KissMeData/333430/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210800	96069625	2955	2955	2955	2955	504
3	20240912	210700	96069625	2955	2955	2955	2955	0
4	20240912	210600	96069625	2955	2955	2955	2955	0
5	20240912	210500	96069625	2955	2955	2955	2955	0
6	20240912	210400	96069625	2955	2955	2955	2955	0
7	20240912	210300	96069625	2955	2955	2955	2955	0
8	20240912	210200	96069625	2955	2955	2955	2955	0
9	20240912	210100	96069625	2955	2955	2955	2955	0
10	20240912	210000	96069625	2955	2955	2955	2955	0
11	20240912	205900	96069625	2955	2955	2955	2955	0
12	20240912	205800	96069625	2955	2955	2955	2955	0
13	20240912	205700	96069625	2955	2955	2955	2955	0
14	20240912	205600	96069625	2955	2955	2955	2955	0
15	20240912	205500	96069625	2955	2955	2955	2955	0
16	20240912	205400	96069625	2955	2955	2955	2955	0
17	20240912	205300	96069625	2955	2955	2955	2955	0
18	20240912	205200	96069625	2955	2955	2955	2955	0
19	20240912	205100	96069625	2955	2955	2955	2955	0
20	20240912	205000	96069625	2955	2955	2955	2955	0
21	20240912	204900	96069625	2955	2955	2955	2955	0
22	20240912	204800	96069625	2955	2955	2955	2955	0
23	20240912	204700	96069625	2955	2955	2955	2955	0
24	20240912	204600	96069625	2955	2955	2955	2955	0
25	20240912	204500	96069625	2955	2955	2955	2955	0
26	20240912	204400	96069625	2955	2955	2955	2955	0
27	20240912	204300	96069625	2955	2955	2955	2955	0
28	20240912	204200	96069625	2955	2955	2955	2955	0
29	20240912	204100	96069625	2955	2955	2955	2955	0
30	20240912	204000	96069625	2955	2955	2955	2955	0
31	20240912	203900	96069625	2955	2955	2955	2955	0
32	20240912	203800	96069625	2955	2955	2955	2955	504
33	20240912	203700	96069625	2955	2955	2955	2955	0
34	20240912	203600	96069625	2955	2955	2955	2955	0
35	20240912	203500	96069625	2955	2955	2955	2955	0
36	20240912	203400	96069625	2955	2955	2955	2955	0
37	20240912	203300	96069625	2955	2955	2955	2955	0
38	20240912	203200	96069625	2955	2955	2955	2955	0
39	20240912	203100	96069625	2955	2955	2955	2955	0
40	20240912	203000	96069625	2955	2955	2955	2955	0
41	20240912	202900	96069625	2955	2955	2955	2955	0
42	20240912	202800	96069625	2955	2955	2955	2955	0
43	20240912	202700	96069625	2955	2955	2955	2955	0
44	20240912	202600	96069625	2955	2955	2955	2955	0
45	20240912	202500	96069625	2955	2955	2955	2955	0
46	20240912	202400	96069625	2955	2955	2955	2955	0
47	20240912	202300	96069625	2955	2955	2955	2955	0
48	20240912	202200	96069625	2955	2955	2955	2955	0
49	20240912	202100	96069625	2955	2955	2955	2955	0
50	20240912	202000	96069625	2955	2955	2955	2955	0
51	20240912	201900	96069625	2955	2955	2955	2955	0
52	20240912	201800	96069625	2955	2955	2955	2955	0
53	20240912	201700	96069625	2955	2955	2955	2955	0
54	20240912	201600	96069625	2955	2955	2955	2955	0
55	20240912	201500	96069625	2955	2955	2955	2955	0
56	20240912	201400	96069625	2955	2955	2955	2955	0
57	20240912	201300	96069625	2955	2955	2955	2955	0
58	20240912	201200	96069625	2955	2955	2955	2955	0
59	20240912	201100	96069625	2955	2955	2955	2955	0
60	20240912	201000	96069625	2955	2955	2955	2955	0
61	20240912	200900	96069625	2955	2955	2955	2955	0
62	20240912	200800	96069625	2955	2955	2955	2955	504
63	20240912	200700	96069625	2955	2955	2955	2955	0
64	20240912	200600	96069625	2955	2955	2955	2955	0
65	20240912	200500	96069625	2955	2955	2955	2955	0
66	20240912	200400	96069625	2955	2955	2955	2955	0
67	20240912	200300	96069625	2955	2955	2955	2955	0
68	20240912	200200	96069625	2955	2955	2955	2955	0
69	20240912	200100	96069625	2955	2955	2955	2955	0
70	20240912	200000	96069625	2955	2955	2955	2955	0
71	20240912	195900	96069625	2955	2955	2955	2955	0
72	20240912	195800	96069625	2955	2955	2955	2955	0
73	20240912	195700	96069625	2955	2955	2955	2955	0
74	20240912	195600	96069625	2955	2955	2955	2955	0
75	20240912	195500	96069625	2955	2955	2955	2955	0
76	20240912	195400	96069625	2955	2955	2955	2955	0
77	20240912	195300	96069625	2955	2955	2955	2955	0
78	20240912	195200	96069625	2955	2955	2955	2955	0
79	20240912	195100	96069625	2955	2955	2955	2955	0
80	20240912	195000	96069625	2955	2955	2955	2955	0
81	20240912	194900	96069625	2955	2955	2955	2955	0
82	20240912	194800	96069625	2955	2955	2955	2955	0
83	20240912	194700	96069625	2955	2955	2955	2955	0
84	20240912	194600	96069625	2955	2955	2955	2955	0
85	20240912	194500	96069625	2955	2955	2955	2955	0
86	20240912	194400	96069625	2955	2955	2955	2955	0
87	20240912	194300	96069625	2955	2955	2955	2955	0
88	20240912	194200	96069625	2955	2955	2955	2955	0
89	20240912	194100	96069625	2955	2955	2955	2955	0
90	20240912	194000	96069625	2955	2955	2955	2955	0
91	20240912	193900	96069625	2955	2955	2955	2955	0
92	20240912	193800	96069625	2955	2955	2955	2955	504
93	20240912	193700	96069625	2955	2955	2955	2955	0
94	20240912	193600	96069625	2955	2955	2955	2955	0
95	20240912	193500	96069625	2955	2955	2955	2955	0
96	20240912	193400	96069625	2955	2955	2955	2955	0
97	20240912	193300	96069625	2955	2955	2955	2955	0
98	20240912	193200	96069625	2955	2955	2955	2955	0
99	20240912	193100	96069625	2955	2955	2955	2955	0
100	20240912	193000	96069625	2955	2955	2955	2955	0
101	20240912	192900	96069625	2955	2955	2955	2955	0
102	20240912	192800	96069625	2955	2955	2955	2955	0
103	20240912	192700	96069625	2955	2955	2955	2955	0
104	20240912	192600	96069625	2955	2955	2955	2955	0
105	20240912	192500	96069625	2955	2955	2955	2955	0
106	20240912	192400	96069625	2955	2955	2955	2955	0
107	20240912	192300	96069625	2955	2955	2955	2955	0
108	20240912	192200	96069625	2955	2955	2955	2955	0
109	20240912	192100	96069625	2955	2955	2955	2955	0
110	20240912	192000	96069625	2955	2955	2955	2955	0
111	20240912	191900	96069625	2955	2955	2955	2955	0
112	20240912	191800	96069625	2955	2955	2955	2955	0
113	20240912	191700	96069625	2955	2955	2955	2955	0
114	20240912	191600	96069625	2955	2955	2955	2955	0
115	20240912	191500	96069625	2955	2955	2955	2955	0
116	20240912	191400	96069625	2955	2955	2955	2955	0
117	20240912	191300	96069625	2955	2955	2955	2955	0
118	20240912	191200	96069625	2955	2955	2955	2955	0
119	20240912	191100	96069625	2955	2955	2955	2955	0
120	20240912	191000	96069625	2955	2955	2955	2955	0
121	20240912	190900	96069625	2955	2955	2955	2955	0
122	20240912	190800	96069625	2955	2955	2955	2955	504
123	20240912	190700	96069625	2955	2955	2955	2955	0
124	20240912	190600	96069625	2955	2955	2955	2955	0
125	20240912	190500	96069625	2955	2955	2955	2955	0
126	20240912	190400	96069625	2955	2955	2955	2955	0
127	20240912	190300	96069625	2955	2955	2955	2955	0
128	20240912	190200	96069625	2955	2955	2955	2955	0
129	20240912	190100	96069625	2955	2955	2955	2955	0
130	20240912	190000	96069625	2955	2955	2955	2955	0
131	20240912	185900	96069625	2955	2955	2955	2955	0
132	20240912	185800	96069625	2955	2955	2955	2955	0
133	20240912	185700	96069625	2955	2955	2955	2955	0
134	20240912	185600	96069625	2955	2955	2955	2955	0
135	20240912	185500	96069625	2955	2955	2955	2955	0
136	20240912	185400	96069625	2955	2955	2955	2955	0
137	20240912	185300	96069625	2955	2955	2955	2955	0
138	20240912	185200	96069625	2955	2955	2955	2955	0
139	20240912	185100	96069625	2955	2955	2955	2955	0
140	20240912	185000	96069625	2955	2955	2955	2955	0
141	20240912	184900	96069625	2955	2955	2955	2955	0
142	20240912	184800	96069625	2955	2955	2955	2955	0
143	20240912	184700	96069625	2955	2955	2955	2955	0
144	20240912	184600	96069625	2955	2955	2955	2955	0
145	20240912	184500	96069625	2955	2955	2955	2955	0
146	20240912	184400	96069625	2955	2955	2955	2955	0
147	20240912	184300	96069625	2955	2955	2955	2955	0
148	20240912	184200	96069625	2955	2955	2955	2955	0
149	20240912	184100	96069625	2955	2955	2955	2955	0
150	20240912	184000	96069625	2955	2955	2955	2955	0
151	20240912	183900	96069625	2955	2955	2955	2955	0
152	20240912	183800	96069625	2955	2955	2955	2955	504
153	20240912	183700	96069625	2955	2955	2955	2955	0
154	20240912	183600	96069625	2955	2955	2955	2955	0
155	20240912	183500	96069625	2955	2955	2955	2955	0
156	20240912	183400	96069625	2955	2955	2955	2955	0
157	20240912	183300	96069625	2955	2955	2955	2955	0
158	20240912	183200	96069625	2955	2955	2955	2955	0
159	20240912	183100	96069625	2955	2955	2955	2955	0
160	20240912	183000	96069625	2955	2955	2955	2955	0
161	20240912	182900	96069625	2955	2955	2955	2955	0
162	20240912	182800	96069625	2955	2955	2955	2955	0
163	20240912	182700	96069625	2955	2955	2955	2955	0
164	20240912	182600	96069625	2955	2955	2955	2955	0
165	20240912	182500	96069625	2955	2955	2955	2955	0
166	20240912	182400	96069625	2955	2955	2955	2955	0
167	20240912	182300	96069625	2955	2955	2955	2955	0
168	20240912	182200	96069625	2955	2955	2955	2955	0
169	20240912	182100	96069625	2955	2955	2955	2955	0
170	20240912	182000	96069625	2955	2955	2955	2955	0
171	20240912	181900	96069625	2955	2955	2955	2955	0
172	20240912	181800	96069625	2955	2955	2955	2955	0
173	20240912	181700	96069625	2955	2955	2955	2955	0
174	20240912	181600	96069625	2955	2955	2955	2955	0
175	20240912	181500	96069625	2955	2955	2955	2955	0
176	20240912	181400	96069625	2955	2955	2955	2955	0
177	20240912	181300	96069625	2955	2955	2955	2955	0
178	20240912	181200	96069625	2955	2955	2955	2955	0
179	20240912	181100	96069625	2955	2955	2955	2955	0
180	20240912	181000	96069625	2955	2955	2955	2955	0
181	20240912	180900	96069625	2955	2955	2955	2955	0
182	20240912	180800	96069625	2955	2955	2955	2955	504
183	20240912	180700	96069625	2955	2955	2955	2955	0
184	20240912	180600	96069625	2955	2955	2955	2955	0
185	20240912	180500	96069625	2955	2955	2955	2955	0
186	20240912	180400	96069625	2955	2955	2955	2955	0
187	20240912	180300	96069625	2955	2955	2955	2955	0
188	20240912	180200	96069625	2955	2955	2955	2955	0
189	20240912	180100	96069625	2955	2955	2955	2955	0
190	20240912	180000	96069625	2955	2955	2955	2955	0
191	20240912	175900	96069625	2955	2955	2955	2955	0
192	20240912	175800	96069625	2955	2955	2955	2955	0
193	20240912	175700	96069625	2955	2955	2955	2955	0
194	20240912	175600	96069625	2955	2955	2955	2955	0
195	20240912	175500	96069625	2955	2955	2955	2955	0
196	20240912	175400	96069625	2955	2955	2955	2955	0
197	20240912	175300	96069625	2955	2955	2955	2955	0
198	20240912	175200	96069625	2955	2955	2955	2955	0
199	20240912	175100	96069625	2955	2955	2955	2955	0
200	20240912	175000	96069625	2955	2955	2955	2955	0
201	20240912	174900	96069625	2955	2955	2955	2955	0
202	20240912	174800	96069625	2955	2955	2955	2955	0
203	20240912	174700	96069625	2955	2955	2955	2955	0
204	20240912	174600	96069625	2955	2955	2955	2955	0
205	20240912	174500	96069625	2955	2955	2955	2955	0
206	20240912	174400	96069625	2955	2955	2955	2955	0
207	20240912	174300	96069625	2955	2955	2955	2955	0
208	20240912	174200	96069625	2955	2955	2955	2955	0
209	20240912	174100	96069625	2955	2955	2955	2955	0
210	20240912	174000	96069625	2955	2955	2955	2955	0
211	20240912	173900	96069625	2955	2955	2955	2955	0
212	20240912	173800	96069625	2955	2955	2955	2955	504
213	20240912	173700	96069625	2955	2955	2955	2955	0
214	20240912	173600	96069625	2955	2955	2955	2955	0
215	20240912	173500	96069625	2955	2955	2955	2955	0
216	20240912	173400	96069625	2955	2955	2955	2955	0
217	20240912	173300	96069625	2955	2955	2955	2955	0
218	20240912	173200	96069625	2955	2955	2955	2955	0
219	20240912	173100	96069625	2955	2955	2955	2955	0
220	20240912	173000	96069625	2955	2955	2955	2955	0
221	20240912	172900	96069625	2955	2955	2955	2955	0
222	20240912	172800	96069625	2955	2955	2955	2955	0
223	20240912	172700	96069625	2955	2955	2955	2955	0
224	20240912	172600	96069625	2955	2955	2955	2955	0
225	20240912	172500	96069625	2955	2955	2955	2955	0
226	20240912	172400	96069625	2955	2955	2955	2955	0
227	20240912	172300	96069625	2955	2955	2955	2955	0
228	20240912	172200	96069625	2955	2955	2955	2955	0
229	20240912	172100	96069625	2955	2955	2955	2955	0
230	20240912	172000	96069625	2955	2955	2955	2955	0
231	20240912	171900	96069625	2955	2955	2955	2955	0
232	20240912	171800	96069625	2955	2955	2955	2955	0
233	20240912	171700	96069625	2955	2955	2955	2955	0
234	20240912	171600	96069625	2955	2955	2955	2955	0
235	20240912	171500	96069625	2955	2955	2955	2955	0
236	20240912	171400	96069625	2955	2955	2955	2955	0
237	20240912	171300	96069625	2955	2955	2955	2955	0
238	20240912	171200	96069625	2955	2955	2955	2955	0
239	20240912	171100	96069625	2955	2955	2955	2955	0
240	20240912	171000	96069625	2955	2955	2955	2955	0
241	20240912	170900	96069625	2955	2955	2955	2955	0
242	20240912	170800	96069625	2955	2955	2955	2955	504
243	20240912	170700	96069625	2955	2955	2955	2955	0
244	20240912	170600	96069625	2955	2955	2955	2955	0
245	20240912	170500	96069625	2955	2955	2955	2955	0
246	20240912	170400	96069625	2955	2955	2955	2955	0
247	20240912	170300	96069625	2955	2955	2955	2955	0
248	20240912	170200	96069625	2955	2955	2955	2955	0
249	20240912	170100	96069625	2955	2955	2955	2955	0
250	20240912	170000	96069625	2955	2955	2955	2955	0
251	20240912	165900	96069625	2955	2955	2955	2955	0
252	20240912	165800	96069625	2955	2955	2955	2955	0
253	20240912	165700	96069625	2955	2955	2955	2955	0
254	20240912	165600	96069625	2955	2955	2955	2955	0
255	20240912	165500	96069625	2955	2955	2955	2955	0
256	20240912	165400	96069625	2955	2955	2955	2955	0
257	20240912	165300	96069625	2955	2955	2955	2955	0
258	20240912	165200	96069625	2955	2955	2955	2955	0
259	20240912	165100	96069625	2955	2955	2955	2955	0
260	20240912	165000	96069625	2955	2955	2955	2955	0
261	20240912	164900	96069625	2955	2955	2955	2955	0
262	20240912	164800	96069625	2955	2955	2955	2955	0
263	20240912	164700	96069625	2955	2955	2955	2955	0
264	20240912	164600	96069625	2955	2955	2955	2955	0
265	20240912	164500	96069625	2955	2955	2955	2955	0
266	20240912	164400	96069625	2955	2955	2955	2955	0
267	20240912	164300	96069625	2955	2955	2955	2955	0
268	20240912	164200	96069625	2955	2955	2955	2955	0
269	20240912	164100	96069625	2955	2955	2955	2955	0
270	20240912	164000	96069625	2955	2955	2955	2955	0
271	20240912	163900	96069625	2955	2955	2955	2955	0
272	20240912	163800	96069625	2955	2955	2955	2955	504
273	20240912	163700	96069625	2955	2955	2955	2955	0
274	20240912	163600	96069625	2955	2955	2955	2955	0
275	20240912	163500	96069625	2955	2955	2955	2955	0
276	20240912	163400	96069625	2955	2955	2955	2955	0
277	20240912	163300	96069625	2955	2955	2955	2955	0
278	20240912	163200	96069625	2955	2955	2955	2955	0
279	20240912	163100	96069625	2955	2955	2955	2955	0
280	20240912	163000	96069625	2955	2955	2955	2955	0
281	20240912	162900	96069625	2955	2955	2955	2955	0
282	20240912	162800	96069625	2955	2955	2955	2955	0
283	20240912	162700	96069625	2955	2955	2955	2955	0
284	20240912	162600	96069625	2955	2955	2955	2955	0
285	20240912	162500	96069625	2955	2955	2955	2955	0
286	20240912	162400	96069625	2955	2955	2955	2955	0
287	20240912	162300	96069625	2955	2955	2955	2955	0
288	20240912	162200	96069625	2955	2955	2955	2955	0
289	20240912	162100	96069625	2955	2955	2955	2955	0
290	20240912	162000	96069625	2955	2955	2955	2955	0
291	20240912	161900	96069625	2955	2955	2955	2955	0
292	20240912	161800	96069625	2955	2955	2955	2955	0
293	20240912	161700	96069625	2955	2955	2955	2955	0
294	20240912	161600	96069625	2955	2955	2955	2955	0
295	20240912	161500	96069625	2955	2955	2955	2955	0
296	20240912	161400	96069625	2955	2955	2955	2955	0
297	20240912	161300	96069625	2955	2955	2955	2955	0
298	20240912	161200	96069625	2955	2955	2955	2955	0
299	20240912	161100	96069625	2955	2955	2955	2955	0
300	20240912	161000	96069625	2955	2955	2955	2955	0
301	20240912	160900	96069625	2955	2955	2955	2955	0
302	20240912	160800	96069625	2955	2955	2955	2955	504
303	20240912	160700	96069625	2955	2955	2955	2955	0
304	20240912	160600	96069625	2955	2955	2955	2955	0
305	20240912	160500	96069625	2955	2955	2955	2955	0
306	20240912	160400	96069625	2955	2955	2955	2955	0
307	20240912	160300	96069625	2955	2955	2955	2955	0
308	20240912	160200	96069625	2955	2955	2955	2955	0
309	20240912	160100	96069625	2955	2955	2955	2955	0
310	20240912	160000	96069625	2955	2955	2955	2955	0
311	20240912	155900	96069625	2955	2955	2955	2955	0
312	20240912	155800	96069625	2955	2955	2955	2955	0
313	20240912	155700	96069625	2955	2955	2955	2955	0
314	20240912	155600	96069625	2955	2955	2955	2955	0
315	20240912	155500	96069625	2955	2955	2955	2955	0
316	20240912	155400	96069625	2955	2955	2955	2955	0
317	20240912	155300	96069625	2955	2955	2955	2955	0
318	20240912	155200	96069625	2955	2955	2955	2955	0
319	20240912	155100	96069625	2955	2955	2955	2955	0
320	20240912	155000	96069625	2955	2955	2955	2955	0
321	20240912	154900	96069625	2955	2955	2955	2955	0
322	20240912	154800	96069625	2955	2955	2955	2955	0
323	20240912	154700	96069625	2955	2955	2955	2955	0
324	20240912	154600	96069625	2955	2955	2955	2955	0
325	20240912	154500	96069625	2955	2955	2955	2955	0
326	20240912	154400	96069625	2955	2955	2955	2955	0
327	20240912	154300	96069625	2955	2955	2955	2955	0
328	20240912	154200	96069625	2955	2955	2955	2955	0
329	20240912	154100	96069625	2955	2955	2955	2955	0
330	20240912	154000	96069625	2955	2955	2955	2955	0
331	20240912	153900	96069625	2955	2955	2955	2955	0
332	20240912	153800	96069625	2955	2955	2955	2955	504
333	20240912	153700	96069625	2955	2955	2955	2955	0
334	20240912	153600	96069625	2955	2955	2955	2955	0
335	20240912	153500	96069625	2955	2955	2955	2955	0
336	20240912	153400	96069625	2955	2955	2955	2955	0
337	20240912	153300	96069625	2955	2955	2955	2955	0
338	20240912	153200	96069625	2955	2955	2955	2955	0
339	20240912	153100	96069625	2955	2955	2955	2955	0
340	20240912	153000	96069625	2955	2955	2955	2955	504
341	20240912	152900	94580305	2950	2950	2950	2950	0
342	20240912	152800	94580305	2950	2950	2950	2950	0
343	20240912	152700	94580305	2950	2950	2950	2950	0
344	20240912	152600	94580305	2950	2950	2950	2950	0
345	20240912	152500	94580305	2950	2950	2950	2950	0
346	20240912	152400	94580305	2950	2950	2950	2950	0
347	20240912	152300	94580305	2950	2950	2950	2950	0
348	20240912	152200	94580305	2950	2950	2950	2950	0
349	20240912	152100	94580305	2950	2950	2950	2950	0
350	20240912	152000	94580305	2950	2950	2950	2950	0
351	20240912	151900	94580305	2950	2950	2950	2950	42
352	20240912	151800	94456405	2950	2950	2950	2950	0
353	20240912	151700	94456405	2950	2950	2950	2950	0
354	20240912	151600	94456405	2950	2950	2950	2950	0
355	20240912	151500	94456405	2950	2950	2950	2950	170
356	20240912	151400	93954905	2945	2945	2945	2945	0
357	20240912	151300	93954905	2945	2945	2945	2945	7
358	20240912	151200	93934290	2950	2950	2950	2950	0
359	20240912	151100	93934290	2950	2950	2950	2950	0
360	20240912	151000	93934290	2950	2950	2950	2950	30
361	20240912	150900	93845790	2945	2945	2945	2945	0
362	20240912	150800	93845790	2945	2945	2945	2945	0
363	20240912	150700	93845790	2945	2945	2945	2945	0
364	20240912	150600	93845790	2945	2945	2945	2945	0
365	20240912	150500	93845790	2945	2945	2945	2945	0
366	20240912	150400	93845790	2945	2945	2945	2945	0
367	20240912	150300	93845790	2945	2945	2945	2945	0
368	20240912	150200	93845790	2945	2945	2945	2945	0
369	20240912	150100	93845790	2945	2945	2945	2945	0
370	20240912	150000	93845790	2945	2945	2945	2945	0
371	20240912	145900	93845790	2945	2950	2950	2945	100
372	20240912	145800	93551240	2960	2960	2960	2960	0
373	20240912	145700	93551240	2960	2960	2960	2960	0
374	20240912	145600	93551240	2960	2960	2960	2960	0
375	20240912	145500	93551240	2960	2960	2960	2960	10
376	20240912	145400	93521640	2960	2960	2960	2960	0
377	20240912	145300	93521640	2960	2960	2960	2960	0
378	20240912	145200	93521640	2960	2960	2960	2960	0
379	20240912	145100	93521640	2960	2960	2960	2960	0
380	20240912	145000	93521640	2960	2960	2960	2960	0
381	20240912	144900	93521640	2960	2960	2960	2960	0
382	20240912	144800	93521640	2960	2960	2960	2960	0
383	20240912	144700	93521640	2960	2960	2960	2960	0
384	20240912	144600	93521640	2960	2960	2960	2960	0
385	20240912	144500	93521640	2960	2960	2960	2960	0
386	20240912	144400	93521640	2960	2960	2960	2960	0
387	20240912	144300	93521640	2960	2960	2960	2960	0
388	20240912	144200	93521640	2960	2960	2960	2960	0
389	20240912	144100	93521640	2960	2960	2960	2960	0
390	20240912	144000	93521640	2960	2960	2960	2960	2
391	20240912	143900	93515720	2950	2950	2950	2950	250
392	20240912	143800	92778220	2960	2960	2960	2960	0
393	20240912	143700	92778220	2960	2960	2960	2960	0
394	20240912	143600	92778220	2960	2960	2960	2960	0
395	20240912	143500	92778220	2960	2960	2960	2960	0
396	20240912	143400	92778220	2960	2960	2960	2960	0
397	20240912	143300	92778220	2960	2960	2960	2960	0
398	20240912	143200	92778220	2960	2960	2960	2960	0
399	20240912	143100	92778220	2960	2960	2960	2960	0
400	20240912	143000	92778220	2960	2960	2960	2960	0
401	20240912	142900	92778220	2960	2960	2960	2960	0
402	20240912	142800	92778220	2960	2960	2960	2960	1
403	20240912	142700	92775260	2935	2935	2935	2935	0
404	20240912	142600	92775260	2935	2935	2935	2935	0
405	20240912	142500	92775260	2935	2935	2935	2935	0
406	20240912	142400	92775260	2935	2935	2935	2935	0
407	20240912	142300	92775260	2935	2935	2935	2935	0
408	20240912	142200	92775260	2935	2955	2955	2935	189
409	20240912	142100	92220495	2960	2960	2960	2960	0
410	20240912	142000	92220495	2960	2960	2960	2960	0
411	20240912	141900	92220495	2960	2960	2960	2960	0
412	20240912	141800	92220495	2960	2960	2960	2960	9
413	20240912	141700	92193855	2960	2960	2960	2960	0
414	20240912	141600	92193855	2960	2960	2960	2960	0
415	20240912	141500	92193855	2960	2960	2960	2960	0
416	20240912	141400	92193855	2960	2960	2960	2960	0
417	20240912	141300	92193855	2960	2960	2960	2960	0
418	20240912	141200	92193855	2960	2960	2960	2960	0
419	20240912	141100	92193855	2960	2960	2960	2960	0
420	20240912	141000	92193855	2960	2960	2960	2960	0
421	20240912	140900	92193855	2960	2960	2960	2960	1
422	20240912	140800	92190895	2965	2965	2965	2965	1
423	20240912	140700	92187930	2960	2960	2960	2960	0
424	20240912	140600	92187930	2960	2960	2960	2960	0
425	20240912	140500	92187930	2960	2960	2960	2960	0
426	20240912	140400	92187930	2960	2960	2960	2960	0
427	20240912	140300	92187930	2960	2960	2960	2960	1
428	20240912	140200	92184970	2965	2965	2965	2965	10
429	20240912	140100	92155320	2965	2965	2965	2965	0
430	20240912	140000	92155320	2965	2950	2965	2950	324
431	20240912	135900	91194765	2930	2930	2930	2930	0
432	20240912	135800	91194765	2930	2930	2930	2930	0
433	20240912	135700	91194765	2930	2930	2930	2930	0
434	20240912	135600	91194765	2930	2930	2930	2930	0
435	20240912	135500	91194765	2930	2930	2930	2930	0
436	20240912	135400	91194765	2930	2930	2930	2930	0
437	20240912	135300	91194765	2930	2930	2930	2930	0
438	20240912	135200	91194765	2930	2930	2930	2930	0
439	20240912	135100	91194765	2930	2930	2930	2930	0
440	20240912	135000	91194765	2930	2930	2930	2930	1000
441	20240912	134900	88264765	2930	2930	2930	2930	0
442	20240912	134800	88264765	2930	2930	2930	2930	0
443	20240912	134700	88264765	2930	2930	2930	2930	0
444	20240912	134600	88264765	2930	2930	2930	2930	0
445	20240912	134500	88264765	2930	2930	2930	2930	0
446	20240912	134400	88264765	2930	2930	2930	2930	0
447	20240912	134300	88264765	2930	2930	2930	2930	0
448	20240912	134200	88264765	2930	2930	2930	2930	0
449	20240912	134100	88264765	2930	2930	2930	2930	0
450	20240912	134000	88264765	2930	2930	2930	2930	1
451	20240912	133900	88261835	2930	2930	2930	2930	0
452	20240912	133800	88261835	2930	2930	2930	2930	0
453	20240912	133700	88261835	2930	2930	2930	2930	0
454	20240912	133600	88261835	2930	2930	2930	2930	0
455	20240912	133500	88261835	2930	2930	2930	2930	0
456	20240912	133400	88261835	2930	2930	2930	2930	0
457	20240912	133300	88261835	2930	2930	2930	2930	0
458	20240912	133200	88261835	2930	2930	2930	2930	0
459	20240912	133100	88261835	2930	2930	2930	2930	0
460	20240912	133000	88261835	2930	2930	2930	2930	50
461	20240912	132900	88115335	2930	2930	2930	2930	0
462	20240912	132800	88115335	2930	2930	2930	2930	103
463	20240912	132700	87813545	2915	2925	2925	2915	4491
464	20240912	132600	74695985	2925	2925	2925	2925	0
465	20240912	132500	74695985	2925	2925	2925	2925	0
466	20240912	132400	74695985	2925	2925	2925	2925	0
467	20240912	132300	74695985	2925	2925	2925	2925	0
468	20240912	132200	74695985	2925	2925	2925	2925	0
469	20240912	132100	74695985	2925	2925	2925	2925	0
470	20240912	132000	74695985	2925	2925	2925	2925	0
471	20240912	131900	74695985	2925	2925	2925	2925	30
472	20240912	131800	74608235	2920	2920	2920	2920	0
473	20240912	131700	74608235	2920	2920	2920	2920	0
474	20240912	131600	74608235	2920	2920	2920	2920	0
475	20240912	131500	74608235	2920	2920	2920	2920	0
476	20240912	131400	74608235	2920	2920	2920	2920	0
477	20240912	131300	74608235	2920	2920	2920	2920	0
478	20240912	131200	74608235	2920	2920	2920	2920	0
479	20240912	131100	74608235	2920	2920	2920	2920	0
480	20240912	131000	74608235	2920	2920	2920	2920	0
481	20240912	130900	74608235	2920	2925	2925	2920	697
482	20240912	130800	72570435	2925	2925	2925	2925	0
483	20240912	130700	72570435	2925	2925	2925	2925	0
484	20240912	130600	72570435	2925	2925	2925	2925	0
485	20240912	130500	72570435	2925	2925	2925	2925	0
486	20240912	130400	72570435	2925	2925	2925	2925	0
487	20240912	130300	72570435	2925	2925	2925	2925	0
488	20240912	130200	72570435	2925	2925	2925	2925	0
489	20240912	130100	72570435	2925	2925	2925	2925	0
490	20240912	130000	72570435	2925	2925	2925	2925	0
491	20240912	125900	72570435	2925	2925	2925	2925	0
492	20240912	125800	72570435	2925	2925	2925	2925	0
493	20240912	125700	72570435	2925	2925	2925	2925	0
494	20240912	125600	72570435	2925	2925	2925	2925	0
495	20240912	125500	72570435	2925	2925	2925	2925	0
496	20240912	125400	72570435	2925	2925	2925	2925	11
497	20240912	125300	72538260	2925	2925	2925	2925	0
498	20240912	125200	72538260	2925	2925	2925	2925	0
499	20240912	125100	72538260	2925	2925	2925	2925	0
500	20240912	125000	72538260	2925	2925	2925	2925	0
501	20240912	124900	72538260	2925	2925	2925	2925	0
502	20240912	124800	72538260	2925	2925	2925	2925	388
503	20240912	124700	71403360	2925	2925	2925	2925	227
504	20240912	124600	70739385	2925	2925	2925	2925	0
505	20240912	124500	70739385	2925	2925	2925	2925	0
506	20240912	124400	70739385	2925	2925	2925	2925	0
507	20240912	124300	70739385	2925	2925	2925	2925	0
508	20240912	124200	70739385	2925	2925	2925	2925	0
509	20240912	124100	70739385	2925	2925	2925	2925	0
510	20240912	124000	70739385	2925	2925	2925	2925	0
511	20240912	123900	70739385	2925	2925	2925	2925	230
512	20240912	123800	70066635	2925	2925	2925	2925	0
513	20240912	123700	70066635	2925	2925	2925	2925	0
514	20240912	123600	70066635	2925	2925	2925	2925	0
515	20240912	123500	70066635	2925	2925	2925	2925	282
516	20240912	123400	69241785	2930	2930	2930	2930	0
517	20240912	123300	69241785	2930	2930	2930	2930	79
518	20240912	123200	69010315	2930	2930	2930	2930	0
519	20240912	123100	69010315	2930	2930	2930	2930	0
520	20240912	123000	69010315	2930	2930	2930	2930	0
521	20240912	122900	69010315	2930	2930	2930	2930	142
522	20240912	122800	68594255	2930	2930	2930	2930	448
523	20240912	122700	67281615	2930	2930	2930	2930	2
524	20240912	122600	67275755	2935	2935	2935	2935	0
525	20240912	122500	67275755	2935	2935	2935	2935	0
526	20240912	122400	67275755	2935	2935	2935	2935	0
527	20240912	122300	67275755	2935	2935	2935	2935	2
528	20240912	122200	67269885	2925	2930	2930	2925	100
529	20240912	122100	66977360	2935	2935	2935	2935	0
530	20240912	122000	66977360	2935	2935	2935	2935	1000
531	20240912	121900	64042360	2930	2935	2935	2930	451
532	20240912	121800	62720905	2935	2935	2935	2935	0
533	20240912	121700	62720905	2935	2935	2935	2935	0
534	20240912	121600	62720905	2935	2935	2935	2935	0
535	20240912	121500	62720905	2935	2935	2935	2935	90
536	20240912	121400	62456755	2935	2940	2940	2935	635
537	20240912	121300	60592820	2970	2970	2970	2970	0
538	20240912	121200	60592820	2970	2970	2970	2970	0
539	20240912	121100	60592820	2970	2970	2970	2970	0
540	20240912	121000	60592820	2970	2970	2970	2970	0
541	20240912	120900	60592820	2970	2970	2970	2970	0
542	20240912	120800	60592820	2970	2970	2970	2970	0
543	20240912	120700	60592820	2970	2970	2970	2970	0
544	20240912	120600	60592820	2970	2970	2970	2970	0
545	20240912	120500	60592820	2970	2970	2970	2970	0
546	20240912	120400	60592820	2970	2970	2970	2970	4
547	20240912	120300	60580940	2960	2960	2960	2960	0
548	20240912	120200	60580940	2960	2960	2960	2960	0
549	20240912	120100	60580940	2960	2960	2960	2960	0
550	20240912	120000	60580940	2960	2955	2960	2955	1900
551	20240912	115900	54959020	2945	2945	2945	2945	0
552	20240912	115800	54959020	2945	2945	2945	2945	0
553	20240912	115700	54959020	2945	2945	2945	2945	0
554	20240912	115600	54959020	2945	2945	2945	2945	0
555	20240912	115500	54959020	2945	2945	2945	2945	0
556	20240912	115400	54959020	2945	2945	2945	2945	0
557	20240912	115300	54959020	2945	2945	2945	2945	0
558	20240912	115200	54959020	2945	2945	2945	2945	0
559	20240912	115100	54959020	2945	2945	2945	2945	0
560	20240912	115000	54959020	2945	2945	2945	2945	0
561	20240912	114900	54959020	2945	2945	2945	2945	0
562	20240912	114800	54959020	2945	2945	2945	2945	0
563	20240912	114700	54959020	2945	2945	2945	2945	0
564	20240912	114600	54959020	2945	2945	2945	2945	0
565	20240912	114500	54959020	2945	2945	2945	2945	0
566	20240912	114400	54959020	2945	2945	2945	2945	0
567	20240912	114300	54959020	2945	2945	2945	2945	0
568	20240912	114200	54959020	2945	2945	2945	2945	0
569	20240912	114100	54959020	2945	2945	2945	2945	0
570	20240912	114000	54959020	2945	2945	2945	2945	0
571	20240912	113900	54959020	2945	2945	2945	2945	0
572	20240912	113800	54959020	2945	2945	2945	2945	0
573	20240912	113700	54959020	2945	2945	2945	2945	133
574	20240912	113600	54567335	2960	2960	2960	2960	0
575	20240912	113500	54567335	2960	2960	2960	2960	3
576	20240912	113400	54558455	2945	2945	2945	2945	0
577	20240912	113300	54558455	2945	2945	2945	2945	0
578	20240912	113200	54558455	2945	2945	2945	2945	5
579	20240912	113100	54543730	2945	2945	2945	2945	0
580	20240912	113000	54543730	2945	2950	2950	2945	50
581	20240912	112900	54396475	2950	2950	2950	2950	0
582	20240912	112800	54396475	2950	2950	2950	2950	0
583	20240912	112700	54396475	2950	2950	2950	2950	0
584	20240912	112600	54396475	2950	2950	2950	2950	0
585	20240912	112500	54396475	2950	2950	2950	2950	0
586	20240912	112400	54396475	2950	2950	2950	2950	0
587	20240912	112300	54396475	2950	2950	2950	2950	0
588	20240912	112200	54396475	2950	2950	2950	2950	0
589	20240912	112100	54396475	2950	2950	2950	2950	0
590	20240912	112000	54396475	2950	2950	2950	2950	0
591	20240912	111900	54396475	2950	2950	2950	2950	0
592	20240912	111800	54396475	2950	2950	2950	2950	0
593	20240912	111700	54396475	2950	2950	2950	2950	0
594	20240912	111600	54396475	2950	2950	2950	2950	0
595	20240912	111500	54396475	2950	2950	2950	2950	0
596	20240912	111400	54396475	2950	2950	2950	2950	0
597	20240912	111300	54396475	2950	2950	2950	2950	0
598	20240912	111200	54396475	2950	2950	2950	2950	0
599	20240912	111100	54396475	2950	2950	2950	2950	0
600	20240912	111000	54396475	2950	2950	2950	2950	0
601	20240912	110900	54396475	2950	2950	2950	2950	0
602	20240912	110800	54396475	2950	2950	2950	2950	0
603	20240912	110700	54396475	2950	2950	2950	2950	0
604	20240912	110600	54396475	2950	2950	2950	2950	0
605	20240912	110500	54396475	2950	2950	2950	2950	0
606	20240912	110400	54396475	2950	2950	2950	2950	0
607	20240912	110300	54396475	2950	2950	2950	2950	0
608	20240912	110200	54396475	2950	2950	2950	2950	0
609	20240912	110100	54396475	2950	2950	2950	2950	0
610	20240912	110000	54396475	2950	2950	2950	2950	0
611	20240912	105900	54396475	2950	2950	2950	2950	0
612	20240912	105800	54396475	2950	2950	2950	2950	0
613	20240912	105700	54396475	2950	2950	2950	2950	1
614	20240912	105600	54393525	2950	2950	2950	2950	0
615	20240912	105500	54393525	2950	2950	2950	2950	0
616	20240912	105400	54393525	2950	2950	2950	2950	0
617	20240912	105300	54393525	2950	2950	2950	2950	0
618	20240912	105200	54393525	2950	2950	2950	2950	0
619	20240912	105100	54393525	2950	2950	2950	2950	12
620	20240912	105000	54358125	2950	2950	2950	2950	40
621	20240912	104900	54240125	2970	2970	2970	2970	0
622	20240912	104800	54240125	2970	2970	2970	2970	0
623	20240912	104700	54240125	2970	2970	2970	2970	0
624	20240912	104600	54240125	2970	2970	2970	2970	0
625	20240912	104500	54240125	2970	2970	2970	2970	4
626	20240912	104400	54228245	2970	2970	2970	2970	0
627	20240912	104300	54228245	2970	2970	2970	2970	0
628	20240912	104200	54228245	2970	2970	2970	2970	0
629	20240912	104100	54228245	2970	2970	2970	2970	0
630	20240912	104000	54228245	2970	2970	2970	2970	0
631	20240912	103900	54228245	2970	2970	2970	2970	33
632	20240912	103800	54130235	2955	2960	2960	2955	220
633	20240912	103700	53479470	2975	2975	2975	2975	0
634	20240912	103600	53479470	2975	2975	2975	2975	0
635	20240912	103500	53479470	2975	2975	2975	2975	40
636	20240912	103400	53360470	2965	2970	2970	2965	192
637	20240912	103300	52791140	2940	2940	2940	2940	1000
638	20240912	103200	49851140	2935	2935	2935	2935	0
639	20240912	103100	49851140	2935	2935	2935	2935	0
640	20240912	103000	49851140	2935	2930	2935	2930	559
641	20240912	102900	48213080	2930	2935	2935	2930	119
642	20240912	102800	47864325	2935	2935	2935	2935	1000
643	20240912	102700	44929325	2940	2945	2945	2940	38
644	20240912	102600	44817430	2945	2945	2945	2945	0
645	20240912	102500	44817430	2945	2945	2945	2945	192
646	20240912	102400	44251990	2960	2960	2960	2960	0
647	20240912	102300	44251990	2960	2960	2960	2960	1
648	20240912	102200	44249030	2960	2960	2960	2960	0
649	20240912	102100	44249030	2960	2960	2960	2960	0
650	20240912	102000	44249030	2960	2965	2965	2960	100
651	20240912	101900	43952760	3000	3000	3000	3000	0
652	20240912	101800	43952760	3000	3000	3000	3000	0
653	20240912	101700	43952760	3000	3000	3000	3000	125
654	20240912	101600	43577760	3000	2940	3000	2940	1714
655	20240912	101500	38511245	2940	2940	2940	2940	0
656	20240912	101400	38511245	2940	2940	2940	2940	0
657	20240912	101300	38511245	2940	2940	2940	2940	0
658	20240912	101200	38511245	2940	2940	2940	2940	0
659	20240912	101100	38511245	2940	2940	2940	2940	0
660	20240912	101000	38511245	2940	2940	2940	2940	0
661	20240912	100900	38511245	2940	2940	2940	2940	0
662	20240912	100800	38511245	2940	2940	2940	2940	0
663	20240912	100700	38511245	2940	2935	2940	2935	801
664	20240912	100600	36156310	2935	2935	2935	2935	0
665	20240912	100500	36156310	2935	2935	2935	2935	49
666	20240912	100400	36012495	2935	2935	2935	2935	0
667	20240912	100300	36012495	2935	2935	2935	2935	0
668	20240912	100200	36012495	2935	2935	2935	2935	0
669	20240912	100100	36012495	2935	2935	2935	2935	114
670	20240912	100000	35677905	2935	2935	2935	2935	0
671	20240912	095900	35677905	2935	2930	2935	2930	1000
672	20240912	095800	32743385	2930	2930	2930	2930	0
673	20240912	095700	32743385	2930	2930	2930	2930	0
674	20240912	095600	32743385	2930	2930	2930	2930	0
675	20240912	095500	32743385	2930	2930	2930	2930	0
676	20240912	095400	32743385	2930	2930	2930	2930	2
677	20240912	095300	32737525	2930	2930	2930	2930	0
678	20240912	095200	32737525	2930	2930	2930	2930	10
679	20240912	095100	32708225	2925	2925	2925	2925	0
680	20240912	095000	32708225	2925	2925	2925	2925	0
681	20240912	094900	32708225	2925	2925	2925	2925	169
682	20240912	094800	32213900	2925	2925	2925	2925	0
683	20240912	094700	32213900	2925	2925	2925	2925	0
684	20240912	094600	32213900	2925	2930	2930	2925	503
685	20240912	094500	30742610	2930	2930	2930	2930	0
686	20240912	094400	30742610	2930	2930	2930	2930	0
687	20240912	094300	30742610	2930	2930	2930	2930	0
688	20240912	094200	30742610	2930	2930	2930	2930	0
689	20240912	094100	30742610	2930	2930	2930	2930	121
690	20240912	094000	30388080	2935	2935	2935	2935	0
691	20240912	093900	30388080	2935	2935	2935	2935	0
692	20240912	093800	30388080	2935	2935	2935	2935	0
693	20240912	093700	30388080	2935	2935	2935	2935	0
694	20240912	093600	30388080	2935	2935	2935	2935	0
695	20240912	093500	30388080	2935	2935	2935	2935	0
696	20240912	093400	30388080	2935	2940	2940	2935	200
697	20240912	093300	29800580	2940	2940	2940	2940	0
698	20240912	093200	29800580	2940	2940	2940	2940	0
699	20240912	093100	29800580	2940	2940	2940	2940	0
700	20240912	093000	29800580	2940	2940	2940	2940	3
701	20240912	092900	29791760	2940	2940	2940	2940	4
702	20240912	092800	29780000	2930	2930	2930	2930	0
703	20240912	092700	29780000	2930	2930	2930	2930	10
704	20240912	092600	29750700	2925	2925	2925	2925	0
705	20240912	092500	29750700	2925	2925	2925	2925	0
706	20240912	092400	29750700	2925	2925	2925	2925	0
707	20240912	092300	29750700	2925	2925	2925	2925	90
708	20240912	092200	29487450	2925	2925	2925	2925	1
709	20240912	092100	29484525	2930	2930	2930	2930	95
710	20240912	092000	29206175	2930	2930	2930	2930	0
711	20240912	091900	29206175	2930	2930	2930	2930	33
712	20240912	091800	29109485	2935	2935	2935	2935	0
713	20240912	091700	29109485	2935	2935	2935	2935	0
714	20240912	091600	29109485	2935	2935	2935	2935	0
715	20240912	091500	29109485	2935	2935	2935	2935	58
716	20240912	091400	28939255	2945	2945	2945	2945	0
717	20240912	091300	28939255	2945	2925	2945	2925	575
718	20240912	091200	27257360	2925	2925	2925	2925	0
719	20240912	091100	27257360	2925	2925	2925	2925	1000
720	20240912	091000	24332360	2925	2925	2925	2925	0
721	20240912	090900	24332360	2925	2925	2925	2925	0
722	20240912	090800	24332360	2925	2925	2925	2925	0
723	20240912	090700	24332360	2925	2910	2925	2905	1121
724	20240912	090600	21057935	2920	2920	2920	2920	100
725	20240912	090500	20765935	2925	2925	2925	2925	129
726	20240912	090400	20388610	2925	2935	2935	2925	213
727	20240912	090300	19765385	2930	2920	2930	2920	774
728	20240912	090200	17500940	2915	2915	2915	2915	0
729	20240912	090100	17500940	2915	2900	2915	2900	5023
730	20240912	090000	2933730	2900	2905	2905	2900	1011