KissMeData/333430/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	211800	95161190	2980	2980	2980	2980	631
3	20240923	211700	95161190	2980	2980	2980	2980	0
4	20240923	211600	95161190	2980	2980	2980	2980	0
5	20240923	211500	95161190	2980	2980	2980	2980	0
6	20240923	211400	95161190	2980	2980	2980	2980	0
7	20240923	211300	95161190	2980	2980	2980	2980	0
8	20240923	211200	95161190	2980	2980	2980	2980	0
9	20240923	211100	95161190	2980	2980	2980	2980	0
10	20240923	211000	95161190	2980	2980	2980	2980	0
11	20240923	210900	95161190	2980	2980	2980	2980	0
12	20240923	210800	95161190	2980	2980	2980	2980	0
13	20240923	210700	95161190	2980	2980	2980	2980	0
14	20240923	210600	95161190	2980	2980	2980	2980	0
15	20240923	210500	95161190	2980	2980	2980	2980	0
16	20240923	210400	95161190	2980	2980	2980	2980	0
17	20240923	210300	95161190	2980	2980	2980	2980	0
18	20240923	210200	95161190	2980	2980	2980	2980	0
19	20240923	210100	95161190	2980	2980	2980	2980	0
20	20240923	210000	95161190	2980	2980	2980	2980	0
21	20240923	205900	95161190	2980	2980	2980	2980	0
22	20240923	205800	95161190	2980	2980	2980	2980	0
23	20240923	205700	95161190	2980	2980	2980	2980	0
24	20240923	205600	95161190	2980	2980	2980	2980	0
25	20240923	205500	95161190	2980	2980	2980	2980	0
26	20240923	205400	95161190	2980	2980	2980	2980	0
27	20240923	205300	95161190	2980	2980	2980	2980	0
28	20240923	205200	95161190	2980	2980	2980	2980	0
29	20240923	205100	95161190	2980	2980	2980	2980	0
30	20240923	205000	95161190	2980	2980	2980	2980	0
31	20240923	204900	95161190	2980	2980	2980	2980	0
32	20240923	204800	95161190	2980	2980	2980	2980	631
33	20240923	204700	95161190	2980	2980	2980	2980	0
34	20240923	204600	95161190	2980	2980	2980	2980	0
35	20240923	204500	95161190	2980	2980	2980	2980	0
36	20240923	204400	95161190	2980	2980	2980	2980	0
37	20240923	204300	95161190	2980	2980	2980	2980	0
38	20240923	204200	95161190	2980	2980	2980	2980	0
39	20240923	204100	95161190	2980	2980	2980	2980	0
40	20240923	204000	95161190	2980	2980	2980	2980	0
41	20240923	203900	95161190	2980	2980	2980	2980	0
42	20240923	203800	95161190	2980	2980	2980	2980	0
43	20240923	203700	95161190	2980	2980	2980	2980	0
44	20240923	203600	95161190	2980	2980	2980	2980	0
45	20240923	203500	95161190	2980	2980	2980	2980	0
46	20240923	203400	95161190	2980	2980	2980	2980	0
47	20240923	203300	95161190	2980	2980	2980	2980	0
48	20240923	203200	95161190	2980	2980	2980	2980	0
49	20240923	203100	95161190	2980	2980	2980	2980	0
50	20240923	203000	95161190	2980	2980	2980	2980	0
51	20240923	202900	95161190	2980	2980	2980	2980	0
52	20240923	202800	95161190	2980	2980	2980	2980	0
53	20240923	202700	95161190	2980	2980	2980	2980	0
54	20240923	202600	95161190	2980	2980	2980	2980	0
55	20240923	202500	95161190	2980	2980	2980	2980	0
56	20240923	202400	95161190	2980	2980	2980	2980	0
57	20240923	202300	95161190	2980	2980	2980	2980	0
58	20240923	202200	95161190	2980	2980	2980	2980	0
59	20240923	202100	95161190	2980	2980	2980	2980	0
60	20240923	202000	95161190	2980	2980	2980	2980	0
61	20240923	201900	95161190	2980	2980	2980	2980	0
62	20240923	201800	95161190	2980	2980	2980	2980	631
63	20240923	201700	95161190	2980	2980	2980	2980	0
64	20240923	201600	95161190	2980	2980	2980	2980	0
65	20240923	201500	95161190	2980	2980	2980	2980	0
66	20240923	201400	95161190	2980	2980	2980	2980	0
67	20240923	201300	95161190	2980	2980	2980	2980	0
68	20240923	201200	95161190	2980	2980	2980	2980	0
69	20240923	201100	95161190	2980	2980	2980	2980	0
70	20240923	201000	95161190	2980	2980	2980	2980	0
71	20240923	200900	95161190	2980	2980	2980	2980	0
72	20240923	200800	95161190	2980	2980	2980	2980	0
73	20240923	200700	95161190	2980	2980	2980	2980	0
74	20240923	200600	95161190	2980	2980	2980	2980	0
75	20240923	200500	95161190	2980	2980	2980	2980	0
76	20240923	200400	95161190	2980	2980	2980	2980	0
77	20240923	200300	95161190	2980	2980	2980	2980	0
78	20240923	200200	95161190	2980	2980	2980	2980	0
79	20240923	200100	95161190	2980	2980	2980	2980	0
80	20240923	200000	95161190	2980	2980	2980	2980	0
81	20240923	195900	95161190	2980	2980	2980	2980	0
82	20240923	195800	95161190	2980	2980	2980	2980	0
83	20240923	195700	95161190	2980	2980	2980	2980	0
84	20240923	195600	95161190	2980	2980	2980	2980	0
85	20240923	195500	95161190	2980	2980	2980	2980	0
86	20240923	195400	95161190	2980	2980	2980	2980	0
87	20240923	195300	95161190	2980	2980	2980	2980	0
88	20240923	195200	95161190	2980	2980	2980	2980	0
89	20240923	195100	95161190	2980	2980	2980	2980	0
90	20240923	195000	95161190	2980	2980	2980	2980	0
91	20240923	194900	95161190	2980	2980	2980	2980	0
92	20240923	194800	95161190	2980	2980	2980	2980	631
93	20240923	194700	95161190	2980	2980	2980	2980	0
94	20240923	194600	95161190	2980	2980	2980	2980	0
95	20240923	194500	95161190	2980	2980	2980	2980	0
96	20240923	194400	95161190	2980	2980	2980	2980	0
97	20240923	194300	95161190	2980	2980	2980	2980	0
98	20240923	194200	95161190	2980	2980	2980	2980	0
99	20240923	194100	95161190	2980	2980	2980	2980	0
100	20240923	194000	95161190	2980	2980	2980	2980	0
101	20240923	193900	95161190	2980	2980	2980	2980	0
102	20240923	193800	95161190	2980	2980	2980	2980	0
103	20240923	193700	95161190	2980	2980	2980	2980	0
104	20240923	193600	95161190	2980	2980	2980	2980	0
105	20240923	193500	95161190	2980	2980	2980	2980	0
106	20240923	193400	95161190	2980	2980	2980	2980	0
107	20240923	193300	95161190	2980	2980	2980	2980	0
108	20240923	193200	95161190	2980	2980	2980	2980	0
109	20240923	193100	95161190	2980	2980	2980	2980	0
110	20240923	193000	95161190	2980	2980	2980	2980	0
111	20240923	192900	95161190	2980	2980	2980	2980	0
112	20240923	192800	95161190	2980	2980	2980	2980	0
113	20240923	192700	95161190	2980	2980	2980	2980	0
114	20240923	192600	95161190	2980	2980	2980	2980	0
115	20240923	192500	95161190	2980	2980	2980	2980	0
116	20240923	192400	95161190	2980	2980	2980	2980	0
117	20240923	192300	95161190	2980	2980	2980	2980	0
118	20240923	192200	95161190	2980	2980	2980	2980	0
119	20240923	192100	95161190	2980	2980	2980	2980	0
120	20240923	192000	95161190	2980	2980	2980	2980	0
121	20240923	191900	95161190	2980	2980	2980	2980	0
122	20240923	191800	95161190	2980	2980	2980	2980	631
123	20240923	191700	95161190	2980	2980	2980	2980	0
124	20240923	191600	95161190	2980	2980	2980	2980	0
125	20240923	191500	95161190	2980	2980	2980	2980	0
126	20240923	191400	95161190	2980	2980	2980	2980	0
127	20240923	191300	95161190	2980	2980	2980	2980	0
128	20240923	191200	95161190	2980	2980	2980	2980	0
129	20240923	191100	95161190	2980	2980	2980	2980	0
130	20240923	191000	95161190	2980	2980	2980	2980	0
131	20240923	190900	95161190	2980	2980	2980	2980	0
132	20240923	190800	95161190	2980	2980	2980	2980	0
133	20240923	190700	95161190	2980	2980	2980	2980	0
134	20240923	190600	95161190	2980	2980	2980	2980	0
135	20240923	190500	95161190	2980	2980	2980	2980	0
136	20240923	190400	95161190	2980	2980	2980	2980	0
137	20240923	190300	95161190	2980	2980	2980	2980	0
138	20240923	190200	95161190	2980	2980	2980	2980	0
139	20240923	190100	95161190	2980	2980	2980	2980	0
140	20240923	190000	95161190	2980	2980	2980	2980	0
141	20240923	185900	95161190	2980	2980	2980	2980	0
142	20240923	185800	95161190	2980	2980	2980	2980	0
143	20240923	185700	95161190	2980	2980	2980	2980	0
144	20240923	185600	95161190	2980	2980	2980	2980	0
145	20240923	185500	95161190	2980	2980	2980	2980	0
146	20240923	185400	95161190	2980	2980	2980	2980	0
147	20240923	185300	95161190	2980	2980	2980	2980	0
148	20240923	185200	95161190	2980	2980	2980	2980	0
149	20240923	185100	95161190	2980	2980	2980	2980	0
150	20240923	185000	95161190	2980	2980	2980	2980	0
151	20240923	184900	95161190	2980	2980	2980	2980	0
152	20240923	184800	95161190	2980	2980	2980	2980	631
153	20240923	184700	95161190	2980	2980	2980	2980	0
154	20240923	184600	95161190	2980	2980	2980	2980	0
155	20240923	184500	95161190	2980	2980	2980	2980	0
156	20240923	184400	95161190	2980	2980	2980	2980	0
157	20240923	184300	95161190	2980	2980	2980	2980	0
158	20240923	184200	95161190	2980	2980	2980	2980	0
159	20240923	184100	95161190	2980	2980	2980	2980	0
160	20240923	184000	95161190	2980	2980	2980	2980	0
161	20240923	183900	95161190	2980	2980	2980	2980	0
162	20240923	183800	95161190	2980	2980	2980	2980	0
163	20240923	183700	95161190	2980	2980	2980	2980	0
164	20240923	183600	95161190	2980	2980	2980	2980	0
165	20240923	183500	95161190	2980	2980	2980	2980	0
166	20240923	183400	95161190	2980	2980	2980	2980	0
167	20240923	183300	95161190	2980	2980	2980	2980	0
168	20240923	183200	95161190	2980	2980	2980	2980	0
169	20240923	183100	95161190	2980	2980	2980	2980	0
170	20240923	183000	95161190	2980	2980	2980	2980	0
171	20240923	182900	95161190	2980	2980	2980	2980	0
172	20240923	182800	95161190	2980	2980	2980	2980	0
173	20240923	182700	95161190	2980	2980	2980	2980	0
174	20240923	182600	95161190	2980	2980	2980	2980	0
175	20240923	182500	95161190	2980	2980	2980	2980	0
176	20240923	182400	95161190	2980	2980	2980	2980	0
177	20240923	182300	95161190	2980	2980	2980	2980	0
178	20240923	182200	95161190	2980	2980	2980	2980	0
179	20240923	182100	95161190	2980	2980	2980	2980	0
180	20240923	182000	95161190	2980	2980	2980	2980	0
181	20240923	181900	95161190	2980	2980	2980	2980	0
182	20240923	181800	95161190	2980	2980	2980	2980	631
183	20240923	181700	95161190	2980	2980	2980	2980	0
184	20240923	181600	95161190	2980	2980	2980	2980	0
185	20240923	181500	95161190	2980	2980	2980	2980	0
186	20240923	181400	95161190	2980	2980	2980	2980	0
187	20240923	181300	95161190	2980	2980	2980	2980	0
188	20240923	181200	95161190	2980	2980	2980	2980	0
189	20240923	181100	95161190	2980	2980	2980	2980	0
190	20240923	181000	95161190	2980	2980	2980	2980	0
191	20240923	180900	95161190	2980	2980	2980	2980	0
192	20240923	180800	95161190	2980	2980	2980	2980	0
193	20240923	180700	95161190	2980	2980	2980	2980	0
194	20240923	180600	95161190	2980	2980	2980	2980	0
195	20240923	180500	95161190	2980	2980	2980	2980	0
196	20240923	180400	95161190	2980	2980	2980	2980	0
197	20240923	180300	95161190	2980	2980	2980	2980	0
198	20240923	180200	95161190	2980	2980	2980	2980	0
199	20240923	180100	95161190	2980	2980	2980	2980	0
200	20240923	180000	95161190	2980	2980	2980	2980	0
201	20240923	175900	95161190	2980	2980	2980	2980	0
202	20240923	175800	95161190	2980	2980	2980	2980	0
203	20240923	175700	95161190	2980	2980	2980	2980	0
204	20240923	175600	95161190	2980	2980	2980	2980	0
205	20240923	175500	95161190	2980	2980	2980	2980	0
206	20240923	175400	95161190	2980	2980	2980	2980	0
207	20240923	175300	95161190	2980	2980	2980	2980	0
208	20240923	175200	95161190	2980	2980	2980	2980	0
209	20240923	175100	95161190	2980	2980	2980	2980	0
210	20240923	175000	95161190	2980	2980	2980	2980	0
211	20240923	174900	95161190	2980	2980	2980	2980	0
212	20240923	174800	95161190	2980	2980	2980	2980	631
213	20240923	174700	95161190	2980	2980	2980	2980	0
214	20240923	174600	95161190	2980	2980	2980	2980	0
215	20240923	174500	95161190	2980	2980	2980	2980	0
216	20240923	174400	95161190	2980	2980	2980	2980	0
217	20240923	174300	95161190	2980	2980	2980	2980	0
218	20240923	174200	95161190	2980	2980	2980	2980	0
219	20240923	174100	95161190	2980	2980	2980	2980	0
220	20240923	174000	95161190	2980	2980	2980	2980	0
221	20240923	173900	95161190	2980	2980	2980	2980	0
222	20240923	173800	95161190	2980	2980	2980	2980	0
223	20240923	173700	95161190	2980	2980	2980	2980	0
224	20240923	173600	95161190	2980	2980	2980	2980	0
225	20240923	173500	95161190	2980	2980	2980	2980	0
226	20240923	173400	95161190	2980	2980	2980	2980	0
227	20240923	173300	95161190	2980	2980	2980	2980	0
228	20240923	173200	95161190	2980	2980	2980	2980	0
229	20240923	173100	95161190	2980	2980	2980	2980	0
230	20240923	173000	95161190	2980	2980	2980	2980	0
231	20240923	172900	95161190	2980	2980	2980	2980	0
232	20240923	172800	95161190	2980	2980	2980	2980	0
233	20240923	172700	95161190	2980	2980	2980	2980	0
234	20240923	172600	95161190	2980	2980	2980	2980	0
235	20240923	172500	95161190	2980	2980	2980	2980	0
236	20240923	172400	95161190	2980	2980	2980	2980	0
237	20240923	172300	95161190	2980	2980	2980	2980	0
238	20240923	172200	95161190	2980	2980	2980	2980	0
239	20240923	172100	95161190	2980	2980	2980	2980	0
240	20240923	172000	95161190	2980	2980	2980	2980	0
241	20240923	171900	95161190	2980	2980	2980	2980	0
242	20240923	171800	95161190	2980	2980	2980	2980	631
243	20240923	171700	95161190	2980	2980	2980	2980	0
244	20240923	171600	95161190	2980	2980	2980	2980	0
245	20240923	171500	95161190	2980	2980	2980	2980	0
246	20240923	171400	95161190	2980	2980	2980	2980	0
247	20240923	171300	95161190	2980	2980	2980	2980	0
248	20240923	171200	95161190	2980	2980	2980	2980	0
249	20240923	171100	95161190	2980	2980	2980	2980	0
250	20240923	171000	95161190	2980	2980	2980	2980	0
251	20240923	170900	95161190	2980	2980	2980	2980	0
252	20240923	170800	95161190	2980	2980	2980	2980	0
253	20240923	170700	95161190	2980	2980	2980	2980	0
254	20240923	170600	95161190	2980	2980	2980	2980	0
255	20240923	170500	95161190	2980	2980	2980	2980	0
256	20240923	170400	95161190	2980	2980	2980	2980	0
257	20240923	170300	95161190	2980	2980	2980	2980	0
258	20240923	170200	95161190	2980	2980	2980	2980	0
259	20240923	170100	95161190	2980	2980	2980	2980	0
260	20240923	170000	95161190	2980	2980	2980	2980	0
261	20240923	165900	95161190	2980	2980	2980	2980	0
262	20240923	165800	95161190	2980	2980	2980	2980	0
263	20240923	165700	95161190	2980	2980	2980	2980	0
264	20240923	165600	95161190	2980	2980	2980	2980	0
265	20240923	165500	95161190	2980	2980	2980	2980	0
266	20240923	165400	95161190	2980	2980	2980	2980	0
267	20240923	165300	95161190	2980	2980	2980	2980	0
268	20240923	165200	95161190	2980	2980	2980	2980	0
269	20240923	165100	95161190	2980	2980	2980	2980	0
270	20240923	165000	95161190	2980	2980	2980	2980	0
271	20240923	164900	95161190	2980	2980	2980	2980	0
272	20240923	164800	95161190	2980	2980	2980	2980	631
273	20240923	164700	95161190	2980	2980	2980	2980	0
274	20240923	164600	95161190	2980	2980	2980	2980	0
275	20240923	164500	95161190	2980	2980	2980	2980	0
276	20240923	164400	95161190	2980	2980	2980	2980	0
277	20240923	164300	95161190	2980	2980	2980	2980	0
278	20240923	164200	95161190	2980	2980	2980	2980	0
279	20240923	164100	95161190	2980	2980	2980	2980	0
280	20240923	164000	95161190	2980	2980	2980	2980	0
281	20240923	163900	95161190	2980	2980	2980	2980	0
282	20240923	163800	95161190	2980	2980	2980	2980	0
283	20240923	163700	95161190	2980	2980	2980	2980	0
284	20240923	163600	95161190	2980	2980	2980	2980	0
285	20240923	163500	95161190	2980	2980	2980	2980	0
286	20240923	163400	95161190	2980	2980	2980	2980	0
287	20240923	163300	95161190	2980	2980	2980	2980	0
288	20240923	163200	95161190	2980	2980	2980	2980	0
289	20240923	163100	95161190	2980	2980	2980	2980	0
290	20240923	163000	95161190	2980	2980	2980	2980	0
291	20240923	162900	95161190	2980	2980	2980	2980	0
292	20240923	162800	95161190	2980	2980	2980	2980	0
293	20240923	162700	95161190	2980	2980	2980	2980	0
294	20240923	162600	95161190	2980	2980	2980	2980	0
295	20240923	162500	95161190	2980	2980	2980	2980	0
296	20240923	162400	95161190	2980	2980	2980	2980	0
297	20240923	162300	95161190	2980	2980	2980	2980	0
298	20240923	162200	95161190	2980	2980	2980	2980	0
299	20240923	162100	95161190	2980	2980	2980	2980	0
300	20240923	162000	95161190	2980	2980	2980	2980	0
301	20240923	161900	95161190	2980	2980	2980	2980	0
302	20240923	161800	95161190	2980	2980	2980	2980	631
303	20240923	161700	95161190	2980	2980	2980	2980	0
304	20240923	161600	95161190	2980	2980	2980	2980	0
305	20240923	161500	95161190	2980	2980	2980	2980	0
306	20240923	161400	95161190	2980	2980	2980	2980	0
307	20240923	161300	95161190	2980	2980	2980	2980	0
308	20240923	161200	95161190	2980	2980	2980	2980	0
309	20240923	161100	95161190	2980	2980	2980	2980	0
310	20240923	161000	95161190	2980	2980	2980	2980	0
311	20240923	160900	95161190	2980	2980	2980	2980	0
312	20240923	160800	95161190	2980	2980	2980	2980	0
313	20240923	160700	95161190	2980	2980	2980	2980	0
314	20240923	160600	95161190	2980	2980	2980	2980	0
315	20240923	160500	95161190	2980	2980	2980	2980	0
316	20240923	160400	95161190	2980	2980	2980	2980	0
317	20240923	160300	95161190	2980	2980	2980	2980	0
318	20240923	160200	95161190	2980	2980	2980	2980	0
319	20240923	160100	95161190	2980	2980	2980	2980	0
320	20240923	160000	95161190	2980	2980	2980	2980	0
321	20240923	155900	95161190	2980	2980	2980	2980	0
322	20240923	155800	95161190	2980	2980	2980	2980	0
323	20240923	155700	95161190	2980	2980	2980	2980	0
324	20240923	155600	95161190	2980	2980	2980	2980	0
325	20240923	155500	95161190	2980	2980	2980	2980	0
326	20240923	155400	95161190	2980	2980	2980	2980	0
327	20240923	155300	95161190	2980	2980	2980	2980	0
328	20240923	155200	95161190	2980	2980	2980	2980	0
329	20240923	155100	95161190	2980	2980	2980	2980	0
330	20240923	155000	95161190	2980	2980	2980	2980	0
331	20240923	154900	95161190	2980	2980	2980	2980	0
332	20240923	154800	95161190	2980	2980	2980	2980	631
333	20240923	154700	95161190	2980	2980	2980	2980	0
334	20240923	154600	95161190	2980	2980	2980	2980	0
335	20240923	154500	95161190	2980	2980	2980	2980	0
336	20240923	154400	95161190	2980	2980	2980	2980	0
337	20240923	154300	95161190	2980	2980	2980	2980	0
338	20240923	154200	95161190	2980	2980	2980	2980	0
339	20240923	154100	95161190	2980	2980	2980	2980	0
340	20240923	154000	95161190	2980	2980	2980	2980	0
341	20240923	153900	95161190	2980	2980	2980	2980	0
342	20240923	153800	95161190	2980	2980	2980	2980	0
343	20240923	153700	95161190	2980	2980	2980	2980	0
344	20240923	153600	95161190	2980	2980	2980	2980	0
345	20240923	153500	95161190	2980	2980	2980	2980	0
346	20240923	153400	95161190	2980	2980	2980	2980	0
347	20240923	153300	95161190	2980	2980	2980	2980	0
348	20240923	153200	95161190	2980	2980	2980	2980	0
349	20240923	153100	95161190	2980	2980	2980	2980	0
350	20240923	153000	95161190	2980	2980	2980	2980	631
351	20240923	152900	93280810	2975	2975	2975	2975	0
352	20240923	152800	93280810	2975	2975	2975	2975	0
353	20240923	152700	93280810	2975	2975	2975	2975	0
354	20240923	152600	93280810	2975	2975	2975	2975	0
355	20240923	152500	93280810	2975	2975	2975	2975	0
356	20240923	152400	93280810	2975	2975	2975	2975	0
357	20240923	152300	93280810	2975	2975	2975	2975	0
358	20240923	152200	93280810	2975	2975	2975	2975	0
359	20240923	152100	93280810	2975	2975	2975	2975	0
360	20240923	152000	93280810	2975	2975	2975	2975	0
361	20240923	151900	93280810	2975	2975	2975	2975	44
362	20240923	151800	93149910	2975	2975	2975	2975	334
363	20240923	151700	92156260	2980	2980	2980	2980	10
364	20240923	151600	92126460	2980	2980	2980	2980	0
365	20240923	151500	92126460	2980	2985	2985	2980	1359
366	20240923	151400	88073195	2985	2985	2985	2985	0
367	20240923	151300	88073195	2985	2985	2985	2985	0
368	20240923	151200	88073195	2985	2985	2985	2985	0
369	20240923	151100	88073195	2985	2985	2985	2985	0
370	20240923	151000	88073195	2985	2985	2985	2985	317
371	20240923	150900	87126950	2985	2985	2985	2985	0
372	20240923	150800	87126950	2985	2985	2985	2985	0
373	20240923	150700	87126950	2985	2985	2985	2985	0
374	20240923	150600	87126950	2985	2985	2985	2985	0
375	20240923	150500	87126950	2985	2985	2985	2985	751
376	20240923	150400	84885215	2975	2975	2975	2975	0
377	20240923	150300	84885215	2975	2975	2975	2975	1
378	20240923	150200	84882240	2985	2985	2985	2985	0
379	20240923	150100	84882240	2985	2985	2985	2985	0
380	20240923	150000	84882240	2985	2975	2985	2975	903
381	20240923	145900	82195785	2980	2980	2980	2980	0
382	20240923	145800	82195785	2980	2980	2980	2980	0
383	20240923	145700	82195785	2980	2980	2980	2980	13
384	20240923	145600	82157045	2980	2985	2985	2980	2564
385	20240923	145500	74511115	2990	2990	2990	2990	373
386	20240923	145400	73395845	2990	2990	2990	2990	531
387	20240923	145300	71808155	2985	2985	2985	2985	0
388	20240923	145200	71808155	2985	2985	2985	2985	0
389	20240923	145100	71808155	2985	2985	2985	2985	0
390	20240923	145000	71808155	2985	2985	2985	2985	5
391	20240923	144900	71793230	2980	2980	2980	2980	0
392	20240923	144800	71793230	2980	2980	2980	2980	0
393	20240923	144700	71793230	2980	2980	2980	2980	0
394	20240923	144600	71793230	2980	2980	2980	2980	1
395	20240923	144500	71790250	2980	2980	2980	2980	1
396	20240923	144400	71787270	2980	2980	2980	2980	0
397	20240923	144300	71787270	2980	2980	2980	2980	0
398	20240923	144200	71787270	2980	2980	2980	2980	0
399	20240923	144100	71787270	2980	2980	2980	2980	5
400	20240923	144000	71772370	2985	2985	2985	2985	0
401	20240923	143900	71772370	2985	2985	2985	2985	0
402	20240923	143800	71772370	2985	2985	2985	2985	0
403	20240923	143700	71772370	2985	2985	2985	2985	200
404	20240923	143600	71175370	2985	2985	2985	2985	0
405	20240923	143500	71175370	2985	2985	2985	2985	0
406	20240923	143400	71175370	2985	2985	2985	2985	0
407	20240923	143300	71175370	2985	2985	2985	2985	0
408	20240923	143200	71175370	2985	2985	2985	2985	0
409	20240923	143100	71175370	2985	2985	2985	2985	0
410	20240923	143000	71175370	2985	2985	2985	2985	0
411	20240923	142900	71175370	2985	2985	2985	2985	0
412	20240923	142800	71175370	2985	2985	2985	2985	0
413	20240923	142700	71175370	2985	2985	2985	2985	362
414	20240923	142600	70094800	2985	2985	2985	2985	0
415	20240923	142500	70094800	2985	2985	2985	2985	0
416	20240923	142400	70094800	2985	2985	2985	2985	1041
417	20240923	142300	66987415	2985	2985	2985	2985	0
418	20240923	142200	66987415	2985	2985	2985	2985	0
419	20240923	142100	66987415	2985	2985	2985	2985	2
420	20240923	142000	66981445	2985	2985	2985	2985	0
421	20240923	141900	66981445	2985	2985	2985	2985	0
422	20240923	141800	66981445	2985	2985	2985	2985	0
423	20240923	141700	66981445	2985	2985	2985	2985	0
424	20240923	141600	66981445	2985	2985	2985	2985	0
425	20240923	141500	66981445	2985	2985	2985	2985	0
426	20240923	141400	66981445	2985	2985	2985	2985	0
427	20240923	141300	66981445	2985	2985	2985	2985	2
428	20240923	141200	66975475	2980	2980	2980	2980	0
429	20240923	141100	66975475	2980	2980	2980	2980	0
430	20240923	141000	66975475	2980	2980	2980	2980	10
431	20240923	140900	66945675	2980	2980	2980	2980	0
432	20240923	140800	66945675	2980	2980	2980	2980	0
433	20240923	140700	66945675	2980	2980	2980	2980	0
434	20240923	140600	66945675	2980	2980	2980	2980	675
435	20240923	140500	64934175	2980	2980	2980	2980	0
436	20240923	140400	64934175	2980	2980	2980	2980	0
437	20240923	140300	64934175	2980	2980	2980	2980	0
438	20240923	140200	64934175	2980	2980	2980	2980	0
439	20240923	140100	64934175	2980	2980	2980	2980	0
440	20240923	140000	64934175	2980	2980	2980	2980	0
441	20240923	135900	64934175	2980	2980	2980	2980	0
442	20240923	135800	64934175	2980	2980	2980	2980	100
443	20240923	135700	64636175	2980	2980	2980	2980	0
444	20240923	135600	64636175	2980	2980	2980	2980	0
445	20240923	135500	64636175	2980	2980	2980	2980	0
446	20240923	135400	64636175	2980	2980	2980	2980	0
447	20240923	135300	64636175	2980	2980	2980	2980	0
448	20240923	135200	64636175	2980	2980	2980	2980	0
449	20240923	135100	64636175	2980	2980	2980	2980	0
450	20240923	135000	64636175	2980	2980	2980	2980	0
451	20240923	134900	64636175	2980	2980	2980	2980	0
452	20240923	134800	64636175	2980	2980	2980	2980	0
453	20240923	134700	64636175	2980	2980	2980	2980	0
454	20240923	134600	64636175	2980	2980	2980	2980	0
455	20240923	134500	64636175	2980	2980	2980	2980	0
456	20240923	134400	64636175	2980	2980	2980	2980	0
457	20240923	134300	64636175	2980	2980	2980	2980	0
458	20240923	134200	64636175	2980	2980	2980	2980	0
459	20240923	134100	64636175	2980	2980	2980	2980	0
460	20240923	134000	64636175	2980	2980	2980	2980	0
461	20240923	133900	64636175	2980	2980	2980	2980	0
462	20240923	133800	64636175	2980	2980	2980	2980	0
463	20240923	133700	64636175	2980	2980	2980	2980	0
464	20240923	133600	64636175	2980	2980	2980	2980	0
465	20240923	133500	64636175	2980	2980	2980	2980	0
466	20240923	133400	64636175	2980	2980	2980	2980	550
467	20240923	133300	62997175	2980	2980	2980	2980	0
468	20240923	133200	62997175	2980	2980	2980	2980	0
469	20240923	133100	62997175	2980	2990	2990	2980	1000
470	20240923	133000	60016155	2990	2990	2990	2990	299
471	20240923	132900	59122145	2995	2995	2995	2995	0
472	20240923	132800	59122145	2995	2995	2995	2995	0
473	20240923	132700	59122145	2995	2995	2995	2995	0
474	20240923	132600	59122145	2995	2990	2995	2980	2291
475	20240923	132500	52286095	2995	2995	2995	2995	63
476	20240923	132400	52097410	2990	2990	2990	2990	0
477	20240923	132300	52097410	2990	2990	2990	2990	0
478	20240923	132200	52097410	2990	2990	2990	2990	0
479	20240923	132100	52097410	2990	2990	2990	2990	0
480	20240923	132000	52097410	2990	2995	2995	2990	222
481	20240923	131900	51433620	2995	2995	2995	2995	0
482	20240923	131800	51433620	2995	2995	2995	2995	0
483	20240923	131700	51433620	2995	2995	2995	2995	0
484	20240923	131600	51433620	2995	2995	2995	2995	0
485	20240923	131500	51433620	2995	2995	2995	2995	0
486	20240923	131400	51433620	2995	2995	2995	2995	0
487	20240923	131300	51433620	2995	2995	2995	2995	0
488	20240923	131200	51433620	2995	2995	2995	2995	0
489	20240923	131100	51433620	2995	2995	2995	2995	0
490	20240923	131000	51433620	2995	2995	2995	2995	0
491	20240923	130900	51433620	2995	2995	2995	2995	594
492	20240923	130800	49654590	2995	2995	2995	2995	0
493	20240923	130700	49654590	2995	2995	2995	2995	6
494	20240923	130600	49636620	2995	2995	2995	2995	0
495	20240923	130500	49636620	2995	2995	2995	2995	0
496	20240923	130400	49636620	2995	2995	2995	2995	0
497	20240923	130300	49636620	2995	2995	2995	2995	0
498	20240923	130200	49636620	2995	2995	2995	2995	0
499	20240923	130100	49636620	2995	2995	2995	2995	0
500	20240923	130000	49636620	2995	2995	2995	2995	0
501	20240923	125900	49636620	2995	2995	2995	2995	0
502	20240923	125800	49636620	2995	2995	2995	2995	0
503	20240923	125700	49636620	2995	2995	2995	2995	0
504	20240923	125600	49636620	2995	2995	2995	2995	0
505	20240923	125500	49636620	2995	2995	2995	2995	0
506	20240923	125400	49636620	2995	2995	2995	2995	0
507	20240923	125300	49636620	2995	2995	2995	2995	0
508	20240923	125200	49636620	2995	2995	2995	2995	0
509	20240923	125100	49636620	2995	2995	2995	2995	0
510	20240923	125000	49636620	2995	2995	2995	2995	0
511	20240923	124900	49636620	2995	2995	2995	2995	0
512	20240923	124800	49636620	2995	2995	2995	2995	10
513	20240923	124700	49606670	2990	2990	2990	2990	0
514	20240923	124600	49606670	2990	2990	2990	2990	0
515	20240923	124500	49606670	2990	2990	2990	2990	0
516	20240923	124400	49606670	2990	2990	2990	2990	9
517	20240923	124300	49579760	2985	2985	2985	2985	0
518	20240923	124200	49579760	2985	2985	2985	2985	0
519	20240923	124100	49579760	2985	2985	2985	2985	0
520	20240923	124000	49579760	2985	2985	2985	2985	0
521	20240923	123900	49579760	2985	2985	2985	2985	0
522	20240923	123800	49579760	2985	2985	2985	2985	0
523	20240923	123700	49579760	2985	2985	2985	2985	0
524	20240923	123600	49579760	2985	2985	2985	2985	0
525	20240923	123500	49579760	2985	2985	2985	2985	0
526	20240923	123400	49579760	2985	2985	2985	2985	0
527	20240923	123300	49579760	2985	2985	2985	2985	0
528	20240923	123200	49579760	2985	2985	2985	2985	0
529	20240923	123100	49579760	2985	2985	2985	2985	0
530	20240923	123000	49579760	2985	2985	2985	2985	0
531	20240923	122900	49579760	2985	2985	2985	2985	0
532	20240923	122800	49579760	2985	2985	2985	2985	0
533	20240923	122700	49579760	2985	2990	2990	2985	521
534	20240923	122600	48024470	2990	2990	2990	2990	0
535	20240923	122500	48024470	2990	2990	2990	2990	0
536	20240923	122400	48024470	2990	2990	2990	2990	0
537	20240923	122300	48024470	2990	2990	2990	2990	0
538	20240923	122200	48024470	2990	2990	2990	2990	0
539	20240923	122100	48024470	2990	2990	2990	2990	0
540	20240923	122000	48024470	2990	2990	2990	2990	0
541	20240923	121900	48024470	2990	2990	2990	2990	0
542	20240923	121800	48024470	2990	2990	2990	2990	0
543	20240923	121700	48024470	2990	2990	2990	2990	0
544	20240923	121600	48024470	2990	2990	2990	2990	0
545	20240923	121500	48024470	2990	2990	2990	2990	0
546	20240923	121400	48024470	2990	2990	2990	2990	0
547	20240923	121300	48024470	2990	2990	2990	2990	0
548	20240923	121200	48024470	2990	2990	2990	2990	0
549	20240923	121100	48024470	2990	2990	2990	2990	0
550	20240923	121000	48024470	2990	2990	2990	2990	0
551	20240923	120900	48024470	2990	2990	2990	2990	0
552	20240923	120800	48024470	2990	2990	2990	2990	0
553	20240923	120700	48024470	2990	2990	2990	2990	0
554	20240923	120600	48024470	2990	2990	2990	2990	0
555	20240923	120500	48024470	2990	2990	2990	2990	0
556	20240923	120400	48024470	2990	2990	2990	2990	0
557	20240923	120300	48024470	2990	2990	2990	2990	0
558	20240923	120200	48024470	2990	2990	2990	2990	0
559	20240923	120100	48024470	2990	2990	2990	2990	0
560	20240923	120000	48024470	2990	2990	2990	2990	20
561	20240923	115900	47964670	2985	2985	2985	2985	0
562	20240923	115800	47964670	2985	2985	2985	2985	0
563	20240923	115700	47964670	2985	2985	2985	2985	0
564	20240923	115600	47964670	2985	2985	2985	2985	0
565	20240923	115500	47964670	2985	2985	2985	2985	0
566	20240923	115400	47964670	2985	2985	2985	2985	0
567	20240923	115300	47964670	2985	2985	2985	2985	0
568	20240923	115200	47964670	2985	2985	2985	2985	1
569	20240923	115100	47961685	2985	2985	2985	2985	0
570	20240923	115000	47961685	2985	2985	2985	2985	0
571	20240923	114900	47961685	2985	2985	2985	2985	0
572	20240923	114800	47961685	2985	2985	2985	2985	0
573	20240923	114700	47961685	2985	2985	2985	2985	0
574	20240923	114600	47961685	2985	2985	2985	2985	0
575	20240923	114500	47961685	2985	2985	2985	2985	0
576	20240923	114400	47961685	2985	2985	2985	2985	0
577	20240923	114300	47961685	2985	2985	2985	2985	0
578	20240923	114200	47961685	2985	2985	2985	2985	0
579	20240923	114100	47961685	2985	2985	2985	2985	0
580	20240923	114000	47961685	2985	2985	2985	2985	0
581	20240923	113900	47961685	2985	2985	2985	2985	600
582	20240923	113800	46170685	2985	2985	2985	2985	0
583	20240923	113700	46170685	2985	2985	2985	2985	1000
584	20240923	113600	43185685	2985	2985	2985	2985	0
585	20240923	113500	43185685	2985	2985	2985	2985	500
586	20240923	113400	41693185	2985	2985	2985	2985	0
587	20240923	113300	41693185	2985	2990	2990	2985	500
588	20240923	113200	40200680	2990	2990	2990	2990	0
589	20240923	113100	40200680	2990	2990	2990	2990	0
590	20240923	113000	40200680	2990	2990	2990	2990	0
591	20240923	112900	40200680	2990	2990	2990	2990	10
592	20240923	112800	40170780	2990	2990	2990	2990	0
593	20240923	112700	40170780	2990	2990	2990	2990	0
594	20240923	112600	40170780	2990	2990	2990	2990	0
595	20240923	112500	40170780	2990	2990	2990	2990	0
596	20240923	112400	40170780	2990	2990	2990	2990	0
597	20240923	112300	40170780	2990	2990	2990	2990	50
598	20240923	112200	40021280	3000	3000	3000	3000	0
599	20240923	112100	40021280	3000	3000	3000	3000	0
600	20240923	112000	40021280	3000	3000	3000	3000	0
601	20240923	111900	40021280	3000	3000	3000	3000	0
602	20240923	111800	40021280	3000	3000	3000	3000	0
603	20240923	111700	40021280	3000	3000	3000	3000	0
604	20240923	111600	40021280	3000	3000	3000	3000	1
605	20240923	111500	40018280	3000	3000	3000	3000	0
606	20240923	111400	40018280	3000	3000	3000	3000	0
607	20240923	111300	40018280	3000	3000	3000	3000	1
608	20240923	111200	40015280	2990	2990	2990	2990	0
609	20240923	111100	40015280	2990	2990	2990	2990	0
610	20240923	111000	40015280	2990	2990	2990	2990	434
611	20240923	110900	38717620	2990	2990	2990	2990	0
612	20240923	110800	38717620	2990	2995	2995	2990	504
613	20240923	110700	37210610	3000	3000	3000	3000	0
614	20240923	110600	37210610	3000	3000	3000	3000	0
615	20240923	110500	37210610	3000	3000	3000	3000	0
616	20240923	110400	37210610	3000	3000	3000	3000	0
617	20240923	110300	37210610	3000	3000	3000	3000	11
618	20240923	110200	37177610	2995	2995	2995	2995	0
619	20240923	110100	37177610	2995	2995	2995	2995	0
620	20240923	110000	37177610	2995	2995	2995	2995	0
621	20240923	105900	37177610	2995	2995	2995	2995	0
622	20240923	105800	37177610	2995	2995	2995	2995	0
623	20240923	105700	37177610	2995	2995	2995	2995	0
624	20240923	105600	37177610	2995	2995	2995	2995	0
625	20240923	105500	37177610	2995	2995	2995	2995	0
626	20240923	105400	37177610	2995	2995	2995	2995	0
627	20240923	105300	37177610	2995	2995	2995	2995	0
628	20240923	105200	37177610	2995	2995	2995	2995	0
629	20240923	105100	37177610	2995	2995	2995	2995	181
630	20240923	105000	36635515	3000	3000	3000	3000	0
631	20240923	104900	36635515	3000	3000	3000	3000	0
632	20240923	104800	36635515	3000	3000	3000	3000	0
633	20240923	104700	36635515	3000	3000	3000	3000	0
634	20240923	104600	36635515	3000	3000	3000	3000	4
635	20240923	104500	36623515	2995	2995	2995	2995	0
636	20240923	104400	36623515	2995	2995	2995	2995	6
637	20240923	104300	36605545	2995	2995	2995	2995	0
638	20240923	104200	36605545	2995	2995	2995	2995	0
639	20240923	104100	36605545	2995	2995	2995	2995	0
640	20240923	104000	36605545	2995	2995	2995	2995	0
641	20240923	103900	36605545	2995	2995	2995	2995	10
642	20240923	103800	36575595	2990	2990	2990	2990	0
643	20240923	103700	36575595	2990	2990	2990	2990	0
644	20240923	103600	36575595	2990	2990	2990	2990	0
645	20240923	103500	36575595	2990	2990	2990	2990	0
646	20240923	103400	36575595	2990	2990	2990	2990	0
647	20240923	103300	36575595	2990	2990	2990	2990	1000
648	20240923	103200	33585595	2990	2990	2990	2990	0
649	20240923	103100	33585595	2990	2990	2990	2990	0
650	20240923	103000	33585595	2990	2990	2990	2990	0
651	20240923	102900	33585595	2990	2990	2990	2990	0
652	20240923	102800	33585595	2990	2990	2990	2990	0
653	20240923	102700	33585595	2990	2990	2990	2990	0
654	20240923	102600	33585595	2990	2990	2990	2990	0
655	20240923	102500	33585595	2990	2990	2990	2990	0
656	20240923	102400	33585595	2990	2990	2990	2990	0
657	20240923	102300	33585595	2990	2990	2990	2990	0
658	20240923	102200	33585595	2990	2990	2990	2990	5
659	20240923	102100	33570645	2990	2990	2990	2990	0
660	20240923	102000	33570645	2990	2990	2990	2990	0
661	20240923	101900	33570645	2990	2990	2990	2990	1798
662	20240923	101800	28194625	2990	2990	2990	2990	0
663	20240923	101700	28194625	2990	2990	2990	2990	202
664	20240923	101600	27590645	2990	2990	2990	2990	14
665	20240923	101500	27548785	2990	2990	2990	2990	0
666	20240923	101400	27548785	2990	2990	2990	2990	0
667	20240923	101300	27548785	2990	2990	2990	2990	0
668	20240923	101200	27548785	2990	2990	2990	2990	0
669	20240923	101100	27548785	2990	2990	2990	2990	566
670	20240923	101000	25856445	2990	2990	2990	2990	0
671	20240923	100900	25856445	2990	2990	2990	2990	0
672	20240923	100800	25856445	2990	2990	2990	2990	1000
673	20240923	100700	22866445	2990	2990	2990	2990	0
674	20240923	100600	22866445	2990	2990	2990	2990	1000
675	20240923	100500	19876445	2990	2990	2990	2990	0
676	20240923	100400	19876445	2990	2990	2990	2990	1000
677	20240923	100300	16886445	2990	2990	2990	2990	0
678	20240923	100200	16886445	2990	2990	2990	2990	0
679	20240923	100100	16886445	2990	2990	2990	2990	0
680	20240923	100000	16886445	2990	2990	2990	2990	20
681	20240923	095900	16826645	2990	2990	2990	2990	1591
682	20240923	095800	12069555	2990	2990	2990	2990	0
683	20240923	095700	12069555	2990	2990	2990	2990	10
684	20240923	095600	12039655	2990	2990	2990	2990	10
685	20240923	095500	12009755	3000	3000	3000	3000	0
686	20240923	095400	12009755	3000	3000	3000	3000	166
687	20240923	095300	11511755	2990	2990	2990	2990	0
688	20240923	095200	11511755	2990	2990	2990	2990	0
689	20240923	095100	11511755	2990	2990	2990	2990	900
690	20240923	095000	8820755	2990	2990	2990	2990	0
691	20240923	094900	8820755	2990	2990	2990	2990	0
692	20240923	094800	8820755	2990	2990	2990	2990	0
693	20240923	094700	8820755	2990	2990	2990	2990	0
694	20240923	094600	8820755	2990	2990	2990	2990	0
695	20240923	094500	8820755	2990	2995	2995	2990	123
696	20240923	094400	8452955	2995	2995	2995	2995	0
697	20240923	094300	8452955	2995	2995	2995	2995	0
698	20240923	094200	8452955	2995	2995	2995	2995	11
699	20240923	094100	8420010	2995	2995	2995	2995	0
700	20240923	094000	8420010	2995	3000	3000	2995	520
701	20240923	093900	6861585	3010	3010	3010	3010	0
702	20240923	093800	6861585	3010	3010	3010	3010	0
703	20240923	093700	6861585	3010	3010	3010	3010	0
704	20240923	093600	6861585	3010	3010	3010	3010	0
705	20240923	093500	6861585	3010	3010	3010	3010	0
706	20240923	093400	6861585	3010	3010	3010	3010	0
707	20240923	093300	6861585	3010	3010	3010	3010	0
708	20240923	093200	6861585	3010	3010	3010	3010	0
709	20240923	093100	6861585	3010	3010	3010	3010	165
710	20240923	093000	6364935	3010	3010	3010	3010	3
711	20240923	092900	6355905	3010	3010	3010	3010	10
712	20240923	092800	6325805	3010	3010	3010	3010	0
713	20240923	092700	6325805	3010	3010	3010	3010	0
714	20240923	092600	6325805	3010	3000	3010	2990	400
715	20240923	092500	5125605	3005	3005	3005	3005	56
716	20240923	092400	4957325	3005	3005	3005	3005	0
717	20240923	092300	4957325	3005	3005	3005	3005	0
718	20240923	092200	4957325	3005	3005	3005	3005	0
719	20240923	092100	4957325	3005	3005	3005	3005	0
720	20240923	092000	4957325	3005	3005	3005	3005	0
721	20240923	091900	4957325	3005	3005	3005	3005	0
722	20240923	091800	4957325	3005	3005	3005	3005	0
723	20240923	091700	4957325	3005	3005	3005	3005	0
724	20240923	091600	4957325	3005	3005	3005	3005	0
725	20240923	091500	4957325	3005	3005	3005	3005	0
726	20240923	091400	4957325	3005	3010	3010	3005	848
727	20240923	091300	2408835	3020	3015	3020	3015	100
728	20240923	091200	2106930	3025	3025	3025	3025	0
729	20240923	091100	2106930	3025	3025	3025	3025	5
730	20240923	091000	2091805	3030	3030	3030	3030	0
731	20240923	090900	2091805	3030	3030	3030	3030	1
732	20240923	090800	2088775	3030	3005	3030	3005	114
733	20240923	090700	1745100	2995	2995	2995	2995	0
734	20240923	090600	1745100	2995	2995	2995	2995	0
735	20240923	090500	1745100	2995	2995	2995	2995	0
736	20240923	090400	1745100	2995	2995	2995	2995	0
737	20240923	090300	1745100	2995	2995	2995	2995	0
738	20240923	090200	1745100	2995	2995	2995	2995	0
739	20240923	090100	1745100	2995	2995	2995	2995	0
740	20240923	090000	1745100	2995	3000	3000	2995	582