KissMeData/206400/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203200	132122320	2930	2930	2930	2930	166
3	20240903	203100	132122320	2930	2930	2930	2930	0
4	20240903	203000	132122320	2930	2930	2930	2930	0
5	20240903	202900	132122320	2930	2930	2930	2930	0
6	20240903	202800	132122320	2930	2930	2930	2930	0
7	20240903	202700	132122320	2930	2930	2930	2930	0
8	20240903	202600	132122320	2930	2930	2930	2930	0
9	20240903	202500	132122320	2930	2930	2930	2930	0
10	20240903	202400	132122320	2930	2930	2930	2930	0
11	20240903	202300	132122320	2930	2930	2930	2930	0
12	20240903	202200	132122320	2930	2930	2930	2930	0
13	20240903	202100	132122320	2930	2930	2930	2930	0
14	20240903	202000	132122320	2930	2930	2930	2930	0
15	20240903	201900	132122320	2930	2930	2930	2930	0
16	20240903	201800	132122320	2930	2930	2930	2930	0
17	20240903	201700	132122320	2930	2930	2930	2930	0
18	20240903	201600	132122320	2930	2930	2930	2930	0
19	20240903	201500	132122320	2930	2930	2930	2930	0
20	20240903	201400	132122320	2930	2930	2930	2930	0
21	20240903	201300	132122320	2930	2930	2930	2930	0
22	20240903	201200	132122320	2930	2930	2930	2930	0
23	20240903	201100	132122320	2930	2930	2930	2930	0
24	20240903	201000	132122320	2930	2930	2930	2930	0
25	20240903	200900	132122320	2930	2930	2930	2930	0
26	20240903	200800	132122320	2930	2930	2930	2930	0
27	20240903	200700	132122320	2930	2930	2930	2930	0
28	20240903	200600	132122320	2930	2930	2930	2930	0
29	20240903	200500	132122320	2930	2930	2930	2930	0
30	20240903	200400	132122320	2930	2930	2930	2930	0
31	20240903	200300	132122320	2930	2930	2930	2930	0
32	20240903	200200	132122320	2930	2930	2930	2930	166
33	20240903	200100	132122320	2930	2930	2930	2930	0
34	20240903	200000	132122320	2930	2930	2930	2930	0
35	20240903	195900	132122320	2930	2930	2930	2930	0
36	20240903	195800	132122320	2930	2930	2930	2930	0
37	20240903	195700	132122320	2930	2930	2930	2930	0
38	20240903	195600	132122320	2930	2930	2930	2930	0
39	20240903	195500	132122320	2930	2930	2930	2930	0
40	20240903	195400	132122320	2930	2930	2930	2930	0
41	20240903	195300	132122320	2930	2930	2930	2930	0
42	20240903	195200	132122320	2930	2930	2930	2930	0
43	20240903	195100	132122320	2930	2930	2930	2930	0
44	20240903	195000	132122320	2930	2930	2930	2930	0
45	20240903	194900	132122320	2930	2930	2930	2930	0
46	20240903	194800	132122320	2930	2930	2930	2930	0
47	20240903	194700	132122320	2930	2930	2930	2930	0
48	20240903	194600	132122320	2930	2930	2930	2930	0
49	20240903	194500	132122320	2930	2930	2930	2930	0
50	20240903	194400	132122320	2930	2930	2930	2930	0
51	20240903	194300	132122320	2930	2930	2930	2930	0
52	20240903	194200	132122320	2930	2930	2930	2930	0
53	20240903	194100	132122320	2930	2930	2930	2930	0
54	20240903	194000	132122320	2930	2930	2930	2930	0
55	20240903	193900	132122320	2930	2930	2930	2930	0
56	20240903	193800	132122320	2930	2930	2930	2930	0
57	20240903	193700	132122320	2930	2930	2930	2930	0
58	20240903	193600	132122320	2930	2930	2930	2930	0
59	20240903	193500	132122320	2930	2930	2930	2930	0
60	20240903	193400	132122320	2930	2930	2930	2930	0
61	20240903	193300	132122320	2930	2930	2930	2930	0
62	20240903	193200	132122320	2930	2930	2930	2930	166
63	20240903	193100	132122320	2930	2930	2930	2930	0
64	20240903	193000	132122320	2930	2930	2930	2930	0
65	20240903	192900	132122320	2930	2930	2930	2930	0
66	20240903	192800	132122320	2930	2930	2930	2930	0
67	20240903	192700	132122320	2930	2930	2930	2930	0
68	20240903	192600	132122320	2930	2930	2930	2930	0
69	20240903	192500	132122320	2930	2930	2930	2930	0
70	20240903	192400	132122320	2930	2930	2930	2930	0
71	20240903	192300	132122320	2930	2930	2930	2930	0
72	20240903	192200	132122320	2930	2930	2930	2930	0
73	20240903	192100	132122320	2930	2930	2930	2930	0
74	20240903	192000	132122320	2930	2930	2930	2930	0
75	20240903	191900	132122320	2930	2930	2930	2930	0
76	20240903	191800	132122320	2930	2930	2930	2930	0
77	20240903	191700	132122320	2930	2930	2930	2930	0
78	20240903	191600	132122320	2930	2930	2930	2930	0
79	20240903	191500	132122320	2930	2930	2930	2930	0
80	20240903	191400	132122320	2930	2930	2930	2930	0
81	20240903	191300	132122320	2930	2930	2930	2930	0
82	20240903	191200	132122320	2930	2930	2930	2930	0
83	20240903	191100	132122320	2930	2930	2930	2930	0
84	20240903	191000	132122320	2930	2930	2930	2930	0
85	20240903	190900	132122320	2930	2930	2930	2930	0
86	20240903	190800	132122320	2930	2930	2930	2930	0
87	20240903	190700	132122320	2930	2930	2930	2930	0
88	20240903	190600	132122320	2930	2930	2930	2930	0
89	20240903	190500	132122320	2930	2930	2930	2930	0
90	20240903	190400	132122320	2930	2930	2930	2930	0
91	20240903	190300	132122320	2930	2930	2930	2930	0
92	20240903	190200	132122320	2930	2930	2930	2930	166
93	20240903	190100	132122320	2930	2930	2930	2930	0
94	20240903	190000	132122320	2930	2930	2930	2930	0
95	20240903	185900	132122320	2930	2930	2930	2930	0
96	20240903	185800	132122320	2930	2930	2930	2930	0
97	20240903	185700	132122320	2930	2930	2930	2930	0
98	20240903	185600	132122320	2930	2930	2930	2930	0
99	20240903	185500	132122320	2930	2930	2930	2930	0
100	20240903	185400	132122320	2930	2930	2930	2930	0
101	20240903	185300	132122320	2930	2930	2930	2930	0
102	20240903	185200	132122320	2930	2930	2930	2930	0
103	20240903	185100	132122320	2930	2930	2930	2930	0
104	20240903	185000	132122320	2930	2930	2930	2930	0
105	20240903	184900	132122320	2930	2930	2930	2930	0
106	20240903	184800	132122320	2930	2930	2930	2930	0
107	20240903	184700	132122320	2930	2930	2930	2930	0
108	20240903	184600	132122320	2930	2930	2930	2930	0
109	20240903	184500	132122320	2930	2930	2930	2930	0
110	20240903	184400	132122320	2930	2930	2930	2930	0
111	20240903	184300	132122320	2930	2930	2930	2930	0
112	20240903	184200	132122320	2930	2930	2930	2930	0
113	20240903	184100	132122320	2930	2930	2930	2930	0
114	20240903	184000	132122320	2930	2930	2930	2930	0
115	20240903	183900	132122320	2930	2930	2930	2930	0
116	20240903	183800	132122320	2930	2930	2930	2930	0
117	20240903	183700	132122320	2930	2930	2930	2930	0
118	20240903	183600	132122320	2930	2930	2930	2930	0
119	20240903	183500	132122320	2930	2930	2930	2930	0
120	20240903	183400	132122320	2930	2930	2930	2930	0
121	20240903	183300	132122320	2930	2930	2930	2930	0
122	20240903	183200	132122320	2930	2930	2930	2930	166
123	20240903	183100	132122320	2930	2930	2930	2930	0
124	20240903	183000	132122320	2930	2930	2930	2930	0
125	20240903	182900	132122320	2930	2930	2930	2930	0
126	20240903	182800	132122320	2930	2930	2930	2930	0
127	20240903	182700	132122320	2930	2930	2930	2930	0
128	20240903	182600	132122320	2930	2930	2930	2930	0
129	20240903	182500	132122320	2930	2930	2930	2930	0
130	20240903	182400	132122320	2930	2930	2930	2930	0
131	20240903	182300	132122320	2930	2930	2930	2930	0
132	20240903	182200	132122320	2930	2930	2930	2930	0
133	20240903	182100	132122320	2930	2930	2930	2930	0
134	20240903	182000	132122320	2930	2930	2930	2930	0
135	20240903	181900	132122320	2930	2930	2930	2930	0
136	20240903	181800	132122320	2930	2930	2930	2930	0
137	20240903	181700	132122320	2930	2930	2930	2930	0
138	20240903	181600	132122320	2930	2930	2930	2930	0
139	20240903	181500	132122320	2930	2930	2930	2930	0
140	20240903	181400	132122320	2930	2930	2930	2930	0
141	20240903	181300	132122320	2930	2930	2930	2930	0
142	20240903	181200	132122320	2930	2930	2930	2930	0
143	20240903	181100	132122320	2930	2930	2930	2930	0
144	20240903	181000	132122320	2930	2930	2930	2930	0
145	20240903	180900	132122320	2930	2930	2930	2930	0
146	20240903	180800	132122320	2930	2930	2930	2930	0
147	20240903	180700	132122320	2930	2930	2930	2930	0
148	20240903	180600	132122320	2930	2930	2930	2930	0
149	20240903	180500	132122320	2930	2930	2930	2930	0
150	20240903	180400	132122320	2930	2930	2930	2930	0
151	20240903	180300	132122320	2930	2930	2930	2930	0
152	20240903	180200	132122320	2930	2930	2930	2930	166
153	20240903	180100	132122320	2930	2930	2930	2930	0
154	20240903	180000	132122320	2930	2930	2930	2930	0
155	20240903	175900	132122320	2930	2930	2930	2930	0
156	20240903	175800	132122320	2930	2930	2930	2930	0
157	20240903	175700	132122320	2930	2930	2930	2930	0
158	20240903	175600	132122320	2930	2930	2930	2930	0
159	20240903	175500	132122320	2930	2930	2930	2930	0
160	20240903	175400	132122320	2930	2930	2930	2930	0
161	20240903	175300	132122320	2930	2930	2930	2930	0
162	20240903	175200	132122320	2930	2930	2930	2930	0
163	20240903	175100	132122320	2930	2930	2930	2930	0
164	20240903	175000	132122320	2930	2930	2930	2930	0
165	20240903	174900	132122320	2930	2930	2930	2930	0
166	20240903	174800	132122320	2930	2930	2930	2930	0
167	20240903	174700	132122320	2930	2930	2930	2930	0
168	20240903	174600	132122320	2930	2930	2930	2930	0
169	20240903	174500	132122320	2930	2930	2930	2930	0
170	20240903	174400	132122320	2930	2930	2930	2930	0
171	20240903	174300	132122320	2930	2930	2930	2930	0
172	20240903	174200	132122320	2930	2930	2930	2930	0
173	20240903	174100	132122320	2930	2930	2930	2930	0
174	20240903	174000	132122320	2930	2930	2930	2930	0
175	20240903	173900	132122320	2930	2930	2930	2930	0
176	20240903	173800	132122320	2930	2930	2930	2930	0
177	20240903	173700	132122320	2930	2930	2930	2930	0
178	20240903	173600	132122320	2930	2930	2930	2930	0
179	20240903	173500	132122320	2930	2930	2930	2930	0
180	20240903	173400	132122320	2930	2930	2930	2930	0
181	20240903	173300	132122320	2930	2930	2930	2930	0
182	20240903	173200	132122320	2930	2930	2930	2930	166
183	20240903	173100	132122320	2930	2930	2930	2930	0
184	20240903	173000	132122320	2930	2930	2930	2930	0
185	20240903	172900	132122320	2930	2930	2930	2930	0
186	20240903	172800	132122320	2930	2930	2930	2930	0
187	20240903	172700	132122320	2930	2930	2930	2930	0
188	20240903	172600	132122320	2930	2930	2930	2930	0
189	20240903	172500	132122320	2930	2930	2930	2930	0
190	20240903	172400	132122320	2930	2930	2930	2930	0
191	20240903	172300	132122320	2930	2930	2930	2930	0
192	20240903	172200	132122320	2930	2930	2930	2930	0
193	20240903	172100	132122320	2930	2930	2930	2930	0
194	20240903	172000	132122320	2930	2930	2930	2930	0
195	20240903	171900	132122320	2930	2930	2930	2930	0
196	20240903	171800	132122320	2930	2930	2930	2930	0
197	20240903	171700	132122320	2930	2930	2930	2930	0
198	20240903	171600	132122320	2930	2930	2930	2930	0
199	20240903	171500	132122320	2930	2930	2930	2930	0
200	20240903	171400	132122320	2930	2930	2930	2930	0
201	20240903	171300	132122320	2930	2930	2930	2930	0
202	20240903	171200	132122320	2930	2930	2930	2930	0
203	20240903	171100	132122320	2930	2930	2930	2930	0
204	20240903	171000	132122320	2930	2930	2930	2930	0
205	20240903	170900	132122320	2930	2930	2930	2930	0
206	20240903	170800	132122320	2930	2930	2930	2930	0
207	20240903	170700	132122320	2930	2930	2930	2930	0
208	20240903	170600	132122320	2930	2930	2930	2930	0
209	20240903	170500	132122320	2930	2930	2930	2930	0
210	20240903	170400	132122320	2930	2930	2930	2930	0
211	20240903	170300	132122320	2930	2930	2930	2930	0
212	20240903	170200	132122320	2930	2930	2930	2930	166
213	20240903	170100	132122320	2930	2930	2930	2930	0
214	20240903	170000	132122320	2930	2930	2930	2930	0
215	20240903	165900	132122320	2930	2930	2930	2930	0
216	20240903	165800	132122320	2930	2930	2930	2930	0
217	20240903	165700	132122320	2930	2930	2930	2930	0
218	20240903	165600	132122320	2930	2930	2930	2930	0
219	20240903	165500	132122320	2930	2930	2930	2930	0
220	20240903	165400	132122320	2930	2930	2930	2930	0
221	20240903	165300	132122320	2930	2930	2930	2930	0
222	20240903	165200	132122320	2930	2930	2930	2930	0
223	20240903	165100	132122320	2930	2930	2930	2930	0
224	20240903	165000	132122320	2930	2930	2930	2930	0
225	20240903	164900	132122320	2930	2930	2930	2930	0
226	20240903	164800	132122320	2930	2930	2930	2930	0
227	20240903	164700	132122320	2930	2930	2930	2930	0
228	20240903	164600	132122320	2930	2930	2930	2930	0
229	20240903	164500	132122320	2930	2930	2930	2930	0
230	20240903	164400	132122320	2930	2930	2930	2930	0
231	20240903	164300	132122320	2930	2930	2930	2930	0
232	20240903	164200	132122320	2930	2930	2930	2930	0
233	20240903	164100	132122320	2930	2930	2930	2930	0
234	20240903	164000	132122320	2930	2930	2930	2930	0
235	20240903	163900	132122320	2930	2930	2930	2930	0
236	20240903	163800	132122320	2930	2930	2930	2930	0
237	20240903	163700	132122320	2930	2930	2930	2930	0
238	20240903	163600	132122320	2930	2930	2930	2930	0
239	20240903	163500	132122320	2930	2930	2930	2930	0
240	20240903	163400	132122320	2930	2930	2930	2930	0
241	20240903	163300	132122320	2930	2930	2930	2930	0
242	20240903	163200	132122320	2930	2930	2930	2930	166
243	20240903	163100	132122320	2930	2930	2930	2930	0
244	20240903	163000	132122320	2930	2930	2930	2930	0
245	20240903	162900	132122320	2930	2930	2930	2930	0
246	20240903	162800	132122320	2930	2930	2930	2930	0
247	20240903	162700	132122320	2930	2930	2930	2930	0
248	20240903	162600	132122320	2930	2930	2930	2930	0
249	20240903	162500	132122320	2930	2930	2930	2930	0
250	20240903	162400	132122320	2930	2930	2930	2930	0
251	20240903	162300	132122320	2930	2930	2930	2930	0
252	20240903	162200	132122320	2930	2930	2930	2930	0
253	20240903	162100	132122320	2930	2930	2930	2930	0
254	20240903	162000	132122320	2930	2930	2930	2930	0
255	20240903	161900	132122320	2930	2930	2930	2930	0
256	20240903	161800	132122320	2930	2930	2930	2930	0
257	20240903	161700	132122320	2930	2930	2930	2930	0
258	20240903	161600	132122320	2930	2930	2930	2930	0
259	20240903	161500	132122320	2930	2930	2930	2930	0
260	20240903	161400	132122320	2930	2930	2930	2930	0
261	20240903	161300	132122320	2930	2930	2930	2930	0
262	20240903	161200	132122320	2930	2930	2930	2930	0
263	20240903	161100	132122320	2930	2930	2930	2930	0
264	20240903	161000	132122320	2930	2930	2930	2930	0
265	20240903	160900	132122320	2930	2930	2930	2930	0
266	20240903	160800	132122320	2930	2930	2930	2930	0
267	20240903	160700	132122320	2930	2930	2930	2930	0
268	20240903	160600	132122320	2930	2930	2930	2930	0
269	20240903	160500	132122320	2930	2930	2930	2930	0
270	20240903	160400	132122320	2930	2930	2930	2930	0
271	20240903	160300	132122320	2930	2930	2930	2930	0
272	20240903	160200	132122320	2930	2930	2930	2930	166
273	20240903	160100	132122320	2930	2930	2930	2930	0
274	20240903	160000	132122320	2930	2930	2930	2930	0
275	20240903	155900	132122320	2930	2930	2930	2930	0
276	20240903	155800	132122320	2930	2930	2930	2930	0
277	20240903	155700	132122320	2930	2930	2930	2930	0
278	20240903	155600	132122320	2930	2930	2930	2930	0
279	20240903	155500	132122320	2930	2930	2930	2930	0
280	20240903	155400	132122320	2930	2930	2930	2930	0
281	20240903	155300	132122320	2930	2930	2930	2930	0
282	20240903	155200	132122320	2930	2930	2930	2930	0
283	20240903	155100	132122320	2930	2930	2930	2930	0
284	20240903	155000	132122320	2930	2930	2930	2930	0
285	20240903	154900	132122320	2930	2930	2930	2930	0
286	20240903	154800	132122320	2930	2930	2930	2930	0
287	20240903	154700	132122320	2930	2930	2930	2930	0
288	20240903	154600	132122320	2930	2930	2930	2930	0
289	20240903	154500	132122320	2930	2930	2930	2930	0
290	20240903	154400	132122320	2930	2930	2930	2930	0
291	20240903	154300	132122320	2930	2930	2930	2930	0
292	20240903	154200	132122320	2930	2930	2930	2930	0
293	20240903	154100	132122320	2930	2930	2930	2930	0
294	20240903	154000	132122320	2930	2930	2930	2930	0
295	20240903	153900	132122320	2930	2930	2930	2930	0
296	20240903	153800	132122320	2930	2930	2930	2930	0
297	20240903	153700	132122320	2930	2930	2930	2930	0
298	20240903	153600	132122320	2930	2930	2930	2930	0
299	20240903	153500	132122320	2930	2930	2930	2930	0
300	20240903	153400	132122320	2930	2930	2930	2930	0
301	20240903	153300	132122320	2930	2930	2930	2930	0
302	20240903	153200	132122320	2930	2930	2930	2930	166
303	20240903	153100	132122320	2930	2930	2930	2930	0
304	20240903	153000	132122320	2930	2930	2930	2930	166
305	20240903	152900	131635940	2930	2930	2930	2930	0
306	20240903	152800	131635940	2930	2930	2930	2930	0
307	20240903	152700	131635940	2930	2930	2930	2930	0
308	20240903	152600	131635940	2930	2930	2930	2930	0
309	20240903	152500	131635940	2930	2930	2930	2930	0
310	20240903	152400	131635940	2930	2930	2930	2930	0
311	20240903	152300	131635940	2930	2930	2930	2930	0
312	20240903	152200	131635940	2930	2930	2930	2930	0
313	20240903	152100	131635940	2930	2930	2930	2930	0
314	20240903	152000	131635940	2930	2930	2930	2930	0
315	20240903	151900	131635940	2930	2930	2930	2930	883
316	20240903	151800	129048750	2940	2940	2940	2940	500
317	20240903	151700	127578750	2945	2945	2945	2945	0
318	20240903	151600	127578750	2945	2945	2945	2945	0
319	20240903	151500	127578750	2945	2945	2945	2945	0
320	20240903	151400	127578750	2945	2945	2945	2945	0
321	20240903	151300	127578750	2945	2945	2945	2945	0
322	20240903	151200	127578750	2945	2945	2945	2945	500
323	20240903	151100	126106250	2945	2945	2945	2945	0
324	20240903	151000	126106250	2945	2945	2945	2945	0
325	20240903	150900	126106250	2945	2945	2945	2945	10
326	20240903	150800	126076800	2945	2945	2945	2945	10
327	20240903	150700	126047350	2950	2950	2950	2950	0
328	20240903	150600	126047350	2950	2950	2950	2950	0
329	20240903	150500	126047350	2950	2950	2950	2950	0
330	20240903	150400	126047350	2950	2950	2950	2950	0
331	20240903	150300	126047350	2950	2950	2950	2950	0
332	20240903	150200	126047350	2950	2950	2950	2950	0
333	20240903	150100	126047350	2950	2950	2950	2950	0
334	20240903	150000	126047350	2950	2950	2950	2950	0
335	20240903	145900	126047350	2950	2950	2950	2950	0
336	20240903	145800	126047350	2950	2950	2950	2950	1
337	20240903	145700	126044400	2950	2950	2950	2950	0
338	20240903	145600	126044400	2950	2945	2950	2945	30013
339	20240903	145500	37507875	2945	2945	2945	2945	0
340	20240903	145400	37507875	2945	2945	2945	2945	0
341	20240903	145300	37507875	2945	2935	2945	2930	454
342	20240903	145200	36177590	2950	2950	2950	2950	0
343	20240903	145100	36177590	2950	2950	2950	2950	0
344	20240903	145000	36177590	2950	2950	2950	2950	0
345	20240903	144900	36177590	2950	2950	2950	2950	0
346	20240903	144800	36177590	2950	2950	2950	2950	0
347	20240903	144700	36177590	2950	2950	2950	2950	0
348	20240903	144600	36177590	2950	2950	2950	2950	0
349	20240903	144500	36177590	2950	2950	2950	2950	1
350	20240903	144400	36174640	2950	2950	2950	2950	0
351	20240903	144300	36174640	2950	2950	2950	2950	0
352	20240903	144200	36174640	2950	2950	2950	2950	0
353	20240903	144100	36174640	2950	2950	2950	2950	0
354	20240903	144000	36174640	2950	2950	2950	2950	0
355	20240903	143900	36174640	2950	2950	2950	2950	0
356	20240903	143800	36174640	2950	2950	2950	2950	0
357	20240903	143700	36174640	2950	2940	2950	2940	601
358	20240903	143600	34405050	2940	2940	2940	2940	1
359	20240903	143500	34402110	2930	2930	2930	2930	0
360	20240903	143400	34402110	2930	2930	2930	2930	0
361	20240903	143300	34402110	2930	2930	2930	2930	0
362	20240903	143200	34402110	2930	2930	2930	2930	0
363	20240903	143100	34402110	2930	2930	2930	2930	0
364	20240903	143000	34402110	2930	2930	2930	2930	169
365	20240903	142900	33906940	2920	2920	2920	2920	600
366	20240903	142800	32154940	2920	2920	2920	2920	0
367	20240903	142700	32154940	2920	2920	2920	2920	0
368	20240903	142600	32154940	2920	2920	2920	2920	0
369	20240903	142500	32154940	2920	2920	2920	2920	500
370	20240903	142400	30694940	2920	2920	2920	2920	0
371	20240903	142300	30694940	2920	2920	2920	2920	0
372	20240903	142200	30694940	2920	2920	2920	2920	0
373	20240903	142100	30694940	2920	2920	2920	2920	0
374	20240903	142000	30694940	2920	2920	2920	2920	596
375	20240903	141900	28954620	2920	2920	2920	2920	1
376	20240903	141800	28951700	2920	2920	2920	2920	0
377	20240903	141700	28951700	2920	2920	2920	2920	0
378	20240903	141600	28951700	2920	2920	2920	2920	0
379	20240903	141500	28951700	2920	2920	2920	2920	0
380	20240903	141400	28951700	2920	2920	2920	2920	0
381	20240903	141300	28951700	2920	2920	2920	2920	0
382	20240903	141200	28951700	2920	2920	2920	2920	0
383	20240903	141100	28951700	2920	2920	2920	2920	0
384	20240903	141000	28951700	2920	2920	2920	2920	0
385	20240903	140900	28951700	2920	2920	2920	2920	0
386	20240903	140800	28951700	2920	2920	2920	2920	0
387	20240903	140700	28951700	2920	2920	2920	2920	0
388	20240903	140600	28951700	2920	2920	2920	2920	0
389	20240903	140500	28951700	2920	2920	2920	2920	1
390	20240903	140400	28948780	2950	2950	2950	2950	0
391	20240903	140300	28948780	2950	2950	2950	2950	0
392	20240903	140200	28948780	2950	2950	2950	2950	0
393	20240903	140100	28948780	2950	2950	2950	2950	0
394	20240903	140000	28948780	2950	2950	2950	2950	0
395	20240903	135900	28948780	2950	2950	2950	2950	0
396	20240903	135800	28948780	2950	2950	2950	2950	0
397	20240903	135700	28948780	2950	2950	2950	2950	0
398	20240903	135600	28948780	2950	2950	2950	2950	0
399	20240903	135500	28948780	2950	2950	2950	2950	1
400	20240903	135400	28945830	2950	2950	2950	2950	0
401	20240903	135300	28945830	2950	2950	2950	2950	0
402	20240903	135200	28945830	2950	2950	2950	2950	0
403	20240903	135100	28945830	2950	2950	2950	2950	0
404	20240903	135000	28945830	2950	2950	2950	2950	0
405	20240903	134900	28945830	2950	2950	2950	2950	0
406	20240903	134800	28945830	2950	2950	2950	2950	0
407	20240903	134700	28945830	2950	2950	2950	2950	0
408	20240903	134600	28945830	2950	2950	2950	2950	0
409	20240903	134500	28945830	2950	2940	2950	2940	101
410	20240903	134400	28648880	2915	2945	2945	2915	1000
411	20240903	134300	25715955	2945	2945	2945	2945	0
412	20240903	134200	25715955	2945	2945	2945	2945	2
413	20240903	134100	25710065	2950	2950	2950	2950	0
414	20240903	134000	25710065	2950	2950	2950	2950	0
415	20240903	133900	25710065	2950	2950	2950	2950	0
416	20240903	133800	25710065	2950	2950	2950	2950	0
417	20240903	133700	25710065	2950	2950	2950	2950	0
418	20240903	133600	25710065	2950	2950	2950	2950	0
419	20240903	133500	25710065	2950	2950	2950	2950	0
420	20240903	133400	25710065	2950	2950	2950	2950	10
421	20240903	133300	25680565	2950	2950	2950	2950	0
422	20240903	133200	25680565	2950	2950	2950	2950	10
423	20240903	133100	25651065	2945	2945	2945	2945	0
424	20240903	133000	25651065	2945	2945	2945	2945	0
425	20240903	132900	25651065	2945	2950	2950	2945	3234
426	20240903	132800	16111395	2970	2970	2970	2970	0
427	20240903	132700	16111395	2970	2970	2970	2970	0
428	20240903	132600	16111395	2970	2970	2970	2970	0
429	20240903	132500	16111395	2970	2970	2970	2970	0
430	20240903	132400	16111395	2970	2970	2970	2970	0
431	20240903	132300	16111395	2970	2970	2970	2970	0
432	20240903	132200	16111395	2970	2970	2970	2970	0
433	20240903	132100	16111395	2970	2970	2970	2970	0
434	20240903	132000	16111395	2970	2970	2970	2970	0
435	20240903	131900	16111395	2970	2970	2970	2970	0
436	20240903	131800	16111395	2970	2970	2970	2970	0
437	20240903	131700	16111395	2970	2970	2970	2970	0
438	20240903	131600	16111395	2970	2970	2970	2970	0
439	20240903	131500	16111395	2970	2970	2970	2970	0
440	20240903	131400	16111395	2970	2970	2970	2970	0
441	20240903	131300	16111395	2970	2970	2970	2970	0
442	20240903	131200	16111395	2970	2970	2970	2970	0
443	20240903	131100	16111395	2970	2970	2970	2970	0
444	20240903	131000	16111395	2970	2970	2970	2970	0
445	20240903	130900	16111395	2970	2970	2970	2970	0
446	20240903	130800	16111395	2970	2970	2970	2970	0
447	20240903	130700	16111395	2970	2970	2970	2970	0
448	20240903	130600	16111395	2970	2970	2970	2970	0
449	20240903	130500	16111395	2970	2970	2970	2970	2
450	20240903	130400	16105455	2970	2970	2970	2970	0
451	20240903	130300	16105455	2970	2970	2970	2970	0
452	20240903	130200	16105455	2970	2970	2970	2970	0
453	20240903	130100	16105455	2970	2970	2970	2970	0
454	20240903	130000	16105455	2970	2970	2970	2970	0
455	20240903	125900	16105455	2970	2970	2970	2970	0
456	20240903	125800	16105455	2970	2970	2970	2970	0
457	20240903	125700	16105455	2970	2970	2970	2970	0
458	20240903	125600	16105455	2970	2970	2970	2970	0
459	20240903	125500	16105455	2970	2970	2970	2970	0
460	20240903	125400	16105455	2970	2970	2970	2970	0
461	20240903	125300	16105455	2970	2970	2970	2970	0
462	20240903	125200	16105455	2970	2970	2970	2970	0
463	20240903	125100	16105455	2970	2970	2970	2970	0
464	20240903	125000	16105455	2970	2970	2970	2970	0
465	20240903	124900	16105455	2970	2970	2970	2970	0
466	20240903	124800	16105455	2970	2970	2970	2970	0
467	20240903	124700	16105455	2970	2970	2970	2970	0
468	20240903	124600	16105455	2970	2970	2970	2970	0
469	20240903	124500	16105455	2970	2970	2970	2970	0
470	20240903	124400	16105455	2970	2970	2970	2970	0
471	20240903	124300	16105455	2970	2970	2970	2970	0
472	20240903	124200	16105455	2970	2970	2970	2970	0
473	20240903	124100	16105455	2970	2970	2970	2970	0
474	20240903	124000	16105455	2970	2970	2970	2970	0
475	20240903	123900	16105455	2970	2970	2970	2970	0
476	20240903	123800	16105455	2970	2970	2970	2970	0
477	20240903	123700	16105455	2970	2970	2970	2970	0
478	20240903	123600	16105455	2970	2970	2970	2970	0
479	20240903	123500	16105455	2970	2970	2970	2970	0
480	20240903	123400	16105455	2970	2970	2970	2970	0
481	20240903	123300	16105455	2970	2970	2970	2970	0
482	20240903	123200	16105455	2970	2970	2970	2970	0
483	20240903	123100	16105455	2970	2970	2970	2970	0
484	20240903	123000	16105455	2970	2970	2970	2970	0
485	20240903	122900	16105455	2970	2970	2970	2970	0
486	20240903	122800	16105455	2970	2970	2970	2970	0
487	20240903	122700	16105455	2970	2970	2970	2970	0
488	20240903	122600	16105455	2970	2970	2970	2970	0
489	20240903	122500	16105455	2970	2970	2970	2970	0
490	20240903	122400	16105455	2970	2970	2970	2970	1000
491	20240903	122300	13135455	2970	2970	2970	2970	0
492	20240903	122200	13135455	2970	2970	2970	2970	0
493	20240903	122100	13135455	2970	2970	2970	2970	0
494	20240903	122000	13135455	2970	2970	2970	2970	10
495	20240903	121900	13105755	2955	2955	2955	2955	713
496	20240903	121800	10998840	2970	2970	2970	2970	0
497	20240903	121700	10998840	2970	2970	2970	2970	0
498	20240903	121600	10998840	2970	2970	2970	2970	0
499	20240903	121500	10998840	2970	2970	2970	2970	0
500	20240903	121400	10998840	2970	2970	2970	2970	0
501	20240903	121300	10998840	2970	2970	2970	2970	0
502	20240903	121200	10998840	2970	2970	2970	2970	0
503	20240903	121100	10998840	2970	2970	2970	2970	0
504	20240903	121000	10998840	2970	2970	2970	2970	0
505	20240903	120900	10998840	2970	2970	2970	2970	0
506	20240903	120800	10998840	2970	2970	2970	2970	0
507	20240903	120700	10998840	2970	2970	2970	2970	0
508	20240903	120600	10998840	2970	2970	2970	2970	0
509	20240903	120500	10998840	2970	2970	2970	2970	0
510	20240903	120400	10998840	2970	2970	2970	2970	0
511	20240903	120300	10998840	2970	2970	2970	2970	0
512	20240903	120200	10998840	2970	2970	2970	2970	0
513	20240903	120100	10998840	2970	2970	2970	2970	0
514	20240903	120000	10998840	2970	2970	2970	2970	0
515	20240903	115900	10998840	2970	2970	2970	2970	0
516	20240903	115800	10998840	2970	2970	2970	2970	0
517	20240903	115700	10998840	2970	2970	2970	2970	0
518	20240903	115600	10998840	2970	2970	2970	2970	0
519	20240903	115500	10998840	2970	2970	2970	2970	0
520	20240903	115400	10998840	2970	2970	2970	2970	0
521	20240903	115300	10998840	2970	2970	2970	2970	0
522	20240903	115200	10998840	2970	2970	2970	2970	0
523	20240903	115100	10998840	2970	2970	2970	2970	0
524	20240903	115000	10998840	2970	2970	2970	2970	0
525	20240903	114900	10998840	2970	2970	2970	2970	0
526	20240903	114800	10998840	2970	2970	2970	2970	0
527	20240903	114700	10998840	2970	2970	2970	2970	0
528	20240903	114600	10998840	2970	2970	2970	2970	0
529	20240903	114500	10998840	2970	2970	2970	2970	0
530	20240903	114400	10998840	2970	2970	2970	2970	0
531	20240903	114300	10998840	2970	2970	2970	2970	0
532	20240903	114200	10998840	2970	2970	2970	2970	0
533	20240903	114100	10998840	2970	2970	2970	2970	0
534	20240903	114000	10998840	2970	2970	2970	2970	0
535	20240903	113900	10998840	2970	2970	2970	2970	0
536	20240903	113800	10998840	2970	2970	2970	2970	0
537	20240903	113700	10998840	2970	2970	2970	2970	0
538	20240903	113600	10998840	2970	2970	2970	2970	0
539	20240903	113500	10998840	2970	2970	2970	2970	0
540	20240903	113400	10998840	2970	2970	2970	2970	0
541	20240903	113300	10998840	2970	2970	2970	2970	0
542	20240903	113200	10998840	2970	2970	2970	2970	0
543	20240903	113100	10998840	2970	2970	2970	2970	0
544	20240903	113000	10998840	2970	2970	2970	2970	0
545	20240903	112900	10998840	2970	2970	2970	2970	0
546	20240903	112800	10998840	2970	2970	2970	2970	0
547	20240903	112700	10998840	2970	2970	2970	2970	0
548	20240903	112600	10998840	2970	2970	2970	2970	0
549	20240903	112500	10998840	2970	2970	2970	2970	0
550	20240903	112400	10998840	2970	2970	2970	2970	0
551	20240903	112300	10998840	2970	2970	2970	2970	0
552	20240903	112200	10998840	2970	2970	2970	2970	0
553	20240903	112100	10998840	2970	2970	2970	2970	0
554	20240903	112000	10998840	2970	2970	2970	2970	0
555	20240903	111900	10998840	2970	2970	2970	2970	0
556	20240903	111800	10998840	2970	2970	2970	2970	0
557	20240903	111700	10998840	2970	2970	2970	2970	0
558	20240903	111600	10998840	2970	2970	2970	2970	0
559	20240903	111500	10998840	2970	2970	2970	2970	0
560	20240903	111400	10998840	2970	2970	2970	2970	0
561	20240903	111300	10998840	2970	2970	2970	2970	20
562	20240903	111200	10939440	2975	2975	2975	2975	0
563	20240903	111100	10939440	2975	2975	2975	2975	0
564	20240903	111000	10939440	2975	2975	2975	2975	0
565	20240903	110900	10939440	2975	2975	2975	2975	0
566	20240903	110800	10939440	2975	2975	2975	2975	0
567	20240903	110700	10939440	2975	2975	2975	2975	0
568	20240903	110600	10939440	2975	2975	2975	2975	0
569	20240903	110500	10939440	2975	2975	2975	2975	0
570	20240903	110400	10939440	2975	2975	2975	2975	0
571	20240903	110300	10939440	2975	2975	2975	2975	0
572	20240903	110200	10939440	2975	2975	2975	2975	0
573	20240903	110100	10939440	2975	2975	2975	2975	0
574	20240903	110000	10939440	2975	2975	2975	2975	1
575	20240903	105900	10936465	2955	2955	2955	2955	1
576	20240903	105800	10933510	2975	2975	2975	2975	0
577	20240903	105700	10933510	2975	2975	2975	2975	0
578	20240903	105600	10933510	2975	2975	2975	2975	0
579	20240903	105500	10933510	2975	2975	2975	2975	0
580	20240903	105400	10933510	2975	2975	2975	2975	0
581	20240903	105300	10933510	2975	2975	2975	2975	0
582	20240903	105200	10933510	2975	2975	2975	2975	0
583	20240903	105100	10933510	2975	2975	2975	2975	0
584	20240903	105000	10933510	2975	2975	2975	2975	0
585	20240903	104900	10933510	2975	2975	2975	2975	0
586	20240903	104800	10933510	2975	2975	2975	2975	1
587	20240903	104700	10930535	2970	2970	2970	2970	2000
588	20240903	104600	4990535	2970	2970	2970	2970	0
589	20240903	104500	4990535	2970	2970	2970	2970	0
590	20240903	104400	4990535	2970	2970	2970	2970	0
591	20240903	104300	4990535	2970	2970	2970	2970	0
592	20240903	104200	4990535	2970	2970	2970	2970	0
593	20240903	104100	4990535	2970	2970	2970	2970	0
594	20240903	104000	4990535	2970	2970	2970	2970	0
595	20240903	103900	4990535	2970	2970	2970	2970	0
596	20240903	103800	4990535	2970	2970	2970	2970	0
597	20240903	103700	4990535	2970	2970	2970	2970	0
598	20240903	103600	4990535	2970	2970	2970	2970	1
599	20240903	103500	4987565	2960	2960	2960	2960	0
600	20240903	103400	4987565	2960	2960	2960	2960	0
601	20240903	103300	4987565	2960	2960	2960	2960	1
602	20240903	103200	4984605	2970	2970	2970	2970	0
603	20240903	103100	4984605	2970	2970	2970	2970	0
604	20240903	103000	4984605	2970	2970	2970	2970	0
605	20240903	102900	4984605	2970	2970	2970	2970	0
606	20240903	102800	4984605	2970	2970	2970	2970	0
607	20240903	102700	4984605	2970	2970	2970	2970	0
608	20240903	102600	4984605	2970	2970	2970	2970	0
609	20240903	102500	4984605	2970	2970	2970	2970	0
610	20240903	102400	4984605	2970	2970	2970	2970	0
611	20240903	102300	4984605	2970	2970	2970	2970	1
612	20240903	102200	4981635	2970	2970	2970	2970	0
613	20240903	102100	4981635	2970	2965	2970	2965	401
614	20240903	102000	3792665	2965	2965	2965	2965	18
615	20240903	101900	3739295	2965	2965	2965	2965	982
616	20240903	101800	827665	2965	2965	2965	2965	0
617	20240903	101700	827665	2965	2965	2965	2965	0
618	20240903	101600	827665	2965	2965	2965	2965	33
619	20240903	101500	729820	2965	2965	2965	2965	0
620	20240903	101400	729820	2965	2965	2965	2965	0
621	20240903	101300	729820	2965	2965	2965	2965	0
622	20240903	101200	729820	2965	2965	2965	2965	1
623	20240903	101100	726855	2950	2950	2950	2950	0
624	20240903	101000	726855	2950	2950	2950	2950	0
625	20240903	100900	726855	2950	2950	2950	2950	30
626	20240903	100800	638355	2965	2965	2965	2965	0
627	20240903	100700	638355	2965	2965	2965	2965	0
628	20240903	100600	638355	2965	2965	2965	2965	0
629	20240903	100500	638355	2965	2965	2965	2965	0
630	20240903	100400	638355	2965	2965	2965	2965	0
631	20240903	100300	638355	2965	2965	2965	2965	0
632	20240903	100200	638355	2965	2965	2965	2965	0
633	20240903	100100	638355	2965	2965	2965	2965	0
634	20240903	100000	638355	2965	2965	2965	2965	0
635	20240903	095900	638355	2965	2965	2965	2965	0
636	20240903	095800	638355	2965	2965	2965	2965	0
637	20240903	095700	638355	2965	2965	2965	2965	0
638	20240903	095600	638355	2965	2965	2965	2965	0
639	20240903	095500	638355	2965	2965	2965	2965	0
640	20240903	095400	638355	2965	2965	2965	2965	0
641	20240903	095300	638355	2965	2965	2965	2965	0
642	20240903	095200	638355	2965	2965	2965	2965	0
643	20240903	095100	638355	2965	2965	2965	2965	0
644	20240903	095000	638355	2965	2965	2965	2965	0
645	20240903	094900	638355	2965	2965	2965	2965	0
646	20240903	094800	638355	2965	2965	2965	2965	0
647	20240903	094700	638355	2965	2965	2965	2965	0
648	20240903	094600	638355	2965	2965	2965	2965	0
649	20240903	094500	638355	2965	2965	2965	2965	0
650	20240903	094400	638355	2965	2965	2965	2965	0
651	20240903	094300	638355	2965	2965	2965	2965	0
652	20240903	094200	638355	2965	2965	2965	2965	0
653	20240903	094100	638355	2965	2965	2965	2965	0
654	20240903	094000	638355	2965	2965	2965	2965	0
655	20240903	093900	638355	2965	2965	2965	2965	0
656	20240903	093800	638355	2965	2965	2965	2965	12
657	20240903	093700	602775	2965	2965	2965	2965	0
658	20240903	093600	602775	2965	2965	2965	2965	0
659	20240903	093500	602775	2965	2965	2965	2965	0
660	20240903	093400	602775	2965	2965	2965	2965	0
661	20240903	093300	602775	2965	2965	2965	2965	10
662	20240903	093200	573125	2965	2965	2965	2965	10
663	20240903	093100	543475	2965	2965	2965	2965	0
664	20240903	093000	543475	2965	2965	2965	2965	0
665	20240903	092900	543475	2965	2965	2965	2965	0
666	20240903	092800	543475	2965	2965	2965	2965	0
667	20240903	092700	543475	2965	2965	2965	2965	10
668	20240903	092600	513825	2965	2965	2965	2965	10
669	20240903	092500	484175	2965	2965	2965	2965	10
670	20240903	092400	454525	2965	2965	2965	2965	0
671	20240903	092300	454525	2965	2965	2965	2965	0
672	20240903	092200	454525	2965	2965	2965	2965	50
673	20240903	092100	306275	2970	2970	2970	2970	0
674	20240903	092000	306275	2970	2970	2970	2970	0
675	20240903	091900	306275	2970	2970	2970	2970	0
676	20240903	091800	306275	2970	2970	2970	2970	0
677	20240903	091700	306275	2970	2970	2970	2970	0
678	20240903	091600	306275	2970	2970	2970	2970	0
679	20240903	091500	306275	2970	2970	2970	2970	0
680	20240903	091400	306275	2970	2970	2970	2970	0
681	20240903	091300	306275	2970	2970	2970	2970	0
682	20240903	091200	306275	2970	2970	2970	2970	0
683	20240903	091100	306275	2970	2970	2970	2970	0
684	20240903	091000	306275	2970	2970	2970	2970	0
685	20240903	090900	306275	2970	2970	2970	2970	0
686	20240903	090800	306275	2970	2970	2970	2970	0
687	20240903	090700	306275	2970	2970	2970	2970	0
688	20240903	090600	306275	2970	2970	2970	2970	30
689	20240903	090500	217175	2975	2975	2975	2975	33
690	20240903	090400	119000	2975	2975	2975	2975	0
691	20240903	090300	119000	2975	2975	2975	2975	0
692	20240903	090200	119000	2975	2975	2975	2975	0
693	20240903	090100	119000	2975	2975	2975	2975	0
694	20240903	090000	119000	2975	2975	2975	2975	40