KissMeData/217880/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203700	18436420	2970	2970	2970	2970	17
3	20240909	203600	18436420	2970	2970	2970	2970	0
4	20240909	203500	18436420	2970	2970	2970	2970	0
5	20240909	203400	18436420	2970	2970	2970	2970	0
6	20240909	203300	18436420	2970	2970	2970	2970	0
7	20240909	203200	18436420	2970	2970	2970	2970	0
8	20240909	203100	18436420	2970	2970	2970	2970	0
9	20240909	203000	18436420	2970	2970	2970	2970	0
10	20240909	202900	18436420	2970	2970	2970	2970	0
11	20240909	202800	18436420	2970	2970	2970	2970	0
12	20240909	202700	18436420	2970	2970	2970	2970	0
13	20240909	202600	18436420	2970	2970	2970	2970	0
14	20240909	202500	18436420	2970	2970	2970	2970	0
15	20240909	202400	18436420	2970	2970	2970	2970	0
16	20240909	202300	18436420	2970	2970	2970	2970	0
17	20240909	202200	18436420	2970	2970	2970	2970	0
18	20240909	202100	18436420	2970	2970	2970	2970	0
19	20240909	202000	18436420	2970	2970	2970	2970	0
20	20240909	201900	18436420	2970	2970	2970	2970	0
21	20240909	201800	18436420	2970	2970	2970	2970	0
22	20240909	201700	18436420	2970	2970	2970	2970	0
23	20240909	201600	18436420	2970	2970	2970	2970	0
24	20240909	201500	18436420	2970	2970	2970	2970	0
25	20240909	201400	18436420	2970	2970	2970	2970	0
26	20240909	201300	18436420	2970	2970	2970	2970	0
27	20240909	201200	18436420	2970	2970	2970	2970	0
28	20240909	201100	18436420	2970	2970	2970	2970	0
29	20240909	201000	18436420	2970	2970	2970	2970	0
30	20240909	200900	18436420	2970	2970	2970	2970	0
31	20240909	200800	18436420	2970	2970	2970	2970	0
32	20240909	200700	18436420	2970	2970	2970	2970	17
33	20240909	200600	18436420	2970	2970	2970	2970	0
34	20240909	200500	18436420	2970	2970	2970	2970	0
35	20240909	200400	18436420	2970	2970	2970	2970	0
36	20240909	200300	18436420	2970	2970	2970	2970	0
37	20240909	200200	18436420	2970	2970	2970	2970	0
38	20240909	200100	18436420	2970	2970	2970	2970	0
39	20240909	200000	18436420	2970	2970	2970	2970	0
40	20240909	195900	18436420	2970	2970	2970	2970	0
41	20240909	195800	18436420	2970	2970	2970	2970	0
42	20240909	195700	18436420	2970	2970	2970	2970	0
43	20240909	195600	18436420	2970	2970	2970	2970	0
44	20240909	195500	18436420	2970	2970	2970	2970	0
45	20240909	195400	18436420	2970	2970	2970	2970	0
46	20240909	195300	18436420	2970	2970	2970	2970	0
47	20240909	195200	18436420	2970	2970	2970	2970	0
48	20240909	195100	18436420	2970	2970	2970	2970	0
49	20240909	195000	18436420	2970	2970	2970	2970	0
50	20240909	194900	18436420	2970	2970	2970	2970	0
51	20240909	194800	18436420	2970	2970	2970	2970	0
52	20240909	194700	18436420	2970	2970	2970	2970	0
53	20240909	194600	18436420	2970	2970	2970	2970	0
54	20240909	194500	18436420	2970	2970	2970	2970	0
55	20240909	194400	18436420	2970	2970	2970	2970	0
56	20240909	194300	18436420	2970	2970	2970	2970	0
57	20240909	194200	18436420	2970	2970	2970	2970	0
58	20240909	194100	18436420	2970	2970	2970	2970	0
59	20240909	194000	18436420	2970	2970	2970	2970	0
60	20240909	193900	18436420	2970	2970	2970	2970	0
61	20240909	193800	18436420	2970	2970	2970	2970	0
62	20240909	193700	18436420	2970	2970	2970	2970	17
63	20240909	193600	18436420	2970	2970	2970	2970	0
64	20240909	193500	18436420	2970	2970	2970	2970	0
65	20240909	193400	18436420	2970	2970	2970	2970	0
66	20240909	193300	18436420	2970	2970	2970	2970	0
67	20240909	193200	18436420	2970	2970	2970	2970	0
68	20240909	193100	18436420	2970	2970	2970	2970	0
69	20240909	193000	18436420	2970	2970	2970	2970	0
70	20240909	192900	18436420	2970	2970	2970	2970	0
71	20240909	192800	18436420	2970	2970	2970	2970	0
72	20240909	192700	18436420	2970	2970	2970	2970	0
73	20240909	192600	18436420	2970	2970	2970	2970	0
74	20240909	192500	18436420	2970	2970	2970	2970	0
75	20240909	192400	18436420	2970	2970	2970	2970	0
76	20240909	192300	18436420	2970	2970	2970	2970	0
77	20240909	192200	18436420	2970	2970	2970	2970	0
78	20240909	192100	18436420	2970	2970	2970	2970	0
79	20240909	192000	18436420	2970	2970	2970	2970	0
80	20240909	191900	18436420	2970	2970	2970	2970	0
81	20240909	191800	18436420	2970	2970	2970	2970	0
82	20240909	191700	18436420	2970	2970	2970	2970	0
83	20240909	191600	18436420	2970	2970	2970	2970	0
84	20240909	191500	18436420	2970	2970	2970	2970	0
85	20240909	191400	18436420	2970	2970	2970	2970	0
86	20240909	191300	18436420	2970	2970	2970	2970	0
87	20240909	191200	18436420	2970	2970	2970	2970	0
88	20240909	191100	18436420	2970	2970	2970	2970	0
89	20240909	191000	18436420	2970	2970	2970	2970	0
90	20240909	190900	18436420	2970	2970	2970	2970	0
91	20240909	190800	18436420	2970	2970	2970	2970	0
92	20240909	190700	18436420	2970	2970	2970	2970	17
93	20240909	190600	18436420	2970	2970	2970	2970	0
94	20240909	190500	18436420	2970	2970	2970	2970	0
95	20240909	190400	18436420	2970	2970	2970	2970	0
96	20240909	190300	18436420	2970	2970	2970	2970	0
97	20240909	190200	18436420	2970	2970	2970	2970	0
98	20240909	190100	18436420	2970	2970	2970	2970	0
99	20240909	190000	18436420	2970	2970	2970	2970	0
100	20240909	185900	18436420	2970	2970	2970	2970	0
101	20240909	185800	18436420	2970	2970	2970	2970	0
102	20240909	185700	18436420	2970	2970	2970	2970	0
103	20240909	185600	18436420	2970	2970	2970	2970	0
104	20240909	185500	18436420	2970	2970	2970	2970	0
105	20240909	185400	18436420	2970	2970	2970	2970	0
106	20240909	185300	18436420	2970	2970	2970	2970	0
107	20240909	185200	18436420	2970	2970	2970	2970	0
108	20240909	185100	18436420	2970	2970	2970	2970	0
109	20240909	185000	18436420	2970	2970	2970	2970	0
110	20240909	184900	18436420	2970	2970	2970	2970	0
111	20240909	184800	18436420	2970	2970	2970	2970	0
112	20240909	184700	18436420	2970	2970	2970	2970	0
113	20240909	184600	18436420	2970	2970	2970	2970	0
114	20240909	184500	18436420	2970	2970	2970	2970	0
115	20240909	184400	18436420	2970	2970	2970	2970	0
116	20240909	184300	18436420	2970	2970	2970	2970	0
117	20240909	184200	18436420	2970	2970	2970	2970	0
118	20240909	184100	18436420	2970	2970	2970	2970	0
119	20240909	184000	18436420	2970	2970	2970	2970	0
120	20240909	183900	18436420	2970	2970	2970	2970	0
121	20240909	183800	18436420	2970	2970	2970	2970	0
122	20240909	183700	18436420	2970	2970	2970	2970	17
123	20240909	183600	18436420	2970	2970	2970	2970	0
124	20240909	183500	18436420	2970	2970	2970	2970	0
125	20240909	183400	18436420	2970	2970	2970	2970	0
126	20240909	183300	18436420	2970	2970	2970	2970	0
127	20240909	183200	18436420	2970	2970	2970	2970	0
128	20240909	183100	18436420	2970	2970	2970	2970	0
129	20240909	183000	18436420	2970	2970	2970	2970	0
130	20240909	182900	18436420	2970	2970	2970	2970	0
131	20240909	182800	18436420	2970	2970	2970	2970	0
132	20240909	182700	18436420	2970	2970	2970	2970	0
133	20240909	182600	18436420	2970	2970	2970	2970	0
134	20240909	182500	18436420	2970	2970	2970	2970	0
135	20240909	182400	18436420	2970	2970	2970	2970	0
136	20240909	182300	18436420	2970	2970	2970	2970	0
137	20240909	182200	18436420	2970	2970	2970	2970	0
138	20240909	182100	18436420	2970	2970	2970	2970	0
139	20240909	182000	18436420	2970	2970	2970	2970	0
140	20240909	181900	18436420	2970	2970	2970	2970	0
141	20240909	181800	18436420	2970	2970	2970	2970	0
142	20240909	181700	18436420	2970	2970	2970	2970	0
143	20240909	181600	18436420	2970	2970	2970	2970	0
144	20240909	181500	18436420	2970	2970	2970	2970	0
145	20240909	181400	18436420	2970	2970	2970	2970	0
146	20240909	181300	18436420	2970	2970	2970	2970	0
147	20240909	181200	18436420	2970	2970	2970	2970	0
148	20240909	181100	18436420	2970	2970	2970	2970	0
149	20240909	181000	18436420	2970	2970	2970	2970	0
150	20240909	180900	18436420	2970	2970	2970	2970	0
151	20240909	180800	18436420	2970	2970	2970	2970	0
152	20240909	180700	18436420	2970	2970	2970	2970	17
153	20240909	180600	18436420	2970	2970	2970	2970	0
154	20240909	180500	18436420	2970	2970	2970	2970	0
155	20240909	180400	18436420	2970	2970	2970	2970	0
156	20240909	180300	18436420	2970	2970	2970	2970	0
157	20240909	180200	18436420	2970	2970	2970	2970	0
158	20240909	180100	18436420	2970	2970	2970	2970	0
159	20240909	180000	18436420	2970	2970	2970	2970	0
160	20240909	175900	18436420	2970	2970	2970	2970	0
161	20240909	175800	18436420	2970	2970	2970	2970	0
162	20240909	175700	18436420	2970	2970	2970	2970	0
163	20240909	175600	18436420	2970	2970	2970	2970	0
164	20240909	175500	18436420	2970	2970	2970	2970	0
165	20240909	175400	18436420	2970	2970	2970	2970	0
166	20240909	175300	18436420	2970	2970	2970	2970	0
167	20240909	175200	18436420	2970	2970	2970	2970	0
168	20240909	175100	18436420	2970	2970	2970	2970	0
169	20240909	175000	18436420	2970	2970	2970	2970	0
170	20240909	174900	18436420	2970	2970	2970	2970	0
171	20240909	174800	18436420	2970	2970	2970	2970	0
172	20240909	174700	18436420	2970	2970	2970	2970	0
173	20240909	174600	18436420	2970	2970	2970	2970	0
174	20240909	174500	18436420	2970	2970	2970	2970	0
175	20240909	174400	18436420	2970	2970	2970	2970	0
176	20240909	174300	18436420	2970	2970	2970	2970	0
177	20240909	174200	18436420	2970	2970	2970	2970	0
178	20240909	174100	18436420	2970	2970	2970	2970	0
179	20240909	174000	18436420	2970	2970	2970	2970	0
180	20240909	173900	18436420	2970	2970	2970	2970	0
181	20240909	173800	18436420	2970	2970	2970	2970	0
182	20240909	173700	18436420	2970	2970	2970	2970	17
183	20240909	173600	18436420	2970	2970	2970	2970	0
184	20240909	173500	18436420	2970	2970	2970	2970	0
185	20240909	173400	18436420	2970	2970	2970	2970	0
186	20240909	173300	18436420	2970	2970	2970	2970	0
187	20240909	173200	18436420	2970	2970	2970	2970	0
188	20240909	173100	18436420	2970	2970	2970	2970	0
189	20240909	173000	18436420	2970	2970	2970	2970	0
190	20240909	172900	18436420	2970	2970	2970	2970	0
191	20240909	172800	18436420	2970	2970	2970	2970	0
192	20240909	172700	18436420	2970	2970	2970	2970	0
193	20240909	172600	18436420	2970	2970	2970	2970	0
194	20240909	172500	18436420	2970	2970	2970	2970	0
195	20240909	172400	18436420	2970	2970	2970	2970	0
196	20240909	172300	18436420	2970	2970	2970	2970	0
197	20240909	172200	18436420	2970	2970	2970	2970	0
198	20240909	172100	18436420	2970	2970	2970	2970	0
199	20240909	172000	18436420	2970	2970	2970	2970	0
200	20240909	171900	18436420	2970	2970	2970	2970	0
201	20240909	171800	18436420	2970	2970	2970	2970	0
202	20240909	171700	18436420	2970	2970	2970	2970	0
203	20240909	171600	18436420	2970	2970	2970	2970	0
204	20240909	171500	18436420	2970	2970	2970	2970	0
205	20240909	171400	18436420	2970	2970	2970	2970	0
206	20240909	171300	18436420	2970	2970	2970	2970	0
207	20240909	171200	18436420	2970	2970	2970	2970	0
208	20240909	171100	18436420	2970	2970	2970	2970	0
209	20240909	171000	18436420	2970	2970	2970	2970	0
210	20240909	170900	18436420	2970	2970	2970	2970	0
211	20240909	170800	18436420	2970	2970	2970	2970	0
212	20240909	170700	18436420	2970	2970	2970	2970	17
213	20240909	170600	18436420	2970	2970	2970	2970	0
214	20240909	170500	18436420	2970	2970	2970	2970	0
215	20240909	170400	18436420	2970	2970	2970	2970	0
216	20240909	170300	18436420	2970	2970	2970	2970	0
217	20240909	170200	18436420	2970	2970	2970	2970	0
218	20240909	170100	18436420	2970	2970	2970	2970	0
219	20240909	170000	18436420	2970	2970	2970	2970	0
220	20240909	165900	18436420	2970	2970	2970	2970	0
221	20240909	165800	18436420	2970	2970	2970	2970	0
222	20240909	165700	18436420	2970	2970	2970	2970	0
223	20240909	165600	18436420	2970	2970	2970	2970	0
224	20240909	165500	18436420	2970	2970	2970	2970	0
225	20240909	165400	18436420	2970	2970	2970	2970	0
226	20240909	165300	18436420	2970	2970	2970	2970	0
227	20240909	165200	18436420	2970	2970	2970	2970	0
228	20240909	165100	18436420	2970	2970	2970	2970	0
229	20240909	165000	18436420	2970	2970	2970	2970	0
230	20240909	164900	18436420	2970	2970	2970	2970	0
231	20240909	164800	18436420	2970	2970	2970	2970	0
232	20240909	164700	18436420	2970	2970	2970	2970	0
233	20240909	164600	18436420	2970	2970	2970	2970	0
234	20240909	164500	18436420	2970	2970	2970	2970	0
235	20240909	164400	18436420	2970	2970	2970	2970	0
236	20240909	164300	18436420	2970	2970	2970	2970	0
237	20240909	164200	18436420	2970	2970	2970	2970	0
238	20240909	164100	18436420	2970	2970	2970	2970	0
239	20240909	164000	18436420	2970	2970	2970	2970	0
240	20240909	163900	18436420	2970	2970	2970	2970	0
241	20240909	163800	18436420	2970	2970	2970	2970	0
242	20240909	163700	18436420	2970	2970	2970	2970	17
243	20240909	163600	18436420	2970	2970	2970	2970	0
244	20240909	163500	18436420	2970	2970	2970	2970	0
245	20240909	163400	18436420	2970	2970	2970	2970	0
246	20240909	163300	18436420	2970	2970	2970	2970	0
247	20240909	163200	18436420	2970	2970	2970	2970	0
248	20240909	163100	18436420	2970	2970	2970	2970	0
249	20240909	163000	18436420	2970	2970	2970	2970	0
250	20240909	162900	18436420	2970	2970	2970	2970	0
251	20240909	162800	18436420	2970	2970	2970	2970	0
252	20240909	162700	18436420	2970	2970	2970	2970	0
253	20240909	162600	18436420	2970	2970	2970	2970	0
254	20240909	162500	18436420	2970	2970	2970	2970	0
255	20240909	162400	18436420	2970	2970	2970	2970	0
256	20240909	162300	18436420	2970	2970	2970	2970	0
257	20240909	162200	18436420	2970	2970	2970	2970	0
258	20240909	162100	18436420	2970	2970	2970	2970	0
259	20240909	162000	18436420	2970	2970	2970	2970	0
260	20240909	161900	18436420	2970	2970	2970	2970	0
261	20240909	161800	18436420	2970	2970	2970	2970	0
262	20240909	161700	18436420	2970	2970	2970	2970	0
263	20240909	161600	18436420	2970	2970	2970	2970	0
264	20240909	161500	18436420	2970	2970	2970	2970	0
265	20240909	161400	18436420	2970	2970	2970	2970	0
266	20240909	161300	18436420	2970	2970	2970	2970	0
267	20240909	161200	18436420	2970	2970	2970	2970	0
268	20240909	161100	18436420	2970	2970	2970	2970	0
269	20240909	161000	18436420	2970	2970	2970	2970	0
270	20240909	160900	18436420	2970	2970	2970	2970	0
271	20240909	160800	18436420	2970	2970	2970	2970	0
272	20240909	160700	18436420	2970	2970	2970	2970	17
273	20240909	160600	18436420	2970	2970	2970	2970	0
274	20240909	160500	18436420	2970	2970	2970	2970	0
275	20240909	160400	18436420	2970	2970	2970	2970	0
276	20240909	160300	18436420	2970	2970	2970	2970	0
277	20240909	160200	18436420	2970	2970	2970	2970	0
278	20240909	160100	18436420	2970	2970	2970	2970	0
279	20240909	160000	18436420	2970	2970	2970	2970	0
280	20240909	155900	18436420	2970	2970	2970	2970	0
281	20240909	155800	18436420	2970	2970	2970	2970	0
282	20240909	155700	18436420	2970	2970	2970	2970	0
283	20240909	155600	18436420	2970	2970	2970	2970	0
284	20240909	155500	18436420	2970	2970	2970	2970	0
285	20240909	155400	18436420	2970	2970	2970	2970	0
286	20240909	155300	18436420	2970	2970	2970	2970	0
287	20240909	155200	18436420	2970	2970	2970	2970	0
288	20240909	155100	18436420	2970	2970	2970	2970	0
289	20240909	155000	18436420	2970	2970	2970	2970	0
290	20240909	154900	18436420	2970	2970	2970	2970	0
291	20240909	154800	18436420	2970	2970	2970	2970	0
292	20240909	154700	18436420	2970	2970	2970	2970	0
293	20240909	154600	18436420	2970	2970	2970	2970	0
294	20240909	154500	18436420	2970	2970	2970	2970	0
295	20240909	154400	18436420	2970	2970	2970	2970	0
296	20240909	154300	18436420	2970	2970	2970	2970	0
297	20240909	154200	18436420	2970	2970	2970	2970	0
298	20240909	154100	18436420	2970	2970	2970	2970	0
299	20240909	154000	18436420	2970	2970	2970	2970	0
300	20240909	153900	18436420	2970	2970	2970	2970	0
301	20240909	153800	18436420	2970	2970	2970	2970	0
302	20240909	153700	18436420	2970	2970	2970	2970	17
303	20240909	153600	18436420	2970	2970	2970	2970	0
304	20240909	153500	18436420	2970	2970	2970	2970	0
305	20240909	153400	18436420	2970	2970	2970	2970	0
306	20240909	153300	18436420	2970	2970	2970	2970	0
307	20240909	153200	18436420	2970	2970	2970	2970	0
308	20240909	153100	18436420	2970	2970	2970	2970	0
309	20240909	153000	18436420	2970	2970	2970	2970	0
310	20240909	152900	18436420	2970	2970	2970	2970	0
311	20240909	152800	18436420	2970	2970	2970	2970	0
312	20240909	152700	18436420	2970	2970	2970	2970	0
313	20240909	152600	18436420	2970	2970	2970	2970	0
314	20240909	152500	18436420	2970	2970	2970	2970	0
315	20240909	152400	18436420	2970	2970	2970	2970	0
316	20240909	152300	18436420	2970	2970	2970	2970	0
317	20240909	152200	18436420	2970	2970	2970	2970	0
318	20240909	152100	18436420	2970	2970	2970	2970	0
319	20240909	152000	18436420	2970	2970	2970	2970	0
320	20240909	151900	18436420	2970	2970	2970	2970	0
321	20240909	151800	18436420	2970	2970	2970	2970	0
322	20240909	151700	18436420	2970	2970	2970	2970	0
323	20240909	151600	18436420	2970	2970	2970	2970	0
324	20240909	151500	18436420	2970	2970	2970	2970	0
325	20240909	151400	18436420	2970	2970	2970	2970	0
326	20240909	151300	18436420	2970	2970	2970	2970	0
327	20240909	151200	18436420	2970	2970	2970	2970	0
328	20240909	151100	18436420	2970	2970	2970	2970	0
329	20240909	151000	18436420	2970	2970	2970	2970	0
330	20240909	150900	18436420	2970	2970	2970	2970	0
331	20240909	150800	18436420	2970	2970	2970	2970	0
332	20240909	150700	18436420	2970	2970	2970	2970	17
333	20240909	150600	18385930	2970	2970	2970	2970	0
334	20240909	150500	18385930	2970	2970	2970	2970	0
335	20240909	150400	18385930	2970	2970	2970	2970	0
336	20240909	150300	18385930	2970	2970	2970	2970	0
337	20240909	150200	18385930	2970	2970	2970	2970	0
338	20240909	150100	18385930	2970	2970	2970	2970	0
339	20240909	150000	18385930	2970	2970	2970	2970	0
340	20240909	145900	18385930	2970	2970	2970	2970	0
341	20240909	145800	18385930	2970	2970	2970	2970	0
342	20240909	145700	18385930	2970	2970	2970	2970	0
343	20240909	145600	18385930	2970	2970	2970	2970	0
344	20240909	145500	18385930	2970	2970	2970	2970	0
345	20240909	145400	18385930	2970	2970	2970	2970	0
346	20240909	145300	18385930	2970	2970	2970	2970	0
347	20240909	145200	18385930	2970	2970	2970	2970	0
348	20240909	145100	18385930	2970	2970	2970	2970	0
349	20240909	145000	18385930	2970	2970	2970	2970	0
350	20240909	144900	18385930	2970	2970	2970	2970	0
351	20240909	144800	18385930	2970	2970	2970	2970	0
352	20240909	144700	18385930	2970	2970	2970	2970	0
353	20240909	144600	18385930	2970	2970	2970	2970	0
354	20240909	144500	18385930	2970	2970	2970	2970	0
355	20240909	144400	18385930	2970	2970	2970	2970	0
356	20240909	144300	18385930	2970	2970	2970	2970	0
357	20240909	144200	18385930	2970	2970	2970	2970	0
358	20240909	144100	18385930	2970	2970	2970	2970	0
359	20240909	144000	18385930	2970	2970	2970	2970	0
360	20240909	143900	18385930	2970	2970	2970	2970	0
361	20240909	143800	18385930	2970	2970	2970	2970	0
362	20240909	143700	18385930	2970	2970	2970	2970	0
363	20240909	143600	18385930	2970	2970	2970	2970	0
364	20240909	143500	18385930	2970	2970	2970	2970	0
365	20240909	143400	18385930	2970	2970	2970	2970	0
366	20240909	143300	18385930	2970	2970	2970	2970	0
367	20240909	143200	18385930	2970	2970	2970	2970	0
368	20240909	143100	18385930	2970	2970	2970	2970	0
369	20240909	143000	18385930	2970	2970	2970	2970	0
370	20240909	142900	18385930	2970	2970	2970	2970	0
371	20240909	142800	18385930	2970	2970	2970	2970	0
372	20240909	142700	18385930	2970	2970	2970	2970	0
373	20240909	142600	18385930	2970	2965	2970	2965	335
374	20240909	142500	17392130	2965	2965	2965	2965	0
375	20240909	142400	17392130	2965	2965	2965	2965	0
376	20240909	142300	17392130	2965	2965	2965	2965	0
377	20240909	142200	17392130	2965	2965	2965	2965	0
378	20240909	142100	17392130	2965	2965	2965	2965	0
379	20240909	142000	17392130	2965	2965	2965	2965	0
380	20240909	141900	17392130	2965	2965	2965	2965	0
381	20240909	141800	17392130	2965	2965	2965	2965	0
382	20240909	141700	17392130	2965	2965	2965	2965	0
383	20240909	141600	17392130	2965	2965	2965	2965	0
384	20240909	141500	17392130	2965	2965	2965	2965	0
385	20240909	141400	17392130	2965	2965	2965	2965	0
386	20240909	141300	17392130	2965	2965	2965	2965	0
387	20240909	141200	17392130	2965	2965	2965	2965	0
388	20240909	141100	17392130	2965	2965	2965	2965	0
389	20240909	141000	17392130	2965	2965	2965	2965	0
390	20240909	140900	17392130	2965	2965	2965	2965	0
391	20240909	140800	17392130	2965	2965	2965	2965	0
392	20240909	140700	17392130	2965	2965	2965	2965	0
393	20240909	140600	17392130	2965	2965	2965	2965	0
394	20240909	140500	17392130	2965	2965	2965	2965	0
395	20240909	140400	17392130	2965	2965	2965	2965	0
396	20240909	140300	17392130	2965	2965	2965	2965	0
397	20240909	140200	17392130	2965	2965	2965	2965	0
398	20240909	140100	17392130	2965	2965	2965	2965	0
399	20240909	140000	17392130	2965	2965	2965	2965	50
400	20240909	135900	17243880	2965	2965	2965	2965	10
401	20240909	135800	17214230	2965	2965	2965	2965	0
402	20240909	135700	17214230	2965	2965	2965	2965	0
403	20240909	135600	17214230	2965	2965	2965	2965	20
404	20240909	135500	17154930	2965	2965	2965	2965	40
405	20240909	135400	17036330	2965	2960	2965	2960	31
406	20240909	135300	16944420	2970	2970	2970	2970	1
407	20240909	135200	16941450	2950	2950	2950	2950	0
408	20240909	135100	16941450	2950	2950	2950	2950	0
409	20240909	135000	16941450	2950	2950	2950	2950	0
410	20240909	134900	16941450	2950	2950	2950	2950	0
411	20240909	134800	16941450	2950	2950	2950	2950	0
412	20240909	134700	16941450	2950	2950	2950	2950	0
413	20240909	134600	16941450	2950	2950	2950	2950	0
414	20240909	134500	16941450	2950	2950	2950	2950	0
415	20240909	134400	16941450	2950	2950	2950	2950	0
416	20240909	134300	16941450	2950	2950	2950	2950	0
417	20240909	134200	16941450	2950	2950	2950	2950	0
418	20240909	134100	16941450	2950	2950	2950	2950	0
419	20240909	134000	16941450	2950	2950	2950	2950	0
420	20240909	133900	16941450	2950	2950	2950	2950	0
421	20240909	133800	16941450	2950	2950	2950	2950	0
422	20240909	133700	16941450	2950	2950	2950	2950	0
423	20240909	133600	16941450	2950	2950	2950	2950	0
424	20240909	133500	16941450	2950	2950	2950	2950	0
425	20240909	133400	16941450	2950	2950	2950	2950	0
426	20240909	133300	16941450	2950	2950	2950	2950	0
427	20240909	133200	16941450	2950	2950	2950	2950	100
428	20240909	133100	16646450	2950	2950	2950	2950	0
429	20240909	133000	16646450	2950	2950	2950	2950	0
430	20240909	132900	16646450	2950	2950	2950	2950	0
431	20240909	132800	16646450	2950	2950	2950	2950	0
432	20240909	132700	16646450	2950	2950	2950	2950	0
433	20240909	132600	16646450	2950	2950	2950	2950	0
434	20240909	132500	16646450	2950	2950	2950	2950	0
435	20240909	132400	16646450	2950	2950	2950	2950	0
436	20240909	132300	16646450	2950	2950	2950	2950	0
437	20240909	132200	16646450	2950	2950	2950	2950	0
438	20240909	132100	16646450	2950	2950	2950	2950	0
439	20240909	132000	16646450	2950	2950	2950	2950	0
440	20240909	131900	16646450	2950	2950	2950	2950	0
441	20240909	131800	16646450	2950	2950	2950	2950	0
442	20240909	131700	16646450	2950	2950	2950	2950	0
443	20240909	131600	16646450	2950	2950	2950	2950	0
444	20240909	131500	16646450	2950	2950	2950	2950	0
445	20240909	131400	16646450	2950	2950	2950	2950	0
446	20240909	131300	16646450	2950	2950	2950	2950	0
447	20240909	131200	16646450	2950	2950	2950	2950	0
448	20240909	131100	16646450	2950	2950	2950	2950	0
449	20240909	131000	16646450	2950	2950	2950	2950	0
450	20240909	130900	16646450	2950	2965	2965	2950	500
451	20240909	130800	15171390	2970	2970	2970	2970	0
452	20240909	130700	15171390	2970	2970	2970	2970	0
453	20240909	130600	15171390	2970	2970	2970	2970	0
454	20240909	130500	15171390	2970	2970	2970	2970	0
455	20240909	130400	15171390	2970	2970	2970	2970	0
456	20240909	130300	15171390	2970	2970	2970	2970	0
457	20240909	130200	15171390	2970	2970	2970	2970	0
458	20240909	130100	15171390	2970	2970	2970	2970	0
459	20240909	130000	15171390	2970	2970	2970	2970	0
460	20240909	125900	15171390	2970	2970	2970	2970	0
461	20240909	125800	15171390	2970	2970	2970	2970	0
462	20240909	125700	15171390	2970	2970	2970	2970	0
463	20240909	125600	15171390	2970	2970	2970	2970	0
464	20240909	125500	15171390	2970	2970	2970	2970	0
465	20240909	125400	15171390	2970	2970	2970	2970	0
466	20240909	125300	15171390	2970	2970	2970	2970	0
467	20240909	125200	15171390	2970	2970	2970	2970	0
468	20240909	125100	15171390	2970	2970	2970	2970	0
469	20240909	125000	15171390	2970	2970	2970	2970	0
470	20240909	124900	15171390	2970	2970	2970	2970	0
471	20240909	124800	15171390	2970	2970	2970	2970	0
472	20240909	124700	15171390	2970	2970	2970	2970	0
473	20240909	124600	15171390	2970	2970	2970	2970	0
474	20240909	124500	15171390	2970	2970	2970	2970	0
475	20240909	124400	15171390	2970	2970	2970	2970	0
476	20240909	124300	15171390	2970	2970	2970	2970	0
477	20240909	124200	15171390	2970	2970	2970	2970	0
478	20240909	124100	15171390	2970	2970	2970	2970	0
479	20240909	124000	15171390	2970	2970	2970	2970	0
480	20240909	123900	15171390	2970	2970	2970	2970	0
481	20240909	123800	15171390	2970	2970	2970	2970	0
482	20240909	123700	15171390	2970	2970	2970	2970	0
483	20240909	123600	15171390	2970	2970	2970	2970	0
484	20240909	123500	15171390	2970	2970	2970	2970	0
485	20240909	123400	15171390	2970	2970	2970	2970	0
486	20240909	123300	15171390	2970	2970	2970	2970	0
487	20240909	123200	15171390	2970	2970	2970	2970	0
488	20240909	123100	15171390	2970	2970	2970	2970	0
489	20240909	123000	15171390	2970	2970	2970	2970	0
490	20240909	122900	15171390	2970	2970	2970	2970	0
491	20240909	122800	15171390	2970	2970	2970	2970	0
492	20240909	122700	15171390	2970	2970	2970	2970	0
493	20240909	122600	15171390	2970	2970	2970	2970	0
494	20240909	122500	15171390	2970	2970	2970	2970	0
495	20240909	122400	15171390	2970	2970	2970	2970	0
496	20240909	122300	15171390	2970	2970	2970	2970	0
497	20240909	122200	15171390	2970	2970	2970	2970	0
498	20240909	122100	15171390	2970	2950	2970	2950	528
499	20240909	122000	13613450	2920	2920	2920	2920	0
500	20240909	121900	13613450	2920	2920	2920	2920	0
501	20240909	121800	13613450	2920	2920	2920	2920	0
502	20240909	121700	13613450	2920	2920	2920	2920	0
503	20240909	121600	13613450	2920	2920	2920	2920	0
504	20240909	121500	13613450	2920	2920	2920	2920	0
505	20240909	121400	13613450	2920	2920	2920	2920	4000
506	20240909	121300	1933450	2950	2950	2950	2950	0
507	20240909	121200	1933450	2950	2950	2950	2950	0
508	20240909	121100	1933450	2950	2950	2950	2950	0
509	20240909	121000	1933450	2950	2950	2950	2950	0
510	20240909	120900	1933450	2950	2950	2950	2950	0
511	20240909	120800	1933450	2950	2950	2950	2950	0
512	20240909	120700	1933450	2950	2950	2950	2950	0
513	20240909	120600	1933450	2950	2950	2950	2950	0
514	20240909	120500	1933450	2950	2950	2950	2950	0
515	20240909	120400	1933450	2950	2950	2950	2950	0
516	20240909	120300	1933450	2950	2950	2950	2950	60
517	20240909	120200	1756450	2920	2920	2920	2920	0
518	20240909	120100	1756450	2920	2920	2920	2920	0
519	20240909	120000	1756450	2920	2920	2920	2920	0
520	20240909	115900	1756450	2920	2920	2920	2920	0
521	20240909	115800	1756450	2920	2920	2920	2920	0
522	20240909	115700	1756450	2920	2920	2920	2920	0
523	20240909	115600	1756450	2920	2920	2920	2920	0
524	20240909	115500	1756450	2920	2920	2920	2920	0
525	20240909	115400	1756450	2920	2920	2920	2920	0
526	20240909	115300	1756450	2920	2920	2920	2920	0
527	20240909	115200	1756450	2920	2920	2920	2920	0
528	20240909	115100	1756450	2920	2920	2920	2920	0
529	20240909	115000	1756450	2920	2920	2920	2920	371
530	20240909	114900	673130	2920	2920	2920	2920	0
531	20240909	114800	673130	2920	2920	2920	2920	0
532	20240909	114700	673130	2920	2920	2920	2920	0
533	20240909	114600	673130	2920	2920	2920	2920	0
534	20240909	114500	673130	2920	2920	2920	2920	0
535	20240909	114400	673130	2920	2920	2920	2920	0
536	20240909	114300	673130	2920	2920	2920	2920	10
537	20240909	114200	643930	2920	2920	2920	2920	13
538	20240909	114100	605970	2950	2950	2950	2950	0
539	20240909	114000	605970	2950	2950	2950	2950	0
540	20240909	113900	605970	2950	2950	2950	2950	0
541	20240909	113800	605970	2950	2950	2950	2950	0
542	20240909	113700	605970	2950	2950	2950	2950	0
543	20240909	113600	605970	2950	2950	2950	2950	0
544	20240909	113500	605970	2950	2950	2950	2950	0
545	20240909	113400	605970	2950	2950	2950	2950	0
546	20240909	113300	605970	2950	2950	2950	2950	0
547	20240909	113200	605970	2950	2950	2950	2950	0
548	20240909	113100	605970	2950	2950	2950	2950	0
549	20240909	113000	605970	2950	2950	2950	2950	0
550	20240909	112900	605970	2950	2950	2950	2950	0
551	20240909	112800	605970	2950	2950	2950	2950	0
552	20240909	112700	605970	2950	2950	2950	2950	0
553	20240909	112600	605970	2950	2950	2950	2950	0
554	20240909	112500	605970	2950	2950	2950	2950	0
555	20240909	112400	605970	2950	2950	2950	2950	0
556	20240909	112300	605970	2950	2950	2950	2950	0
557	20240909	112200	605970	2950	2950	2950	2950	0
558	20240909	112100	605970	2950	2950	2950	2950	0
559	20240909	112000	605970	2950	2950	2950	2950	0
560	20240909	111900	605970	2950	2950	2950	2950	0
561	20240909	111800	605970	2950	2950	2950	2950	0
562	20240909	111700	605970	2950	2950	2950	2950	0
563	20240909	111600	605970	2950	2950	2950	2950	0
564	20240909	111500	605970	2950	2950	2950	2950	0
565	20240909	111400	605970	2950	2950	2950	2950	0
566	20240909	111300	605970	2950	2950	2950	2950	0
567	20240909	111200	605970	2950	2950	2950	2950	0
568	20240909	111100	605970	2950	2950	2950	2950	0
569	20240909	111000	605970	2950	2950	2950	2950	0
570	20240909	110900	605970	2950	2950	2950	2950	0
571	20240909	110800	605970	2950	2950	2950	2950	0
572	20240909	110700	605970	2950	2950	2950	2950	0
573	20240909	110600	605970	2950	2950	2950	2950	0
574	20240909	110500	605970	2950	2950	2950	2950	0
575	20240909	110400	605970	2950	2950	2950	2950	0
576	20240909	110300	605970	2950	2950	2950	2950	0
577	20240909	110200	605970	2950	2950	2950	2950	0
578	20240909	110100	605970	2950	2950	2950	2950	0
579	20240909	110000	605970	2950	2950	2950	2950	0
580	20240909	105900	605970	2950	2950	2950	2950	0
581	20240909	105800	605970	2950	2950	2950	2950	0
582	20240909	105700	605970	2950	2950	2950	2950	0
583	20240909	105600	605970	2950	2950	2950	2950	0
584	20240909	105500	605970	2950	2950	2950	2950	0
585	20240909	105400	605970	2950	2950	2950	2950	0
586	20240909	105300	605970	2950	2950	2950	2950	3
587	20240909	105200	597120	2875	2875	2875	2875	0
588	20240909	105100	597120	2875	2875	2875	2875	0
589	20240909	105000	597120	2875	2875	2875	2875	0
590	20240909	104900	597120	2875	2875	2875	2875	0
591	20240909	104800	597120	2875	2875	2880	2875	21
592	20240909	104700	536695	2880	2875	2880	2875	20
593	20240909	104600	479145	2875	2915	2915	2875	9
594	20240909	104500	453090	2950	2950	2950	2950	1
595	20240909	104400	450140	2875	2885	2950	2875	4
596	20240909	104300	438550	2870	2910	2950	2870	20
597	20240909	104200	380150	2915	2950	2950	2915	13
598	20240909	104100	342115	2895	2895	2895	2895	0
599	20240909	104000	342115	2895	2950	2950	2895	8
600	20240909	103900	318620	2950	2950	2950	2950	0
601	20240909	103800	318620	2950	2950	2950	2950	0
602	20240909	103700	318620	2950	2950	2950	2950	0
603	20240909	103600	318620	2950	2950	2950	2950	1
604	20240909	103500	315670	2950	2950	2950	2950	0
605	20240909	103400	315670	2950	2950	2950	2950	0
606	20240909	103300	315670	2950	2950	2950	2950	0
607	20240909	103200	315670	2950	2950	2950	2950	0
608	20240909	103100	315670	2950	2950	2950	2950	0
609	20240909	103000	315670	2950	2950	2950	2950	0
610	20240909	102900	315670	2950	2950	2950	2950	0
611	20240909	102800	315670	2950	2950	2950	2950	0
612	20240909	102700	315670	2950	2950	2950	2950	0
613	20240909	102600	315670	2950	2950	2950	2950	0
614	20240909	102500	315670	2950	2950	2950	2950	0
615	20240909	102400	315670	2950	2950	2950	2950	0
616	20240909	102300	315670	2950	2950	2950	2950	0
617	20240909	102200	315670	2950	2950	2950	2950	0
618	20240909	102100	315670	2950	2950	2950	2950	0
619	20240909	102000	315670	2950	2950	2950	2950	0
620	20240909	101900	315670	2950	2950	2950	2950	0
621	20240909	101800	315670	2950	2950	2950	2950	0
622	20240909	101700	315670	2950	2950	2950	2950	0
623	20240909	101600	315670	2950	2950	2950	2950	0
624	20240909	101500	315670	2950	2950	2950	2950	0
625	20240909	101400	315670	2950	2950	2950	2950	0
626	20240909	101300	315670	2950	2950	2950	2950	0
627	20240909	101200	315670	2950	2950	2950	2950	0
628	20240909	101100	315670	2950	2950	2950	2950	5
629	20240909	101000	300920	2950	2950	2950	2950	0
630	20240909	100900	300920	2950	2950	2950	2950	0
631	20240909	100800	300920	2950	2950	2950	2950	0
632	20240909	100700	300920	2950	2950	2950	2950	0
633	20240909	100600	300920	2950	2950	2950	2950	0
634	20240909	100500	300920	2950	2950	2950	2950	0
635	20240909	100400	300920	2950	2950	2950	2950	0
636	20240909	100300	300920	2950	2950	2950	2950	0
637	20240909	100200	300920	2950	2950	2950	2950	0
638	20240909	100100	300920	2950	2950	2950	2950	0
639	20240909	100000	300920	2950	2950	2950	2950	0
640	20240909	095900	300920	2950	2950	2950	2950	0
641	20240909	095800	300920	2950	2950	2950	2950	0
642	20240909	095700	300920	2950	2950	2950	2950	0
643	20240909	095600	300920	2950	2950	2950	2950	0
644	20240909	095500	300920	2950	2950	2950	2950	0
645	20240909	095400	300920	2950	2950	2950	2950	0
646	20240909	095300	300920	2950	2950	2950	2950	0
647	20240909	095200	300920	2950	2950	2950	2950	0
648	20240909	095100	300920	2950	2950	2950	2950	0
649	20240909	095000	300920	2950	2950	2950	2950	0
650	20240909	094900	300920	2950	2950	2950	2950	0
651	20240909	094800	300920	2950	2950	2950	2950	0
652	20240909	094700	300920	2950	2950	2950	2950	0
653	20240909	094600	300920	2950	2950	2950	2950	0
654	20240909	094500	300920	2950	2950	2950	2950	0
655	20240909	094400	300920	2950	2950	2950	2950	0
656	20240909	094300	300920	2950	2950	2950	2950	0
657	20240909	094200	300920	2950	2950	2950	2950	0
658	20240909	094100	300920	2950	2950	2950	2950	0
659	20240909	094000	300920	2950	2950	2950	2950	0
660	20240909	093900	300920	2950	2950	2950	2950	0
661	20240909	093800	300920	2950	2950	2950	2950	0
662	20240909	093700	300920	2950	2950	2950	2950	0
663	20240909	093600	300920	2950	2950	2950	2950	0
664	20240909	093500	300920	2950	2950	2950	2950	0
665	20240909	093400	300920	2950	2950	2950	2950	101
666	20240909	093300	2970	2970	2970	2970	2970	0
667	20240909	093200	2970	2970	2970	2970	2970	0
668	20240909	093100	2970	2970	2970	2970	2970	0
669	20240909	093000	2970	2970	2970	2970	2970	0
670	20240909	092900	2970	2970	2970	2970	2970	0
671	20240909	092800	2970	2970	2970	2970	2970	0
672	20240909	092700	2970	2970	2970	2970	2970	0
673	20240909	092600	2970	2970	2970	2970	2970	0
674	20240909	092500	2970	2970	2970	2970	2970	0
675	20240909	092400	2970	2970	2970	2970	2970	0
676	20240909	092300	2970	2970	2970	2970	2970	0
677	20240909	092200	2970	2970	2970	2970	2970	0
678	20240909	092100	2970	2970	2970	2970	2970	0
679	20240909	092000	2970	2970	2970	2970	2970	0
680	20240909	091900	2970	2970	2970	2970	2970	0
681	20240909	091800	2970	2970	2970	2970	2970	0
682	20240909	091700	2970	2970	2970	2970	2970	0
683	20240909	091600	2970	2970	2970	2970	2970	0
684	20240909	091500	2970	2970	2970	2970	2970	0
685	20240909	091400	2970	2970	2970	2970	2970	0
686	20240909	091300	2970	2970	2970	2970	2970	0
687	20240909	091200	2970	2970	2970	2970	2970	0
688	20240909	091100	2970	2970	2970	2970	2970	0
689	20240909	091000	2970	2970	2970	2970	2970	0
690	20240909	090900	2970	2970	2970	2970	2970	0
691	20240909	090800	2970	2970	2970	2970	2970	0
692	20240909	090700	2970	2970	2970	2970	2970	0
693	20240909	090600	2970	2970	2970	2970	2970	0
694	20240909	090500	2970	2970	2970	2970	2970	0
695	20240909	090400	2970	2970	2970	2970	2970	0
696	20240909	090300	2970	2970	2970	2970	2970	0
697	20240909	090200	2970	2970	2970	2970	2970	0
698	20240909	090100	2970	2970	2970	2970	2970	0
699	20240909	090000	2970	2970	2970	2970	2970	1