100	2875	2875	2875	2875	0
317	20240926	150200	36456100	2875	2875	2875	2875	0
318	20240926	150100	36456100	2875	2875	2875	2875	0
319	20240926	150000	36456100	2875	2875	2875	2875	0
320	20240926	145900	36456100	2875	2875	2875	2875	0
321	20240926	145800	36456100	2875	2875	2875	2875	0
322	20240926	145700	36456100	2875	2875	2875	2875	0
323	20240926	145600	36456100	2875	2875	2875	2875	0
324	20240926	145500	36456100	2875	2875	2875	2875	10
325	20240926	145400	36427350	2875	2875	2875	2875	0
326	20240926	145300	36427350	2875	2875	2875	2875	200
327	20240926	145200	35852350	2875	2870	2875	2870	600
328	20240926	145100	34127365	2870	2870	2870	2870	10
329	20240926	145000	34098665	2860	2860	2860	2860	0
330	20240926	144900	34098665	2860	2865	2865	2860	332
331	20240926	144800	33148945	2870	2870	2870	2870	0
332	20240926	144700	33148945	2870	2870	2870	2870	0
333	20240926	144600	33148945	2870	2870	2870	2870	0
334	20240926	144500	33148945	2870	2870	2870	2870	0
335	20240926	144400	33148945	2870	2870	2870	2870	0
336	20240926	144300	33148945	2870	2870	2870	2870	0
337	20240926	144200	33148945	2870	2870	2870	2870	0
338	20240926	144100	33148945	2870	2870	2870	2870	0
339	20240926	144000	33148945	2870	2870	2870	2870	0
340	20240926	143900	33148945	2870	2870	2870	2870	10
341	20240926	143800	33120245	2875	2875	2875	2875	0
342	20240926	143700	33120245	2875	2875	2875	2875	0
343	20240926	143600	33120245	2875	2875	2875	2875	0
344	20240926	143500	33120245	2875	2875	2875	2875	0
345	20240926	143400	33120245	2875	2875	2875	2875	0
346	20240926	143300	33120245	2875	2875	2875	2875	0
347	20240926	143200	33120245	2875	2875	2875	2875	0
348	20240926	143100	33120245	2875	2875	2875	2875	0
349	20240926	143000	33120245	2875	2875	2875	2875	0
350	20240926	142900	33120245	2875	2875	2875	2875	0
351	20240926	142800	33120245	2875	2875	2875	2875	0
352	20240926	142700	33120245	2875	2875	2875	2875	0
353	20240926	142600	33120245	2875	2875	2875	2875	32
354	20240926	142500	33028245	2875	2875	2875	2875	0
355	20240926	142400	33028245	2875	2875	2875	2875	0
356	20240926	142300	33028245	2875	2875	2875	2875	10
357	20240926	142200	32999495	2875	2870	2875	2870	335
358	20240926	142100	32038040	2870	2870	2870	2870	0
359	20240926	142000	32038040	2870	2870	2870	2870	0
360	20240926	141900	32038040	2870	2870	2870	2870	0
361	20240926	141800	32038040	2870	2870	2870	2870	0
362	20240926	141700	32038040	2870	2870	2870	2870	0
363	20240926	141600	32038040	2870	2870	2870	2870	0
364	20240926	141500	32038040	2870	2870	2870	2870	0
365	20240926	141400	32038040	2870	2870	2870	2870	0
366	20240926	141300	32038040	2870	2870	2870	2870	0
367	20240926	141200	32038040	2870	2870	2870	2870	0
368	20240926	141100	32038040	2870	2870	2870	2870	0
369	20240926	141000	32038040	2870	2870	2870	2870	0
370	20240926	140900	32038040	2870	2870	2870	2870	0
371	20240926	140800	32038040	2870	2870	2870	2870	0
372	20240926	140700	32038040	2870	2870	2870	2870	0
373	20240926	140600	32038040	2870	2870	2870	2870	0
374	20240926	140500	32038040	2870	2870	2870	2870	0
375	20240926	140400	32038040	2870	2870	2870	2870	0
376	20240926	140300	32038040	2870	2870	2870	2870	0
377	20240926	140200	32038040	2870	2870	2870	2870	0
378	20240926	140100	32038040	2870	2870	2870	2870	0
379	20240926	140000	32038040	2870	2870	2870	2870	0
380	20240926	135900	32038040	2870	2870	2870	2870	0
381	20240926	135800	32038040	2870	2870	2870	2870	17
382	20240926	135700	31989250	2870	2870	2870	2870	80
383	20240926	135600	31759650	2870	2870	2870	2870	0
384	20240926	135500	31759650	2870	2870	2870	2870	0
385	20240926	135400	31759650	2870	2870	2870	2870	0
386	20240926	135300	31759650	2870	2870	2870	2870	0
387	20240926	135200	31759650	2870	2870	2870	2870	0
388	20240926	135100	31759650	2870	2870	2870	2870	0
389	20240926	135000	31759650	2870	2870	2870	2870	0
390	20240926	134900	31759650	2870	2870	2870	2870	0
391	20240926	134800	31759650	2870	2870	2870	2870	0
392	20240926	134700	31759650	2870	2870	2870	2870	0
393	20240926	134600	31759650	2870	2870	2870	2870	0
394	20240926	134500	31759650	2870	2870	2870	2870	0
395	20240926	134400	31759650	2870	2870	2870	2870	0
396	20240926	134300	31759650	2870	2870	2870	2870	0
397	20240926	134200	31759650	2870	2870	2870	2870	0
398	20240926	134100	31759650	2870	2870	2870	2870	0
399	20240926	134000	31759650	2870	2870	2870	2870	10
400	20240926	133900	31730950	2875	2875	2875	2875	0
401	20240926	133800	31730950	2875	2875	2875	2875	0
402	20240926	133700	31730950	2875	2875	2875	2875	0
403	20240926	133600	31730950	2875	2875	2875	2875	0
404	20240926	133500	31730950	2875	2875	2875	2875	0
405	20240926	133400	31730950	2875	2875	2875	2875	0
406	20240926	133300	31730950	2875	2875	2875	2875	0
407	20240926	133200	31730950	2875	2875	2875	2875	0
408	20240926	133100	31730950	2875	2875	2875	2875	0
409	20240926	133000	31730950	2875	2875	2875	2875	0
410	20240926	132900	31730950	2875	2875	2875	2875	0
411	20240926	132800	31730950	2875	2875	2875	2875	0
412	20240926	132700	31730950	2875	2875	2875	2875	0
413	20240926	132600	31730950	2875	2875	2875	2875	0
414	20240926	132500	31730950	2875	2875	2875	2875	0
415	20240926	132400	31730950	2875	2875	2875	2875	0
416	20240926	132300	31730950	2875	2875	2875	2875	0
417	20240926	132200	31730950	2875	2875	2875	2875	0
418	20240926	132100	31730950	2875	2875	2875	2875	0
419	20240926	132000	31730950	2875	2875	2875	2875	0
420	20240926	131900	31730950	2875	2875	2875	2875	0
421	20240926	131800	31730950	2875	2875	2875	2875	0
422	20240926	131700	31730950	2875	2875	2875	2875	0
423	20240926	131600	31730950	2875	2875	2875	2875	0
424	20240926	131500	31730950	2875	2875	2875	2875	0
425	20240926	131400	31730950	2875	2875	2875	2875	0
426	20240926	131300	31730950	2875	2875	2875	2875	0
427	20240926	131200	31730950	2875	2875	2875	2875	0
428	20240926	131100	31730950	2875	2875	2875	2875	0
429	20240926	131000	31730950	2875	2875	2875	2875	0
430	20240926	130900	31730950	2875	2875	2875	2875	0
431	20240926	130800	31730950	2875	2875	2875	2875	10
432	20240926	130700	31702200	2875	2875	2875	2875	0
433	20240926	130600	31702200	2875	2875	2875	2875	0
434	20240926	130500	31702200	2875	2875	2875	2875	0
435	20240926	130400	31702200	2875	2875	2875	2875	0
436	20240926	130300	31702200	2875	2875	2875	2875	0
437	20240926	130200	31702200	2875	2875	2875	2875	0
438	20240926	130100	31702200	2875	2875	2875	2875	0
439	20240926	130000	31702200	2875	2875	2875	2875	0
440	20240926	125900	31702200	2875	2875	2875	2875	70
441	20240926	125800	31500950	2860	2860	2860	2860	0
442	20240926	125700	31500950	2860	2860	2860	2860	280
443	20240926	125600	30700150	2875	2875	2875	2875	0
444	20240926	125500	30700150	2875	2875	2875	2875	0
445	20240926	125400	30700150	2875	2875	2875	2875	0
446	20240926	125300	30700150	2875	2875	2875	2875	0
447	20240926	125200	30700150	2875	2875	2875	2875	0
448	20240926	125100	30700150	2875	2875	2875	2875	0
449	20240926	125000	30700150	2875	2875	2875	2875	0
450	20240926	124900	30700150	2875	2875	2875	2875	0
451	20240926	124800	30700150	2875	2875	2875	2875	0
452	20240926	124700	30700150	2875	2875	2875	2875	0
453	20240926	124600	30700150	2875	2875	2875	2875	0
454	20240926	124500	30700150	2875	2875	2875	2875	0
455	20240926	124400	30700150	2875	2875	2875	2875	30
456	20240926	124300	30613900	2860	2860	2860	2860	0
457	20240926	124200	30613900	2860	2860	2860	2860	1
458	20240926	124100	30611040	2860	2860	2860	2860	0
459	20240926	124000	30611040	2860	2860	2860	2860	0
460	20240926	123900	30611040	2860	2860	2860	2860	0
461	20240926	123800	30611040	2860	2860	2860	2860	0
462	20240926	123700	30611040	2860	2860	2860	2860	94
463	20240926	123600	30342200	2860	2860	2860	2860	1
464	20240926	123500	30339340	2860	2860	2860	2860	0
465	20240926	123400	30339340	2860	2860	2860	2860	0
466	20240926	123300	30339340	2860	2860	2860	2860	0
467	20240926	123200	30339340	2860	2860	2860	2860	1
468	20240926	123100	30336480	2860	2860	2860	2860	0
469	20240926	123000	30336480	2860	2860	2860	2860	0
470	20240926	122900	30336480	2860	2860	2860	2860	0
471	20240926	122800	30336480	2860	2860	2860	2860	0
472	20240926	122700	30336480	2860	2860	2860	2860	0
473	20240926	122600	30336480	2860	2860	2860	2860	0
474	20240926	122500	30336480	2860	2860	2860	2860	0
475	20240926	122400	30336480	2860	2860	2860	2860	0
476	20240926	122300	30336480	2860	2860	2860	2860	0
477	20240926	122200	30336480	2860	2860	2860	2860	0
478	20240926	122100	30336480	2860	2860	2860	2860	0
479	20240926	122000	30336480	2860	2860	2860	2860	17
480	20240926	121900	30287860	2860	2860	2860	2860	0
481	20240926	121800	30287860	2860	2860	2860	2860	0
482	20240926	121700	30287860	2860	2860	2860	2860	0
483	20240926	121600	30287860	2860	2860	2860	2860	0
484	20240926	121500	30287860	2860	2860	2860	2860	0
485	20240926	121400	30287860	2860	2860	2860	2860	633
486	20240926	121300	28477480	2860	2860	2860	2860	0
487	20240926	121200	28477480	2860	2860	2860	2860	0
488	20240926	121100	28477480	2860	2860	2860	2860	0
489	20240926	121000	28477480	2860	2860	2860	2860	0
490	20240926	120900	28477480	2860	2860	2860	2860	0
491	20240926	120800	28477480	2860	2860	2860	2860	0
492	20240926	120700	28477480	2860	2860	2860	2860	0
493	20240926	120600	28477480	2860	2860	2860	2860	0
494	20240926	120500	28477480	2860	2860	2860	2860	0
495	20240926	120400	28477480	2860	2860	2860	2860	0
496	20240926	120300	28477480	2860	2860	2860	2860	0
497	20240926	120200	28477480	2860	2860	2860	2860	290
498	20240926	120100	27648080	2875	2875	2875	2875	0
499	20240926	120000	27648080	2875	2875	2875	2875	0
500	20240926	115900	27648080	2875	2875	2875	2875	0
501	20240926	115800	27648080	2875	2875	2875	2875	0
502	20240926	115700	27648080	2875	2875	2875	2875	0
503	20240926	115600	27648080	2875	2875	2875	2875	0
504	20240926	115500	27648080	2875	2875	2875	2875	0
505	20240926	115400	27648080	2875	2875	2875	2875	0
506	20240926	115300	27648080	2875	2875	2875	2875	0
507	20240926	115200	27648080	2875	2875	2875	2875	0
508	20240926	115100	27648080	2875	2875	2875	2875	0
509	20240926	115000	27648080	2875	2875	2875	2875	0
510	20240926	114900	27648080	2875	2875	2875	2875	0
511	20240926	114800	27648080	2875	2875	2875	2875	0
512	20240926	114700	27648080	2875	2870	2875	2870	44
513	20240926	114600	27521605	2870	2870	2870	2870	0
514	20240926	114500	27521605	2870	2870	2870	2870	0
515	20240926	114400	27521605	2870	2870	2870	2870	0
516	20240926	114300	27521605	2870	2870	2870	2870	0
517	20240926	114200	27521605	2870	2870	2870	2870	0
518	20240926	114100	27521605	2870	2870	2870	2870	0
519	20240926	114000	27521605	2870	2870	2870	2870	0
520	20240926	113900	27521605	2870	2870	2870	2870	0
521	20240926	113800	27521605	2870	2870	2870	2870	0
522	20240926	113700	27521605	2870	2870	2870	2870	0
523	20240926	113600	27521605	2870	2870	2870	2870	0
524	20240926	113500	27521605	2870	2870	2870	2870	0
525	20240926	113400	27521605	2870	2870	2870	2870	0
526	20240926	113300	27521605	2870	2870	2870	2870	0
527	20240926	113200	27521605	2870	2870	2870	2870	0
528	20240926	113100	27521605	2870	2870	2870	2870	0
529	20240926	113000	27521605	2870	2870	2870	2870	0
530	20240926	112900	27521605	2870	2870	2870	2870	0
531	20240926	112800	27521605	2870	2870	2870	2870	0
532	20240926	112700	27521605	2870	2870	2870	2870	0
533	20240926	112600	27521605	2870	2870	2870	2870	0
534	20240926	112500	27521605	2870	2860	2870	2860	1001
535	20240926	112400	24658735	2870	2870	2870	2870	0
536	20240926	112300	24658735	2870	2870	2870	2870	0
537	20240926	112200	24658735	2870	2870	2870	2870	0
538	20240926	112100	24658735	2870	2870	2870	2870	0
539	20240926	112000	24658735	2870	2870	2870	2870	0
540	20240926	111900	24658735	2870	2870	2870	2870	0
541	20240926	111800	24658735	2870	2870	2870	2870	0
542	20240926	111700	24658735	2870	2870	2870	2870	0
543	20240926	111600	24658735	2870	2870	2870	2870	1
544	20240926	111500	24655865	2860	2860	2860	2860	0
545	20240926	111400	24655865	2860	2860	2860	2860	0
546	20240926	111300	24655865	2860	2860	2860	2860	383
547	20240926	111200	23560485	2860	2860	2860	2860	0
548	20240926	111100	23560485	2860	2860	2860	2860	0
549	20240926	111000	23560485	2860	2860	2860	2860	0
550	20240926	110900	23560485	2860	2860	2860	2860	0
551	20240926	110800	23560485	2860	2860	2860	2860	0
552	20240926	110700	23560485	2860	2860	2860	2860	0
553	20240926	110600	23560485	2860	2860	2860	2860	0
554	20240926	110500	23560485	2860	2860	2860	2860	0
555	20240926	110400	23560485	2860	2860	2860	2860	0
556	20240926	110300	23560485	2860	2860	2860	2860	0
557	20240926	110200	23560485	2860	2860	2860	2860	0
558	20240926	110100	23560485	2860	2860	2860	2860	0
559	20240926	110000	23560485	2860	2860	2860	2860	1
560	20240926	105900	23557625	2850	2850	2850	2850	39
561	20240926	105800	23446475	2850	2850	2850	2850	0
562	20240926	105700	23446475	2850	2850	2850	2850	0
563	20240926	105600	23446475	2850	2850	2850	2850	0
564	20240926	105500	23446475	2850	2850	2850	2850	0
565	20240926	105400	23446475	2850	2850	2850	2850	0
566	20240926	105300	23446475	2850	2850	2850	2850	0
567	20240926	105200	23446475	2850	2850	2850	2850	0
568	20240926	105100	23446475	2850	2850	2850	2850	391
569	20240926	105000	22332125	2850	2850	2850	2850	1
570	20240926	104900	22329275	2860	2860	2860	2860	0
571	20240926	104800	22329275	2860	2860	2860	2855	3
572	20240926	104700	22320700	2845	2845	2845	2845	0
573	20240926	104600	22320700	2845	2850	2850	2845	1353
574	20240926	104500	18471265	2850	2850	2850	2850	0
575	20240926	104400	18471265	2850	2850	2850	2850	0
576	20240926	104300	18471265	2850	2850	2850	2850	0
577	20240926	104200	18471265	2850	2850	2850	2850	0
578	20240926	104100	18471265	2850	2855	2855	2850	2188
579	20240926	104000	12233915	2875	2875	2875	2875	0
580	20240926	103900	12233915	2875	2875	2875	2875	0
581	20240926	103800	12233915	2875	2875	2875	2875	0
582	20240926	103700	12233915	2875	2875	2875	2875	0
583	20240926	103600	12233915	2875	2875	2875	2875	0
584	20240926	103500	12233915	2875	2875	2875	2875	0
585	20240926	103400	12233915	2875	2875	2875	2875	20
586	20240926	103300	12176415	2855	2860	2860	2855	390
587	20240926	103200	11061165	2880	2880	2880	2880	0
588	20240926	103100	11061165	2880	2880	2880	2880	0
589	20240926	103000	11061165	2880	2880	2880	2880	0
590	20240926	102900	11061165	2880	2880	2880	2880	1
591	20240926	102800	11058285	2875	2875	2875	2875	0
592	20240926	102700	11058285	2875	2875	2875	2875	10
593	20240926	102600	11029535	2880	2880	2880	2880	0
594	20240926	102500	11029535	2880	2880	2880	2880	0
595	20240926	102400	11029535	2880	2880	2880	2880	0
596	20240926	102300	11029535	2880	2880	2880	2880	0
597	20240926	102200	11029535	2880	2880	2880	2880	0
598	20240926	102100	11029535	2880	2880	2880	2880	0
599	20240926	102000	11029535	2880	2880	2880	2880	0
600	20240926	101900	11029535	2880	2880	2880	2880	0
601	20240926	101800	11029535	2880	2880	2880	2880	0
602	20240926	101700	11029535	2880	2880	2880	2880	0
603	20240926	101600	11029535	2880	2880	2880	2880	0
604	20240926	101500	11029535	2880	2880	2880	2880	1
605	20240926	101400	11026655	2875	2875	2875	2875	0
606	20240926	101300	11026655	2875	2875	2875	2875	0
607	20240926	101200	11026655	2875	2875	2875	2875	0
608	20240926	101100	11026655	2875	2875	2875	2875	0
609	20240926	101000	11026655	2875	2875	2875	2875	0
610	20240926	100900	11026655	2875	2875	2875	2875	0
611	20240926	100800	11026655	2875	2875	2875	2875	0
612	20240926	100700	11026655	2875	2875	2875	2875	0
613	20240926	100600	11026655	2875	2875	2875	2875	0
614	20240926	100500	11026655	2875	2875	2875	2875	5
615	20240926	100400	11012280	2880	2880	2880	2880	0
616	20240926	100300	11012280	2880	2880	2880	2880	0
617	20240926	100200	11012280	2880	2880	2880	2880	0
618	20240926	100100	11012280	2880	2880	2880	2880	0
619	20240926	100000	11012280	2880	2880	2880	2880	0
620	20240926	095900	11012280	2880	2880	2880	2880	0
621	20240926	095800	11012280	2880	2880	2880	2880	0
622	20240926	095700	11012280	2880	2880	2880	2880	0
623	20240926	095600	11012280	2880	2880	2880	2880	0
624	20240926	095500	11012280	2880	2880	2880	2880	0
625	20240926	095400	11012280	2880	2880	2880	2880	0
626	20240926	095300	11012280	2880	2880	2880	2880	0
627	20240926	095200	11012280	2880	2880	2880	2880	0
628	20240926	095100	11012280	2880	2880	2880	2880	50
629	20240926	095000	10868280	2875	2875	2875	2875	200
630	20240926	094900	10293280	2870	2870	2870	2870	100
631	20240926	094800	10006280	2870	2870	2870	2870	0
632	20240926	094700	10006280	2870	2870	2870	2870	0
633	20240926	094600	10006280	2870	2860	2870	2860	500
634	20240926	094500	8573360	2860	2860	2860	2860	0
635	20240926	094400	8573360	2860	2860	2860	2860	0
636	20240926	094300	8573360	2860	2860	2860	2860	0
637	20240926	094200	8573360	2860	2860	2860	2860	52
638	20240926	094100	8424640	2860	2860	2860	2860	0
639	20240926	094000	8424640	2860	2860	2860	2860	4
640	20240926	093900	8413200	2860	2860	2860	2860	0
641	20240926	093800	8413200	2860	2860	2860	2860	0
642	20240926	093700	8413200	2860	2860	2860	2860	0
643	20240926	093600	8413200	2860	2860	2860	2860	0
644	20240926	093500	8413200	2860	2860	2860	2860	300
645	20240926	093400	7555200	2860	2860	2860	2860	0
646	20240926	093300	7555200	2860	2860	2860	2860	0
647	20240926	093200	7555200	2860	2860	2860	2860	0
648	20240926	093100	7555200	2860	2860	2860	2860	0
649	20240926	093000	7555200	2860	2860	2860	2860	0
650	20240926	092900	7555200	2860	2860	2860	2860	0
651	20240926	092800	7555200	2860	2860	2860	2860	0
652	20240926	092700	7555200	2860	2860	2860	2860	0
653	20240926	092600	7555200	2860	2860	2860	2860	0
654	20240926	092500	7555200	2860	2860	2860	2860	0
655	20240926	092400	7555200	2860	2860	2860	2860	0
656	20240926	092300	7555200	2860	2860	2860	2860	10
657	20240926	092200	7526600	2845	2845	2845	2845	0
658	20240926	092100	7526600	2845	2845	2845	2845	0
659	20240926	092000	7526600	2845	2850	2850	2845	2
660	20240926	091900	7520905	2860	2850	2860	2850	3
661	20240926	091800	7512345	2860	2860	2860	2860	0
662	20240926	091700	7512345	2860	2855	2860	2855	2
663	20240926	091600	7506630	2850	2855	2855	2850	186
664	20240926	091500	6975610	2855	2855	2855	2855	1
665	20240926	091400	6972755	2840	2840	2840	2840	0
666	20240926	091300	6972755	2840	2840	2840	2840	0
667	20240926	091200	6972755	2840	2850	2850	2840	353
668	20240926	091100	5967705	2840	2840	2840	2840	12
669	20240926	091000	5933625	2845	2835	2845	2835	419
670	20240926	090900	4745750	2850	2835	2850	2835	159
671	20240926	090800	4294970	2850	2835	2850	2835	5
672	20240926	090700	4280760	2850	2850	2850	2850	1
673	20240926	090600	4277910	2835	2835	2835	2835	0
674	20240926	090500	4277910	2835	2835	2835	2835	200
675	20240926	090400	3710910	2850	2850	2850	2850	1
676	20240926	090300	3708060	2830	2830	2830	2830	1
677	20240926	090200	3705230	2850	2850	2850	2850	0
678	20240926	090100	3705230	2850	2845	2850	2830	555
679	20240926	090000	2130910	2850	2845	2850	2845	749