KissMeData/352700/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211200	99737395	2950	2950	2950	2950	2857
3	20240912	211100	99737395	2950	2950	2950	2950	0
4	20240912	211000	99737395	2950	2950	2950	2950	0
5	20240912	210900	99737395	2950	2950	2950	2950	0
6	20240912	210800	99737395	2950	2950	2950	2950	0
7	20240912	210700	99737395	2950	2950	2950	2950	0
8	20240912	210600	99737395	2950	2950	2950	2950	0
9	20240912	210500	99737395	2950	2950	2950	2950	0
10	20240912	210400	99737395	2950	2950	2950	2950	0
11	20240912	210300	99737395	2950	2950	2950	2950	0
12	20240912	210200	99737395	2950	2950	2950	2950	0
13	20240912	210100	99737395	2950	2950	2950	2950	0
14	20240912	210000	99737395	2950	2950	2950	2950	0
15	20240912	205900	99737395	2950	2950	2950	2950	0
16	20240912	205800	99737395	2950	2950	2950	2950	0
17	20240912	205700	99737395	2950	2950	2950	2950	0
18	20240912	205600	99737395	2950	2950	2950	2950	0
19	20240912	205500	99737395	2950	2950	2950	2950	0
20	20240912	205400	99737395	2950	2950	2950	2950	0
21	20240912	205300	99737395	2950	2950	2950	2950	0
22	20240912	205200	99737395	2950	2950	2950	2950	0
23	20240912	205100	99737395	2950	2950	2950	2950	0
24	20240912	205000	99737395	2950	2950	2950	2950	0
25	20240912	204900	99737395	2950	2950	2950	2950	0
26	20240912	204800	99737395	2950	2950	2950	2950	0
27	20240912	204700	99737395	2950	2950	2950	2950	0
28	20240912	204600	99737395	2950	2950	2950	2950	0
29	20240912	204500	99737395	2950	2950	2950	2950	0
30	20240912	204400	99737395	2950	2950	2950	2950	0
31	20240912	204300	99737395	2950	2950	2950	2950	0
32	20240912	204200	99737395	2950	2950	2950	2950	2857
33	20240912	204100	99737395	2950	2950	2950	2950	0
34	20240912	204000	99737395	2950	2950	2950	2950	0
35	20240912	203900	99737395	2950	2950	2950	2950	0
36	20240912	203800	99737395	2950	2950	2950	2950	0
37	20240912	203700	99737395	2950	2950	2950	2950	0
38	20240912	203600	99737395	2950	2950	2950	2950	0
39	20240912	203500	99737395	2950	2950	2950	2950	0
40	20240912	203400	99737395	2950	2950	2950	2950	0
41	20240912	203300	99737395	2950	2950	2950	2950	0
42	20240912	203200	99737395	2950	2950	2950	2950	0
43	20240912	203100	99737395	2950	2950	2950	2950	0
44	20240912	203000	99737395	2950	2950	2950	2950	0
45	20240912	202900	99737395	2950	2950	2950	2950	0
46	20240912	202800	99737395	2950	2950	2950	2950	0
47	20240912	202700	99737395	2950	2950	2950	2950	0
48	20240912	202600	99737395	2950	2950	2950	2950	0
49	20240912	202500	99737395	2950	2950	2950	2950	0
50	20240912	202400	99737395	2950	2950	2950	2950	0
51	20240912	202300	99737395	2950	2950	2950	2950	0
52	20240912	202200	99737395	2950	2950	2950	2950	0
53	20240912	202100	99737395	2950	2950	2950	2950	0
54	20240912	202000	99737395	2950	2950	2950	2950	0
55	20240912	201900	99737395	2950	2950	2950	2950	0
56	20240912	201800	99737395	2950	2950	2950	2950	0
57	20240912	201700	99737395	2950	2950	2950	2950	0
58	20240912	201600	99737395	2950	2950	2950	2950	0
59	20240912	201500	99737395	2950	2950	2950	2950	0
60	20240912	201400	99737395	2950	2950	2950	2950	0
61	20240912	201300	99737395	2950	2950	2950	2950	0
62	20240912	201200	99737395	2950	2950	2950	2950	2857
63	20240912	201100	99737395	2950	2950	2950	2950	0
64	20240912	201000	99737395	2950	2950	2950	2950	0
65	20240912	200900	99737395	2950	2950	2950	2950	0
66	20240912	200800	99737395	2950	2950	2950	2950	0
67	20240912	200700	99737395	2950	2950	2950	2950	0
68	20240912	200600	99737395	2950	2950	2950	2950	0
69	20240912	200500	99737395	2950	2950	2950	2950	0
70	20240912	200400	99737395	2950	2950	2950	2950	0
71	20240912	200300	99737395	2950	2950	2950	2950	0
72	20240912	200200	99737395	2950	2950	2950	2950	0
73	20240912	200100	99737395	2950	2950	2950	2950	0
74	20240912	200000	99737395	2950	2950	2950	2950	0
75	20240912	195900	99737395	2950	2950	2950	2950	0
76	20240912	195800	99737395	2950	2950	2950	2950	0
77	20240912	195700	99737395	2950	2950	2950	2950	0
78	20240912	195600	99737395	2950	2950	2950	2950	0
79	20240912	195500	99737395	2950	2950	2950	2950	0
80	20240912	195400	99737395	2950	2950	2950	2950	0
81	20240912	195300	99737395	2950	2950	2950	2950	0
82	20240912	195200	99737395	2950	2950	2950	2950	0
83	20240912	195100	99737395	2950	2950	2950	2950	0
84	20240912	195000	99737395	2950	2950	2950	2950	0
85	20240912	194900	99737395	2950	2950	2950	2950	0
86	20240912	194800	99737395	2950	2950	2950	2950	0
87	20240912	194700	99737395	2950	2950	2950	2950	0
88	20240912	194600	99737395	2950	2950	2950	2950	0
89	20240912	194500	99737395	2950	2950	2950	2950	0
90	20240912	194400	99737395	2950	2950	2950	2950	0
91	20240912	194300	99737395	2950	2950	2950	2950	0
92	20240912	194200	99737395	2950	2950	2950	2950	2857
93	20240912	194100	99737395	2950	2950	2950	2950	0
94	20240912	194000	99737395	2950	2950	2950	2950	0
95	20240912	193900	99737395	2950	2950	2950	2950	0
96	20240912	193800	99737395	2950	2950	2950	2950	0
97	20240912	193700	99737395	2950	2950	2950	2950	0
98	20240912	193600	99737395	2950	2950	2950	2950	0
99	20240912	193500	99737395	2950	2950	2950	2950	0
100	20240912	193400	99737395	2950	2950	2950	2950	0
101	20240912	193300	99737395	2950	2950	2950	2950	0
102	20240912	193200	99737395	2950	2950	2950	2950	0
103	20240912	193100	99737395	2950	2950	2950	2950	0
104	20240912	193000	99737395	2950	2950	2950	2950	0
105	20240912	192900	99737395	2950	2950	2950	2950	0
106	20240912	192800	99737395	2950	2950	2950	2950	0
107	20240912	192700	99737395	2950	2950	2950	2950	0
108	20240912	192600	99737395	2950	2950	2950	2950	0
109	20240912	192500	99737395	2950	2950	2950	2950	0
110	20240912	192400	99737395	2950	2950	2950	2950	0
111	20240912	192300	99737395	2950	2950	2950	2950	0
112	20240912	192200	99737395	2950	2950	2950	2950	0
113	20240912	192100	99737395	2950	2950	2950	2950	0
114	20240912	192000	99737395	2950	2950	2950	2950	0
115	20240912	191900	99737395	2950	2950	2950	2950	0
116	20240912	191800	99737395	2950	2950	2950	2950	0
117	20240912	191700	99737395	2950	2950	2950	2950	0
118	20240912	191600	99737395	2950	2950	2950	2950	0
119	20240912	191500	99737395	2950	2950	2950	2950	0
120	20240912	191400	99737395	2950	2950	2950	2950	0
121	20240912	191300	99737395	2950	2950	2950	2950	0
122	20240912	191200	99737395	2950	2950	2950	2950	2857
123	20240912	191100	99737395	2950	2950	2950	2950	0
124	20240912	191000	99737395	2950	2950	2950	2950	0
125	20240912	190900	99737395	2950	2950	2950	2950	0
126	20240912	190800	99737395	2950	2950	2950	2950	0
127	20240912	190700	99737395	2950	2950	2950	2950	0
128	20240912	190600	99737395	2950	2950	2950	2950	0
129	20240912	190500	99737395	2950	2950	2950	2950	0
130	20240912	190400	99737395	2950	2950	2950	2950	0
131	20240912	190300	99737395	2950	2950	2950	2950	0
132	20240912	190200	99737395	2950	2950	2950	2950	0
133	20240912	190100	99737395	2950	2950	2950	2950	0
134	20240912	190000	99737395	2950	2950	2950	2950	0
135	20240912	185900	99737395	2950	2950	2950	2950	0
136	20240912	185800	99737395	2950	2950	2950	2950	0
137	20240912	185700	99737395	2950	2950	2950	2950	0
138	20240912	185600	99737395	2950	2950	2950	2950	0
139	20240912	185500	99737395	2950	2950	2950	2950	0
140	20240912	185400	99737395	2950	2950	2950	2950	0
141	20240912	185300	99737395	2950	2950	2950	2950	0
142	20240912	185200	99737395	2950	2950	2950	2950	0
143	20240912	185100	99737395	2950	2950	2950	2950	0
144	20240912	185000	99737395	2950	2950	2950	2950	0
145	20240912	184900	99737395	2950	2950	2950	2950	0
146	20240912	184800	99737395	2950	2950	2950	2950	0
147	20240912	184700	99737395	2950	2950	2950	2950	0
148	20240912	184600	99737395	2950	2950	2950	2950	0
149	20240912	184500	99737395	2950	2950	2950	2950	0
150	20240912	184400	99737395	2950	2950	2950	2950	0
151	20240912	184300	99737395	2950	2950	2950	2950	0
152	20240912	184200	99737395	2950	2950	2950	2950	2857
153	20240912	184100	99737395	2950	2950	2950	2950	0
154	20240912	184000	99737395	2950	2950	2950	2950	0
155	20240912	183900	99737395	2950	2950	2950	2950	0
156	20240912	183800	99737395	2950	2950	2950	2950	0
157	20240912	183700	99737395	2950	2950	2950	2950	0
158	20240912	183600	99737395	2950	2950	2950	2950	0
159	20240912	183500	99737395	2950	2950	2950	2950	0
160	20240912	183400	99737395	2950	2950	2950	2950	0
161	20240912	183300	99737395	2950	2950	2950	2950	0
162	20240912	183200	99737395	2950	2950	2950	2950	0
163	20240912	183100	99737395	2950	2950	2950	2950	0
164	20240912	183000	99737395	2950	2950	2950	2950	0
165	20240912	182900	99737395	2950	2950	2950	2950	0
166	20240912	182800	99737395	2950	2950	2950	2950	0
167	20240912	182700	99737395	2950	2950	2950	2950	0
168	20240912	182600	99737395	2950	2950	2950	2950	0
169	20240912	182500	99737395	2950	2950	2950	2950	0
170	20240912	182400	99737395	2950	2950	2950	2950	0
171	20240912	182300	99737395	2950	2950	2950	2950	0
172	20240912	182200	99737395	2950	2950	2950	2950	0
173	20240912	182100	99737395	2950	2950	2950	2950	0
174	20240912	182000	99737395	2950	2950	2950	2950	0
175	20240912	181900	99737395	2950	2950	2950	2950	0
176	20240912	181800	99737395	2950	2950	2950	2950	0
177	20240912	181700	99737395	2950	2950	2950	2950	0
178	20240912	181600	99737395	2950	2950	2950	2950	0
179	20240912	181500	99737395	2950	2950	2950	2950	0
180	20240912	181400	99737395	2950	2950	2950	2950	0
181	20240912	181300	99737395	2950	2950	2950	2950	0
182	20240912	181200	99737395	2950	2950	2950	2950	2857
183	20240912	181100	99737395	2950	2950	2950	2950	0
184	20240912	181000	99737395	2950	2950	2950	2950	0
185	20240912	180900	99737395	2950	2950	2950	2950	0
186	20240912	180800	99737395	2950	2950	2950	2950	0
187	20240912	180700	99737395	2950	2950	2950	2950	0
188	20240912	180600	99737395	2950	2950	2950	2950	0
189	20240912	180500	99737395	2950	2950	2950	2950	0
190	20240912	180400	99737395	2950	2950	2950	2950	0
191	20240912	180300	99737395	2950	2950	2950	2950	0
192	20240912	180200	99737395	2950	2950	2950	2950	0
193	20240912	180100	99737395	2950	2950	2950	2950	0
194	20240912	180000	99737395	2950	2950	2950	2950	0
195	20240912	175900	99737395	2950	2950	2950	2950	0
196	20240912	175800	99737395	2950	2950	2950	2950	0
197	20240912	175700	99737395	2950	2950	2950	2950	0
198	20240912	175600	99737395	2950	2950	2950	2950	0
199	20240912	175500	99737395	2950	2950	2950	2950	0
200	20240912	175400	99737395	2950	2950	2950	2950	0
201	20240912	175300	99737395	2950	2950	2950	2950	0
202	20240912	175200	99737395	2950	2950	2950	2950	0
203	20240912	175100	99737395	2950	2950	2950	2950	0
204	20240912	175000	99737395	2950	2950	2950	2950	0
205	20240912	174900	99737395	2950	2950	2950	2950	0
206	20240912	174800	99737395	2950	2950	2950	2950	0
207	20240912	174700	99737395	2950	2950	2950	2950	0
208	20240912	174600	99737395	2950	2950	2950	2950	0
209	20240912	174500	99737395	2950	2950	2950	2950	0
210	20240912	174400	99737395	2950	2950	2950	2950	0
211	20240912	174300	99737395	2950	2950	2950	2950	0
212	20240912	174200	99737395	2950	2950	2950	2950	2857
213	20240912	174100	99737395	2950	2950	2950	2950	0
214	20240912	174000	99737395	2950	2950	2950	2950	0
215	20240912	173900	99737395	2950	2950	2950	2950	0
216	20240912	173800	99737395	2950	2950	2950	2950	0
217	20240912	173700	99737395	2950	2950	2950	2950	0
218	20240912	173600	99737395	2950	2950	2950	2950	0
219	20240912	173500	99737395	2950	2950	2950	2950	0
220	20240912	173400	99737395	2950	2950	2950	2950	0
221	20240912	173300	99737395	2950	2950	2950	2950	0
222	20240912	173200	99737395	2950	2950	2950	2950	0
223	20240912	173100	99737395	2950	2950	2950	2950	0
224	20240912	173000	99737395	2950	2950	2950	2950	0
225	20240912	172900	99737395	2950	2950	2950	2950	0
226	20240912	172800	99737395	2950	2950	2950	2950	0
227	20240912	172700	99737395	2950	2950	2950	2950	0
228	20240912	172600	99737395	2950	2950	2950	2950	0
229	20240912	172500	99737395	2950	2950	2950	2950	0
230	20240912	172400	99737395	2950	2950	2950	2950	0
231	20240912	172300	99737395	2950	2950	2950	2950	0
232	20240912	172200	99737395	2950	2950	2950	2950	0
233	20240912	172100	99737395	2950	2950	2950	2950	0
234	20240912	172000	99737395	2950	2950	2950	2950	0
235	20240912	171900	99737395	2950	2950	2950	2950	0
236	20240912	171800	99737395	2950	2950	2950	2950	0
237	20240912	171700	99737395	2950	2950	2950	2950	0
238	20240912	171600	99737395	2950	2950	2950	2950	0
239	20240912	171500	99737395	2950	2950	2950	2950	0
240	20240912	171400	99737395	2950	2950	2950	2950	0
241	20240912	171300	99737395	2950	2950	2950	2950	0
242	20240912	171200	99737395	2950	2950	2950	2950	2857
243	20240912	171100	99737395	2950	2950	2950	2950	0
244	20240912	171000	99737395	2950	2950	2950	2950	0
245	20240912	170900	99737395	2950	2950	2950	2950	0
246	20240912	170800	99737395	2950	2950	2950	2950	0
247	20240912	170700	99737395	2950	2950	2950	2950	0
248	20240912	170600	99737395	2950	2950	2950	2950	0
249	20240912	170500	99737395	2950	2950	2950	2950	0
250	20240912	170400	99737395	2950	2950	2950	2950	0
251	20240912	170300	99737395	2950	2950	2950	2950	0
252	20240912	170200	99737395	2950	2950	2950	2950	0
253	20240912	170100	99737395	2950	2950	2950	2950	0
254	20240912	170000	99737395	2950	2950	2950	2950	0
255	20240912	165900	99737395	2950	2950	2950	2950	0
256	20240912	165800	99737395	2950	2950	2950	2950	0
257	20240912	165700	99737395	2950	2950	2950	2950	0
258	20240912	165600	99737395	2950	2950	2950	2950	0
259	20240912	165500	99737395	2950	2950	2950	2950	0
260	20240912	165400	99737395	2950	2950	2950	2950	0
261	20240912	165300	99737395	2950	2950	2950	2950	0
262	20240912	165200	99737395	2950	2950	2950	2950	0
263	20240912	165100	99737395	2950	2950	2950	2950	0
264	20240912	165000	99737395	2950	2950	2950	2950	0
265	20240912	164900	99737395	2950	2950	2950	2950	0
266	20240912	164800	99737395	2950	2950	2950	2950	0
267	20240912	164700	99737395	2950	2950	2950	2950	0
268	20240912	164600	99737395	2950	2950	2950	2950	0
269	20240912	164500	99737395	2950	2950	2950	2950	0
270	20240912	164400	99737395	2950	2950	2950	2950	0
271	20240912	164300	99737395	2950	2950	2950	2950	0
272	20240912	164200	99737395	2950	2950	2950	2950	2857
273	20240912	164100	99737395	2950	2950	2950	2950	0
274	20240912	164000	99737395	2950	2950	2950	2950	0
275	20240912	163900	99737395	2950	2950	2950	2950	0
276	20240912	163800	99737395	2950	2950	2950	2950	0
277	20240912	163700	99737395	2950	2950	2950	2950	0
278	20240912	163600	99737395	2950	2950	2950	2950	0
279	20240912	163500	99737395	2950	2950	2950	2950	0
280	20240912	163400	99737395	2950	2950	2950	2950	0
281	20240912	163300	99737395	2950	2950	2950	2950	0
282	20240912	163200	99737395	2950	2950	2950	2950	0
283	20240912	163100	99737395	2950	2950	2950	2950	0
284	20240912	163000	99737395	2950	2950	2950	2950	0
285	20240912	162900	99737395	2950	2950	2950	2950	0
286	20240912	162800	99737395	2950	2950	2950	2950	0
287	20240912	162700	99737395	2950	2950	2950	2950	0
288	20240912	162600	99737395	2950	2950	2950	2950	0
289	20240912	162500	99737395	2950	2950	2950	2950	0
290	20240912	162400	99737395	2950	2950	2950	2950	0
291	20240912	162300	99737395	2950	2950	2950	2950	0
292	20240912	162200	99737395	2950	2950	2950	2950	0
293	20240912	162100	99737395	2950	2950	2950	2950	0
294	20240912	162000	99737395	2950	2950	2950	2950	0
295	20240912	161900	99737395	2950	2950	2950	2950	0
296	20240912	161800	99737395	2950	2950	2950	2950	0
297	20240912	161700	99737395	2950	2950	2950	2950	0
298	20240912	161600	99737395	2950	2950	2950	2950	0
299	20240912	161500	99737395	2950	2950	2950	2950	0
300	20240912	161400	99737395	2950	2950	2950	2950	0
301	20240912	161300	99737395	2950	2950	2950	2950	0
302	20240912	161200	99737395	2950	2950	2950	2950	2857
303	20240912	161100	99737395	2950	2950	2950	2950	0
304	20240912	161000	99737395	2950	2950	2950	2950	0
305	20240912	160900	99737395	2950	2950	2950	2950	0
306	20240912	160800	99737395	2950	2950	2950	2950	0
307	20240912	160700	99737395	2950	2950	2950	2950	0
308	20240912	160600	99737395	2950	2950	2950	2950	0
309	20240912	160500	99737395	2950	2950	2950	2950	0
310	20240912	160400	99737395	2950	2950	2950	2950	0
311	20240912	160300	99737395	2950	2950	2950	2950	0
312	20240912	160200	99737395	2950	2950	2950	2950	0
313	20240912	160100	99737395	2950	2950	2950	2950	0
314	20240912	160000	99737395	2950	2950	2950	2950	0
315	20240912	155900	99737395	2950	2950	2950	2950	0
316	20240912	155800	99737395	2950	2950	2950	2950	0
317	20240912	155700	99737395	2950	2950	2950	2950	0
318	20240912	155600	99737395	2950	2950	2950	2950	0
319	20240912	155500	99737395	2950	2950	2950	2950	0
320	20240912	155400	99737395	2950	2950	2950	2950	0
321	20240912	155300	99737395	2950	2950	2950	2950	0
322	20240912	155200	99737395	2950	2950	2950	2950	0
323	20240912	155100	99737395	2950	2950	2950	2950	0
324	20240912	155000	99737395	2950	2950	2950	2950	0
325	20240912	154900	99737395	2950	2950	2950	2950	0
326	20240912	154800	99737395	2950	2950	2950	2950	0
327	20240912	154700	99737395	2950	2950	2950	2950	0
328	20240912	154600	99737395	2950	2950	2950	2950	0
329	20240912	154500	99737395	2950	2950	2950	2950	0
330	20240912	154400	99737395	2950	2950	2950	2950	0
331	20240912	154300	99737395	2950	2950	2950	2950	0
332	20240912	154200	99737395	2950	2950	2950	2950	2857
333	20240912	154100	99737395	2950	2950	2950	2950	0
334	20240912	154000	99737395	2950	2950	2950	2950	0
335	20240912	153900	99737395	2950	2950	2950	2950	0
336	20240912	153800	99737395	2950	2950	2950	2950	0
337	20240912	153700	99737395	2950	2950	2950	2950	0
338	20240912	153600	99737395	2950	2950	2950	2950	0
339	20240912	153500	99737395	2950	2950	2950	2950	0
340	20240912	153400	99737395	2950	2950	2950	2950	0
341	20240912	153300	99737395	2950	2950	2950	2950	0
342	20240912	153200	99737395	2950	2950	2950	2950	0
343	20240912	153100	99737395	2950	2950	2950	2950	0
344	20240912	153000	99737395	2950	2950	2950	2950	2857
345	20240912	152900	91309245	2900	2900	2900	2900	0
346	20240912	152800	91309245	2900	2900	2900	2900	0
347	20240912	152700	91309245	2900	2900	2900	2900	0
348	20240912	152600	91309245	2900	2900	2900	2900	0
349	20240912	152500	91309245	2900	2900	2900	2900	0
350	20240912	152400	91309245	2900	2900	2900	2900	0
351	20240912	152300	91309245	2900	2900	2900	2900	0
352	20240912	152200	91309245	2900	2900	2900	2900	0
353	20240912	152100	91309245	2900	2900	2900	2900	0
354	20240912	152000	91309245	2900	2900	2900	2900	0
355	20240912	151900	91309245	2900	2890	2905	2890	1452
356	20240912	151800	87099525	2890	2890	2890	2890	6
357	20240912	151700	87082185	2885	2885	2885	2885	28
358	20240912	151600	87001405	2880	2880	2880	2880	0
359	20240912	151500	87001405	2880	2870	2890	2870	2963
360	20240912	151400	78464525	2870	2870	2870	2870	752
361	20240912	151300	76306285	2860	2860	2860	2860	0
362	20240912	151200	76306285	2860	2860	2860	2860	0
363	20240912	151100	76306285	2860	2860	2860	2860	0
364	20240912	151000	76306285	2860	2865	2865	2860	524
365	20240912	150900	74805065	2865	2860	2865	2860	186
366	20240912	150800	74272180	2860	2870	2870	2850	4701
367	20240912	150700	60844455	2870	2870	2870	2870	0
368	20240912	150600	60844455	2870	2870	2870	2870	0
369	20240912	150500	60844455	2870	2870	2870	2870	0
370	20240912	150400	60844455	2870	2870	2870	2870	0
371	20240912	150300	60844455	2870	2870	2870	2870	0
372	20240912	150200	60844455	2870	2870	2870	2870	0
373	20240912	150100	60844455	2870	2870	2870	2870	0
374	20240912	150000	60844455	2870	2870	2870	2870	0
375	20240912	145900	60844455	2870	2870	2870	2870	0
376	20240912	145800	60844455	2870	2870	2870	2870	570
377	20240912	145700	59208555	2875	2875	2875	2875	0
378	20240912	145600	59208555	2875	2875	2875	2875	0
379	20240912	145500	59208555	2875	2875	2875	2875	50
380	20240912	145400	59064805	2865	2865	2865	2865	0
381	20240912	145300	59064805	2865	2865	2865	2865	0
382	20240912	145200	59064805	2865	2865	2865	2865	0
383	20240912	145100	59064805	2865	2865	2865	2865	0
384	20240912	145000	59064805	2865	2865	2865	2865	0
385	20240912	144900	59064805	2865	2865	2865	2865	0
386	20240912	144800	59064805	2865	2860	2865	2860	749
387	20240912	144700	56918925	2860	2860	2860	2860	0
388	20240912	144600	56918925	2860	2870	2870	2850	11401
389	20240912	144500	24369790	2870	2870	2870	2870	0
390	20240912	144400	24369790	2870	2870	2870	2870	0
391	20240912	144300	24369790	2870	2870	2870	2870	0
392	20240912	144200	24369790	2870	2870	2870	2870	0
393	20240912	144100	24369790	2870	2870	2870	2870	0
394	20240912	144000	24369790	2870	2870	2870	2870	335
395	20240912	143900	23408340	2870	2870	2870	2870	0
396	20240912	143800	23408340	2870	2870	2870	2870	0
397	20240912	143700	23408340	2870	2870	2870	2870	0
398	20240912	143600	23408340	2870	2870	2870	2870	0
399	20240912	143500	23408340	2870	2870	2870	2870	0
400	20240912	143400	23408340	2870	2870	2870	2870	0
401	20240912	143300	23408340	2870	2870	2870	2870	0
402	20240912	143200	23408340	2870	2870	2870	2870	0
403	20240912	143100	23408340	2870	2870	2870	2870	0
404	20240912	143000	23408340	2870	2870	2870	2870	0
405	20240912	142900	23408340	2870	2870	2870	2870	0
406	20240912	142800	23408340	2870	2870	2870	2870	0
407	20240912	142700	23408340	2870	2870	2870	2870	0
408	20240912	142600	23408340	2870	2870	2870	2870	0
409	20240912	142500	23408340	2870	2870	2870	2870	0
410	20240912	142400	23408340	2870	2870	2870	2870	0
411	20240912	142300	23408340	2870	2870	2870	2870	0
412	20240912	142200	23408340	2870	2870	2870	2870	1
413	20240912	142100	23405470	2870	2870	2870	2870	2
414	20240912	142000	23399730	2875	2875	2875	2875	0
415	20240912	141900	23399730	2875	2875	2875	2875	0
416	20240912	141800	23399730	2875	2875	2875	2875	0
417	20240912	141700	23399730	2875	2875	2875	2875	0
418	20240912	141600	23399730	2875	2875	2875	2875	0
419	20240912	141500	23399730	2875	2875	2875	2875	0
420	20240912	141400	23399730	2875	2875	2875	2875	0
421	20240912	141300	23399730	2875	2875	2875	2875	0
422	20240912	141200	23399730	2875	2875	2875	2875	0
423	20240912	141100	23399730	2875	2875	2875	2875	0
424	20240912	141000	23399730	2875	2875	2875	2875	0
425	20240912	140900	23399730	2875	2875	2875	2875	0
426	20240912	140800	23399730	2875	2875	2875	2875	0
427	20240912	140700	23399730	2875	2875	2875	2875	0
428	20240912	140600	23399730	2875	2875	2875	2875	0
429	20240912	140500	23399730	2875	2875	2875	2875	0
430	20240912	140400	23399730	2875	2875	2875	2875	0
431	20240912	140300	23399730	2875	2875	2875	2875	0
432	20240912	140200	23399730	2875	2875	2875	2875	0
433	20240912	140100	23399730	2875	2875	2875	2875	0
434	20240912	140000	23399730	2875	2875	2875	2875	199
435	20240912	135900	22827605	2880	2880	2880	2880	0
436	20240912	135800	22827605	2880	2880	2880	2880	0
437	20240912	135700	22827605	2880	2880	2880	2880	0
438	20240912	135600	22827605	2880	2880	2880	2880	0
439	20240912	135500	22827605	2880	2880	2880	2880	0
440	20240912	135400	22827605	2880	2880	2880	2880	122
441	20240912	135300	22476245	2880	2880	2880	2880	0
442	20240912	135200	22476245	2880	2880	2880	2880	0
443	20240912	135100	22476245	2880	2880	2880	2880	0
444	20240912	135000	22476245	2880	2880	2880	2880	0
445	20240912	134900	22476245	2880	2880	2880	2880	0
446	20240912	134800	22476245	2880	2880	2880	2880	0
447	20240912	134700	22476245	2880	2880	2880	2880	1
448	20240912	134600	22473365	2885	2885	2885	2885	0
449	20240912	134500	22473365	2885	2885	2885	2885	0
450	20240912	134400	22473365	2885	2885	2885	2885	0
451	20240912	134300	22473365	2885	2885	2885	2885	0
452	20240912	134200	22473365	2885	2885	2885	2885	0
453	20240912	134100	22473365	2885	2885	2885	2885	0
454	20240912	134000	22473365	2885	2885	2885	2885	0
455	20240912	133900	22473365	2885	2885	2885	2885	0
456	20240912	133800	22473365	2885	2885	2885	2885	1
457	20240912	133700	22470480	2880	2880	2880	2880	0
458	20240912	133600	22470480	2880	2880	2880	2880	0
459	20240912	133500	22470480	2880	2880	2880	2880	0
460	20240912	133400	22470480	2880	2880	2880	2880	0
461	20240912	133300	22470480	2880	2880	2880	2880	37
462	20240912	133200	22363920	2880	2880	2880	2880	0
463	20240912	133100	22363920	2880	2880	2880	2880	0
464	20240912	133000	22363920	2880	2880	2880	2880	0
465	20240912	132900	22363920	2880	2880	2880	2880	0
466	20240912	132800	22363920	2880	2880	2880	2880	0
467	20240912	132700	22363920	2880	2880	2880	2880	0
468	20240912	132600	22363920	2880	2870	2880	2870	420
469	20240912	132500	21156920	2865	2865	2865	2865	0
470	20240912	132400	21156920	2865	2865	2865	2865	0
471	20240912	132300	21156920	2865	2865	2865	2865	0
472	20240912	132200	21156920	2865	2865	2865	2865	0
473	20240912	132100	21156920	2865	2855	2865	2855	661
474	20240912	132000	19264565	2845	2845	2845	2845	0
475	20240912	131900	19264565	2845	2845	2845	2845	0
476	20240912	131800	19264565	2845	2845	2845	2845	0
477	20240912	131700	19264565	2845	2845	2845	2845	0
478	20240912	131600	19264565	2845	2845	2845	2845	0
479	20240912	131500	19264565	2845	2845	2845	2845	0
480	20240912	131400	19264565	2845	2845	2845	2845	1
481	20240912	131300	19261720	2855	2855	2855	2855	0
482	20240912	131200	19261720	2855	2855	2855	2855	0
483	20240912	131100	19261720	2855	2855	2855	2855	0
484	20240912	131000	19261720	2855	2855	2855	2855	0
485	20240912	130900	19261720	2855	2855	2855	2855	0
486	20240912	130800	19261720	2855	2855	2855	2855	0
487	20240912	130700	19261720	2855	2855	2855	2855	0
488	20240912	130600	19261720	2855	2855	2855	2855	0
489	20240912	130500	19261720	2855	2855	2855	2855	0
490	20240912	130400	19261720	2855	2855	2855	2855	0
491	20240912	130300	19261720	2855	2855	2855	2855	0
492	20240912	130200	19261720	2855	2855	2855	2855	0
493	20240912	130100	19261720	2855	2855	2855	2855	0
494	20240912	130000	19261720	2855	2855	2855	2855	0
495	20240912	125900	19261720	2855	2855	2855	2855	0
496	20240912	125800	19261720	2855	2855	2855	2855	0
497	20240912	125700	19261720	2855	2855	2855	2855	0
498	20240912	125600	19261720	2855	2845	2855	2845	191
499	20240912	125500	18717365	2850	2850	2850	2850	0
500	20240912	125400	18717365	2850	2850	2850	2850	0
501	20240912	125300	18717365	2850	2850	2850	2850	0
502	20240912	125200	18717365	2850	2845	2850	2845	520
503	20240912	125100	17237960	2845	2845	2845	2845	0
504	20240912	125000	17237960	2845	2845	2845	2845	0
505	20240912	124900	17237960	2845	2845	2845	2845	0
506	20240912	124800	17237960	2845	2845	2845	2845	0
507	20240912	124700	17237960	2845	2845	2845	2845	0
508	20240912	124600	17237960	2845	2845	2845	2845	0
509	20240912	124500	17237960	2845	2845	2845	2845	0
510	20240912	124400	17237960	2845	2845	2845	2845	0
511	20240912	124300	17237960	2845	2845	2845	2845	0
512	20240912	124200	17237960	2845	2845	2845	2845	0
513	20240912	124100	17237960	2845	2845	2845	2845	0
514	20240912	124000	17237960	2845	2845	2845	2845	0
515	20240912	123900	17237960	2845	2845	2845	2845	0
516	20240912	123800	17237960	2845	2845	2845	2845	0
517	20240912	123700	17237960	2845	2845	2845	2845	0
518	20240912	123600	17237960	2845	2845	2845	2845	0
519	20240912	123500	17237960	2845	2845	2845	2845	0
520	20240912	123400	17237960	2845	2845	2845	2845	0
521	20240912	123300	17237960	2845	2845	2845	2845	0
522	20240912	123200	17237960	2845	2845	2845	2845	0
523	20240912	123100	17237960	2845	2845	2845	2845	0
524	20240912	123000	17237960	2845	2845	2845	2845	0
525	20240912	122900	17237960	2845	2845	2845	2845	0
526	20240912	122800	17237960	2845	2845	2845	2845	0
527	20240912	122700	17237960	2845	2845	2845	2845	0
528	20240912	122600	17237960	2845	2845	2845	2845	0
529	20240912	122500	17237960	2845	2845	2845	2845	0
530	20240912	122400	17237960	2845	2845	2845	2845	0
531	20240912	122300	17237960	2845	2845	2845	2845	0
532	20240912	122200	17237960	2845	2845	2845	2845	0
533	20240912	122100	17237960	2845	2845	2845	2845	0
534	20240912	122000	17237960	2845	2845	2845	2845	0
535	20240912	121900	17237960	2845	2845	2845	2845	0
536	20240912	121800	17237960	2845	2845	2845	2845	0
537	20240912	121700	17237960	2845	2845	2845	2845	0
538	20240912	121600	17237960	2845	2845	2845	2845	0
539	20240912	121500	17237960	2845	2845	2845	2845	0
540	20240912	121400	17237960	2845	2845	2845	2845	3
541	20240912	121300	17229425	2845	2845	2845	2845	0
542	20240912	121200	17229425	2845	2845	2845	2845	0
543	20240912	121100	17229425	2845	2845	2845	2845	0
544	20240912	121000	17229425	2845	2845	2845	2845	0
545	20240912	120900	17229425	2845	2845	2845	2845	0
546	20240912	120800	17229425	2845	2845	2845	2845	0
547	20240912	120700	17229425	2845	2845	2845	2845	1
548	20240912	120600	17226580	2840	2840	2840	2840	36
549	20240912	120500	17124340	2840	2840	2840	2840	0
550	20240912	120400	17124340	2840	2840	2840	2840	0
551	20240912	120300	17124340	2840	2840	2840	2840	0
552	20240912	120200	17124340	2840	2845	2845	2840	470
553	20240912	120100	15789535	2855	2855	2855	2855	0
554	20240912	120000	15789535	2855	2855	2855	2855	0
555	20240912	115900	15789535	2855	2855	2855	2855	0
556	20240912	115800	15789535	2855	2855	2855	2855	0
557	20240912	115700	15789535	2855	2855	2855	2855	0
558	20240912	115600	15789535	2855	2855	2855	2855	1
559	20240912	115500	15786680	2850	2845	2850	2845	49
560	20240912	115400	15647035	2850	2850	2850	2850	0
561	20240912	115300	15647035	2850	2850	2850	2850	0
562	20240912	115200	15647035	2850	2850	2850	2850	0
563	20240912	115100	15647035	2850	2850	2850	2850	0
564	20240912	115000	15647035	2850	2850	2850	2850	0
565	20240912	114900	15647035	2850	2850	2850	2850	0
566	20240912	114800	15647035	2850	2850	2850	2850	1
567	20240912	114700	15644185	2845	2845	2845	2845	0
568	20240912	114600	15644185	2845	2845	2845	2845	0
569	20240912	114500	15644185	2845	2845	2845	2845	0
570	20240912	114400	15644185	2845	2845	2845	2845	0
571	20240912	114300	15644185	2845	2845	2845	2845	0
572	20240912	114200	15644185	2845	2845	2845	2845	104
573	20240912	114100	15348305	2845	2845	2845	2845	0
574	20240912	114000	15348305	2845	2845	2845	2845	0
575	20240912	113900	15348305	2845	2845	2845	2845	0
576	20240912	113800	15348305	2845	2845	2845	2845	0
577	20240912	113700	15348305	2845	2845	2845	2845	0
578	20240912	113600	15348305	2845	2845	2845	2845	0
579	20240912	113500	15348305	2845	2845	2845	2845	0
580	20240912	113400	15348305	2845	2845	2845	2845	0
581	20240912	113300	15348305	2845	2845	2845	2845	0
582	20240912	113200	15348305	2845	2845	2845	2845	0
583	20240912	113100	15348305	2845	2845	2845	2845	0
584	20240912	113000	15348305	2845	2845	2845	2845	0
585	20240912	112900	15348305	2845	2845	2845	2845	0
586	20240912	112800	15348305	2845	2845	2845	2845	0
587	20240912	112700	15348305	2845	2845	2845	2845	0
588	20240912	112600	15348305	2845	2845	2845	2845	0
589	20240912	112500	15348305	2845	2845	2845	2845	0
590	20240912	112400	15348305	2845	2845	2845	2845	5
591	20240912	112300	15334080	2850	2850	2850	2850	0
592	20240912	112200	15334080	2850	2850	2850	2850	0
593	20240912	112100	15334080	2850	2850	2850	2850	0
594	20240912	112000	15334080	2850	2850	2850	2850	50
595	20240912	111900	15191580	2850	2850	2850	2850	100
596	20240912	111800	14906580	2845	2845	2845	2845	0
597	20240912	111700	14906580	2845	2840	2845	2840	313
598	20240912	111600	14016100	2845	2835	2845	2835	470
599	20240912	111500	12681990	2835	2835	2835	2835	0
600	20240912	111400	12681990	2835	2835	2835	2835	6
601	20240912	111300	12664980	2845	2845	2845	2845	0
602	20240912	111200	12664980	2845	2845	2845	2845	0
603	20240912	111100	12664980	2845	2845	2845	2845	0
604	20240912	111000	12664980	2845	2845	2845	2845	0
605	20240912	110900	12664980	2845	2845	2845	2845	0
606	20240912	110800	12664980	2845	2845	2845	2845	0
607	20240912	110700	12664980	2845	2845	2845	2845	0
608	20240912	110600	12664980	2845	2845	2845	2845	0
609	20240912	110500	12664980	2845	2845	2845	2845	0
610	20240912	110400	12664980	2845	2835	2845	2835	8
611	20240912	110300	12642260	2850	2835	2850	2835	7
612	20240912	110200	12622385	2850	2850	2850	2850	0
613	20240912	110100	12622385	2850	2850	2850	2850	0
614	20240912	110000	12622385	2850	2850	2850	2850	0
615	20240912	105900	12622385	2850	2850	2850	2850	0
616	20240912	105800	12622385	2850	2850	2850	2850	0
617	20240912	105700	12622385	2850	2850	2850	2850	0
618	20240912	105600	12622385	2850	2850	2850	2850	0
619	20240912	105500	12622385	2850	2850	2850	2850	0
620	20240912	105400	12622385	2850	2850	2850	2850	0
621	20240912	105300	12622385	2850	2835	2850	2835	201
622	20240912	105200	12052535	2830	2830	2830	2830	694
623	20240912	105100	10088515	2830	2830	2830	2830	0
624	20240912	105000	10088515	2830	2830	2830	2830	0
625	20240912	104900	10088515	2830	2830	2830	2830	0
626	20240912	104800	10088515	2830	2830	2830	2830	0
627	20240912	104700	10088515	2830	2830	2830	2830	2
628	20240912	104600	10082855	2830	2830	2830	2830	0
629	20240912	104500	10082855	2830	2830	2830	2830	0
630	20240912	104400	10082855	2830	2830	2830	2830	100
631	20240912	104300	9799855	2830	2830	2830	2830	0
632	20240912	104200	9799855	2830	2830	2830	2830	1
633	20240912	104100	9797025	2825	2825	2825	2825	1
634	20240912	104000	9794200	2830	2825	2830	2825	2
635	20240912	103900	9788545	2830	2830	2830	2830	0
636	20240912	103800	9788545	2830	2830	2830	2830	0
637	20240912	103700	9788545	2830	2830	2830	2830	0
638	20240912	103600	9788545	2830	2830	2830	2830	0
639	20240912	103500	9788545	2830	2830	2830	2830	0
640	20240912	103400	9788545	2830	2830	2830	2830	0
641	20240912	103300	9788545	2830	2830	2830	2830	0
642	20240912	103200	9788545	2830	2830	2830	2830	0
643	20240912	103100	9788545	2830	2830	2830	2830	0
644	20240912	103000	9788545	2830	2830	2830	2830	0
645	20240912	102900	9788545	2830	2830	2830	2830	0
646	20240912	102800	9788545	2830	2830	2830	2830	1
647	20240912	102700	9785715	2825	2825	2825	2825	0
648	20240912	102600	9785715	2825	2825	2825	2825	8
649	20240912	102500	9763115	2835	2835	2835	2835	0
650	20240912	102400	9763115	2835	2830	2835	2830	3
651	20240912	102300	9754620	2825	2825	2825	2825	0
652	20240912	102200	9754620	2825	2835	2835	2825	2021
653	20240912	102100	4035055	2850	2850	2850	2850	2
654	20240912	102000	4029355	2850	2840	2850	2840	3
655	20240912	101900	4020825	2840	2840	2840	2840	60
656	20240912	101800	3850425	2850	2850	2850	2850	0
657	20240912	101700	3850425	2850	2850	2850	2850	0
658	20240912	101600	3850425	2850	2850	2850	2850	0
659	20240912	101500	3850425	2850	2850	2850	2850	0
660	20240912	101400	3850425	2850	2850	2850	2850	0
661	20240912	101300	3850425	2850	2850	2850	2850	0
662	20240912	101200	3850425	2850	2850	2850	2850	0
663	20240912	101100	3850425	2850	2850	2850	2850	0
664	20240912	101000	3850425	2850	2850	2850	2850	0
665	20240912	100900	3850425	2850	2850	2850	2850	0
666	20240912	100800	3850425	2850	2845	2850	2845	4
667	20240912	100700	3839030	2845	2845	2845	2845	0
668	20240912	100600	3839030	2845	2845	2845	2845	0
669	20240912	100500	3839030	2845	2845	2845	2845	0
670	20240912	100400	3839030	2845	2845	2845	2845	0
671	20240912	100300	3839030	2845	2845	2845	2845	0
672	20240912	100200	3839030	2845	2845	2845	2845	0
673	20240912	100100	3839030	2845	2845	2845	2845	0
674	20240912	100000	3839030	2845	2845	2845	2845	0
675	20240912	095900	3839030	2845	2845	2845	2845	0
676	20240912	095800	3839030	2845	2845	2845	2845	20
677	20240912	095700	3782130	2850	2850	2850	2850	0
678	20240912	095600	3782130	2850	2850	2850	2850	1
679	20240912	095500	3779280	2845	2845	2845	2845	20
680	20240912	095400	3722380	2850	2850	2850	2850	0
681	20240912	095300	3722380	2850	2850	2850	2850	0
682	20240912	095200	3722380	2850	2850	2850	2850	0
683	20240912	095100	3722380	2850	2850	2850	2850	0
684	20240912	095000	3722380	2850	2850	2850	2850	0
685	20240912	094900	3722380	2850	2850	2850	2850	0
686	20240912	094800	3722380	2850	2850	2850	2850	0
687	20240912	094700	3722380	2850	2850	2850	2850	0
688	20240912	094600	3722380	2850	2850	2850	2850	1
689	20240912	094500	3719530	2845	2840	2845	2840	3
690	20240912	094400	3711005	2845	2845	2845	2845	0
691	20240912	094300	3711005	2845	2845	2845	2845	19
692	20240912	094200	3656950	2845	2845	2845	2845	0
693	20240912	094100	3656950	2845	2845	2845	2845	0
694	20240912	094000	3656950	2845	2845	2845	2845	3
695	20240912	093900	3648415	2845	2845	2845	2845	3
696	20240912	093800	3639880	2845	2845	2845	2845	2
697	20240912	093700	3634190	2845	2845	2845	2845	0
698	20240912	093600	3634190	2845	2845	2845	2845	0
699	20240912	093500	3634190	2845	2845	2845	2845	0
700	20240912	093400	3634190	2845	2845	2845	2845	0
701	20240912	093300	3634190	2845	2845	2845	2845	1
702	20240912	093200	3631345	2840	2840	2840	2840	0
703	20240912	093100	3631345	2840	2840	2840	2840	8
704	20240912	093000	3608625	2845	2845	2845	2845	0
705	20240912	092900	3608625	2845	2845	2845	2845	0
706	20240912	092800	3608625	2845	2845	2845	2845	0
707	20240912	092700	3608625	2845	2835	2845	2835	22
708	20240912	092600	3546150	2840	2835	2840	2835	15
709	20240912	092500	3503620	2835	2835	2835	2835	10
710	20240912	092400	3475270	2835	2835	2835	2835	3
711	20240912	092300	3466765	2835	2835	2835	2835	0
712	20240912	092200	3466765	2835	2835	2835	2835	0
713	20240912	092100	3466765	2835	2835	2835	2835	0
714	20240912	092000	3466765	2835	2835	2835	2835	0
715	20240912	091900	3466765	2835	2835	2835	2835	0
716	20240912	091800	3466765	2835	2835	2835	2835	3
717	20240912	091700	3458260	2830	2830	2830	2830	779
718	20240912	091600	1253690	2830	2830	2830	2830	0
719	20240912	091500	1253690	2830	2830	2830	2830	0
720	20240912	091400	1253690	2830	2830	2830	2830	10
721	20240912	091300	1225390	2830	2830	2830	2830	0
722	20240912	091200	1225390	2830	2830	2830	2830	0
723	20240912	091100	1225390	2830	2830	2830	2830	11
724	20240912	091000	1194260	2830	2830	2830	2830	0
725	20240912	090900	1194260	2830	2830	2830	2830	300
726	20240912	090800	345260	2830	2830	2830	2830	0
727	20240912	090700	345260	2830	2830	2830	2830	0
728	20240912	090600	345260	2830	2830	2830	2830	0
729	20240912	090500	345260	2830	2830	2830	2830	0
730	20240912	090400	345260	2830	2830	2830	2830	1
731	20240912	090300	342430	2830	2830	2830	2830	0
732	20240912	090200	342430	2830	2830	2830	2830	0
733	20240912	090100	342430	2830	2830	2830	2830	30
734	20240912	090000	257530	2830	2830	2830	2830	91