KissMeData/333430/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	210800	43261740	2910	2910	2910	2910	381
3	20240910	210700	43261740	2910	2910	2910	2910	0
4	20240910	210600	43261740	2910	2910	2910	2910	0
5	20240910	210500	43261740	2910	2910	2910	2910	0
6	20240910	210400	43261740	2910	2910	2910	2910	0
7	20240910	210300	43261740	2910	2910	2910	2910	0
8	20240910	210200	43261740	2910	2910	2910	2910	0
9	20240910	210100	43261740	2910	2910	2910	2910	0
10	20240910	210000	43261740	2910	2910	2910	2910	0
11	20240910	205900	43261740	2910	2910	2910	2910	0
12	20240910	205800	43261740	2910	2910	2910	2910	0
13	20240910	205700	43261740	2910	2910	2910	2910	0
14	20240910	205600	43261740	2910	2910	2910	2910	0
15	20240910	205500	43261740	2910	2910	2910	2910	0
16	20240910	205400	43261740	2910	2910	2910	2910	0
17	20240910	205300	43261740	2910	2910	2910	2910	0
18	20240910	205200	43261740	2910	2910	2910	2910	0
19	20240910	205100	43261740	2910	2910	2910	2910	0
20	20240910	205000	43261740	2910	2910	2910	2910	0
21	20240910	204900	43261740	2910	2910	2910	2910	0
22	20240910	204800	43261740	2910	2910	2910	2910	0
23	20240910	204700	43261740	2910	2910	2910	2910	0
24	20240910	204600	43261740	2910	2910	2910	2910	0
25	20240910	204500	43261740	2910	2910	2910	2910	0
26	20240910	204400	43261740	2910	2910	2910	2910	0
27	20240910	204300	43261740	2910	2910	2910	2910	0
28	20240910	204200	43261740	2910	2910	2910	2910	0
29	20240910	204100	43261740	2910	2910	2910	2910	0
30	20240910	204000	43261740	2910	2910	2910	2910	0
31	20240910	203900	43261740	2910	2910	2910	2910	0
32	20240910	203800	43261740	2910	2910	2910	2910	381
33	20240910	203700	43261740	2910	2910	2910	2910	0
34	20240910	203600	43261740	2910	2910	2910	2910	0
35	20240910	203500	43261740	2910	2910	2910	2910	0
36	20240910	203400	43261740	2910	2910	2910	2910	0
37	20240910	203300	43261740	2910	2910	2910	2910	0
38	20240910	203200	43261740	2910	2910	2910	2910	0
39	20240910	203100	43261740	2910	2910	2910	2910	0
40	20240910	203000	43261740	2910	2910	2910	2910	0
41	20240910	202900	43261740	2910	2910	2910	2910	0
42	20240910	202800	43261740	2910	2910	2910	2910	0
43	20240910	202700	43261740	2910	2910	2910	2910	0
44	20240910	202600	43261740	2910	2910	2910	2910	0
45	20240910	202500	43261740	2910	2910	2910	2910	0
46	20240910	202400	43261740	2910	2910	2910	2910	0
47	20240910	202300	43261740	2910	2910	2910	2910	0
48	20240910	202200	43261740	2910	2910	2910	2910	0
49	20240910	202100	43261740	2910	2910	2910	2910	0
50	20240910	202000	43261740	2910	2910	2910	2910	0
51	20240910	201900	43261740	2910	2910	2910	2910	0
52	20240910	201800	43261740	2910	2910	2910	2910	0
53	20240910	201700	43261740	2910	2910	2910	2910	0
54	20240910	201600	43261740	2910	2910	2910	2910	0
55	20240910	201500	43261740	2910	2910	2910	2910	0
56	20240910	201400	43261740	2910	2910	2910	2910	0
57	20240910	201300	43261740	2910	2910	2910	2910	0
58	20240910	201200	43261740	2910	2910	2910	2910	0
59	20240910	201100	43261740	2910	2910	2910	2910	0
60	20240910	201000	43261740	2910	2910	2910	2910	0
61	20240910	200900	43261740	2910	2910	2910	2910	0
62	20240910	200800	43261740	2910	2910	2910	2910	381
63	20240910	200700	43261740	2910	2910	2910	2910	0
64	20240910	200600	43261740	2910	2910	2910	2910	0
65	20240910	200500	43261740	2910	2910	2910	2910	0
66	20240910	200400	43261740	2910	2910	2910	2910	0
67	20240910	200300	43261740	2910	2910	2910	2910	0
68	20240910	200200	43261740	2910	2910	2910	2910	0
69	20240910	200100	43261740	2910	2910	2910	2910	0
70	20240910	200000	43261740	2910	2910	2910	2910	0
71	20240910	195900	43261740	2910	2910	2910	2910	0
72	20240910	195800	43261740	2910	2910	2910	2910	0
73	20240910	195700	43261740	2910	2910	2910	2910	0
74	20240910	195600	43261740	2910	2910	2910	2910	0
75	20240910	195500	43261740	2910	2910	2910	2910	0
76	20240910	195400	43261740	2910	2910	2910	2910	0
77	20240910	195300	43261740	2910	2910	2910	2910	0
78	20240910	195200	43261740	2910	2910	2910	2910	0
79	20240910	195100	43261740	2910	2910	2910	2910	0
80	20240910	195000	43261740	2910	2910	2910	2910	0
81	20240910	194900	43261740	2910	2910	2910	2910	0
82	20240910	194800	43261740	2910	2910	2910	2910	0
83	20240910	194700	43261740	2910	2910	2910	2910	0
84	20240910	194600	43261740	2910	2910	2910	2910	0
85	20240910	194500	43261740	2910	2910	2910	2910	0
86	20240910	194400	43261740	2910	2910	2910	2910	0
87	20240910	194300	43261740	2910	2910	2910	2910	0
88	20240910	194200	43261740	2910	2910	2910	2910	0
89	20240910	194100	43261740	2910	2910	2910	2910	0
90	20240910	194000	43261740	2910	2910	2910	2910	0
91	20240910	193900	43261740	2910	2910	2910	2910	0
92	20240910	193800	43261740	2910	2910	2910	2910	381
93	20240910	193700	43261740	2910	2910	2910	2910	0
94	20240910	193600	43261740	2910	2910	2910	2910	0
95	20240910	193500	43261740	2910	2910	2910	2910	0
96	20240910	193400	43261740	2910	2910	2910	2910	0
97	20240910	193300	43261740	2910	2910	2910	2910	0
98	20240910	193200	43261740	2910	2910	2910	2910	0
99	20240910	193100	43261740	2910	2910	2910	2910	0
100	20240910	193000	43261740	2910	2910	2910	2910	0
101	20240910	192900	43261740	2910	2910	2910	2910	0
102	20240910	192800	43261740	2910	2910	2910	2910	0
103	20240910	192700	43261740	2910	2910	2910	2910	0
104	20240910	192600	43261740	2910	2910	2910	2910	0
105	20240910	192500	43261740	2910	2910	2910	2910	0
106	20240910	192400	43261740	2910	2910	2910	2910	0
107	20240910	192300	43261740	2910	2910	2910	2910	0
108	20240910	192200	43261740	2910	2910	2910	2910	0
109	20240910	192100	43261740	2910	2910	2910	2910	0
110	20240910	192000	43261740	2910	2910	2910	2910	0
111	20240910	191900	43261740	2910	2910	2910	2910	0
112	20240910	191800	43261740	2910	2910	2910	2910	0
113	20240910	191700	43261740	2910	2910	2910	2910	0
114	20240910	191600	43261740	2910	2910	2910	2910	0
115	20240910	191500	43261740	2910	2910	2910	2910	0
116	20240910	191400	43261740	2910	2910	2910	2910	0
117	20240910	191300	43261740	2910	2910	2910	2910	0
118	20240910	191200	43261740	2910	2910	2910	2910	0
119	20240910	191100	43261740	2910	2910	2910	2910	0
120	20240910	191000	43261740	2910	2910	2910	2910	0
121	20240910	190900	43261740	2910	2910	2910	2910	0
122	20240910	190800	43261740	2910	2910	2910	2910	381
123	20240910	190700	43261740	2910	2910	2910	2910	0
124	20240910	190600	43261740	2910	2910	2910	2910	0
125	20240910	190500	43261740	2910	2910	2910	2910	0
126	20240910	190400	43261740	2910	2910	2910	2910	0
127	20240910	190300	43261740	2910	2910	2910	2910	0
128	20240910	190200	43261740	2910	2910	2910	2910	0
129	20240910	190100	43261740	2910	2910	2910	2910	0
130	20240910	190000	43261740	2910	2910	2910	2910	0
131	20240910	185900	43261740	2910	2910	2910	2910	0
132	20240910	185800	43261740	2910	2910	2910	2910	0
133	20240910	185700	43261740	2910	2910	2910	2910	0
134	20240910	185600	43261740	2910	2910	2910	2910	0
135	20240910	185500	43261740	2910	2910	2910	2910	0
136	20240910	185400	43261740	2910	2910	2910	2910	0
137	20240910	185300	43261740	2910	2910	2910	2910	0
138	20240910	185200	43261740	2910	2910	2910	2910	0
139	20240910	185100	43261740	2910	2910	2910	2910	0
140	20240910	185000	43261740	2910	2910	2910	2910	0
141	20240910	184900	43261740	2910	2910	2910	2910	0
142	20240910	184800	43261740	2910	2910	2910	2910	0
143	20240910	184700	43261740	2910	2910	2910	2910	0
144	20240910	184600	43261740	2910	2910	2910	2910	0
145	20240910	184500	43261740	2910	2910	2910	2910	0
146	20240910	184400	43261740	2910	2910	2910	2910	0
147	20240910	184300	43261740	2910	2910	2910	2910	0
148	20240910	184200	43261740	2910	2910	2910	2910	0
149	20240910	184100	43261740	2910	2910	2910	2910	0
150	20240910	184000	43261740	2910	2910	2910	2910	0
151	20240910	183900	43261740	2910	2910	2910	2910	0
152	20240910	183800	43261740	2910	2910	2910	2910	381
153	20240910	183700	43261740	2910	2910	2910	2910	0
154	20240910	183600	43261740	2910	2910	2910	2910	0
155	20240910	183500	43261740	2910	2910	2910	2910	0
156	20240910	183400	43261740	2910	2910	2910	2910	0
157	20240910	183300	43261740	2910	2910	2910	2910	0
158	20240910	183200	43261740	2910	2910	2910	2910	0
159	20240910	183100	43261740	2910	2910	2910	2910	0
160	20240910	183000	43261740	2910	2910	2910	2910	0
161	20240910	182900	43261740	2910	2910	2910	2910	0
162	20240910	182800	43261740	2910	2910	2910	2910	0
163	20240910	182700	43261740	2910	2910	2910	2910	0
164	20240910	182600	43261740	2910	2910	2910	2910	0
165	20240910	182500	43261740	2910	2910	2910	2910	0
166	20240910	182400	43261740	2910	2910	2910	2910	0
167	20240910	182300	43261740	2910	2910	2910	2910	0
168	20240910	182200	43261740	2910	2910	2910	2910	0
169	20240910	182100	43261740	2910	2910	2910	2910	0
170	20240910	182000	43261740	2910	2910	2910	2910	0
171	20240910	181900	43261740	2910	2910	2910	2910	0
172	20240910	181800	43261740	2910	2910	2910	2910	0
173	20240910	181700	43261740	2910	2910	2910	2910	0
174	20240910	181600	43261740	2910	2910	2910	2910	0
175	20240910	181500	43261740	2910	2910	2910	2910	0
176	20240910	181400	43261740	2910	2910	2910	2910	0
177	20240910	181300	43261740	2910	2910	2910	2910	0
178	20240910	181200	43261740	2910	2910	2910	2910	0
179	20240910	181100	43261740	2910	2910	2910	2910	0
180	20240910	181000	43261740	2910	2910	2910	2910	0
181	20240910	180900	43261740	2910	2910	2910	2910	0
182	20240910	180800	43261740	2910	2910	2910	2910	381
183	20240910	180700	43261740	2910	2910	2910	2910	0
184	20240910	180600	43261740	2910	2910	2910	2910	0
185	20240910	180500	43261740	2910	2910	2910	2910	0
186	20240910	180400	43261740	2910	2910	2910	2910	0
187	20240910	180300	43261740	2910	2910	2910	2910	0
188	20240910	180200	43261740	2910	2910	2910	2910	0
189	20240910	180100	43261740	2910	2910	2910	2910	0
190	20240910	180000	43261740	2910	2910	2910	2910	0
191	20240910	175900	43261740	2910	2910	2910	2910	0
192	20240910	175800	43261740	2910	2910	2910	2910	0
193	20240910	175700	43261740	2910	2910	2910	2910	0
194	20240910	175600	43261740	2910	2910	2910	2910	0
195	20240910	175500	43261740	2910	2910	2910	2910	0
196	20240910	175400	43261740	2910	2910	2910	2910	0
197	20240910	175300	43261740	2910	2910	2910	2910	0
198	20240910	175200	43261740	2910	2910	2910	2910	0
199	20240910	175100	43261740	2910	2910	2910	2910	0
200	20240910	175000	43261740	2910	2910	2910	2910	0
201	20240910	174900	43261740	2910	2910	2910	2910	0
202	20240910	174800	43261740	2910	2910	2910	2910	0
203	20240910	174700	43261740	2910	2910	2910	2910	0
204	20240910	174600	43261740	2910	2910	2910	2910	0
205	20240910	174500	43261740	2910	2910	2910	2910	0
206	20240910	174400	43261740	2910	2910	2910	2910	0
207	20240910	174300	43261740	2910	2910	2910	2910	0
208	20240910	174200	43261740	2910	2910	2910	2910	0
209	20240910	174100	43261740	2910	2910	2910	2910	0
210	20240910	174000	43261740	2910	2910	2910	2910	0
211	20240910	173900	43261740	2910	2910	2910	2910	0
212	20240910	173800	43261740	2910	2910	2910	2910	381
213	20240910	173700	43261740	2910	2910	2910	2910	0
214	20240910	173600	43261740	2910	2910	2910	2910	0
215	20240910	173500	43261740	2910	2910	2910	2910	0
216	20240910	173400	43261740	2910	2910	2910	2910	0
217	20240910	173300	43261740	2910	2910	2910	2910	0
218	20240910	173200	43261740	2910	2910	2910	2910	0
219	20240910	173100	43261740	2910	2910	2910	2910	0
220	20240910	173000	43261740	2910	2910	2910	2910	0
221	20240910	172900	43261740	2910	2910	2910	2910	0
222	20240910	172800	43261740	2910	2910	2910	2910	0
223	20240910	172700	43261740	2910	2910	2910	2910	0
224	20240910	172600	43261740	2910	2910	2910	2910	0
225	20240910	172500	43261740	2910	2910	2910	2910	0
226	20240910	172400	43261740	2910	2910	2910	2910	0
227	20240910	172300	43261740	2910	2910	2910	2910	0
228	20240910	172200	43261740	2910	2910	2910	2910	0
229	20240910	172100	43261740	2910	2910	2910	2910	0
230	20240910	172000	43261740	2910	2910	2910	2910	0
231	20240910	171900	43261740	2910	2910	2910	2910	0
232	20240910	171800	43261740	2910	2910	2910	2910	0
233	20240910	171700	43261740	2910	2910	2910	2910	0
234	20240910	171600	43261740	2910	2910	2910	2910	0
235	20240910	171500	43261740	2910	2910	2910	2910	0
236	20240910	171400	43261740	2910	2910	2910	2910	0
237	20240910	171300	43261740	2910	2910	2910	2910	0
238	20240910	171200	43261740	2910	2910	2910	2910	0
239	20240910	171100	43261740	2910	2910	2910	2910	0
240	20240910	171000	43261740	2910	2910	2910	2910	0
241	20240910	170900	43261740	2910	2910	2910	2910	0
242	20240910	170800	43261740	2910	2910	2910	2910	381
243	20240910	170700	43261740	2910	2910	2910	2910	0
244	20240910	170600	43261740	2910	2910	2910	2910	0
245	20240910	170500	43261740	2910	2910	2910	2910	0
246	20240910	170400	43261740	2910	2910	2910	2910	0
247	20240910	170300	43261740	2910	2910	2910	2910	0
248	20240910	170200	43261740	2910	2910	2910	2910	0
249	20240910	170100	43261740	2910	2910	2910	2910	0
250	20240910	170000	43261740	2910	2910	2910	2910	0
251	20240910	165900	43261740	2910	2910	2910	2910	0
252	20240910	165800	43261740	2910	2910	2910	2910	0
253	20240910	165700	43261740	2910	2910	2910	2910	0
254	20240910	165600	43261740	2910	2910	2910	2910	0
255	20240910	165500	43261740	2910	2910	2910	2910	0
256	20240910	165400	43261740	2910	2910	2910	2910	0
257	20240910	165300	43261740	2910	2910	2910	2910	0
258	20240910	165200	43261740	2910	2910	2910	2910	0
259	20240910	165100	43261740	2910	2910	2910	2910	0
260	20240910	165000	43261740	2910	2910	2910	2910	0
261	20240910	164900	43261740	2910	2910	2910	2910	0
262	20240910	164800	43261740	2910	2910	2910	2910	0
263	20240910	164700	43261740	2910	2910	2910	2910	0
264	20240910	164600	43261740	2910	2910	2910	2910	0
265	20240910	164500	43261740	2910	2910	2910	2910	0
266	20240910	164400	43261740	2910	2910	2910	2910	0
267	20240910	164300	43261740	2910	2910	2910	2910	0
268	20240910	164200	43261740	2910	2910	2910	2910	0
269	20240910	164100	43261740	2910	2910	2910	2910	0
270	20240910	164000	43261740	2910	2910	2910	2910	0
271	20240910	163900	43261740	2910	2910	2910	2910	0
272	20240910	163800	43261740	2910	2910	2910	2910	381
273	20240910	163700	43261740	2910	2910	2910	2910	0
274	20240910	163600	43261740	2910	2910	2910	2910	0
275	20240910	163500	43261740	2910	2910	2910	2910	0
276	20240910	163400	43261740	2910	2910	2910	2910	0
277	20240910	163300	43261740	2910	2910	2910	2910	0
278	20240910	163200	43261740	2910	2910	2910	2910	0
279	20240910	163100	43261740	2910	2910	2910	2910	0
280	20240910	163000	43261740	2910	2910	2910	2910	0
281	20240910	162900	43261740	2910	2910	2910	2910	0
282	20240910	162800	43261740	2910	2910	2910	2910	0
283	20240910	162700	43261740	2910	2910	2910	2910	0
284	20240910	162600	43261740	2910	2910	2910	2910	0
285	20240910	162500	43261740	2910	2910	2910	2910	0
286	20240910	162400	43261740	2910	2910	2910	2910	0
287	20240910	162300	43261740	2910	2910	2910	2910	0
288	20240910	162200	43261740	2910	2910	2910	2910	0
289	20240910	162100	43261740	2910	2910	2910	2910	0
290	20240910	162000	43261740	2910	2910	2910	2910	0
291	20240910	161900	43261740	2910	2910	2910	2910	0
292	20240910	161800	43261740	2910	2910	2910	2910	0
293	20240910	161700	43261740	2910	2910	2910	2910	0
294	20240910	161600	43261740	2910	2910	2910	2910	0
295	20240910	161500	43261740	2910	2910	2910	2910	0
296	20240910	161400	43261740	2910	2910	2910	2910	0
297	20240910	161300	43261740	2910	2910	2910	2910	0
298	20240910	161200	43261740	2910	2910	2910	2910	0
299	20240910	161100	43261740	2910	2910	2910	2910	0
300	20240910	161000	43261740	2910	2910	2910	2910	0
301	20240910	160900	43261740	2910	2910	2910	2910	0
302	20240910	160800	43261740	2910	2910	2910	2910	381
303	20240910	160700	43261740	2910	2910	2910	2910	0
304	20240910	160600	43261740	2910	2910	2910	2910	0
305	20240910	160500	43261740	2910	2910	2910	2910	0
306	20240910	160400	43261740	2910	2910	2910	2910	0
307	20240910	160300	43261740	2910	2910	2910	2910	0
308	20240910	160200	43261740	2910	2910	2910	2910	0
309	20240910	160100	43261740	2910	2910	2910	2910	0
310	20240910	160000	43261740	2910	2910	2910	2910	0
311	20240910	155900	43261740	2910	2910	2910	2910	0
312	20240910	155800	43261740	2910	2910	2910	2910	0
313	20240910	155700	43261740	2910	2910	2910	2910	0
314	20240910	155600	43261740	2910	2910	2910	2910	0
315	20240910	155500	43261740	2910	2910	2910	2910	0
316	20240910	155400	43261740	2910	2910	2910	2910	0
317	20240910	155300	43261740	2910	2910	2910	2910	0
318	20240910	155200	43261740	2910	2910	2910	2910	0
319	20240910	155100	43261740	2910	2910	2910	2910	0
320	20240910	155000	43261740	2910	2910	2910	2910	0
321	20240910	154900	43261740	2910	2910	2910	2910	0
322	20240910	154800	43261740	2910	2910	2910	2910	0
323	20240910	154700	43261740	2910	2910	2910	2910	0
324	20240910	154600	43261740	2910	2910	2910	2910	0
325	20240910	154500	43261740	2910	2910	2910	2910	0
326	20240910	154400	43261740	2910	2910	2910	2910	0
327	20240910	154300	43261740	2910	2910	2910	2910	0
328	20240910	154200	43261740	2910	2910	2910	2910	0
329	20240910	154100	43261740	2910	2910	2910	2910	0
330	20240910	154000	43261740	2910	2910	2910	2910	0
331	20240910	153900	43261740	2910	2910	2910	2910	0
332	20240910	153800	43261740	2910	2910	2910	2910	381
333	20240910	153700	43261740	2910	2910	2910	2910	0
334	20240910	153600	43261740	2910	2910	2910	2910	0
335	20240910	153500	43261740	2910	2910	2910	2910	0
336	20240910	153400	43261740	2910	2910	2910	2910	0
337	20240910	153300	43261740	2910	2910	2910	2910	0
338	20240910	153200	43261740	2910	2910	2910	2910	0
339	20240910	153100	43261740	2910	2910	2910	2910	0
340	20240910	153000	43261740	2910	2910	2910	2910	381
341	20240910	152900	42153030	2910	2910	2910	2910	0
342	20240910	152800	42153030	2910	2910	2910	2910	0
343	20240910	152700	42153030	2910	2910	2910	2910	0
344	20240910	152600	42153030	2910	2910	2910	2910	0
345	20240910	152500	42153030	2910	2910	2910	2910	0
346	20240910	152400	42153030	2910	2910	2910	2910	0
347	20240910	152300	42153030	2910	2910	2910	2910	0
348	20240910	152200	42153030	2910	2910	2910	2910	0
349	20240910	152100	42153030	2910	2910	2910	2910	0
350	20240910	152000	42153030	2910	2910	2910	2910	0
351	20240910	151900	42153030	2910	2910	2910	2910	1
352	20240910	151800	42150120	2895	2895	2895	2895	0
353	20240910	151700	42150120	2895	2895	2895	2895	0
354	20240910	151600	42150120	2895	2895	2895	2895	0
355	20240910	151500	42150120	2895	2895	2895	2895	0
356	20240910	151400	42150120	2895	2895	2895	2895	0
357	20240910	151300	42150120	2895	2895	2895	2895	0
358	20240910	151200	42150120	2895	2895	2895	2895	0
359	20240910	151100	42150120	2895	2905	2905	2895	70
360	20240910	151000	41947315	2905	2905	2905	2905	13
361	20240910	150900	41909550	2910	2910	2910	2910	0
362	20240910	150800	41909550	2910	2905	2910	2905	286
363	20240910	150700	41078710	2905	2905	2905	2905	0
364	20240910	150600	41078710	2905	2905	2905	2905	10
365	20240910	150500	41049660	2900	2900	2900	2900	0
366	20240910	150400	41049660	2900	2900	2900	2900	50
367	20240910	150300	40904660	2905	2905	2905	2905	0
368	20240910	150200	40904660	2905	2905	2905	2905	0
369	20240910	150100	40904660	2905	2905	2905	2905	0
370	20240910	150000	40904660	2905	2905	2905	2905	0
371	20240910	145900	40904660	2905	2905	2905	2905	0
372	20240910	145800	40904660	2905	2905	2905	2905	0
373	20240910	145700	40904660	2905	2905	2905	2905	1
374	20240910	145600	40901755	2910	2910	2910	2910	0
375	20240910	145500	40901755	2910	2910	2910	2910	0
376	20240910	145400	40901755	2910	2910	2910	2910	0
377	20240910	145300	40901755	2910	2915	2915	2910	3
378	20240910	145200	40893020	2915	2915	2915	2915	0
379	20240910	145100	40893020	2915	2915	2915	2915	0
380	20240910	145000	40893020	2915	2915	2915	2915	1
381	20240910	144900	40890105	2915	2915	2915	2915	0
382	20240910	144800	40890105	2915	2915	2915	2915	0
383	20240910	144700	40890105	2915	2915	2915	2915	0
384	20240910	144600	40890105	2915	2915	2915	2915	10
385	20240910	144500	40860955	2915	2915	2915	2915	0
386	20240910	144400	40860955	2915	2915	2915	2915	0
387	20240910	144300	40860955	2915	2915	2915	2915	0
388	20240910	144200	40860955	2915	2900	2915	2900	2
389	20240910	144100	40855140	2890	2890	2890	2890	0
390	20240910	144000	40855140	2890	2890	2890	2890	0
391	20240910	143900	40855140	2890	2890	2890	2890	0
392	20240910	143800	40855140	2890	2890	2890	2890	0
393	20240910	143700	40855140	2890	2890	2890	2890	0
394	20240910	143600	40855140	2890	2890	2890	2890	0
395	20240910	143500	40855140	2890	2890	2890	2890	0
396	20240910	143400	40855140	2890	2890	2890	2890	0
397	20240910	143300	40855140	2890	2890	2890	2890	0
398	20240910	143200	40855140	2890	2890	2890	2890	20
399	20240910	143100	40797340	2910	2910	2910	2910	0
400	20240910	143000	40797340	2910	2910	2910	2910	85
401	20240910	142900	40549990	2910	2910	2910	2910	302
402	20240910	142800	39671170	2910	2910	2910	2910	0
403	20240910	142700	39671170	2910	2910	2910	2910	0
404	20240910	142600	39671170	2910	2910	2910	2910	0
405	20240910	142500	39671170	2910	2910	2910	2910	0
406	20240910	142400	39671170	2910	2910	2910	2910	0
407	20240910	142300	39671170	2910	2910	2910	2910	0
408	20240910	142200	39671170	2910	2910	2910	2910	0
409	20240910	142100	39671170	2910	2910	2910	2910	0
410	20240910	142000	39671170	2910	2910	2910	2910	1
411	20240910	141900	39668260	2910	2910	2910	2910	0
412	20240910	141800	39668260	2910	2910	2910	2910	0
413	20240910	141700	39668260	2910	2910	2910	2910	0
414	20240910	141600	39668260	2910	2910	2910	2910	0
415	20240910	141500	39668260	2910	2910	2910	2910	0
416	20240910	141400	39668260	2910	2910	2910	2910	0
417	20240910	141300	39668260	2910	2910	2910	2910	0
418	20240910	141200	39668260	2910	2910	2910	2910	70
419	20240910	141100	39464560	2910	2910	2910	2910	0
420	20240910	141000	39464560	2910	2890	2910	2890	113
421	20240910	140900	39137870	2895	2895	2895	2895	0
422	20240910	140800	39137870	2895	2895	2895	2895	0
423	20240910	140700	39137870	2895	2895	2895	2895	0
424	20240910	140600	39137870	2895	2895	2895	2895	0
425	20240910	140500	39137870	2895	2895	2895	2895	0
426	20240910	140400	39137870	2895	2900	2900	2895	244
427	20240910	140300	38430770	2895	2895	2895	2895	0
428	20240910	140200	38430770	2895	2895	2895	2895	0
429	20240910	140100	38430770	2895	2895	2895	2895	0
430	20240910	140000	38430770	2895	2895	2895	2895	0
431	20240910	135900	38430770	2895	2895	2895	2895	0
432	20240910	135800	38430770	2895	2895	2895	2895	0
433	20240910	135700	38430770	2895	2895	2895	2895	0
434	20240910	135600	38430770	2895	2895	2895	2895	11
435	20240910	135500	38398925	2900	2900	2900	2900	10
436	20240910	135400	38369925	2900	2900	2900	2900	0
437	20240910	135300	38369925	2900	2900	2900	2900	0
438	20240910	135200	38369925	2900	2895	2900	2895	52
439	20240910	135100	38219135	2895	2890	2895	2890	9
440	20240910	135000	38193085	2895	2895	2895	2895	0
441	20240910	134900	38193085	2895	2895	2895	2895	0
442	20240910	134800	38193085	2895	2895	2895	2895	0
443	20240910	134700	38193085	2895	2900	2900	2895	885
444	20240910	134600	35626995	2910	2910	2910	2910	4
445	20240910	134500	35615355	2910	2905	2910	2905	14
446	20240910	134400	35574635	2910	2910	2910	2910	13
447	20240910	134300	35536805	2910	2910	2910	2910	0
448	20240910	134200	35536805	2910	2910	2910	2910	0
449	20240910	134100	35536805	2910	2910	2910	2910	0
450	20240910	134000	35536805	2910	2910	2910	2910	0
451	20240910	133900	35536805	2910	2910	2910	2910	0
452	20240910	133800	35536805	2910	2910	2910	2910	0
453	20240910	133700	35536805	2910	2910	2910	2910	0
454	20240910	133600	35536805	2910	2910	2910	2910	0
455	20240910	133500	35536805	2910	2910	2910	2910	10
456	20240910	133400	35507705	2905	2905	2905	2905	0
457	20240910	133300	35507705	2905	2905	2905	2905	0
458	20240910	133200	35507705	2905	2905	2905	2905	0
459	20240910	133100	35507705	2905	2905	2905	2905	0
460	20240910	133000	35507705	2905	2905	2905	2905	0
461	20240910	132900	35507705	2905	2905	2905	2905	0
462	20240910	132800	35507705	2905	2905	2905	2905	0
463	20240910	132700	35507705	2905	2905	2905	2905	0
464	20240910	132600	35507705	2905	2905	2905	2905	1
465	20240910	132500	35504800	2915	2915	2915	2915	0
466	20240910	132400	35504800	2915	2915	2915	2915	0
467	20240910	132300	35504800	2915	2915	2915	2915	250
468	20240910	132200	34776050	2915	2915	2915	2915	42
469	20240910	132100	34653620	2900	2900	2900	2900	0
470	20240910	132000	34653620	2900	2910	2910	2900	227
471	20240910	131900	33994495	2910	2910	2910	2910	0
472	20240910	131800	33994495	2910	2910	2910	2910	0
473	20240910	131700	33994495	2910	2910	2910	2910	15
474	20240910	131600	33950845	2910	2910	2910	2910	6
475	20240910	131500	33933385	2910	2910	2910	2910	27
476	20240910	131400	33854815	2910	2910	2910	2910	5
477	20240910	131300	33840265	2910	2910	2910	2910	0
478	20240910	131200	33840265	2910	2910	2910	2910	1298
479	20240910	131100	30063085	2915	2930	2930	2915	1495
480	20240910	131000	25704785	2930	2930	2930	2930	120
481	20240910	130900	25353185	2930	2930	2930	2930	0
482	20240910	130800	25353185	2930	2930	2930	2930	34
483	20240910	130700	25253565	2935	2935	2935	2935	45
484	20240910	130600	25121490	2935	2935	2935	2935	5
485	20240910	130500	25106815	2925	2925	2925	2925	0
486	20240910	130400	25106815	2925	2925	2925	2925	0
487	20240910	130300	25106815	2925	2925	2925	2925	0
488	20240910	130200	25106815	2925	2925	2925	2925	232
489	20240910	130100	24428215	2935	2935	2935	2935	0
490	20240910	130000	24428215	2935	2935	2935	2935	0
491	20240910	125900	24428215	2935	2935	2935	2935	0
492	20240910	125800	24428215	2935	2935	2935	2935	0
493	20240910	125700	24428215	2935	2935	2935	2935	0
494	20240910	125600	24428215	2935	2935	2935	2935	0
495	20240910	125500	24428215	2935	2935	2935	2935	0
496	20240910	125400	24428215	2935	2935	2935	2935	0
497	20240910	125300	24428215	2935	2935	2935	2935	0
498	20240910	125200	24428215	2935	2935	2935	2935	0
499	20240910	125100	24428215	2935	2935	2935	2935	0
500	20240910	125000	24428215	2935	2935	2935	2935	0
501	20240910	124900	24428215	2935	2935	2935	2935	4
502	20240910	124800	24416475	2930	2930	2930	2930	0
503	20240910	124700	24416475	2930	2930	2930	2930	0
504	20240910	124600	24416475	2930	2930	2930	2930	10
505	20240910	124500	24387175	2930	2930	2930	2930	0
506	20240910	124400	24387175	2930	2930	2930	2930	5
507	20240910	124300	24372525	2935	2935	2935	2935	0
508	20240910	124200	24372525	2935	2935	2935	2935	0
509	20240910	124100	24372525	2935	2935	2935	2935	0
510	20240910	124000	24372525	2935	2935	2935	2935	0
511	20240910	123900	24372525	2935	2935	2935	2935	0
512	20240910	123800	24372525	2935	2935	2935	2935	0
513	20240910	123700	24372525	2935	2935	2935	2935	0
514	20240910	123600	24372525	2935	2935	2935	2935	0
515	20240910	123500	24372525	2935	2935	2935	2935	0
516	20240910	123400	24372525	2935	2935	2935	2935	0
517	20240910	123300	24372525	2935	2935	2935	2935	0
518	20240910	123200	24372525	2935	2935	2935	2935	0
519	20240910	123100	24372525	2935	2935	2935	2935	0
520	20240910	123000	24372525	2935	2935	2935	2935	10
521	20240910	122900	24343175	2950	2950	2950	2950	0
522	20240910	122800	24343175	2950	2950	2950	2950	0
523	20240910	122700	24343175	2950	2950	2950	2950	0
524	20240910	122600	24343175	2950	2930	2950	2930	11
525	20240910	122500	24310925	2930	2930	2930	2930	0
526	20240910	122400	24310925	2930	2915	2930	2915	2
527	20240910	122300	24305080	2915	2915	2915	2915	0
528	20240910	122200	24305080	2915	2915	2915	2915	0
529	20240910	122100	24305080	2915	2915	2915	2915	0
530	20240910	122000	24305080	2915	2915	2915	2915	0
531	20240910	121900	24305080	2915	2915	2915	2915	0
532	20240910	121800	24305080	2915	2915	2915	2915	0
533	20240910	121700	24305080	2915	2915	2915	2915	0
534	20240910	121600	24305080	2915	2915	2915	2915	0
535	20240910	121500	24305080	2915	2915	2915	2915	0
536	20240910	121400	24305080	2915	2915	2915	2915	0
537	20240910	121300	24305080	2915	2915	2915	2915	0
538	20240910	121200	24305080	2915	2920	2920	2915	166
539	20240910	121100	23820835	2920	2920	2920	2920	0
540	20240910	121000	23820835	2920	2920	2920	2920	0
541	20240910	120900	23820835	2920	2920	2920	2920	0
542	20240910	120800	23820835	2920	2920	2920	2920	0
543	20240910	120700	23820835	2920	2920	2920	2920	0
544	20240910	120600	23820835	2920	2920	2920	2920	0
545	20240910	120500	23820835	2920	2920	2920	2920	0
546	20240910	120400	23820835	2920	2920	2920	2920	0
547	20240910	120300	23820835	2920	2920	2920	2920	0
548	20240910	120200	23820835	2920	2920	2920	2920	0
549	20240910	120100	23820835	2920	2920	2920	2920	0
550	20240910	120000	23820835	2920	2920	2920	2920	0
551	20240910	115900	23820835	2920	2915	2925	2915	407
552	20240910	115800	22633725	2930	2930	2930	2930	0
553	20240910	115700	22633725	2930	2930	2930	2930	0
554	20240910	115600	22633725	2930	2930	2930	2930	0
555	20240910	115500	22633725	2930	2930	2930	2930	0
556	20240910	115400	22633725	2930	2940	2940	2930	284
557	20240910	115300	21799105	2940	2940	2940	2940	0
558	20240910	115200	21799105	2940	2940	2940	2940	0
559	20240910	115100	21799105	2940	2940	2940	2940	0
560	20240910	115000	21799105	2940	2940	2940	2940	0
561	20240910	114900	21799105	2940	2940	2940	2940	0
562	20240910	114800	21799105	2940	2940	2940	2940	0
563	20240910	114700	21799105	2940	2940	2940	2940	0
564	20240910	114600	21799105	2940	2940	2940	2940	0
565	20240910	114500	21799105	2940	2940	2940	2940	0
566	20240910	114400	21799105	2940	2940	2940	2940	0
567	20240910	114300	21799105	2940	2940	2940	2940	0
568	20240910	114200	21799105	2940	2940	2940	2940	5
569	20240910	114100	21784405	2940	2940	2940	2940	0
570	20240910	114000	21784405	2940	2940	2940	2940	0
571	20240910	113900	21784405	2940	2940	2940	2940	0
572	20240910	113800	21784405	2940	2940	2940	2940	0
573	20240910	113700	21784405	2940	2940	2940	2940	0
574	20240910	113600	21784405	2940	2940	2940	2940	0
575	20240910	113500	21784405	2940	2940	2940	2940	0
576	20240910	113400	21784405	2940	2940	2940	2940	0
577	20240910	113300	21784405	2940	2940	2940	2940	0
578	20240910	113200	21784405	2940	2940	2940	2940	0
579	20240910	113100	21784405	2940	2940	2940	2940	0
580	20240910	113000	21784405	2940	2940	2940	2940	0
581	20240910	112900	21784405	2940	2940	2940	2940	0
582	20240910	112800	21784405	2940	2940	2940	2940	0
583	20240910	112700	21784405	2940	2940	2940	2940	0
584	20240910	112600	21784405	2940	2940	2940	2940	0
585	20240910	112500	21784405	2940	2940	2940	2940	0
586	20240910	112400	21784405	2940	2920	2940	2920	3
587	20240910	112300	21775605	2915	2915	2915	2915	0
588	20240910	112200	21775605	2915	2915	2915	2915	0
589	20240910	112100	21775605	2915	2915	2915	2915	0
590	20240910	112000	21775605	2915	2915	2915	2915	0
591	20240910	111900	21775605	2915	2915	2915	2915	0
592	20240910	111800	21775605	2915	2915	2915	2915	0
593	20240910	111700	21775605	2915	2915	2915	2915	0
594	20240910	111600	21775605	2915	2915	2915	2915	179
595	20240910	111500	21253820	2940	2940	2940	2940	0
596	20240910	111400	21253820	2940	2940	2940	2940	0
597	20240910	111300	21253820	2940	2940	2940	2940	0
598	20240910	111200	21253820	2940	2940	2940	2940	5
599	20240910	111100	21239120	2945	2950	2950	2945	1257
600	20240910	111000	17534470	2960	2960	2960	2960	0
601	20240910	110900	17534470	2960	2960	2960	2960	0
602	20240910	110800	17534470	2960	2960	2960	2960	0
603	20240910	110700	17534470	2960	2960	2960	2960	107
604	20240910	110600	17217750	2960	2960	2960	2960	0
605	20240910	110500	17217750	2960	2960	2960	2960	0
606	20240910	110400	17217750	2960	2960	2960	2960	0
607	20240910	110300	17217750	2960	2960	2960	2960	0
608	20240910	110200	17217750	2960	2960	2960	2960	0
609	20240910	110100	17217750	2960	2960	2960	2960	0
610	20240910	110000	17217750	2960	2960	2960	2960	0
611	20240910	105900	17217750	2960	2960	2960	2960	0
612	20240910	105800	17217750	2960	2960	2960	2960	0
613	20240910	105700	17217750	2960	2960	2960	2960	0
614	20240910	105600	17217750	2960	2960	2960	2960	0
615	20240910	105500	17217750	2960	2960	2960	2960	0
616	20240910	105400	17217750	2960	2960	2960	2960	0
617	20240910	105300	17217750	2960	2960	2960	2960	0
618	20240910	105200	17217750	2960	2960	2960	2960	0
619	20240910	105100	17217750	2960	2960	2960	2960	0
620	20240910	105000	17217750	2960	2960	2960	2960	0
621	20240910	104900	17217750	2960	2960	2960	2960	0
622	20240910	104800	17217750	2960	2960	2960	2960	0
623	20240910	104700	17217750	2960	2960	2960	2960	0
624	20240910	104600	17217750	2960	2960	2960	2960	65
625	20240910	104500	17025350	2955	2955	2955	2955	3
626	20240910	104400	17016485	2955	2950	2955	2950	6
627	20240910	104300	16998760	2960	2960	2960	2960	0
628	20240910	104200	16998760	2960	2960	2960	2960	0
629	20240910	104100	16998760	2960	2960	2960	2960	0
630	20240910	104000	16998760	2960	2960	2960	2960	0
631	20240910	103900	16998760	2960	2960	2960	2960	0
632	20240910	103800	16998760	2960	2960	2960	2960	0
633	20240910	103700	16998760	2960	2960	2960	2960	11
634	20240910	103600	16966200	2960	2960	2960	2960	0
635	20240910	103500	16966200	2960	2960	2960	2950	1101
636	20240910	103400	13708955	2970	2970	2970	2970	0
637	20240910	103300	13708955	2970	2970	2970	2970	0
638	20240910	103200	13708955	2970	2970	2970	2970	0
639	20240910	103100	13708955	2970	2970	2970	2970	534
640	20240910	103000	12122975	2975	2975	2975	2975	0
641	20240910	102900	12122975	2975	2975	2975	2975	0
642	20240910	102800	12122975	2975	2975	2975	2975	0
643	20240910	102700	12122975	2975	2975	2975	2975	0
644	20240910	102600	12122975	2975	2975	2975	2975	0
645	20240910	102500	12122975	2975	2975	2975	2975	0
646	20240910	102400	12122975	2975	2975	2975	2975	0
647	20240910	102300	12122975	2975	2975	2975	2975	0
648	20240910	102200	12122975	2975	2975	2975	2975	0
649	20240910	102100	12122975	2975	2975	2975	2975	0
650	20240910	102000	12122975	2975	2975	2975	2975	1
651	20240910	101900	12120000	2975	2975	2975	2975	0
652	20240910	101800	12120000	2975	2975	2975	2975	0
653	20240910	101700	12120000	2975	2975	2975	2975	0
654	20240910	101600	12120000	2975	2975	2975	2975	0
655	20240910	101500	12120000	2975	2975	2975	2975	0
656	20240910	101400	12120000	2975	2975	2975	2975	0
657	20240910	101300	12120000	2975	2975	2975	2975	1
658	20240910	101200	12117025	2975	2975	2975	2975	0
659	20240910	101100	12117025	2975	2975	2975	2975	0
660	20240910	101000	12117025	2975	2975	2975	2975	0
661	20240910	100900	12117025	2975	2975	2975	2975	0
662	20240910	100800	12117025	2975	2975	2975	2975	0
663	20240910	100700	12117025	2975	2975	2975	2975	0
664	20240910	100600	12117025	2975	2975	2975	2975	0
665	20240910	100500	12117025	2975	2975	2975	2975	0
666	20240910	100400	12117025	2975	2975	2975	2975	0
667	20240910	100300	12117025	2975	2975	2975	2975	0
668	20240910	100200	12117025	2975	2975	2975	2975	0
669	20240910	100100	12117025	2975	2975	2975	2965	233
670	20240910	100000	11425850	2970	2970	2970	2970	0
671	20240910	095900	11425850	2970	2970	2970	2970	0
672	20240910	095800	11425850	2970	2970	2970	2970	0
673	20240910	095700	11425850	2970	2970	2970	2970	105
674	20240910	095600	11114000	2970	2970	2970	2970	0
675	20240910	095500	11114000	2970	2970	2970	2970	0
676	20240910	095400	11114000	2970	2970	2970	2970	0
677	20240910	095300	11114000	2970	2970	2970	2970	0
678	20240910	095200	11114000	2970	2970	2970	2970	0
679	20240910	095100	11114000	2970	2970	2970	2970	0
680	20240910	095000	11114000	2970	2970	2970	2970	0
681	20240910	094900	11114000	2970	2970	2970	2970	0
682	20240910	094800	11114000	2970	2970	2970	2970	5
683	20240910	094700	11099150	2970	2970	2970	2970	8
684	20240910	094600	11075390	2970	2970	2970	2970	37
685	20240910	094500	10965500	2970	2970	2970	2970	0
686	20240910	094400	10965500	2970	2970	2970	2970	0
687	20240910	094300	10965500	2970	2970	2970	2970	0
688	20240910	094200	10965500	2970	2970	2970	2970	0
689	20240910	094100	10965500	2970	2970	2970	2970	0
690	20240910	094000	10965500	2970	2970	2970	2970	0
691	20240910	093900	10965500	2970	2970	2970	2970	0
692	20240910	093800	10965500	2970	2970	2970	2970	0
693	20240910	093700	10965500	2970	2970	2970	2970	1
694	20240910	093600	10962530	2960	2960	2960	2960	0
695	20240910	093500	10962530	2960	2960	2960	2960	0
696	20240910	093400	10962530	2960	2960	2960	2960	0
697	20240910	093300	10962530	2960	2960	2960	2960	0
698	20240910	093200	10962530	2960	2960	2960	2960	0
699	20240910	093100	10962530	2960	2960	2960	2960	0
700	20240910	093000	10962530	2960	2960	2960	2960	333
701	20240910	092900	9976850	2950	2950	2950	2950	0
702	20240910	092800	9976850	2950	2950	2950	2950	0
703	20240910	092700	9976850	2950	2950	2950	2950	0
704	20240910	092600	9976850	2950	2950	2950	2950	0
705	20240910	092500	9976850	2950	2950	2950	2950	0
706	20240910	092400	9976850	2950	2950	2950	2950	0
707	20240910	092300	9976850	2950	2950	2950	2950	0
708	20240910	092200	9976850	2950	2950	2950	2950	0
709	20240910	092100	9976850	2950	2950	2950	2950	0
710	20240910	092000	9976850	2950	2950	2950	2950	0
711	20240910	091900	9976850	2950	2950	2950	2950	0
712	20240910	091800	9976850	2950	2950	2950	2950	0
713	20240910	091700	9976850	2950	2950	2950	2950	0
714	20240910	091600	9976850	2950	2950	2950	2950	0
715	20240910	091500	9976850	2950	2950	2950	2950	100
716	20240910	091400	9681850	2985	2950	2985	2950	70
717	20240910	091300	9474815	2950	2955	2955	2950	1002
718	20240910	091200	6516445	2955	2960	2960	2955	1269
719	20240910	091100	2762705	2970	2970	2970	2970	0
720	20240910	091000	2762705	2970	2970	2970	2970	0
721	20240910	090900	2762705	2970	2970	2970	2970	0
722	20240910	090800	2762705	2970	2970	2970	2970	96
723	20240910	090700	2477585	2970	2970	2970	2970	101
724	20240910	090600	2177615	2980	2980	2980	2975	555
725	20240910	090500	523845	2980	2975	2980	2975	87
726	20240910	090400	264970	2975	2975	2975	2975	14
727	20240910	090300	223320	2970	2970	2970	2970	6
728	20240910	090200	205500	2970	2970	2970	2970	6
729	20240910	090100	187680	2975	2980	2980	2975	60
730	20240910	090000	8940	2980	2980	2980	2980	3