KissMeData/303360/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211000	33119600	2985	2985	2985	2985	280
3	20240924	210900	33119600	2985	2985	2985	2985	0
4	20240924	210800	33119600	2985	2985	2985	2985	0
5	20240924	210700	33119600	2985	2985	2985	2985	0
6	20240924	210600	33119600	2985	2985	2985	2985	0
7	20240924	210500	33119600	2985	2985	2985	2985	0
8	20240924	210400	33119600	2985	2985	2985	2985	0
9	20240924	210300	33119600	2985	2985	2985	2985	0
10	20240924	210200	33119600	2985	2985	2985	2985	0
11	20240924	210100	33119600	2985	2985	2985	2985	0
12	20240924	210000	33119600	2985	2985	2985	2985	0
13	20240924	205900	33119600	2985	2985	2985	2985	0
14	20240924	205800	33119600	2985	2985	2985	2985	0
15	20240924	205700	33119600	2985	2985	2985	2985	0
16	20240924	205600	33119600	2985	2985	2985	2985	0
17	20240924	205500	33119600	2985	2985	2985	2985	0
18	20240924	205400	33119600	2985	2985	2985	2985	0
19	20240924	205300	33119600	2985	2985	2985	2985	0
20	20240924	205200	33119600	2985	2985	2985	2985	0
21	20240924	205100	33119600	2985	2985	2985	2985	0
22	20240924	205000	33119600	2985	2985	2985	2985	0
23	20240924	204900	33119600	2985	2985	2985	2985	0
24	20240924	204800	33119600	2985	2985	2985	2985	0
25	20240924	204700	33119600	2985	2985	2985	2985	0
26	20240924	204600	33119600	2985	2985	2985	2985	0
27	20240924	204500	33119600	2985	2985	2985	2985	0
28	20240924	204400	33119600	2985	2985	2985	2985	0
29	20240924	204300	33119600	2985	2985	2985	2985	0
30	20240924	204200	33119600	2985	2985	2985	2985	0
31	20240924	204100	33119600	2985	2985	2985	2985	0
32	20240924	204000	33119600	2985	2985	2985	2985	280
33	20240924	203900	33119600	2985	2985	2985	2985	0
34	20240924	203800	33119600	2985	2985	2985	2985	0
35	20240924	203700	33119600	2985	2985	2985	2985	0
36	20240924	203600	33119600	2985	2985	2985	2985	0
37	20240924	203500	33119600	2985	2985	2985	2985	0
38	20240924	203400	33119600	2985	2985	2985	2985	0
39	20240924	203300	33119600	2985	2985	2985	2985	0
40	20240924	203200	33119600	2985	2985	2985	2985	0
41	20240924	203100	33119600	2985	2985	2985	2985	0
42	20240924	203000	33119600	2985	2985	2985	2985	0
43	20240924	202900	33119600	2985	2985	2985	2985	0
44	20240924	202800	33119600	2985	2985	2985	2985	0
45	20240924	202700	33119600	2985	2985	2985	2985	0
46	20240924	202600	33119600	2985	2985	2985	2985	0
47	20240924	202500	33119600	2985	2985	2985	2985	0
48	20240924	202400	33119600	2985	2985	2985	2985	0
49	20240924	202300	33119600	2985	2985	2985	2985	0
50	20240924	202200	33119600	2985	2985	2985	2985	0
51	20240924	202100	33119600	2985	2985	2985	2985	0
52	20240924	202000	33119600	2985	2985	2985	2985	0
53	20240924	201900	33119600	2985	2985	2985	2985	0
54	20240924	201800	33119600	2985	2985	2985	2985	0
55	20240924	201700	33119600	2985	2985	2985	2985	0
56	20240924	201600	33119600	2985	2985	2985	2985	0
57	20240924	201500	33119600	2985	2985	2985	2985	0
58	20240924	201400	33119600	2985	2985	2985	2985	0
59	20240924	201300	33119600	2985	2985	2985	2985	0
60	20240924	201200	33119600	2985	2985	2985	2985	0
61	20240924	201100	33119600	2985	2985	2985	2985	0
62	20240924	201000	33119600	2985	2985	2985	2985	280
63	20240924	200900	33119600	2985	2985	2985	2985	0
64	20240924	200800	33119600	2985	2985	2985	2985	0
65	20240924	200700	33119600	2985	2985	2985	2985	0
66	20240924	200600	33119600	2985	2985	2985	2985	0
67	20240924	200500	33119600	2985	2985	2985	2985	0
68	20240924	200400	33119600	2985	2985	2985	2985	0
69	20240924	200300	33119600	2985	2985	2985	2985	0
70	20240924	200200	33119600	2985	2985	2985	2985	0
71	20240924	200100	33119600	2985	2985	2985	2985	0
72	20240924	200000	33119600	2985	2985	2985	2985	0
73	20240924	195900	33119600	2985	2985	2985	2985	0
74	20240924	195800	33119600	2985	2985	2985	2985	0
75	20240924	195700	33119600	2985	2985	2985	2985	0
76	20240924	195600	33119600	2985	2985	2985	2985	0
77	20240924	195500	33119600	2985	2985	2985	2985	0
78	20240924	195400	33119600	2985	2985	2985	2985	0
79	20240924	195300	33119600	2985	2985	2985	2985	0
80	20240924	195200	33119600	2985	2985	2985	2985	0
81	20240924	195100	33119600	2985	2985	2985	2985	0
82	20240924	195000	33119600	2985	2985	2985	2985	0
83	20240924	194900	33119600	2985	2985	2985	2985	0
84	20240924	194800	33119600	2985	2985	2985	2985	0
85	20240924	194700	33119600	2985	2985	2985	2985	0
86	20240924	194600	33119600	2985	2985	2985	2985	0
87	20240924	194500	33119600	2985	2985	2985	2985	0
88	20240924	194400	33119600	2985	2985	2985	2985	0
89	20240924	194300	33119600	2985	2985	2985	2985	0
90	20240924	194200	33119600	2985	2985	2985	2985	0
91	20240924	194100	33119600	2985	2985	2985	2985	0
92	20240924	194000	33119600	2985	2985	2985	2985	280
93	20240924	193900	33119600	2985	2985	2985	2985	0
94	20240924	193800	33119600	2985	2985	2985	2985	0
95	20240924	193700	33119600	2985	2985	2985	2985	0
96	20240924	193600	33119600	2985	2985	2985	2985	0
97	20240924	193500	33119600	2985	2985	2985	2985	0
98	20240924	193400	33119600	2985	2985	2985	2985	0
99	20240924	193300	33119600	2985	2985	2985	2985	0
100	20240924	193200	33119600	2985	2985	2985	2985	0
101	20240924	193100	33119600	2985	2985	2985	2985	0
102	20240924	193000	33119600	2985	2985	2985	2985	0
103	20240924	192900	33119600	2985	2985	2985	2985	0
104	20240924	192800	33119600	2985	2985	2985	2985	0
105	20240924	192700	33119600	2985	2985	2985	2985	0
106	20240924	192600	33119600	2985	2985	2985	2985	0
107	20240924	192500	33119600	2985	2985	2985	2985	0
108	20240924	192400	33119600	2985	2985	2985	2985	0
109	20240924	192300	33119600	2985	2985	2985	2985	0
110	20240924	192200	33119600	2985	2985	2985	2985	0
111	20240924	192100	33119600	2985	2985	2985	2985	0
112	20240924	192000	33119600	2985	2985	2985	2985	0
113	20240924	191900	33119600	2985	2985	2985	2985	0
114	20240924	191800	33119600	2985	2985	2985	2985	0
115	20240924	191700	33119600	2985	2985	2985	2985	0
116	20240924	191600	33119600	2985	2985	2985	2985	0
117	20240924	191500	33119600	2985	2985	2985	2985	0
118	20240924	191400	33119600	2985	2985	2985	2985	0
119	20240924	191300	33119600	2985	2985	2985	2985	0
120	20240924	191200	33119600	2985	2985	2985	2985	0
121	20240924	191100	33119600	2985	2985	2985	2985	0
122	20240924	191000	33119600	2985	2985	2985	2985	280
123	20240924	190900	33119600	2985	2985	2985	2985	0
124	20240924	190800	33119600	2985	2985	2985	2985	0
125	20240924	190700	33119600	2985	2985	2985	2985	0
126	20240924	190600	33119600	2985	2985	2985	2985	0
127	20240924	190500	33119600	2985	2985	2985	2985	0
128	20240924	190400	33119600	2985	2985	2985	2985	0
129	20240924	190300	33119600	2985	2985	2985	2985	0
130	20240924	190200	33119600	2985	2985	2985	2985	0
131	20240924	190100	33119600	2985	2985	2985	2985	0
132	20240924	190000	33119600	2985	2985	2985	2985	0
133	20240924	185900	33119600	2985	2985	2985	2985	0
134	20240924	185800	33119600	2985	2985	2985	2985	0
135	20240924	185700	33119600	2985	2985	2985	2985	0
136	20240924	185600	33119600	2985	2985	2985	2985	0
137	20240924	185500	33119600	2985	2985	2985	2985	0
138	20240924	185400	33119600	2985	2985	2985	2985	0
139	20240924	185300	33119600	2985	2985	2985	2985	0
140	20240924	185200	33119600	2985	2985	2985	2985	0
141	20240924	185100	33119600	2985	2985	2985	2985	0
142	20240924	185000	33119600	2985	2985	2985	2985	0
143	20240924	184900	33119600	2985	2985	2985	2985	0
144	20240924	184800	33119600	2985	2985	2985	2985	0
145	20240924	184700	33119600	2985	2985	2985	2985	0
146	20240924	184600	33119600	2985	2985	2985	2985	0
147	20240924	184500	33119600	2985	2985	2985	2985	0
148	20240924	184400	33119600	2985	2985	2985	2985	0
149	20240924	184300	33119600	2985	2985	2985	2985	0
150	20240924	184200	33119600	2985	2985	2985	2985	0
151	20240924	184100	33119600	2985	2985	2985	2985	0
152	20240924	184000	33119600	2985	2985	2985	2985	280
153	20240924	183900	33119600	2985	2985	2985	2985	0
154	20240924	183800	33119600	2985	2985	2985	2985	0
155	20240924	183700	33119600	2985	2985	2985	2985	0
156	20240924	183600	33119600	2985	2985	2985	2985	0
157	20240924	183500	33119600	2985	2985	2985	2985	0
158	20240924	183400	33119600	2985	2985	2985	2985	0
159	20240924	183300	33119600	2985	2985	2985	2985	0
160	20240924	183200	33119600	2985	2985	2985	2985	0
161	20240924	183100	33119600	2985	2985	2985	2985	0
162	20240924	183000	33119600	2985	2985	2985	2985	0
163	20240924	182900	33119600	2985	2985	2985	2985	0
164	20240924	182800	33119600	2985	2985	2985	2985	0
165	20240924	182700	33119600	2985	2985	2985	2985	0
166	20240924	182600	33119600	2985	2985	2985	2985	0
167	20240924	182500	33119600	2985	2985	2985	2985	0
168	20240924	182400	33119600	2985	2985	2985	2985	0
169	20240924	182300	33119600	2985	2985	2985	2985	0
170	20240924	182200	33119600	2985	2985	2985	2985	0
171	20240924	182100	33119600	2985	2985	2985	2985	0
172	20240924	182000	33119600	2985	2985	2985	2985	0
173	20240924	181900	33119600	2985	2985	2985	2985	0
174	20240924	181800	33119600	2985	2985	2985	2985	0
175	20240924	181700	33119600	2985	2985	2985	2985	0
176	20240924	181600	33119600	2985	2985	2985	2985	0
177	20240924	181500	33119600	2985	2985	2985	2985	0
178	20240924	181400	33119600	2985	2985	2985	2985	0
179	20240924	181300	33119600	2985	2985	2985	2985	0
180	20240924	181200	33119600	2985	2985	2985	2985	0
181	20240924	181100	33119600	2985	2985	2985	2985	0
182	20240924	181000	33119600	2985	2985	2985	2985	280
183	20240924	180900	33119600	2985	2985	2985	2985	0
184	20240924	180800	33119600	2985	2985	2985	2985	0
185	20240924	180700	33119600	2985	2985	2985	2985	0
186	20240924	180600	33119600	2985	2985	2985	2985	0
187	20240924	180500	33119600	2985	2985	2985	2985	0
188	20240924	180400	33119600	2985	2985	2985	2985	0
189	20240924	180300	33119600	2985	2985	2985	2985	0
190	20240924	180200	33119600	2985	2985	2985	2985	0
191	20240924	180100	33119600	2985	2985	2985	2985	0
192	20240924	180000	33119600	2985	2985	2985	2985	0
193	20240924	175900	33119600	2985	2985	2985	2985	0
194	20240924	175800	33119600	2985	2985	2985	2985	0
195	20240924	175700	33119600	2985	2985	2985	2985	0
196	20240924	175600	33119600	2985	2985	2985	2985	0
197	20240924	175500	33119600	2985	2985	2985	2985	0
198	20240924	175400	33119600	2985	2985	2985	2985	0
199	20240924	175300	33119600	2985	2985	2985	2985	0
200	20240924	175200	33119600	2985	2985	2985	2985	0
201	20240924	175100	33119600	2985	2985	2985	2985	0
202	20240924	175000	33119600	2985	2985	2985	2985	0
203	20240924	174900	33119600	2985	2985	2985	2985	0
204	20240924	174800	33119600	2985	2985	2985	2985	0
205	20240924	174700	33119600	2985	2985	2985	2985	0
206	20240924	174600	33119600	2985	2985	2985	2985	0
207	20240924	174500	33119600	2985	2985	2985	2985	0
208	20240924	174400	33119600	2985	2985	2985	2985	0
209	20240924	174300	33119600	2985	2985	2985	2985	0
210	20240924	174200	33119600	2985	2985	2985	2985	0
211	20240924	174100	33119600	2985	2985	2985	2985	0
212	20240924	174000	33119600	2985	2985	2985	2985	280
213	20240924	173900	33119600	2985	2985	2985	2985	0
214	20240924	173800	33119600	2985	2985	2985	2985	0
215	20240924	173700	33119600	2985	2985	2985	2985	0
216	20240924	173600	33119600	2985	2985	2985	2985	0
217	20240924	173500	33119600	2985	2985	2985	2985	0
218	20240924	173400	33119600	2985	2985	2985	2985	0
219	20240924	173300	33119600	2985	2985	2985	2985	0
220	20240924	173200	33119600	2985	2985	2985	2985	0
221	20240924	173100	33119600	2985	2985	2985	2985	0
222	20240924	173000	33119600	2985	2985	2985	2985	0
223	20240924	172900	33119600	2985	2985	2985	2985	0
224	20240924	172800	33119600	2985	2985	2985	2985	0
225	20240924	172700	33119600	2985	2985	2985	2985	0
226	20240924	172600	33119600	2985	2985	2985	2985	0
227	20240924	172500	33119600	2985	2985	2985	2985	0
228	20240924	172400	33119600	2985	2985	2985	2985	0
229	20240924	172300	33119600	2985	2985	2985	2985	0
230	20240924	172200	33119600	2985	2985	2985	2985	0
231	20240924	172100	33119600	2985	2985	2985	2985	0
232	20240924	172000	33119600	2985	2985	2985	2985	0
233	20240924	171900	33119600	2985	2985	2985	2985	0
234	20240924	171800	33119600	2985	2985	2985	2985	0
235	20240924	171700	33119600	2985	2985	2985	2985	0
236	20240924	171600	33119600	2985	2985	2985	2985	0
237	20240924	171500	33119600	2985	2985	2985	2985	0
238	20240924	171400	33119600	2985	2985	2985	2985	0
239	20240924	171300	33119600	2985	2985	2985	2985	0
240	20240924	171200	33119600	2985	2985	2985	2985	0
241	20240924	171100	33119600	2985	2985	2985	2985	0
242	20240924	171000	33119600	2985	2985	2985	2985	280
243	20240924	170900	33119600	2985	2985	2985	2985	0
244	20240924	170800	33119600	2985	2985	2985	2985	0
245	20240924	170700	33119600	2985	2985	2985	2985	0
246	20240924	170600	33119600	2985	2985	2985	2985	0
247	20240924	170500	33119600	2985	2985	2985	2985	0
248	20240924	170400	33119600	2985	2985	2985	2985	0
249	20240924	170300	33119600	2985	2985	2985	2985	0
250	20240924	170200	33119600	2985	2985	2985	2985	0
251	20240924	170100	33119600	2985	2985	2985	2985	0
252	20240924	170000	33119600	2985	2985	2985	2985	0
253	20240924	165900	33119600	2985	2985	2985	2985	0
254	20240924	165800	33119600	2985	2985	2985	2985	0
255	20240924	165700	33119600	2985	2985	2985	2985	0
256	20240924	165600	33119600	2985	2985	2985	2985	0
257	20240924	165500	33119600	2985	2985	2985	2985	0
258	20240924	165400	33119600	2985	2985	2985	2985	0
259	20240924	165300	33119600	2985	2985	2985	2985	0
260	20240924	165200	33119600	2985	2985	2985	2985	0
261	20240924	165100	33119600	2985	2985	2985	2985	0
262	20240924	165000	33119600	2985	2985	2985	2985	0
263	20240924	164900	33119600	2985	2985	2985	2985	0
264	20240924	164800	33119600	2985	2985	2985	2985	0
265	20240924	164700	33119600	2985	2985	2985	2985	0
266	20240924	164600	33119600	2985	2985	2985	2985	0
267	20240924	164500	33119600	2985	2985	2985	2985	0
268	20240924	164400	33119600	2985	2985	2985	2985	0
269	20240924	164300	33119600	2985	2985	2985	2985	0
270	20240924	164200	33119600	2985	2985	2985	2985	0
271	20240924	164100	33119600	2985	2985	2985	2985	0
272	20240924	164000	33119600	2985	2985	2985	2985	280
273	20240924	163900	33119600	2985	2985	2985	2985	0
274	20240924	163800	33119600	2985	2985	2985	2985	0
275	20240924	163700	33119600	2985	2985	2985	2985	0
276	20240924	163600	33119600	2985	2985	2985	2985	0
277	20240924	163500	33119600	2985	2985	2985	2985	0
278	20240924	163400	33119600	2985	2985	2985	2985	0
279	20240924	163300	33119600	2985	2985	2985	2985	0
280	20240924	163200	33119600	2985	2985	2985	2985	0
281	20240924	163100	33119600	2985	2985	2985	2985	0
282	20240924	163000	33119600	2985	2985	2985	2985	0
283	20240924	162900	33119600	2985	2985	2985	2985	0
284	20240924	162800	33119600	2985	2985	2985	2985	0
285	20240924	162700	33119600	2985	2985	2985	2985	0
286	20240924	162600	33119600	2985	2985	2985	2985	0
287	20240924	162500	33119600	2985	2985	2985	2985	0
288	20240924	162400	33119600	2985	2985	2985	2985	0
289	20240924	162300	33119600	2985	2985	2985	2985	0
290	20240924	162200	33119600	2985	2985	2985	2985	0
291	20240924	162100	33119600	2985	2985	2985	2985	0
292	20240924	162000	33119600	2985	2985	2985	2985	0
293	20240924	161900	33119600	2985	2985	2985	2985	0
294	20240924	161800	33119600	2985	2985	2985	2985	0
295	20240924	161700	33119600	2985	2985	2985	2985	0
296	20240924	161600	33119600	2985	2985	2985	2985	0
297	20240924	161500	33119600	2985	2985	2985	2985	0
298	20240924	161400	33119600	2985	2985	2985	2985	0
299	20240924	161300	33119600	2985	2985	2985	2985	0
300	20240924	161200	33119600	2985	2985	2985	2985	0
301	20240924	161100	33119600	2985	2985	2985	2985	0
302	20240924	161000	33119600	2985	2985	2985	2985	280
303	20240924	160900	33119600	2985	2985	2985	2985	0
304	20240924	160800	33119600	2985	2985	2985	2985	0
305	20240924	160700	33119600	2985	2985	2985	2985	0
306	20240924	160600	33119600	2985	2985	2985	2985	0
307	20240924	160500	33119600	2985	2985	2985	2985	0
308	20240924	160400	33119600	2985	2985	2985	2985	0
309	20240924	160300	33119600	2985	2985	2985	2985	0
310	20240924	160200	33119600	2985	2985	2985	2985	0
311	20240924	160100	33119600	2985	2985	2985	2985	0
312	20240924	160000	33119600	2985	2985	2985	2985	0
313	20240924	155900	33119600	2985	2985	2985	2985	0
314	20240924	155800	33119600	2985	2985	2985	2985	0
315	20240924	155700	33119600	2985	2985	2985	2985	0
316	20240924	155600	33119600	2985	2985	2985	2985	0
317	20240924	155500	33119600	2985	2985	2985	2985	0
318	20240924	155400	33119600	2985	2985	2985	2985	0
319	20240924	155300	33119600	2985	2985	2985	2985	0
320	20240924	155200	33119600	2985	2985	2985	2985	0
321	20240924	155100	33119600	2985	2985	2985	2985	0
322	20240924	155000	33119600	2985	2985	2985	2985	0
323	20240924	154900	33119600	2985	2985	2985	2985	0
324	20240924	154800	33119600	2985	2985	2985	2985	0
325	20240924	154700	33119600	2985	2985	2985	2985	0
326	20240924	154600	33119600	2985	2985	2985	2985	0
327	20240924	154500	33119600	2985	2985	2985	2985	0
328	20240924	154400	33119600	2985	2985	2985	2985	0
329	20240924	154300	33119600	2985	2985	2985	2985	0
330	20240924	154200	33119600	2985	2985	2985	2985	0
331	20240924	154100	33119600	2985	2985	2985	2985	0
332	20240924	154000	33119600	2985	2985	2985	2985	280
333	20240924	153900	33119600	2985	2985	2985	2985	0
334	20240924	153800	33119600	2985	2985	2985	2985	0
335	20240924	153700	33119600	2985	2985	2985	2985	0
336	20240924	153600	33119600	2985	2985	2985	2985	0
337	20240924	153500	33119600	2985	2985	2985	2985	0
338	20240924	153400	33119600	2985	2985	2985	2985	0
339	20240924	153300	33119600	2985	2985	2985	2985	0
340	20240924	153200	33119600	2985	2985	2985	2985	0
341	20240924	153100	33119600	2985	2985	2985	2985	0
342	20240924	153000	33119600	2985	2985	2985	2985	280
343	20240924	152900	32283800	2995	2995	2995	2995	0
344	20240924	152800	32283800	2995	2995	2995	2995	0
345	20240924	152700	32283800	2995	2995	2995	2995	0
346	20240924	152600	32283800	2995	2995	2995	2995	0
347	20240924	152500	32283800	2995	2995	2995	2995	0
348	20240924	152400	32283800	2995	2995	2995	2995	0
349	20240924	152300	32283800	2995	2995	2995	2995	0
350	20240924	152200	32283800	2995	2995	2995	2995	0
351	20240924	152100	32283800	2995	2995	2995	2995	0
352	20240924	152000	32283800	2995	2995	2995	2995	0
353	20240924	151900	32283800	2995	2995	2995	2995	0
354	20240924	151800	32283800	2995	2995	2995	2995	0
355	20240924	151700	32283800	2995	2995	2995	2995	0
356	20240924	151600	32283800	2995	2995	2995	2995	0
357	20240924	151500	32283800	2995	2995	2995	2995	0
358	20240924	151400	32283800	2995	2995	2995	2995	0
359	20240924	151300	32283800	2995	2995	2995	2995	0
360	20240924	151200	32283800	2995	2995	2995	2995	0
361	20240924	151100	32283800	2995	2995	2995	2995	0
362	20240924	151000	32283800	2995	2995	2995	2995	0
363	20240924	150900	32283800	2995	2965	2995	2965	5
364	20240924	150800	32268920	2965	2965	2965	2965	50
365	20240924	150700	32120670	2965	2965	2965	2965	0
366	20240924	150600	32120670	2965	2940	2965	2940	2
367	20240924	150500	32114765	2965	2965	2965	2965	346
368	20240924	150400	31088875	3000	3000	3000	3000	0
369	20240924	150300	31088875	3000	3000	3000	3000	0
370	20240924	150200	31088875	3000	3000	3000	3000	0
371	20240924	150100	31088875	3000	3000	3000	3000	0
372	20240924	150000	31088875	3000	3000	3000	3000	0
373	20240924	145900	31088875	3000	3000	3000	3000	0
374	20240924	145800	31088875	3000	3000	3000	3000	0
375	20240924	145700	31088875	3000	3000	3000	3000	0
376	20240924	145600	31088875	3000	3000	3000	3000	0
377	20240924	145500	31088875	3000	3000	3000	3000	0
378	20240924	145400	31088875	3000	3000	3000	3000	1
379	20240924	145300	31085875	2970	2955	2970	2955	1956
380	20240924	145200	25290400	2960	2960	2960	2960	0
381	20240924	145100	25290400	2960	2960	2960	2960	0
382	20240924	145000	25290400	2960	2960	2960	2960	0
383	20240924	144900	25290400	2960	2960	2960	2960	0
384	20240924	144800	25290400	2960	2960	2960	2960	50
385	20240924	144700	25142400	2960	2930	2960	2930	601
386	20240924	144600	23381440	2930	2930	2930	2930	30
387	20240924	144500	23293540	2960	2960	2960	2960	0
388	20240924	144400	23293540	2960	2960	2960	2960	1
389	20240924	144300	23290580	2930	2930	2930	2930	1
390	20240924	144200	23287650	2960	2960	2960	2960	0
391	20240924	144100	23287650	2960	2960	2960	2960	0
392	20240924	144000	23287650	2960	2960	2960	2960	0
393	20240924	143900	23287650	2960	2960	2960	2960	0
394	20240924	143800	23287650	2960	2960	2960	2960	0
395	20240924	143700	23287650	2960	2960	2960	2960	0
396	20240924	143600	23287650	2960	2960	2960	2960	0
397	20240924	143500	23287650	2960	2960	2960	2960	0
398	20240924	143400	23287650	2960	2960	2960	2960	0
399	20240924	143300	23287650	2960	2960	2960	2960	0
400	20240924	143200	23287650	2960	2960	2960	2960	0
401	20240924	143100	23287650	2960	2960	2960	2960	1
402	20240924	143000	23284690	2930	2940	2940	2930	149
403	20240924	142900	22847990	2965	2965	2965	2965	0
404	20240924	142800	22847990	2965	2965	2965	2965	0
405	20240924	142700	22847990	2965	2965	2965	2965	0
406	20240924	142600	22847990	2965	2965	2965	2965	10
407	20240924	142500	22818340	2965	2960	2965	2960	130
408	20240924	142400	22432935	2965	2965	2965	2965	0
409	20240924	142300	22432935	2965	2965	2965	2965	0
410	20240924	142200	22432935	2965	2965	2965	2965	0
411	20240924	142100	22432935	2965	2965	2965	2965	0
412	20240924	142000	22432935	2965	2965	2965	2965	0
413	20240924	141900	22432935	2965	2965	2965	2965	0
414	20240924	141800	22432935	2965	2965	2965	2965	0
415	20240924	141700	22432935	2965	2965	2965	2965	0
416	20240924	141600	22432935	2965	2965	2965	2965	0
417	20240924	141500	22432935	2965	2965	2965	2965	0
418	20240924	141400	22432935	2965	2965	2965	2965	0
419	20240924	141300	22432935	2965	2965	2965	2965	0
420	20240924	141200	22432935	2965	2965	2965	2965	0
421	20240924	141100	22432935	2965	2965	2965	2965	0
422	20240924	141000	22432935	2965	2965	2965	2965	0
423	20240924	140900	22432935	2965	2965	2965	2965	0
424	20240924	140800	22432935	2965	2965	2965	2965	0
425	20240924	140700	22432935	2965	2965	2965	2965	0
426	20240924	140600	22432935	2965	2965	2965	2965	0
427	20240924	140500	22432935	2965	2965	2965	2965	0
428	20240924	140400	22432935	2965	2965	2965	2965	0
429	20240924	140300	22432935	2965	2965	2965	2965	0
430	20240924	140200	22432935	2965	2965	2965	2965	0
431	20240924	140100	22432935	2965	2965	2965	2965	0
432	20240924	140000	22432935	2965	2965	2965	2965	100
433	20240924	135900	22136435	2960	2955	2960	2955	20
434	20240924	135800	22077245	2960	2960	2960	2960	0
435	20240924	135700	22077245	2960	2960	2960	2960	0
436	20240924	135600	22077245	2960	2960	2960	2960	0
437	20240924	135500	22077245	2960	2960	2960	2960	0
438	20240924	135400	22077245	2960	2960	2960	2960	0
439	20240924	135300	22077245	2960	2960	2960	2960	0
440	20240924	135200	22077245	2960	2960	2960	2960	0
441	20240924	135100	22077245	2960	2960	2960	2960	0
442	20240924	135000	22077245	2960	2960	2960	2960	0
443	20240924	134900	22077245	2960	2960	2960	2960	0
444	20240924	134800	22077245	2960	2955	2960	2955	4
445	20240924	134700	22065420	2950	2950	2950	2950	0
446	20240924	134600	22065420	2950	2950	2950	2950	0
447	20240924	134500	22065420	2950	2950	2950	2950	0
448	20240924	134400	22065420	2950	2950	2950	2950	0
449	20240924	134300	22065420	2950	2950	2950	2950	0
450	20240924	134200	22065420	2950	2950	2950	2950	2
451	20240924	134100	22059520	2965	2965	2965	2965	0
452	20240924	134000	22059520	2965	2965	2965	2965	0
453	20240924	133900	22059520	2965	2965	2965	2965	0
454	20240924	133800	22059520	2965	2965	2965	2965	0
455	20240924	133700	22059520	2965	2965	2965	2965	0
456	20240924	133600	22059520	2965	2965	2965	2965	0
457	20240924	133500	22059520	2965	2965	2965	2965	0
458	20240924	133400	22059520	2965	2965	2965	2965	0
459	20240924	133300	22059520	2965	2965	2965	2965	0
460	20240924	133200	22059520	2965	2965	2965	2965	0
461	20240924	133100	22059520	2965	2965	2965	2965	0
462	20240924	133000	22059520	2965	2965	2965	2965	0
463	20240924	132900	22059520	2965	2965	2965	2965	0
464	20240924	132800	22059520	2965	2965	2965	2965	0
465	20240924	132700	22059520	2965	2965	2965	2965	0
466	20240924	132600	22059520	2965	2965	2965	2965	0
467	20240924	132500	22059520	2965	2965	2965	2965	0
468	20240924	132400	22059520	2965	2965	2965	2965	0
469	20240924	132300	22059520	2965	2965	2965	2965	0
470	20240924	132200	22059520	2965	2965	2965	2965	0
471	20240924	132100	22059520	2965	2965	2965	2965	0
472	20240924	132000	22059520	2965	2965	2965	2965	0
473	20240924	131900	22059520	2965	2965	2965	2965	0
474	20240924	131800	22059520	2965	2965	2965	2965	0
475	20240924	131700	22059520	2965	2965	2965	2965	0
476	20240924	131600	22059520	2965	2965	2965	2965	0
477	20240924	131500	22059520	2965	2965	2965	2965	0
478	20240924	131400	22059520	2965	2965	2965	2965	0
479	20240924	131300	22059520	2965	2965	2965	2965	0
480	20240924	131200	22059520	2965	2965	2965	2965	0
481	20240924	131100	22059520	2965	2965	2965	2965	0
482	20240924	131000	22059520	2965	2965	2965	2965	0
483	20240924	130900	22059520	2965	2965	2965	2965	0
484	20240924	130800	22059520	2965	2965	2965	2965	0
485	20240924	130700	22059520	2965	2965	2965	2965	0
486	20240924	130600	22059520	2965	2960	2965	2960	3
487	20240924	130500	22050635	2965	2965	2965	2965	0
488	20240924	130400	22050635	2965	2965	2965	2965	0
489	20240924	130300	22050635	2965	2965	2965	2965	0
490	20240924	130200	22050635	2965	2965	2965	2965	0
491	20240924	130100	22050635	2965	2965	2965	2965	0
492	20240924	130000	22050635	2965	2965	2965	2965	0
493	20240924	125900	22050635	2965	2965	2965	2965	0
494	20240924	125800	22050635	2965	2965	2965	2965	0
495	20240924	125700	22050635	2965	2965	2965	2965	0
496	20240924	125600	22050635	2965	2965	2965	2965	0
497	20240924	125500	22050635	2965	2965	2965	2965	0
498	20240924	125400	22050635	2965	2965	2965	2965	0
499	20240924	125300	22050635	2965	2965	2965	2965	0
500	20240924	125200	22050635	2965	2965	2965	2965	0
501	20240924	125100	22050635	2965	2965	2965	2965	0
502	20240924	125000	22050635	2965	2945	2965	2930	878
503	20240924	124900	19477295	2945	2945	2945	2945	0
504	20240924	124800	19477295	2945	2945	2945	2945	0
505	20240924	124700	19477295	2945	2945	2945	2945	27
506	20240924	124600	19397780	2945	2945	2945	2945	0
507	20240924	124500	19397780	2945	2945	2945	2945	0
508	20240924	124400	19397780	2945	2945	2945	2945	0
509	20240924	124300	19397780	2945	2945	2945	2945	0
510	20240924	124200	19397780	2945	2945	2945	2945	0
511	20240924	124100	19397780	2945	2945	2945	2945	0
512	20240924	124000	19397780	2945	2945	2945	2945	0
513	20240924	123900	19397780	2945	2945	2945	2945	0
514	20240924	123800	19397780	2945	2945	2945	2945	0
515	20240924	123700	19397780	2945	2945	2945	2945	0
516	20240924	123600	19397780	2945	2945	2945	2945	0
517	20240924	123500	19397780	2945	2945	2945	2945	0
518	20240924	123400	19397780	2945	2945	2945	2945	44
519	20240924	123300	19268200	2945	2945	2945	2945	0
520	20240924	123200	19268200	2945	2945	2945	2945	0
521	20240924	123100	19268200	2945	2945	2945	2945	0
522	20240924	123000	19268200	2945	2945	2945	2945	0
523	20240924	122900	19268200	2945	2945	2945	2945	0
524	20240924	122800	19268200	2945	2945	2945	2945	1
525	20240924	122700	19265255	2940	2940	2940	2940	75
526	20240924	122600	19044755	2945	2945	2945	2945	0
527	20240924	122500	19044755	2945	2945	2945	2945	0
528	20240924	122400	19044755	2945	2945	2945	2945	0
529	20240924	122300	19044755	2945	2945	2945	2945	0
530	20240924	122200	19044755	2945	2945	2945	2945	0
531	20240924	122100	19044755	2945	2945	2945	2945	0
532	20240924	122000	19044755	2945	2945	2945	2945	0
533	20240924	121900	19044755	2945	2945	2945	2945	1
534	20240924	121800	19041810	2940	2940	2940	2940	0
535	20240924	121700	19041810	2940	2940	2940	2940	0
536	20240924	121600	19041810	2940	2940	2940	2940	573
537	20240924	121500	17357190	2940	2940	2940	2940	0
538	20240924	121400	17357190	2940	2940	2940	2940	509
539	20240924	121300	15860730	2930	2930	2930	2930	375
540	20240924	121200	14761980	2930	2930	2930	2930	0
541	20240924	121100	14761980	2930	2930	2930	2930	500
542	20240924	121000	13296980	2930	2930	2930	2930	0
543	20240924	120900	13296980	2930	2930	2930	2930	0
544	20240924	120800	13296980	2930	2930	2930	2930	0
545	20240924	120700	13296980	2930	2930	2930	2930	0
546	20240924	120600	13296980	2930	2930	2930	2930	0
547	20240924	120500	13296980	2930	2930	2930	2930	0
548	20240924	120400	13296980	2930	2935	2935	2930	790
549	20240924	120300	10981220	2950	2950	2950	2950	0
550	20240924	120200	10981220	2950	2950	2950	2950	0
551	20240924	120100	10981220	2950	2950	2950	2950	0
552	20240924	120000	10981220	2950	2950	2950	2950	0
553	20240924	115900	10981220	2950	2950	2950	2950	0
554	20240924	115800	10981220	2950	2950	2950	2950	0
555	20240924	115700	10981220	2950	2950	2950	2950	0
556	20240924	115600	10981220	2950	2950	2950	2950	0
557	20240924	115500	10981220	2950	2950	2950	2950	5
558	20240924	115400	10966470	2935	2940	2940	2935	1000
559	20240924	115300	8030760	2950	2950	2950	2950	300
560	20240924	115200	7145760	2965	2965	2965	2965	0
561	20240924	115100	7145760	2965	2965	2965	2965	0
562	20240924	115000	7145760	2965	2955	2965	2955	2
563	20240924	114900	7139840	2955	2955	2955	2955	0
564	20240924	114800	7139840	2955	2955	2955	2955	0
565	20240924	114700	7139840	2955	2955	2955	2955	0
566	20240924	114600	7139840	2955	2955	2955	2955	0
567	20240924	114500	7139840	2955	2955	2955	2955	0
568	20240924	114400	7139840	2955	2955	2955	2955	0
569	20240924	114300	7139840	2955	2955	2955	2955	0
570	20240924	114200	7139840	2955	2955	2955	2955	0
571	20240924	114100	7139840	2955	2955	2955	2955	0
572	20240924	114000	7139840	2955	2955	2955	2955	0
573	20240924	113900	7139840	2955	2955	2955	2955	0
574	20240924	113800	7139840	2955	2955	2955	2955	0
575	20240924	113700	7139840	2955	2955	2955	2955	0
576	20240924	113600	7139840	2955	2955	2955	2955	0
577	20240924	113500	7139840	2955	2955	2955	2955	0
578	20240924	113400	7139840	2955	2955	2955	2955	0
579	20240924	113300	7139840	2955	2955	2955	2955	70
580	20240924	113200	6932990	2960	2960	2960	2960	0
581	20240924	113100	6932990	2960	2960	2960	2960	1
582	20240924	113000	6930030	2940	2940	2940	2940	80
583	20240924	112900	6694830	2960	2960	2960	2960	0
584	20240924	112800	6694830	2960	2960	2960	2960	0
585	20240924	112700	6694830	2960	2960	2960	2960	0
586	20240924	112600	6694830	2960	2960	2960	2960	0
587	20240924	112500	6694830	2960	2960	2960	2960	26
588	20240924	112400	6617870	2960	2960	2960	2960	1
589	20240924	112300	6614910	2935	2935	2935	2935	0
590	20240924	112200	6614910	2935	2935	2935	2935	0
591	20240924	112100	6614910	2935	2935	2935	2935	0
592	20240924	112000	6614910	2935	2935	2935	2935	0
593	20240924	111900	6614910	2935	2935	2935	2935	0
594	20240924	111800	6614910	2935	2935	2935	2935	64
595	20240924	111700	6427070	2940	2940	2940	2940	0
596	20240924	111600	6427070	2940	2940	2940	2940	0
597	20240924	111500	6427070	2940	2940	2940	2940	0
598	20240924	111400	6427070	2940	2940	2940	2940	0
599	20240924	111300	6427070	2940	2940	2940	2940	0
600	20240924	111200	6427070	2940	2940	2940	2940	116
601	20240924	111100	6086030	2970	2970	2970	2970	0
602	20240924	111000	6086030	2970	2970	2970	2970	0
603	20240924	110900	6086030	2970	2970	2970	2970	0
604	20240924	110800	6086030	2970	2970	2970	2970	0
605	20240924	110700	6086030	2970	2970	2970	2970	0
606	20240924	110600	6086030	2970	2970	2970	2970	0
607	20240924	110500	6086030	2970	2970	2970	2970	0
608	20240924	110400	6086030	2970	2970	2970	2970	0
609	20240924	110300	6086030	2970	2970	2970	2970	0
610	20240924	110200	6086030	2970	2970	2970	2970	0
611	20240924	110100	6086030	2970	2970	2970	2970	0
612	20240924	110000	6086030	2970	2970	2970	2970	0
613	20240924	105900	6086030	2970	2970	2970	2970	0
614	20240924	105800	6086030	2970	2970	2970	2970	0
615	20240924	105700	6086030	2970	2970	2970	2970	0
616	20240924	105600	6086030	2970	2970	2970	2970	0
617	20240924	105500	6086030	2970	2970	2970	2970	0
618	20240924	105400	6086030	2970	2970	2970	2970	0
619	20240924	105300	6086030	2970	2970	2970	2970	0
620	20240924	105200	6086030	2970	2970	2970	2970	53
621	20240924	105100	5928620	2950	2950	2950	2950	0
622	20240924	105000	5928620	2950	2950	2950	2950	0
623	20240924	104900	5928620	2950	2950	2950	2950	99
624	20240924	104800	5636570	2950	2950	2950	2950	25
625	20240924	104700	5562820	2930	2930	2930	2930	0
626	20240924	104600	5562820	2930	2930	2930	2930	0
627	20240924	104500	5562820	2930	2955	2955	2930	900
628	20240924	104400	2919715	2970	2970	2970	2970	0
629	20240924	104300	2919715	2970	2970	2970	2970	0
630	20240924	104200	2919715	2970	2970	2970	2970	0
631	20240924	104100	2919715	2970	2970	2970	2970	0
632	20240924	104000	2919715	2970	2970	2970	2970	0
633	20240924	103900	2919715	2970	2970	2970	2970	0
634	20240924	103800	2919715	2970	2970	2970	2970	0
635	20240924	103700	2919715	2970	2970	2970	2970	0
636	20240924	103600	2919715	2970	2970	2970	2970	0
637	20240924	103500	2919715	2970	2970	2970	2970	5
638	20240924	103400	2904865	2955	2955	2955	2955	0
639	20240924	103300	2904865	2955	2955	2955	2955	1
640	20240924	103200	2901910	2970	2970	2970	2970	0
641	20240924	103100	2901910	2970	2970	2970	2970	0
642	20240924	103000	2901910	2970	2970	2970	2970	0
643	20240924	102900	2901910	2970	2970	2970	2970	0
644	20240924	102800	2901910	2970	2970	2970	2970	0
645	20240924	102700	2901910	2970	2970	2970	2970	0
646	20240924	102600	2901910	2970	2970	2970	2970	0
647	20240924	102500	2901910	2970	2970	2970	2970	0
648	20240924	102400	2901910	2970	2970	2970	2970	0
649	20240924	102300	2901910	2970	2970	2970	2970	0
650	20240924	102200	2901910	2970	2970	2970	2970	0
651	20240924	102100	2901910	2970	2970	2970	2970	0
652	20240924	102000	2901910	2970	2970	2970	2970	0
653	20240924	101900	2901910	2970	2970	2970	2970	0
654	20240924	101800	2901910	2970	2970	2970	2970	0
655	20240924	101700	2901910	2970	2970	2970	2970	0
656	20240924	101600	2901910	2970	2970	2970	2970	0
657	20240924	101500	2901910	2970	2970	2970	2970	0
658	20240924	101400	2901910	2970	2970	2970	2970	0
659	20240924	101300	2901910	2970	2970	2970	2970	0
660	20240924	101200	2901910	2970	2970	2970	2970	0
661	20240924	101100	2901910	2970	2970	2970	2970	0
662	20240924	101000	2901910	2970	2970	2970	2970	0
663	20240924	100900	2901910	2970	2970	2970	2970	0
664	20240924	100800	2901910	2970	2970	2970	2970	0
665	20240924	100700	2901910	2970	2970	2970	2970	0
666	20240924	100600	2901910	2970	2970	2970	2970	0
667	20240924	100500	2901910	2970	2970	2970	2970	0
668	20240924	100400	2901910	2970	2970	2970	2970	0
669	20240924	100300	2901910	2970	2970	2970	2970	0
670	20240924	100200	2901910	2970	2970	2970	2970	0
671	20240924	100100	2901910	2970	2970	2970	2970	0
672	20240924	100000	2901910	2970	2970	2970	2970	0
673	20240924	095900	2901910	2970	2970	2970	2970	0
674	20240924	095800	2901910	2970	2970	2970	2970	0
675	20240924	095700	2901910	2970	2970	2970	2970	0
676	20240924	095600	2901910	2970	2970	2970	2970	0
677	20240924	095500	2901910	2970	2970	2970	2970	0
678	20240924	095400	2901910	2970	2970	2970	2970	0
679	20240924	095300	2901910	2970	2970	2970	2970	0
680	20240924	095200	2901910	2970	2970	2970	2970	0
681	20240924	095100	2901910	2970	2970	2970	2970	0
682	20240924	095000	2901910	2970	2960	2970	2960	5
683	20240924	094900	2887080	2960	2960	2960	2960	0
684	20240924	094800	2887080	2960	2960	2960	2960	0
685	20240924	094700	2887080	2960	2960	2960	2960	0
686	20240924	094600	2887080	2960	2960	2960	2960	1
687	20240924	094500	2884120	2955	2955	2955	2955	0
688	20240924	094400	2884120	2955	2955	2955	2955	0
689	20240924	094300	2884120	2955	2955	2955	2955	0
690	20240924	094200	2884120	2955	2955	2955	2955	0
691	20240924	094100	2884120	2955	2955	2955	2955	76
692	20240924	094000	2659540	2955	2945	2955	2935	31
693	20240924	093900	2568315	2955	2955	2955	2955	5
694	20240924	093800	2553540	2955	2955	2955	2955	0
695	20240924	093700	2553540	2955	2955	2955	2955	0
696	20240924	093600	2553540	2955	2955	2955	2955	0
697	20240924	093500	2553540	2955	2955	2955	2955	0
698	20240924	093400	2553540	2955	2955	2955	2955	0
699	20240924	093300	2553540	2955	2955	2955	2955	0
700	20240924	093200	2553540	2955	2955	2955	2955	30
701	20240924	093100	2464890	2955	2955	2955	2955	1
702	20240924	093000	2461935	2955	2955	2955	2955	1
703	20240924	092900	2458980	2930	2950	2950	2930	821
704	20240924	092800	50490	2970	2970	2970	2970	0
705	20240924	092700	50490	2970	2970	2970	2970	0
706	20240924	092600	50490	2970	2970	2970	2970	0
707	20240924	092500	50490	2970	2970	2970	2970	0
708	20240924	092400	50490	2970	2970	2970	2970	0
709	20240924	092300	50490	2970	2970	2970	2970	0
710	20240924	092200	50490	2970	2970	2970	2970	0
711	20240924	092100	50490	2970	2970	2970	2970	0
712	20240924	092000	50490	2970	2970	2970	2970	0
713	20240924	091900	50490	2970	2970	2970	2970	0
714	20240924	091800	50490	2970	2970	2970	2970	0
715	20240924	091700	50490	2970	2970	2970	2970	0
716	20240924	091600	50490	2970	2970	2970	2970	0
717	20240924	091500	50490	2970	2970	2970	2970	0
718	20240924	091400	50490	2970	2970	2970	2970	0
719	20240924	091300	50490	2970	2970	2970	2970	5
720	20240924	091200	35640	2970	2970	2970	2970	0
721	20240924	091100	35640	2970	2970	2970	2970	0
722	20240924	091000	35640	2970	2970	2970	2970	0
723	20240924	090900	35640	2970	2970	2970	2970	0
724	20240924	090800	35640	2970	2970	2970	2970	0
725	20240924	090700	35640	2970	2970	2970	2970	0
726	20240924	090600	35640	2970	2970	2970	2970	0
727	20240924	090500	35640	2970	2970	2970	2970	0
728	20240924	090400	35640	2970	2970	2970	2970	0
729	20240924	090300	35640	2970	2970	2970	2970	7
730	20240924	090200	14850	2970	2970	2970	2970	0
731	20240924	090100	14850	2970	2970	2970	2970	0
732	20240924	090000	14850	2970	2970	2970	2970	5