KissMeData/072470/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194500	30039520	2930	2930	2930	2930	816
3	20240906	194400	30039520	2930	2930	2930	2930	0
4	20240906	194300	30039520	2930	2930	2930	2930	0
5	20240906	194200	30039520	2930	2930	2930	2930	0
6	20240906	194100	30039520	2930	2930	2930	2930	0
7	20240906	194000	30039520	2930	2930	2930	2930	0
8	20240906	193900	30039520	2930	2930	2930	2930	0
9	20240906	193800	30039520	2930	2930	2930	2930	0
10	20240906	193700	30039520	2930	2930	2930	2930	0
11	20240906	193600	30039520	2930	2930	2930	2930	0
12	20240906	193500	30039520	2930	2930	2930	2930	0
13	20240906	193400	30039520	2930	2930	2930	2930	0
14	20240906	193300	30039520	2930	2930	2930	2930	0
15	20240906	193200	30039520	2930	2930	2930	2930	0
16	20240906	193100	30039520	2930	2930	2930	2930	0
17	20240906	193000	30039520	2930	2930	2930	2930	0
18	20240906	192900	30039520	2930	2930	2930	2930	0
19	20240906	192800	30039520	2930	2930	2930	2930	0
20	20240906	192700	30039520	2930	2930	2930	2930	0
21	20240906	192600	30039520	2930	2930	2930	2930	0
22	20240906	192500	30039520	2930	2930	2930	2930	0
23	20240906	192400	30039520	2930	2930	2930	2930	0
24	20240906	192300	30039520	2930	2930	2930	2930	0
25	20240906	192200	30039520	2930	2930	2930	2930	0
26	20240906	192100	30039520	2930	2930	2930	2930	0
27	20240906	192000	30039520	2930	2930	2930	2930	0
28	20240906	191900	30039520	2930	2930	2930	2930	0
29	20240906	191800	30039520	2930	2930	2930	2930	0
30	20240906	191700	30039520	2930	2930	2930	2930	0
31	20240906	191600	30039520	2930	2930	2930	2930	0
32	20240906	191500	30039520	2930	2930	2930	2930	816
33	20240906	191400	30039520	2930	2930	2930	2930	0
34	20240906	191300	30039520	2930	2930	2930	2930	0
35	20240906	191200	30039520	2930	2930	2930	2930	0
36	20240906	191100	30039520	2930	2930	2930	2930	0
37	20240906	191000	30039520	2930	2930	2930	2930	0
38	20240906	190900	30039520	2930	2930	2930	2930	0
39	20240906	190800	30039520	2930	2930	2930	2930	0
40	20240906	190700	30039520	2930	2930	2930	2930	0
41	20240906	190600	30039520	2930	2930	2930	2930	0
42	20240906	190500	30039520	2930	2930	2930	2930	0
43	20240906	190400	30039520	2930	2930	2930	2930	0
44	20240906	190300	30039520	2930	2930	2930	2930	0
45	20240906	190200	30039520	2930	2930	2930	2930	0
46	20240906	190100	30039520	2930	2930	2930	2930	0
47	20240906	190000	30039520	2930	2930	2930	2930	0
48	20240906	185900	30039520	2930	2930	2930	2930	0
49	20240906	185800	30039520	2930	2930	2930	2930	0
50	20240906	185700	30039520	2930	2930	2930	2930	0
51	20240906	185600	30039520	2930	2930	2930	2930	0
52	20240906	185500	30039520	2930	2930	2930	2930	0
53	20240906	185400	30039520	2930	2930	2930	2930	0
54	20240906	185300	30039520	2930	2930	2930	2930	0
55	20240906	185200	30039520	2930	2930	2930	2930	0
56	20240906	185100	30039520	2930	2930	2930	2930	0
57	20240906	185000	30039520	2930	2930	2930	2930	0
58	20240906	184900	30039520	2930	2930	2930	2930	0
59	20240906	184800	30039520	2930	2930	2930	2930	0
60	20240906	184700	30039520	2930	2930	2930	2930	0
61	20240906	184600	30039520	2930	2930	2930	2930	0
62	20240906	184500	30039520	2930	2930	2930	2930	816
63	20240906	184400	30039520	2930	2930	2930	2930	0
64	20240906	184300	30039520	2930	2930	2930	2930	0
65	20240906	184200	30039520	2930	2930	2930	2930	0
66	20240906	184100	30039520	2930	2930	2930	2930	0
67	20240906	184000	30039520	2930	2930	2930	2930	0
68	20240906	183900	30039520	2930	2930	2930	2930	0
69	20240906	183800	30039520	2930	2930	2930	2930	0
70	20240906	183700	30039520	2930	2930	2930	2930	0
71	20240906	183600	30039520	2930	2930	2930	2930	0
72	20240906	183500	30039520	2930	2930	2930	2930	0
73	20240906	183400	30039520	2930	2930	2930	2930	0
74	20240906	183300	30039520	2930	2930	2930	2930	0
75	20240906	183200	30039520	2930	2930	2930	2930	0
76	20240906	183100	30039520	2930	2930	2930	2930	0
77	20240906	183000	30039520	2930	2930	2930	2930	0
78	20240906	182900	30039520	2930	2930	2930	2930	0
79	20240906	182800	30039520	2930	2930	2930	2930	0
80	20240906	182700	30039520	2930	2930	2930	2930	0
81	20240906	182600	30039520	2930	2930	2930	2930	0
82	20240906	182500	30039520	2930	2930	2930	2930	0
83	20240906	182400	30039520	2930	2930	2930	2930	0
84	20240906	182300	30039520	2930	2930	2930	2930	0
85	20240906	182200	30039520	2930	2930	2930	2930	0
86	20240906	182100	30039520	2930	2930	2930	2930	0
87	20240906	182000	30039520	2930	2930	2930	2930	0
88	20240906	181900	30039520	2930	2930	2930	2930	0
89	20240906	181800	30039520	2930	2930	2930	2930	0
90	20240906	181700	30039520	2930	2930	2930	2930	0
91	20240906	181600	30039520	2930	2930	2930	2930	0
92	20240906	181500	30039520	2930	2930	2930	2930	816
93	20240906	181400	30039520	2930	2930	2930	2930	0
94	20240906	181300	30039520	2930	2930	2930	2930	0
95	20240906	181200	30039520	2930	2930	2930	2930	0
96	20240906	181100	30039520	2930	2930	2930	2930	0
97	20240906	181000	30039520	2930	2930	2930	2930	0
98	20240906	180900	30039520	2930	2930	2930	2930	0
99	20240906	180800	30039520	2930	2930	2930	2930	0
100	20240906	180700	30039520	2930	2930	2930	2930	0
101	20240906	180600	30039520	2930	2930	2930	2930	0
102	20240906	180500	30039520	2930	2930	2930	2930	0
103	20240906	180400	30039520	2930	2930	2930	2930	0
104	20240906	180300	30039520	2930	2930	2930	2930	0
105	20240906	180200	30039520	2930	2930	2930	2930	0
106	20240906	180100	30039520	2930	2930	2930	2930	0
107	20240906	180000	30039520	2930	2930	2930	2930	0
108	20240906	175900	30039520	2930	2930	2930	2930	0
109	20240906	175800	30039520	2930	2930	2930	2930	0
110	20240906	175700	30039520	2930	2930	2930	2930	0
111	20240906	175600	30039520	2930	2930	2930	2930	0
112	20240906	175500	30039520	2930	2930	2930	2930	0
113	20240906	175400	30039520	2930	2930	2930	2930	0
114	20240906	175300	30039520	2930	2930	2930	2930	0
115	20240906	175200	30039520	2930	2930	2930	2930	0
116	20240906	175100	30039520	2930	2930	2930	2930	0
117	20240906	175000	30039520	2930	2930	2930	2930	0
118	20240906	174900	30039520	2930	2930	2930	2930	0
119	20240906	174800	30039520	2930	2930	2930	2930	0
120	20240906	174700	30039520	2930	2930	2930	2930	0
121	20240906	174600	30039520	2930	2930	2930	2930	0
122	20240906	174500	30039520	2930	2930	2930	2930	816
123	20240906	174400	30039520	2930	2930	2930	2930	0
124	20240906	174300	30039520	2930	2930	2930	2930	0
125	20240906	174200	30039520	2930	2930	2930	2930	0
126	20240906	174100	30039520	2930	2930	2930	2930	0
127	20240906	174000	30039520	2930	2930	2930	2930	0
128	20240906	173900	30039520	2930	2930	2930	2930	0
129	20240906	173800	30039520	2930	2930	2930	2930	0
130	20240906	173700	30039520	2930	2930	2930	2930	0
131	20240906	173600	30039520	2930	2930	2930	2930	0
132	20240906	173500	30039520	2930	2930	2930	2930	0
133	20240906	173400	30039520	2930	2930	2930	2930	0
134	20240906	173300	30039520	2930	2930	2930	2930	0
135	20240906	173200	30039520	2930	2930	2930	2930	0
136	20240906	173100	30039520	2930	2930	2930	2930	0
137	20240906	173000	30039520	2930	2930	2930	2930	0
138	20240906	172900	30039520	2930	2930	2930	2930	0
139	20240906	172800	30039520	2930	2930	2930	2930	0
140	20240906	172700	30039520	2930	2930	2930	2930	0
141	20240906	172600	30039520	2930	2930	2930	2930	0
142	20240906	172500	30039520	2930	2930	2930	2930	0
143	20240906	172400	30039520	2930	2930	2930	2930	0
144	20240906	172300	30039520	2930	2930	2930	2930	0
145	20240906	172200	30039520	2930	2930	2930	2930	0
146	20240906	172100	30039520	2930	2930	2930	2930	0
147	20240906	172000	30039520	2930	2930	2930	2930	0
148	20240906	171900	30039520	2930	2930	2930	2930	0
149	20240906	171800	30039520	2930	2930	2930	2930	0
150	20240906	171700	30039520	2930	2930	2930	2930	0
151	20240906	171600	30039520	2930	2930	2930	2930	0
152	20240906	171500	30039520	2930	2930	2930	2930	816
153	20240906	171400	30039520	2930	2930	2930	2930	0
154	20240906	171300	30039520	2930	2930	2930	2930	0
155	20240906	171200	30039520	2930	2930	2930	2930	0
156	20240906	171100	30039520	2930	2930	2930	2930	0
157	20240906	171000	30039520	2930	2930	2930	2930	0
158	20240906	170900	30039520	2930	2930	2930	2930	0
159	20240906	170800	30039520	2930	2930	2930	2930	0
160	20240906	170700	30039520	2930	2930	2930	2930	0
161	20240906	170600	30039520	2930	2930	2930	2930	0
162	20240906	170500	30039520	2930	2930	2930	2930	0
163	20240906	170400	30039520	2930	2930	2930	2930	0
164	20240906	170300	30039520	2930	2930	2930	2930	0
165	20240906	170200	30039520	2930	2930	2930	2930	0
166	20240906	170100	30039520	2930	2930	2930	2930	0
167	20240906	170000	30039520	2930	2930	2930	2930	0
168	20240906	165900	30039520	2930	2930	2930	2930	0
169	20240906	165800	30039520	2930	2930	2930	2930	0
170	20240906	165700	30039520	2930	2930	2930	2930	0
171	20240906	165600	30039520	2930	2930	2930	2930	0
172	20240906	165500	30039520	2930	2930	2930	2930	0
173	20240906	165400	30039520	2930	2930	2930	2930	0
174	20240906	165300	30039520	2930	2930	2930	2930	0
175	20240906	165200	30039520	2930	2930	2930	2930	0
176	20240906	165100	30039520	2930	2930	2930	2930	0
177	20240906	165000	30039520	2930	2930	2930	2930	0
178	20240906	164900	30039520	2930	2930	2930	2930	0
179	20240906	164800	30039520	2930	2930	2930	2930	0
180	20240906	164700	30039520	2930	2930	2930	2930	0
181	20240906	164600	30039520	2930	2930	2930	2930	0
182	20240906	164500	30039520	2930	2930	2930	2930	816
183	20240906	164400	30039520	2930	2930	2930	2930	0
184	20240906	164300	30039520	2930	2930	2930	2930	0
185	20240906	164200	30039520	2930	2930	2930	2930	0
186	20240906	164100	30039520	2930	2930	2930	2930	0
187	20240906	164000	30039520	2930	2930	2930	2930	0
188	20240906	163900	30039520	2930	2930	2930	2930	0
189	20240906	163800	30039520	2930	2930	2930	2930	0
190	20240906	163700	30039520	2930	2930	2930	2930	0
191	20240906	163600	30039520	2930	2930	2930	2930	0
192	20240906	163500	30039520	2930	2930	2930	2930	0
193	20240906	163400	30039520	2930	2930	2930	2930	0
194	20240906	163300	30039520	2930	2930	2930	2930	0
195	20240906	163200	30039520	2930	2930	2930	2930	0
196	20240906	163100	30039520	2930	2930	2930	2930	0
197	20240906	163000	30039520	2930	2930	2930	2930	0
198	20240906	162900	30039520	2930	2930	2930	2930	0
199	20240906	162800	30039520	2930	2930	2930	2930	0
200	20240906	162700	30039520	2930	2930	2930	2930	0
201	20240906	162600	30039520	2930	2930	2930	2930	0
202	20240906	162500	30039520	2930	2930	2930	2930	0
203	20240906	162400	30039520	2930	2930	2930	2930	0
204	20240906	162300	30039520	2930	2930	2930	2930	0
205	20240906	162200	30039520	2930	2930	2930	2930	0
206	20240906	162100	30039520	2930	2930	2930	2930	0
207	20240906	162000	30039520	2930	2930	2930	2930	0
208	20240906	161900	30039520	2930	2930	2930	2930	0
209	20240906	161800	30039520	2930	2930	2930	2930	0
210	20240906	161700	30039520	2930	2930	2930	2930	0
211	20240906	161600	30039520	2930	2930	2930	2930	0
212	20240906	161500	30039520	2930	2930	2930	2930	816
213	20240906	161400	30039520	2930	2930	2930	2930	0
214	20240906	161300	30039520	2930	2930	2930	2930	0
215	20240906	161200	30039520	2930	2930	2930	2930	0
216	20240906	161100	30039520	2930	2930	2930	2930	0
217	20240906	161000	30039520	2930	2930	2930	2930	0
218	20240906	160900	30039520	2930	2930	2930	2930	0
219	20240906	160800	30039520	2930	2930	2930	2930	0
220	20240906	160700	30039520	2930	2930	2930	2930	0
221	20240906	160600	30039520	2930	2930	2930	2930	0
222	20240906	160500	30039520	2930	2930	2930	2930	0
223	20240906	160400	30039520	2930	2930	2930	2930	0
224	20240906	160300	30039520	2930	2930	2930	2930	0
225	20240906	160200	30039520	2930	2930	2930	2930	0
226	20240906	160100	30039520	2930	2930	2930	2930	0
227	20240906	160000	30039520	2930	2930	2930	2930	0
228	20240906	155900	30039520	2930	2930	2930	2930	0
229	20240906	155800	30039520	2930	2930	2930	2930	0
230	20240906	155700	30039520	2930	2930	2930	2930	0
231	20240906	155600	30039520	2930	2930	2930	2930	0
232	20240906	155500	30039520	2930	2930	2930	2930	0
233	20240906	155400	30039520	2930	2930	2930	2930	0
234	20240906	155300	30039520	2930	2930	2930	2930	0
235	20240906	155200	30039520	2930	2930	2930	2930	0
236	20240906	155100	30039520	2930	2930	2930	2930	0
237	20240906	155000	30039520	2930	2930	2930	2930	0
238	20240906	154900	30039520	2930	2930	2930	2930	0
239	20240906	154800	30039520	2930	2930	2930	2930	0
240	20240906	154700	30039520	2930	2930	2930	2930	0
241	20240906	154600	30039520	2930	2930	2930	2930	0
242	20240906	154500	30039520	2930	2930	2930	2930	816
243	20240906	154400	30039520	2930	2930	2930	2930	0
244	20240906	154300	30039520	2930	2930	2930	2930	0
245	20240906	154200	30039520	2930	2930	2930	2930	0
246	20240906	154100	30039520	2930	2930	2930	2930	0
247	20240906	154000	30039520	2930	2930	2930	2930	0
248	20240906	153900	30039520	2930	2930	2930	2930	0
249	20240906	153800	30039520	2930	2930	2930	2930	0
250	20240906	153700	30039520	2930	2930	2930	2930	0
251	20240906	153600	30039520	2930	2930	2930	2930	0
252	20240906	153500	30039520	2930	2930	2930	2930	0
253	20240906	153400	30039520	2930	2930	2930	2930	0
254	20240906	153300	30039520	2930	2930	2930	2930	0
255	20240906	153200	30039520	2930	2930	2930	2930	0
256	20240906	153100	30039520	2930	2930	2930	2930	0
257	20240906	153000	30039520	2930	2930	2930	2930	816
258	20240906	152900	27648640	2905	2905	2905	2905	0
259	20240906	152800	27648640	2905	2905	2905	2905	0
260	20240906	152700	27648640	2905	2905	2905	2905	0
261	20240906	152600	27648640	2905	2905	2905	2905	0
262	20240906	152500	27648640	2905	2905	2905	2905	0
263	20240906	152400	27648640	2905	2905	2905	2905	0
264	20240906	152300	27648640	2905	2905	2905	2905	0
265	20240906	152200	27648640	2905	2905	2905	2905	0
266	20240906	152100	27648640	2905	2905	2905	2905	0
267	20240906	152000	27648640	2905	2905	2905	2905	0
268	20240906	151900	27648640	2905	2905	2930	2905	712
269	20240906	151800	25580255	2930	2930	2930	2930	0
270	20240906	151700	25580255	2930	2930	2930	2930	0
271	20240906	151600	25580255	2930	2930	2930	2930	0
272	20240906	151500	25580255	2930	2930	2930	2930	0
273	20240906	151400	25580255	2930	2930	2930	2930	0
274	20240906	151300	25580255	2930	2930	2930	2930	1
275	20240906	151200	25577325	2920	2930	2930	2920	101
276	20240906	151100	25282395	2920	2920	2920	2920	240
277	20240906	151000	24581595	2920	2920	2920	2920	0
278	20240906	150900	24581595	2920	2920	2920	2920	0
279	20240906	150800	24581595	2920	2920	2920	2920	0
280	20240906	150700	24581595	2920	2920	2920	2920	0
281	20240906	150600	24581595	2920	2920	2920	2920	0
282	20240906	150500	24581595	2920	2920	2920	2920	0
283	20240906	150400	24581595	2920	2920	2920	2920	0
284	20240906	150300	24581595	2920	2920	2920	2920	0
285	20240906	150200	24581595	2920	2920	2920	2920	0
286	20240906	150100	24581595	2920	2920	2920	2920	0
287	20240906	150000	24581595	2920	2920	2920	2920	0
288	20240906	145900	24581595	2920	2920	2920	2920	0
289	20240906	145800	24581595	2920	2920	2920	2920	0
290	20240906	145700	24581595	2920	2920	2920	2920	0
291	20240906	145600	24581595	2920	2920	2920	2920	0
292	20240906	145500	24581595	2920	2915	2920	2915	12
293	20240906	145400	24546610	2905	2905	2905	2905	0
294	20240906	145300	24546610	2905	2905	2905	2905	0
295	20240906	145200	24546610	2905	2910	2910	2905	587
296	20240906	145100	22840240	2925	2925	2925	2925	1
297	20240906	145000	22837315	2910	2910	2910	2910	0
298	20240906	144900	22837315	2910	2910	2910	2910	0
299	20240906	144800	22837315	2910	2910	2910	2910	0
300	20240906	144700	22837315	2910	2910	2910	2910	0
301	20240906	144600	22837315	2910	2910	2910	2910	0
302	20240906	144500	22837315	2910	2910	2910	2910	0
303	20240906	144400	22837315	2910	2920	2920	2910	1000
304	20240906	144300	19923720	2945	2945	2945	2945	0
305	20240906	144200	19923720	2945	2945	2945	2945	0
306	20240906	144100	19923720	2945	2945	2945	2945	0
307	20240906	144000	19923720	2945	2945	2945	2945	0
308	20240906	143900	19923720	2945	2945	2945	2945	1
309	20240906	143800	19920775	2935	2935	2935	2935	136
310	20240906	143700	19521615	2945	2945	2945	2945	0
311	20240906	143600	19521615	2945	2945	2945	2945	0
312	20240906	143500	19521615	2945	2945	2945	2945	0
313	20240906	143400	19521615	2945	2945	2945	2945	0
314	20240906	143300	19521615	2945	2945	2945	2945	0
315	20240906	143200	19521615	2945	2945	2945	2945	0
316	20240906	143100	19521615	2945	2945	2945	2945	0
317	20240906	143000	19521615	2945	2945	2945	2945	0
318	20240906	142900	19521615	2945	2945	2945	2945	0
319	20240906	142800	19521615	2945	2945	2945	2945	0
320	20240906	142700	19521615	2945	2945	2945	2945	0
321	20240906	142600	19521615	2945	2945	2945	2945	0
322	20240906	142500	19521615	2945	2945	2945	2945	0
323	20240906	142400	19521615	2945	2945	2945	2945	0
324	20240906	142300	19521615	2945	2945	2945	2945	0
325	20240906	142200	19521615	2945	2945	2945	2945	0
326	20240906	142100	19521615	2945	2945	2945	2945	0
327	20240906	142000	19521615	2945	2945	2945	2945	1
328	20240906	141900	19518670	2935	2935	2935	2935	90
329	20240906	141800	19254520	2935	2935	2935	2935	0
330	20240906	141700	19254520	2935	2935	2935	2935	0
331	20240906	141600	19254520	2935	2935	2935	2935	0
332	20240906	141500	19254520	2935	2935	2935	2935	0
333	20240906	141400	19254520	2935	2935	2935	2935	0
334	20240906	141300	19254520	2935	2935	2935	2935	0
335	20240906	141200	19254520	2935	2935	2935	2935	0
336	20240906	141100	19254520	2935	2935	2935	2935	0
337	20240906	141000	19254520	2935	2935	2935	2935	0
338	20240906	140900	19254520	2935	2935	2935	2935	1
339	20240906	140800	19251585	2935	2935	2935	2935	0
340	20240906	140700	19251585	2935	2935	2935	2935	0
341	20240906	140600	19251585	2935	2935	2935	2935	0
342	20240906	140500	19251585	2935	2935	2935	2935	0
343	20240906	140400	19251585	2935	2935	2935	2935	0
344	20240906	140300	19251585	2935	2935	2935	2935	0
345	20240906	140200	19251585	2935	2935	2935	2935	0
346	20240906	140100	19251585	2935	2935	2935	2935	0
347	20240906	140000	19251585	2935	2935	2935	2935	0
348	20240906	135900	19251585	2935	2935	2935	2935	0
349	20240906	135800	19251585	2935	2935	2935	2935	0
350	20240906	135700	19251585	2935	2935	2935	2935	0
351	20240906	135600	19251585	2935	2935	2935	2935	1
352	20240906	135500	19248650	2915	2915	2915	2915	0
353	20240906	135400	19248650	2915	2935	2935	2915	35
354	20240906	135300	19145945	2915	2915	2915	2915	0
355	20240906	135200	19145945	2915	2920	2920	2915	189
356	20240906	135100	18594950	2920	2920	2920	2920	0
357	20240906	135000	18594950	2920	2920	2920	2920	100
358	20240906	134900	18302950	2935	2935	2935	2935	0
359	20240906	134800	18302950	2935	2935	2935	2935	0
360	20240906	134700	18302950	2935	2935	2935	2935	0
361	20240906	134600	18302950	2935	2935	2935	2935	0
362	20240906	134500	18302950	2935	2935	2935	2935	1
363	20240906	134400	18300015	2920	2920	2920	2920	0
364	20240906	134300	18300015	2920	2920	2920	2920	0
365	20240906	134200	18300015	2920	2920	2920	2920	0
366	20240906	134100	18300015	2920	2920	2920	2920	0
367	20240906	134000	18300015	2920	2920	2920	2920	0
368	20240906	133900	18300015	2920	2920	2920	2920	0
369	20240906	133800	18300015	2920	2920	2920	2920	0
370	20240906	133700	18300015	2920	2920	2920	2920	0
371	20240906	133600	18300015	2920	2920	2920	2920	0
372	20240906	133500	18300015	2920	2920	2920	2920	0
373	20240906	133400	18300015	2920	2920	2920	2920	0
374	20240906	133300	18300015	2920	2920	2920	2920	8
375	20240906	133200	18276655	2950	2950	2950	2950	0
376	20240906	133100	18276655	2950	2950	2950	2950	0
377	20240906	133000	18276655	2950	2950	2950	2950	0
378	20240906	132900	18276655	2950	2950	2950	2950	0
379	20240906	132800	18276655	2950	2950	2950	2950	0
380	20240906	132700	18276655	2950	2950	2950	2950	0
381	20240906	132600	18276655	2950	2950	2950	2950	0
382	20240906	132500	18276655	2950	2950	2950	2950	0
383	20240906	132400	18276655	2950	2950	2950	2950	1
384	20240906	132300	18273705	2915	2915	2915	2915	0
385	20240906	132200	18273705	2915	2915	2915	2915	0
386	20240906	132100	18273705	2915	2915	2915	2915	0
387	20240906	132000	18273705	2915	2915	2915	2915	0
388	20240906	131900	18273705	2915	2915	2915	2915	0
389	20240906	131800	18273705	2915	2915	2915	2915	0
390	20240906	131700	18273705	2915	2915	2915	2915	0
391	20240906	131600	18273705	2915	2915	2915	2915	0
392	20240906	131500	18273705	2915	2915	2915	2915	0
393	20240906	131400	18273705	2915	2915	2915	2915	1
394	20240906	131300	18270790	2950	2950	2950	2950	0
395	20240906	131200	18270790	2950	2950	2950	2950	0
396	20240906	131100	18270790	2950	2950	2950	2950	0
397	20240906	131000	18270790	2950	2950	2950	2950	0
398	20240906	130900	18270790	2950	2950	2950	2950	0
399	20240906	130800	18270790	2950	2950	2950	2950	0
400	20240906	130700	18270790	2950	2950	2950	2950	1
401	20240906	130600	18267840	2920	2920	2920	2920	3
402	20240906	130500	18259080	2920	2920	2920	2920	4
403	20240906	130400	18247400	2940	2940	2940	2940	0
404	20240906	130300	18247400	2940	2940	2940	2940	0
405	20240906	130200	18247400	2940	2940	2940	2940	0
406	20240906	130100	18247400	2940	2940	2940	2940	0
407	20240906	130000	18247400	2940	2940	2940	2940	0
408	20240906	125900	18247400	2940	2940	2940	2940	0
409	20240906	125800	18247400	2940	2940	2940	2940	0
410	20240906	125700	18247400	2940	2940	2940	2940	0
411	20240906	125600	18247400	2940	2940	2940	2940	409
412	20240906	125500	17044940	2940	2940	2940	2940	200
413	20240906	125400	16456940	2940	2940	2940	2940	0
414	20240906	125300	16456940	2940	2940	2940	2940	0
415	20240906	125200	16456940	2940	2940	2940	2940	0
416	20240906	125100	16456940	2940	2940	2940	2940	66
417	20240906	125000	16262900	2950	2950	2950	2950	0
418	20240906	124900	16262900	2950	2950	2950	2950	0
419	20240906	124800	16262900	2950	2950	2950	2950	0
420	20240906	124700	16262900	2950	2950	2950	2950	0
421	20240906	124600	16262900	2950	2950	2950	2950	0
422	20240906	124500	16262900	2950	2950	2950	2950	0
423	20240906	124400	16262900	2950	2950	2950	2950	0
424	20240906	124300	16262900	2950	2950	2950	2950	0
425	20240906	124200	16262900	2950	2950	2950	2950	0
426	20240906	124100	16262900	2950	2950	2950	2950	0
427	20240906	124000	16262900	2950	2950	2950	2950	0
428	20240906	123900	16262900	2950	2950	2950	2950	0
429	20240906	123800	16262900	2950	2950	2950	2950	0
430	20240906	123700	16262900	2950	2950	2950	2950	0
431	20240906	123600	16262900	2950	2950	2950	2950	0
432	20240906	123500	16262900	2950	2950	2950	2950	0
433	20240906	123400	16262900	2950	2950	2950	2950	0
434	20240906	123300	16262900	2950	2950	2950	2950	0
435	20240906	123200	16262900	2950	2950	2950	2950	0
436	20240906	123100	16262900	2950	2950	2950	2950	0
437	20240906	123000	16262900	2950	2950	2950	2950	61
438	20240906	122900	16082950	2960	2960	2960	2960	0
439	20240906	122800	16082950	2960	2960	2960	2960	0
440	20240906	122700	16082950	2960	2960	2960	2960	0
441	20240906	122600	16082950	2960	2960	2960	2960	0
442	20240906	122500	16082950	2960	2960	2960	2960	0
443	20240906	122400	16082950	2960	2960	2960	2960	0
444	20240906	122300	16082950	2960	2960	2960	2960	0
445	20240906	122200	16082950	2960	2960	2960	2960	0
446	20240906	122100	16082950	2960	2960	2960	2960	0
447	20240906	122000	16082950	2960	2960	2960	2960	0
448	20240906	121900	16082950	2960	2960	2960	2960	0
449	20240906	121800	16082950	2960	2960	2960	2960	0
450	20240906	121700	16082950	2960	2960	2960	2960	0
451	20240906	121600	16082950	2960	2960	2960	2960	0
452	20240906	121500	16082950	2960	2960	2960	2960	0
453	20240906	121400	16082950	2960	2960	2960	2960	0
454	20240906	121300	16082950	2960	2960	2960	2960	0
455	20240906	121200	16082950	2960	2920	2960	2910	612
456	20240906	121100	14300290	2960	2960	2960	2960	0
457	20240906	121000	14300290	2960	2960	2960	2960	0
458	20240906	120900	14300290	2960	2960	2960	2960	0
459	20240906	120800	14300290	2960	2960	2960	2960	0
460	20240906	120700	14300290	2960	2960	2960	2960	0
461	20240906	120600	14300290	2960	2960	2960	2960	0
462	20240906	120500	14300290	2960	2920	2960	2920	843
463	20240906	120400	11826610	2965	2965	2965	2965	0
464	20240906	120300	11826610	2965	2965	2965	2965	0
465	20240906	120200	11826610	2965	2965	2965	2965	0
466	20240906	120100	11826610	2965	2965	2965	2965	0
467	20240906	120000	11826610	2965	2965	2965	2965	1
468	20240906	115900	11823645	2920	2920	2920	2920	0
469	20240906	115800	11823645	2920	2920	2920	2920	0
470	20240906	115700	11823645	2920	2920	2920	2920	0
471	20240906	115600	11823645	2920	2920	2920	2920	0
472	20240906	115500	11823645	2920	2920	2920	2920	0
473	20240906	115400	11823645	2920	2940	2940	2920	1000
474	20240906	115300	8889215	2975	2975	2975	2975	0
475	20240906	115200	8889215	2975	2975	2975	2975	0
476	20240906	115100	8889215	2975	2975	2975	2975	0
477	20240906	115000	8889215	2975	2975	2975	2975	0
478	20240906	114900	8889215	2975	2975	2975	2975	0
479	20240906	114800	8889215	2975	2975	2975	2975	0
480	20240906	114700	8889215	2975	2975	2975	2975	0
481	20240906	114600	8889215	2975	2975	2975	2975	0
482	20240906	114500	8889215	2975	2975	2975	2975	0
483	20240906	114400	8889215	2975	2975	2975	2975	0
484	20240906	114300	8889215	2975	2975	2975	2975	0
485	20240906	114200	8889215	2975	2975	2975	2975	0
486	20240906	114100	8889215	2975	2975	2975	2975	0
487	20240906	114000	8889215	2975	2975	2975	2975	0
488	20240906	113900	8889215	2975	2975	2975	2975	0
489	20240906	113800	8889215	2975	2975	2975	2975	0
490	20240906	113700	8889215	2975	2975	2975	2975	0
491	20240906	113600	8889215	2975	2975	2975	2975	0
492	20240906	113500	8889215	2975	2975	2975	2975	0
493	20240906	113400	8889215	2975	2975	2975	2975	0
494	20240906	113300	8889215	2975	2975	2975	2975	0
495	20240906	113200	8889215	2975	2975	2975	2975	0
496	20240906	113100	8889215	2975	2975	2975	2975	0
497	20240906	113000	8889215	2975	2975	2975	2975	25
498	20240906	112900	8814840	2980	2980	2980	2980	0
499	20240906	112800	8814840	2980	2980	2980	2980	0
500	20240906	112700	8814840	2980	2980	2980	2980	0
501	20240906	112600	8814840	2980	2980	2980	2980	0
502	20240906	112500	8814840	2980	2980	2980	2980	0
503	20240906	112400	8814840	2980	2980	2980	2980	0
504	20240906	112300	8814840	2980	2980	2980	2980	0
505	20240906	112200	8814840	2980	2980	2980	2980	0
506	20240906	112100	8814840	2980	2980	2980	2980	0
507	20240906	112000	8814840	2980	2980	2980	2980	1
508	20240906	111900	8811860	2990	2990	2990	2990	0
509	20240906	111800	8811860	2990	2990	2990	2990	0
510	20240906	111700	8811860	2990	2990	2990	2990	0
511	20240906	111600	8811860	2990	2990	2990	2990	0
512	20240906	111500	8811860	2990	2990	2990	2990	0
513	20240906	111400	8811860	2990	2990	2990	2990	0
514	20240906	111300	8811860	2990	2990	2990	2990	0
515	20240906	111200	8811860	2990	2990	2990	2990	0
516	20240906	111100	8811860	2990	2990	2990	2990	0
517	20240906	111000	8811860	2990	2940	2990	2920	1644
518	20240906	110900	3960320	2970	2970	2970	2970	0
519	20240906	110800	3960320	2970	2970	2970	2970	0
520	20240906	110700	3960320	2970	2970	2970	2970	0
521	20240906	110600	3960320	2970	2970	2970	2970	0
522	20240906	110500	3960320	2970	2970	2970	2970	0
523	20240906	110400	3960320	2970	2970	2970	2970	0
524	20240906	110300	3960320	2970	2970	2970	2970	0
525	20240906	110200	3960320	2970	2970	2970	2970	0
526	20240906	110100	3960320	2970	2970	2970	2970	0
527	20240906	110000	3960320	2970	2970	2970	2970	0
528	20240906	105900	3960320	2970	2970	2970	2970	0
529	20240906	105800	3960320	2970	2970	2970	2970	0
530	20240906	105700	3960320	2970	2970	2970	2970	0
531	20240906	105600	3960320	2970	2970	2970	2970	0
532	20240906	105500	3960320	2970	2970	2970	2970	0
533	20240906	105400	3960320	2970	2970	2970	2970	0
534	20240906	105300	3960320	2970	2970	2970	2970	0
535	20240906	105200	3960320	2970	2970	2970	2970	0
536	20240906	105100	3960320	2970	2970	2970	2970	0
537	20240906	105000	3960320	2970	2970	2970	2970	1
538	20240906	104900	3957350	2935	2935	2935	2935	0
539	20240906	104800	3957350	2935	2935	2935	2935	0
540	20240906	104700	3957350	2935	2935	2935	2935	0
541	20240906	104600	3957350	2935	2935	2935	2935	0
542	20240906	104500	3957350	2935	2935	2935	2935	98
543	20240906	104400	3669720	2970	2970	2970	2970	0
544	20240906	104300	3669720	2970	2970	2970	2970	0
545	20240906	104200	3669720	2970	2970	2970	2970	0
546	20240906	104100	3669720	2970	2970	2970	2970	0
547	20240906	104000	3669720	2970	2970	2970	2970	0
548	20240906	103900	3669720	2970	2970	2970	2970	0
549	20240906	103800	3669720	2970	2970	2970	2970	0
550	20240906	103700	3669720	2970	2970	2970	2970	0
551	20240906	103600	3669720	2970	2970	2970	2970	0
552	20240906	103500	3669720	2970	2970	2970	2970	0
553	20240906	103400	3669720	2970	2970	2970	2970	0
554	20240906	103300	3669720	2970	2970	2970	2970	0
555	20240906	103200	3669720	2970	2970	2970	2970	0
556	20240906	103100	3669720	2970	2970	2970	2970	0
557	20240906	103000	3669720	2970	2970	2970	2970	0
558	20240906	102900	3669720	2970	2970	2970	2970	0
559	20240906	102800	3669720	2970	2970	2970	2970	0
560	20240906	102700	3669720	2970	2970	2970	2970	0
561	20240906	102600	3669720	2970	2970	2970	2970	0
562	20240906	102500	3669720	2970	2970	2970	2970	0
563	20240906	102400	3669720	2970	2970	2970	2970	0
564	20240906	102300	3669720	2970	2970	2970	2970	0
565	20240906	102200	3669720	2970	2970	2970	2970	0
566	20240906	102100	3669720	2970	2970	2970	2970	0
567	20240906	102000	3669720	2970	2970	2970	2970	0
568	20240906	101900	3669720	2970	2970	2970	2970	0
569	20240906	101800	3669720	2970	2970	2970	2970	0
570	20240906	101700	3669720	2970	2970	2970	2970	0
571	20240906	101600	3669720	2970	2970	2970	2970	0
572	20240906	101500	3669720	2970	2970	2970	2970	0
573	20240906	101400	3669720	2970	2970	2970	2970	0
574	20240906	101300	3669720	2970	2970	2970	2970	0
575	20240906	101200	3669720	2970	2970	2970	2970	0
576	20240906	101100	3669720	2970	2970	2970	2970	0
577	20240906	101000	3669720	2970	2970	2970	2970	0
578	20240906	100900	3669720	2970	2970	2970	2970	0
579	20240906	100800	3669720	2970	2970	2970	2970	0
580	20240906	100700	3669720	2970	2970	2970	2970	0
581	20240906	100600	3669720	2970	2970	2970	2970	0
582	20240906	100500	3669720	2970	2970	2970	2970	2
583	20240906	100400	3663780	2945	2945	2945	2945	0
584	20240906	100300	3663780	2945	2945	2945	2945	0
585	20240906	100200	3663780	2945	2945	2945	2945	3
586	20240906	100100	3654945	2970	2970	2970	2970	20
587	20240906	100000	3595545	2970	2970	2970	2970	0
588	20240906	095900	3595545	2970	2970	2970	2970	1
589	20240906	095800	3592575	2970	2970	2970	2970	0
590	20240906	095700	3592575	2970	2945	2970	2945	87
591	20240906	095600	3336235	2945	2945	2945	2945	7
592	20240906	095500	3315620	2940	2940	2940	2940	1
593	20240906	095400	3312680	2935	2935	2935	2935	0
594	20240906	095300	3312680	2935	2935	2935	2935	0
595	20240906	095200	3312680	2935	2935	2935	2935	0
596	20240906	095100	3312680	2935	2935	2935	2935	0
597	20240906	095000	3312680	2935	2935	2935	2935	0
598	20240906	094900	3312680	2935	2935	2935	2935	0
599	20240906	094800	3312680	2935	2935	2935	2935	0
600	20240906	094700	3312680	2935	2935	2935	2935	0
601	20240906	094600	3312680	2935	2935	2935	2935	0
602	20240906	094500	3312680	2935	2935	2935	2935	0
603	20240906	094400	3312680	2935	2935	2935	2935	0
604	20240906	094300	3312680	2935	2935	2935	2935	0
605	20240906	094200	3312680	2935	2935	2935	2935	0
606	20240906	094100	3312680	2935	2935	2935	2935	0
607	20240906	094000	3312680	2935	2935	2935	2935	30
608	20240906	093900	3224630	2935	2935	2935	2935	0
609	20240906	093800	3224630	2935	2935	2935	2935	0
610	20240906	093700	3224630	2935	2935	2935	2935	0
611	20240906	093600	3224630	2935	2935	2935	2935	0
612	20240906	093500	3224630	2935	2935	2935	2935	0
613	20240906	093400	3224630	2935	2935	2935	2935	0
614	20240906	093300	3224630	2935	2935	2935	2935	0
615	20240906	093200	3224630	2935	2935	2935	2935	68
616	20240906	093100	3025050	2935	2935	2935	2935	34
617	20240906	093000	2925260	2920	2920	2920	2920	0
618	20240906	092900	2925260	2920	2925	2925	2920	170
619	20240906	092800	2428510	2925	2925	2925	2925	0
620	20240906	092700	2428510	2925	2935	2935	2925	5
621	20240906	092600	2413870	2945	2945	2945	2940	27
622	20240906	092500	2334360	2945	2945	2945	2945	0
623	20240906	092400	2334360	2945	2975	2975	2945	18
624	20240906	092300	2281110	2970	2970	2970	2970	10
625	20240906	092200	2251410	2945	2950	2950	2945	34
626	20240906	092100	2151270	2945	2950	2950	2945	2
627	20240906	092000	2145375	2960	2960	2960	2960	0
628	20240906	091900	2145375	2960	2960	2960	2960	0
629	20240906	091800	2145375	2960	2960	2960	2960	83
630	20240906	091700	1899695	2980	2980	2980	2980	0
631	20240906	091600	1899695	2980	2980	2980	2980	0
632	20240906	091500	1899695	2980	2980	2980	2980	0
633	20240906	091400	1899695	2980	2980	2980	2980	0
634	20240906	091300	1899695	2980	2980	2980	2980	0
635	20240906	091200	1899695	2980	2980	2980	2980	0
636	20240906	091100	1899695	2980	2980	2980	2980	0
637	20240906	091000	1899695	2980	2980	2980	2980	0
638	20240906	090900	1899695	2980	2980	2980	2980	185
639	20240906	090800	1348395	2985	2985	2985	2985	9
640	20240906	090700	1321530	2970	2970	2970	2970	0
641	20240906	090600	1321530	2970	2970	2970	2970	0
642	20240906	090500	1321530	2970	2970	2970	2970	0
643	20240906	090400	1321530	2970	2970	2970	2970	0
644	20240906	090300	1321530	2970	2970	2970	2970	0
645	20240906	090200	1321530	2970	2970	2970	2970	0
646	20240906	090100	1321530	2970	2990	2990	2970	108
647	20240906	090000	1000740	2980	2950	2980	2950	339