KissMeData/217880/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	203700	10366720	2970	2970	2970	2970	15
3	20240904	203600	10366720	2970	2970	2970	2970	0
4	20240904	203500	10366720	2970	2970	2970	2970	0
5	20240904	203400	10366720	2970	2970	2970	2970	0
6	20240904	203300	10366720	2970	2970	2970	2970	0
7	20240904	203200	10366720	2970	2970	2970	2970	0
8	20240904	203100	10366720	2970	2970	2970	2970	0
9	20240904	203000	10366720	2970	2970	2970	2970	0
10	20240904	202900	10366720	2970	2970	2970	2970	0
11	20240904	202800	10366720	2970	2970	2970	2970	0
12	20240904	202700	10366720	2970	2970	2970	2970	0
13	20240904	202600	10366720	2970	2970	2970	2970	0
14	20240904	202500	10366720	2970	2970	2970	2970	0
15	20240904	202400	10366720	2970	2970	2970	2970	0
16	20240904	202300	10366720	2970	2970	2970	2970	0
17	20240904	202200	10366720	2970	2970	2970	2970	0
18	20240904	202100	10366720	2970	2970	2970	2970	0
19	20240904	202000	10366720	2970	2970	2970	2970	0
20	20240904	201900	10366720	2970	2970	2970	2970	0
21	20240904	201800	10366720	2970	2970	2970	2970	0
22	20240904	201700	10366720	2970	2970	2970	2970	0
23	20240904	201600	10366720	2970	2970	2970	2970	0
24	20240904	201500	10366720	2970	2970	2970	2970	0
25	20240904	201400	10366720	2970	2970	2970	2970	0
26	20240904	201300	10366720	2970	2970	2970	2970	0
27	20240904	201200	10366720	2970	2970	2970	2970	0
28	20240904	201100	10366720	2970	2970	2970	2970	0
29	20240904	201000	10366720	2970	2970	2970	2970	0
30	20240904	200900	10366720	2970	2970	2970	2970	0
31	20240904	200800	10366720	2970	2970	2970	2970	0
32	20240904	200700	10366720	2970	2970	2970	2970	15
33	20240904	200600	10366720	2970	2970	2970	2970	0
34	20240904	200500	10366720	2970	2970	2970	2970	0
35	20240904	200400	10366720	2970	2970	2970	2970	0
36	20240904	200300	10366720	2970	2970	2970	2970	0
37	20240904	200200	10366720	2970	2970	2970	2970	0
38	20240904	200100	10366720	2970	2970	2970	2970	0
39	20240904	200000	10366720	2970	2970	2970	2970	0
40	20240904	195900	10366720	2970	2970	2970	2970	0
41	20240904	195800	10366720	2970	2970	2970	2970	0
42	20240904	195700	10366720	2970	2970	2970	2970	0
43	20240904	195600	10366720	2970	2970	2970	2970	0
44	20240904	195500	10366720	2970	2970	2970	2970	0
45	20240904	195400	10366720	2970	2970	2970	2970	0
46	20240904	195300	10366720	2970	2970	2970	2970	0
47	20240904	195200	10366720	2970	2970	2970	2970	0
48	20240904	195100	10366720	2970	2970	2970	2970	0
49	20240904	195000	10366720	2970	2970	2970	2970	0
50	20240904	194900	10366720	2970	2970	2970	2970	0
51	20240904	194800	10366720	2970	2970	2970	2970	0
52	20240904	194700	10366720	2970	2970	2970	2970	0
53	20240904	194600	10366720	2970	2970	2970	2970	0
54	20240904	194500	10366720	2970	2970	2970	2970	0
55	20240904	194400	10366720	2970	2970	2970	2970	0
56	20240904	194300	10366720	2970	2970	2970	2970	0
57	20240904	194200	10366720	2970	2970	2970	2970	0
58	20240904	194100	10366720	2970	2970	2970	2970	0
59	20240904	194000	10366720	2970	2970	2970	2970	0
60	20240904	193900	10366720	2970	2970	2970	2970	0
61	20240904	193800	10366720	2970	2970	2970	2970	0
62	20240904	193700	10366720	2970	2970	2970	2970	15
63	20240904	193600	10366720	2970	2970	2970	2970	0
64	20240904	193500	10366720	2970	2970	2970	2970	0
65	20240904	193400	10366720	2970	2970	2970	2970	0
66	20240904	193300	10366720	2970	2970	2970	2970	0
67	20240904	193200	10366720	2970	2970	2970	2970	0
68	20240904	193100	10366720	2970	2970	2970	2970	0
69	20240904	193000	10366720	2970	2970	2970	2970	0
70	20240904	192900	10366720	2970	2970	2970	2970	0
71	20240904	192800	10366720	2970	2970	2970	2970	0
72	20240904	192700	10366720	2970	2970	2970	2970	0
73	20240904	192600	10366720	2970	2970	2970	2970	0
74	20240904	192500	10366720	2970	2970	2970	2970	0
75	20240904	192400	10366720	2970	2970	2970	2970	0
76	20240904	192300	10366720	2970	2970	2970	2970	0
77	20240904	192200	10366720	2970	2970	2970	2970	0
78	20240904	192100	10366720	2970	2970	2970	2970	0
79	20240904	192000	10366720	2970	2970	2970	2970	0
80	20240904	191900	10366720	2970	2970	2970	2970	0
81	20240904	191800	10366720	2970	2970	2970	2970	0
82	20240904	191700	10366720	2970	2970	2970	2970	0
83	20240904	191600	10366720	2970	2970	2970	2970	0
84	20240904	191500	10366720	2970	2970	2970	2970	0
85	20240904	191400	10366720	2970	2970	2970	2970	0
86	20240904	191300	10366720	2970	2970	2970	2970	0
87	20240904	191200	10366720	2970	2970	2970	2970	0
88	20240904	191100	10366720	2970	2970	2970	2970	0
89	20240904	191000	10366720	2970	2970	2970	2970	0
90	20240904	190900	10366720	2970	2970	2970	2970	0
91	20240904	190800	10366720	2970	2970	2970	2970	0
92	20240904	190700	10366720	2970	2970	2970	2970	15
93	20240904	190600	10366720	2970	2970	2970	2970	0
94	20240904	190500	10366720	2970	2970	2970	2970	0
95	20240904	190400	10366720	2970	2970	2970	2970	0
96	20240904	190300	10366720	2970	2970	2970	2970	0
97	20240904	190200	10366720	2970	2970	2970	2970	0
98	20240904	190100	10366720	2970	2970	2970	2970	0
99	20240904	190000	10366720	2970	2970	2970	2970	0
100	20240904	185900	10366720	2970	2970	2970	2970	0
101	20240904	185800	10366720	2970	2970	2970	2970	0
102	20240904	185700	10366720	2970	2970	2970	2970	0
103	20240904	185600	10366720	2970	2970	2970	2970	0
104	20240904	185500	10366720	2970	2970	2970	2970	0
105	20240904	185400	10366720	2970	2970	2970	2970	0
106	20240904	185300	10366720	2970	2970	2970	2970	0
107	20240904	185200	10366720	2970	2970	2970	2970	0
108	20240904	185100	10366720	2970	2970	2970	2970	0
109	20240904	185000	10366720	2970	2970	2970	2970	0
110	20240904	184900	10366720	2970	2970	2970	2970	0
111	20240904	184800	10366720	2970	2970	2970	2970	0
112	20240904	184700	10366720	2970	2970	2970	2970	0
113	20240904	184600	10366720	2970	2970	2970	2970	0
114	20240904	184500	10366720	2970	2970	2970	2970	0
115	20240904	184400	10366720	2970	2970	2970	2970	0
116	20240904	184300	10366720	2970	2970	2970	2970	0
117	20240904	184200	10366720	2970	2970	2970	2970	0
118	20240904	184100	10366720	2970	2970	2970	2970	0
119	20240904	184000	10366720	2970	2970	2970	2970	0
120	20240904	183900	10366720	2970	2970	2970	2970	0
121	20240904	183800	10366720	2970	2970	2970	2970	0
122	20240904	183700	10366720	2970	2970	2970	2970	15
123	20240904	183600	10366720	2970	2970	2970	2970	0
124	20240904	183500	10366720	2970	2970	2970	2970	0
125	20240904	183400	10366720	2970	2970	2970	2970	0
126	20240904	183300	10366720	2970	2970	2970	2970	0
127	20240904	183200	10366720	2970	2970	2970	2970	0
128	20240904	183100	10366720	2970	2970	2970	2970	0
129	20240904	183000	10366720	2970	2970	2970	2970	0
130	20240904	182900	10366720	2970	2970	2970	2970	0
131	20240904	182800	10366720	2970	2970	2970	2970	0
132	20240904	182700	10366720	2970	2970	2970	2970	0
133	20240904	182600	10366720	2970	2970	2970	2970	0
134	20240904	182500	10366720	2970	2970	2970	2970	0
135	20240904	182400	10366720	2970	2970	2970	2970	0
136	20240904	182300	10366720	2970	2970	2970	2970	0
137	20240904	182200	10366720	2970	2970	2970	2970	0
138	20240904	182100	10366720	2970	2970	2970	2970	0
139	20240904	182000	10366720	2970	2970	2970	2970	0
140	20240904	181900	10366720	2970	2970	2970	2970	0
141	20240904	181800	10366720	2970	2970	2970	2970	0
142	20240904	181700	10366720	2970	2970	2970	2970	0
143	20240904	181600	10366720	2970	2970	2970	2970	0
144	20240904	181500	10366720	2970	2970	2970	2970	0
145	20240904	181400	10366720	2970	2970	2970	2970	0
146	20240904	181300	10366720	2970	2970	2970	2970	0
147	20240904	181200	10366720	2970	2970	2970	2970	0
148	20240904	181100	10366720	2970	2970	2970	2970	0
149	20240904	181000	10366720	2970	2970	2970	2970	0
150	20240904	180900	10366720	2970	2970	2970	2970	0
151	20240904	180800	10366720	2970	2970	2970	2970	0
152	20240904	180700	10366720	2970	2970	2970	2970	15
153	20240904	180600	10366720	2970	2970	2970	2970	0
154	20240904	180500	10366720	2970	2970	2970	2970	0
155	20240904	180400	10366720	2970	2970	2970	2970	0
156	20240904	180300	10366720	2970	2970	2970	2970	0
157	20240904	180200	10366720	2970	2970	2970	2970	0
158	20240904	180100	10366720	2970	2970	2970	2970	0
159	20240904	180000	10366720	2970	2970	2970	2970	0
160	20240904	175900	10366720	2970	2970	2970	2970	0
161	20240904	175800	10366720	2970	2970	2970	2970	0
162	20240904	175700	10366720	2970	2970	2970	2970	0
163	20240904	175600	10366720	2970	2970	2970	2970	0
164	20240904	175500	10366720	2970	2970	2970	2970	0
165	20240904	175400	10366720	2970	2970	2970	2970	0
166	20240904	175300	10366720	2970	2970	2970	2970	0
167	20240904	175200	10366720	2970	2970	2970	2970	0
168	20240904	175100	10366720	2970	2970	2970	2970	0
169	20240904	175000	10366720	2970	2970	2970	2970	0
170	20240904	174900	10366720	2970	2970	2970	2970	0
171	20240904	174800	10366720	2970	2970	2970	2970	0
172	20240904	174700	10366720	2970	2970	2970	2970	0
173	20240904	174600	10366720	2970	2970	2970	2970	0
174	20240904	174500	10366720	2970	2970	2970	2970	0
175	20240904	174400	10366720	2970	2970	2970	2970	0
176	20240904	174300	10366720	2970	2970	2970	2970	0
177	20240904	174200	10366720	2970	2970	2970	2970	0
178	20240904	174100	10366720	2970	2970	2970	2970	0
179	20240904	174000	10366720	2970	2970	2970	2970	0
180	20240904	173900	10366720	2970	2970	2970	2970	0
181	20240904	173800	10366720	2970	2970	2970	2970	0
182	20240904	173700	10366720	2970	2970	2970	2970	15
183	20240904	173600	10366720	2970	2970	2970	2970	0
184	20240904	173500	10366720	2970	2970	2970	2970	0
185	20240904	173400	10366720	2970	2970	2970	2970	0
186	20240904	173300	10366720	2970	2970	2970	2970	0
187	20240904	173200	10366720	2970	2970	2970	2970	0
188	20240904	173100	10366720	2970	2970	2970	2970	0
189	20240904	173000	10366720	2970	2970	2970	2970	0
190	20240904	172900	10366720	2970	2970	2970	2970	0
191	20240904	172800	10366720	2970	2970	2970	2970	0
192	20240904	172700	10366720	2970	2970	2970	2970	0
193	20240904	172600	10366720	2970	2970	2970	2970	0
194	20240904	172500	10366720	2970	2970	2970	2970	0
195	20240904	172400	10366720	2970	2970	2970	2970	0
196	20240904	172300	10366720	2970	2970	2970	2970	0
197	20240904	172200	10366720	2970	2970	2970	2970	0
198	20240904	172100	10366720	2970	2970	2970	2970	0
199	20240904	172000	10366720	2970	2970	2970	2970	0
200	20240904	171900	10366720	2970	2970	2970	2970	0
201	20240904	171800	10366720	2970	2970	2970	2970	0
202	20240904	171700	10366720	2970	2970	2970	2970	0
203	20240904	171600	10366720	2970	2970	2970	2970	0
204	20240904	171500	10366720	2970	2970	2970	2970	0
205	20240904	171400	10366720	2970	2970	2970	2970	0
206	20240904	171300	10366720	2970	2970	2970	2970	0
207	20240904	171200	10366720	2970	2970	2970	2970	0
208	20240904	171100	10366720	2970	2970	2970	2970	0
209	20240904	171000	10366720	2970	2970	2970	2970	0
210	20240904	170900	10366720	2970	2970	2970	2970	0
211	20240904	170800	10366720	2970	2970	2970	2970	0
212	20240904	170700	10366720	2970	2970	2970	2970	15
213	20240904	170600	10366720	2970	2970	2970	2970	0
214	20240904	170500	10366720	2970	2970	2970	2970	0
215	20240904	170400	10366720	2970	2970	2970	2970	0
216	20240904	170300	10366720	2970	2970	2970	2970	0
217	20240904	170200	10366720	2970	2970	2970	2970	0
218	20240904	170100	10366720	2970	2970	2970	2970	0
219	20240904	170000	10366720	2970	2970	2970	2970	0
220	20240904	165900	10366720	2970	2970	2970	2970	0
221	20240904	165800	10366720	2970	2970	2970	2970	0
222	20240904	165700	10366720	2970	2970	2970	2970	0
223	20240904	165600	10366720	2970	2970	2970	2970	0
224	20240904	165500	10366720	2970	2970	2970	2970	0
225	20240904	165400	10366720	2970	2970	2970	2970	0
226	20240904	165300	10366720	2970	2970	2970	2970	0
227	20240904	165200	10366720	2970	2970	2970	2970	0
228	20240904	165100	10366720	2970	2970	2970	2970	0
229	20240904	165000	10366720	2970	2970	2970	2970	0
230	20240904	164900	10366720	2970	2970	2970	2970	0
231	20240904	164800	10366720	2970	2970	2970	2970	0
232	20240904	164700	10366720	2970	2970	2970	2970	0
233	20240904	164600	10366720	2970	2970	2970	2970	0
234	20240904	164500	10366720	2970	2970	2970	2970	0
235	20240904	164400	10366720	2970	2970	2970	2970	0
236	20240904	164300	10366720	2970	2970	2970	2970	0
237	20240904	164200	10366720	2970	2970	2970	2970	0
238	20240904	164100	10366720	2970	2970	2970	2970	0
239	20240904	164000	10366720	2970	2970	2970	2970	0
240	20240904	163900	10366720	2970	2970	2970	2970	0
241	20240904	163800	10366720	2970	2970	2970	2970	0
242	20240904	163700	10366720	2970	2970	2970	2970	15
243	20240904	163600	10366720	2970	2970	2970	2970	0
244	20240904	163500	10366720	2970	2970	2970	2970	0
245	20240904	163400	10366720	2970	2970	2970	2970	0
246	20240904	163300	10366720	2970	2970	2970	2970	0
247	20240904	163200	10366720	2970	2970	2970	2970	0
248	20240904	163100	10366720	2970	2970	2970	2970	0
249	20240904	163000	10366720	2970	2970	2970	2970	0
250	20240904	162900	10366720	2970	2970	2970	2970	0
251	20240904	162800	10366720	2970	2970	2970	2970	0
252	20240904	162700	10366720	2970	2970	2970	2970	0
253	20240904	162600	10366720	2970	2970	2970	2970	0
254	20240904	162500	10366720	2970	2970	2970	2970	0
255	20240904	162400	10366720	2970	2970	2970	2970	0
256	20240904	162300	10366720	2970	2970	2970	2970	0
257	20240904	162200	10366720	2970	2970	2970	2970	0
258	20240904	162100	10366720	2970	2970	2970	2970	0
259	20240904	162000	10366720	2970	2970	2970	2970	0
260	20240904	161900	10366720	2970	2970	2970	2970	0
261	20240904	161800	10366720	2970	2970	2970	2970	0
262	20240904	161700	10366720	2970	2970	2970	2970	0
263	20240904	161600	10366720	2970	2970	2970	2970	0
264	20240904	161500	10366720	2970	2970	2970	2970	0
265	20240904	161400	10366720	2970	2970	2970	2970	0
266	20240904	161300	10366720	2970	2970	2970	2970	0
267	20240904	161200	10366720	2970	2970	2970	2970	0
268	20240904	161100	10366720	2970	2970	2970	2970	0
269	20240904	161000	10366720	2970	2970	2970	2970	0
270	20240904	160900	10366720	2970	2970	2970	2970	0
271	20240904	160800	10366720	2970	2970	2970	2970	0
272	20240904	160700	10366720	2970	2970	2970	2970	15
273	20240904	160600	10366720	2970	2970	2970	2970	0
274	20240904	160500	10366720	2970	2970	2970	2970	0
275	20240904	160400	10366720	2970	2970	2970	2970	0
276	20240904	160300	10366720	2970	2970	2970	2970	0
277	20240904	160200	10366720	2970	2970	2970	2970	0
278	20240904	160100	10366720	2970	2970	2970	2970	0
279	20240904	160000	10366720	2970	2970	2970	2970	0
280	20240904	155900	10366720	2970	2970	2970	2970	0
281	20240904	155800	10366720	2970	2970	2970	2970	0
282	20240904	155700	10366720	2970	2970	2970	2970	0
283	20240904	155600	10366720	2970	2970	2970	2970	0
284	20240904	155500	10366720	2970	2970	2970	2970	0
285	20240904	155400	10366720	2970	2970	2970	2970	0
286	20240904	155300	10366720	2970	2970	2970	2970	0
287	20240904	155200	10366720	2970	2970	2970	2970	0
288	20240904	155100	10366720	2970	2970	2970	2970	0
289	20240904	155000	10366720	2970	2970	2970	2970	0
290	20240904	154900	10366720	2970	2970	2970	2970	0
291	20240904	154800	10366720	2970	2970	2970	2970	0
292	20240904	154700	10366720	2970	2970	2970	2970	0
293	20240904	154600	10366720	2970	2970	2970	2970	0
294	20240904	154500	10366720	2970	2970	2970	2970	0
295	20240904	154400	10366720	2970	2970	2970	2970	0
296	20240904	154300	10366720	2970	2970	2970	2970	0
297	20240904	154200	10366720	2970	2970	2970	2970	0
298	20240904	154100	10366720	2970	2970	2970	2970	0
299	20240904	154000	10366720	2970	2970	2970	2970	0
300	20240904	153900	10366720	2970	2970	2970	2970	0
301	20240904	153800	10366720	2970	2970	2970	2970	0
302	20240904	153700	10366720	2970	2970	2970	2970	15
303	20240904	153600	10366720	2970	2970	2970	2970	0
304	20240904	153500	10366720	2970	2970	2970	2970	0
305	20240904	153400	10366720	2970	2970	2970	2970	0
306	20240904	153300	10366720	2970	2970	2970	2970	0
307	20240904	153200	10366720	2970	2970	2970	2970	0
308	20240904	153100	10366720	2970	2970	2970	2970	0
309	20240904	153000	10366720	2970	2970	2970	2970	15
310	20240904	152900	10322170	2925	2925	2925	2925	0
311	20240904	152800	10322170	2925	2925	2925	2925	0
312	20240904	152700	10322170	2925	2925	2925	2925	0
313	20240904	152600	10322170	2925	2925	2925	2925	0
314	20240904	152500	10322170	2925	2925	2925	2925	0
315	20240904	152400	10322170	2925	2925	2925	2925	0
316	20240904	152300	10322170	2925	2925	2925	2925	0
317	20240904	152200	10322170	2925	2925	2925	2925	0
318	20240904	152100	10322170	2925	2925	2925	2925	0
319	20240904	152000	10322170	2925	2925	2925	2925	0
320	20240904	151900	10322170	2925	2925	2925	2925	0
321	20240904	151800	10322170	2925	2955	2955	2925	2000
322	20240904	151700	4461995	2980	2980	2980	2980	0
323	20240904	151600	4461995	2980	2980	2980	2980	0
324	20240904	151500	4461995	2980	2980	2980	2980	0
325	20240904	151400	4461995	2980	2980	2980	2980	0
326	20240904	151300	4461995	2980	2980	2980	2980	0
327	20240904	151200	4461995	2980	2980	2980	2980	0
328	20240904	151100	4461995	2980	2980	2980	2980	0
329	20240904	151000	4461995	2980	2980	2980	2980	0
330	20240904	150900	4461995	2980	2980	2980	2980	0
331	20240904	150800	4461995	2980	2980	2980	2980	0
332	20240904	150700	4461995	2980	2980	2980	2980	0
333	20240904	150600	4461995	2980	2980	2980	2980	0
334	20240904	150500	4461995	2980	2980	2980	2980	0
335	20240904	150400	4461995	2980	2980	2980	2980	0
336	20240904	150300	4461995	2980	2980	2980	2980	0
337	20240904	150200	4461995	2980	2980	2980	2980	0
338	20240904	150100	4461995	2980	2980	2980	2980	0
339	20240904	150000	4461995	2980	2980	2980	2980	0
340	20240904	145900	4461995	2980	2980	2980	2980	10
341	20240904	145800	4432195	2980	2980	2980	2980	12
342	20240904	145700	4396435	2980	2980	2980	2980	0
343	20240904	145600	4396435	2980	2980	2980	2980	0
344	20240904	145500	4396435	2980	2980	2980	2980	0
345	20240904	145400	4396435	2980	2980	2980	2980	0
346	20240904	145300	4396435	2980	2980	2980	2980	0
347	20240904	145200	4396435	2980	2980	2980	2980	0
348	20240904	145100	4396435	2980	2980	2980	2980	0
349	20240904	145000	4396435	2980	2980	2980	2980	0
350	20240904	144900	4396435	2980	2980	2980	2980	0
351	20240904	144800	4396435	2980	2980	2980	2980	0
352	20240904	144700	4396435	2980	2980	2980	2980	0
353	20240904	144600	4396435	2980	2980	2980	2980	0
354	20240904	144500	4396435	2980	2980	2980	2980	0
355	20240904	144400	4396435	2980	2980	2980	2980	0
356	20240904	144300	4396435	2980	2980	2980	2980	0
357	20240904	144200	4396435	2980	2980	2980	2980	0
358	20240904	144100	4396435	2980	2980	2980	2980	0
359	20240904	144000	4396435	2980	2980	2980	2980	0
360	20240904	143900	4396435	2980	2980	2980	2980	0
361	20240904	143800	4396435	2980	2980	2980	2980	0
362	20240904	143700	4396435	2980	2980	2980	2980	0
363	20240904	143600	4396435	2980	2980	2980	2980	0
364	20240904	143500	4396435	2980	2980	2980	2980	0
365	20240904	143400	4396435	2980	2980	2980	2980	0
366	20240904	143300	4396435	2980	2980	2980	2980	0
367	20240904	143200	4396435	2980	2980	2980	2980	0
368	20240904	143100	4396435	2980	2980	2980	2980	0
369	20240904	143000	4396435	2980	2975	2980	2975	80
370	20240904	142900	4158430	2950	2975	2975	2950	21
371	20240904	142800	4095980	2980	2980	2980	2980	0
372	20240904	142700	4095980	2980	2980	2980	2980	0
373	20240904	142600	4095980	2980	2980	2980	2980	0
374	20240904	142500	4095980	2980	2980	2980	2980	0
375	20240904	142400	4095980	2980	2980	2980	2980	0
376	20240904	142300	4095980	2980	2980	2980	2980	0
377	20240904	142200	4095980	2980	2980	2980	2980	0
378	20240904	142100	4095980	2980	2980	2980	2980	0
379	20240904	142000	4095980	2980	2980	2980	2980	0
380	20240904	141900	4095980	2980	2980	2980	2980	0
381	20240904	141800	4095980	2980	2980	2980	2980	0
382	20240904	141700	4095980	2980	2980	2980	2980	0
383	20240904	141600	4095980	2980	2980	2980	2980	0
384	20240904	141500	4095980	2980	2980	2980	2980	0
385	20240904	141400	4095980	2980	2980	2980	2980	0
386	20240904	141300	4095980	2980	2980	2980	2980	0
387	20240904	141200	4095980	2980	2980	2980	2980	0
388	20240904	141100	4095980	2980	2980	2980	2980	0
389	20240904	141000	4095980	2980	2980	2980	2980	0
390	20240904	140900	4095980	2980	2980	2980	2980	0
391	20240904	140800	4095980	2980	2980	2980	2980	0
392	20240904	140700	4095980	2980	2980	2980	2980	0
393	20240904	140600	4095980	2980	2980	2980	2980	0
394	20240904	140500	4095980	2980	2980	2980	2980	0
395	20240904	140400	4095980	2980	2980	2980	2980	0
396	20240904	140300	4095980	2980	2980	2980	2980	0
397	20240904	140200	4095980	2980	2980	2980	2980	0
398	20240904	140100	4095980	2980	2980	2980	2980	0
399	20240904	140000	4095980	2980	2980	2980	2980	0
400	20240904	135900	4095980	2980	2980	2980	2980	0
401	20240904	135800	4095980	2980	2980	2980	2980	0
402	20240904	135700	4095980	2980	2980	2980	2980	0
403	20240904	135600	4095980	2980	2980	2980	2980	0
404	20240904	135500	4095980	2980	2980	2980	2980	0
405	20240904	135400	4095980	2980	2980	2980	2980	0
406	20240904	135300	4095980	2980	2980	2980	2980	0
407	20240904	135200	4095980	2980	2980	2980	2980	0
408	20240904	135100	4095980	2980	2980	2980	2980	0
409	20240904	135000	4095980	2980	2980	2980	2980	0
410	20240904	134900	4095980	2980	2980	2980	2980	0
411	20240904	134800	4095980	2980	2980	2980	2980	0
412	20240904	134700	4095980	2980	2980	2980	2980	0
413	20240904	134600	4095980	2980	2980	2980	2980	0
414	20240904	134500	4095980	2980	2980	2980	2980	0
415	20240904	134400	4095980	2980	2980	2980	2980	0
416	20240904	134300	4095980	2980	2980	2980	2980	0
417	20240904	134200	4095980	2980	2980	2980	2980	0
418	20240904	134100	4095980	2980	2980	2980	2980	0
419	20240904	134000	4095980	2980	2980	2980	2980	0
420	20240904	133900	4095980	2980	2980	2980	2980	0
421	20240904	133800	4095980	2980	2980	2980	2980	0
422	20240904	133700	4095980	2980	2980	2980	2980	0
423	20240904	133600	4095980	2980	2980	2980	2980	0
424	20240904	133500	4095980	2980	2980	2980	2980	0
425	20240904	133400	4095980	2980	2980	2980	2980	0
426	20240904	133300	4095980	2980	2980	2980	2980	0
427	20240904	133200	4095980	2980	2980	2980	2980	0
428	20240904	133100	4095980	2980	2980	2980	2980	0
429	20240904	133000	4095980	2980	2980	2980	2980	0
430	20240904	132900	4095980	2980	2980	2980	2980	0
431	20240904	132800	4095980	2980	2980	2980	2980	0
432	20240904	132700	4095980	2980	2980	2980	2980	0
433	20240904	132600	4095980	2980	2980	2980	2980	0
434	20240904	132500	4095980	2980	2980	2980	2980	0
435	20240904	132400	4095980	2980	2980	2980	2980	0
436	20240904	132300	4095980	2980	2980	2980	2980	0
437	20240904	132200	4095980	2980	2980	2980	2980	0
438	20240904	132100	4095980	2980	2980	2980	2980	0
439	20240904	132000	4095980	2980	2980	2980	2980	0
440	20240904	131900	4095980	2980	2980	2980	2980	0
441	20240904	131800	4095980	2980	2980	2980	2980	0
442	20240904	131700	4095980	2980	2980	2980	2980	0
443	20240904	131600	4095980	2980	2980	2980	2980	0
444	20240904	131500	4095980	2980	2980	2980	2980	0
445	20240904	131400	4095980	2980	2980	2980	2980	0
446	20240904	131300	4095980	2980	2980	2980	2980	0
447	20240904	131200	4095980	2980	2980	2980	2980	0
448	20240904	131100	4095980	2980	2980	2980	2980	0
449	20240904	131000	4095980	2980	2980	2980	2980	0
450	20240904	130900	4095980	2980	2980	2980	2980	0
451	20240904	130800	4095980	2980	2980	2980	2980	0
452	20240904	130700	4095980	2980	2980	2980	2980	0
453	20240904	130600	4095980	2980	2980	2980	2980	0
454	20240904	130500	4095980	2980	2980	2980	2980	0
455	20240904	130400	4095980	2980	2980	2980	2980	0
456	20240904	130300	4095980	2980	2980	2980	2980	0
457	20240904	130200	4095980	2980	2980	2980	2980	0
458	20240904	130100	4095980	2980	2980	2980	2980	0
459	20240904	130000	4095980	2980	2980	2980	2980	0
460	20240904	125900	4095980	2980	2980	2980	2980	0
461	20240904	125800	4095980	2980	2980	2980	2980	0
462	20240904	125700	4095980	2980	2980	2980	2980	0
463	20240904	125600	4095980	2980	2980	2980	2980	0
464	20240904	125500	4095980	2980	2980	2980	2980	0
465	20240904	125400	4095980	2980	2980	2980	2980	0
466	20240904	125300	4095980	2980	2980	2980	2980	0
467	20240904	125200	4095980	2980	2980	2980	2980	0
468	20240904	125100	4095980	2980	2980	2980	2980	0
469	20240904	125000	4095980	2980	2980	2980	2980	0
470	20240904	124900	4095980	2980	2980	2980	2980	0
471	20240904	124800	4095980	2980	2980	2980	2980	0
472	20240904	124700	4095980	2980	2980	2980	2980	0
473	20240904	124600	4095980	2980	2980	2980	2980	0
474	20240904	124500	4095980	2980	2980	2980	2980	0
475	20240904	124400	4095980	2980	2980	2980	2980	0
476	20240904	124300	4095980	2980	2980	2980	2980	0
477	20240904	124200	4095980	2980	2980	2980	2980	0
478	20240904	124100	4095980	2980	2980	2980	2980	0
479	20240904	124000	4095980	2980	2980	2980	2980	0
480	20240904	123900	4095980	2980	2980	2980	2980	0
481	20240904	123800	4095980	2980	2980	2980	2980	0
482	20240904	123700	4095980	2980	2980	2980	2980	0
483	20240904	123600	4095980	2980	2980	2980	2980	2
484	20240904	123500	4090020	2980	2980	2980	2980	0
485	20240904	123400	4090020	2980	2980	2980	2980	0
486	20240904	123300	4090020	2980	2980	2980	2980	0
487	20240904	123200	4090020	2980	2980	2980	2980	0
488	20240904	123100	4090020	2980	2980	2980	2980	0
489	20240904	123000	4090020	2980	2980	2980	2980	0
490	20240904	122900	4090020	2980	2980	2980	2980	0
491	20240904	122800	4090020	2980	2980	2980	2980	0
492	20240904	122700	4090020	2980	2980	2980	2980	0
493	20240904	122600	4090020	2980	2980	2980	2980	0
494	20240904	122500	4090020	2980	2980	2980	2980	0
495	20240904	122400	4090020	2980	2980	2980	2980	0
496	20240904	122300	4090020	2980	2980	2980	2980	0
497	20240904	122200	4090020	2980	2980	2980	2980	0
498	20240904	122100	4090020	2980	2980	2980	2980	0
499	20240904	122000	4090020	2980	2980	2980	2980	0
500	20240904	121900	4090020	2980	2980	2980	2980	0
501	20240904	121800	4090020	2980	2980	2980	2980	0
502	20240904	121700	4090020	2980	2980	2980	2980	0
503	20240904	121600	4090020	2980	2980	2980	2980	0
504	20240904	121500	4090020	2980	2980	2980	2980	0
505	20240904	121400	4090020	2980	2980	2980	2980	0
506	20240904	121300	4090020	2980	2980	2980	2980	0
507	20240904	121200	4090020	2980	2980	2980	2980	0
508	20240904	121100	4090020	2980	2980	2980	2980	0
509	20240904	121000	4090020	2980	2980	2980	2980	0
510	20240904	120900	4090020	2980	2980	2980	2980	0
511	20240904	120800	4090020	2980	2980	2980	2980	0
512	20240904	120700	4090020	2980	2980	2980	2980	0
513	20240904	120600	4090020	2980	2980	2980	2980	0
514	20240904	120500	4090020	2980	2980	2980	2980	0
515	20240904	120400	4090020	2980	2980	2980	2980	0
516	20240904	120300	4090020	2980	2980	2980	2980	0
517	20240904	120200	4090020	2980	2980	2980	2980	0
518	20240904	120100	4090020	2980	2980	2980	2980	0
519	20240904	120000	4090020	2980	2980	2980	2980	0
520	20240904	115900	4090020	2980	2980	2980	2980	0
521	20240904	115800	4090020	2980	2980	2980	2980	0
522	20240904	115700	4090020	2980	2980	2980	2980	0
523	20240904	115600	4090020	2980	2980	2980	2980	0
524	20240904	115500	4090020	2980	2980	2980	2980	0
525	20240904	115400	4090020	2980	2980	2980	2980	0
526	20240904	115300	4090020	2980	2980	2980	2980	0
527	20240904	115200	4090020	2980	2980	2980	2980	0
528	20240904	115100	4090020	2980	2980	2980	2980	0
529	20240904	115000	4090020	2980	2980	2980	2980	0
530	20240904	114900	4090020	2980	2980	2980	2980	0
531	20240904	114800	4090020	2980	2980	2980	2980	0
532	20240904	114700	4090020	2980	2980	2980	2980	0
533	20240904	114600	4090020	2980	2980	2980	2980	0
534	20240904	114500	4090020	2980	2980	2980	2980	0
535	20240904	114400	4090020	2980	2980	2980	2980	0
536	20240904	114300	4090020	2980	2980	2980	2980	0
537	20240904	114200	4090020	2980	2980	2980	2980	0
538	20240904	114100	4090020	2980	2980	2980	2980	0
539	20240904	114000	4090020	2980	2980	2980	2980	0
540	20240904	113900	4090020	2980	2980	2980	2980	0
541	20240904	113800	4090020	2980	2980	2980	2980	0
542	20240904	113700	4090020	2980	2980	2980	2980	0
543	20240904	113600	4090020	2980	2980	2980	2980	0
544	20240904	113500	4090020	2980	2980	2980	2980	0
545	20240904	113400	4090020	2980	2980	2980	2980	0
546	20240904	113300	4090020	2980	2980	2980	2980	0
547	20240904	113200	4090020	2980	2980	2980	2980	0
548	20240904	113100	4090020	2980	2980	2980	2980	0
549	20240904	113000	4090020	2980	2980	2980	2980	0
550	20240904	112900	4090020	2980	2980	2980	2980	0
551	20240904	112800	4090020	2980	2980	2980	2980	0
552	20240904	112700	4090020	2980	2980	2980	2980	30
553	20240904	112600	4000620	2980	2980	2980	2980	0
554	20240904	112500	4000620	2980	2980	2980	2980	0
555	20240904	112400	4000620	2980	2980	2980	2980	0
556	20240904	112300	4000620	2980	2980	2980	2980	0
557	20240904	112200	4000620	2980	2980	2980	2980	0
558	20240904	112100	4000620	2980	2935	2980	2935	2
559	20240904	112000	3994705	2980	2980	2980	2980	110
560	20240904	111900	3666905	2925	2925	2925	2925	0
561	20240904	111800	3666905	2925	2925	2925	2925	0
562	20240904	111700	3666905	2925	2925	2925	2925	0
563	20240904	111600	3666905	2925	2925	2925	2925	0
564	20240904	111500	3666905	2925	2925	2925	2925	0
565	20240904	111400	3666905	2925	2925	2925	2925	0
566	20240904	111300	3666905	2925	2925	2925	2925	0
567	20240904	111200	3666905	2925	2925	2925	2925	0
568	20240904	111100	3666905	2925	2925	2925	2925	0
569	20240904	111000	3666905	2925	2925	2925	2925	0
570	20240904	110900	3666905	2925	2925	2925	2925	0
571	20240904	110800	3666905	2925	2925	2925	2925	0
572	20240904	110700	3666905	2925	2925	2925	2925	0
573	20240904	110600	3666905	2925	2925	2925	2925	0
574	20240904	110500	3666905	2925	2925	2925	2925	0
575	20240904	110400	3666905	2925	2925	2925	2925	0
576	20240904	110300	3666905	2925	2925	2925	2925	0
577	20240904	110200	3666905	2925	2925	2925	2925	0
578	20240904	110100	3666905	2925	2925	2925	2925	0
579	20240904	110000	3666905	2925	2925	2925	2925	0
580	20240904	105900	3666905	2925	2925	2925	2925	0
581	20240904	105800	3666905	2925	2925	2925	2925	0
582	20240904	105700	3666905	2925	2925	2925	2925	0
583	20240904	105600	3666905	2925	2925	2925	2925	0
584	20240904	105500	3666905	2925	2925	2925	2925	0
585	20240904	105400	3666905	2925	2925	2925	2925	0
586	20240904	105300	3666905	2925	2925	2925	2925	0
587	20240904	105200	3666905	2925	2925	2925	2925	0
588	20240904	105100	3666905	2925	2925	2925	2925	0
589	20240904	105000	3666905	2925	2925	2925	2925	0
590	20240904	104900	3666905	2925	2925	2925	2925	0
591	20240904	104800	3666905	2925	2925	2925	2925	0
592	20240904	104700	3666905	2925	2925	2925	2925	0
593	20240904	104600	3666905	2925	2925	2925	2925	0
594	20240904	104500	3666905	2925	2925	2925	2925	0
595	20240904	104400	3666905	2925	2975	2975	2925	108
596	20240904	104300	3350255	2975	2975	2975	2975	30
597	20240904	104200	3261005	2925	2925	2925	2925	0
598	20240904	104100	3261005	2925	2925	2925	2925	0
599	20240904	104000	3261005	2925	2925	2925	2925	0
600	20240904	103900	3261005	2925	2925	2925	2925	0
601	20240904	103800	3261005	2925	2925	2925	2925	0
602	20240904	103700	3261005	2925	2925	2925	2925	0
603	20240904	103600	3261005	2925	2925	2925	2925	0
604	20240904	103500	3261005	2925	2925	2925	2925	0
605	20240904	103400	3261005	2925	2925	2925	2925	5
606	20240904	103300	3246380	2980	2980	2980	2980	1
607	20240904	103200	3243400	2925	2925	2925	2925	0
608	20240904	103100	3243400	2925	2925	2925	2925	974
609	20240904	103000	394450	2925	2925	2925	2925	0
610	20240904	102900	394450	2925	2925	2925	2925	0
611	20240904	102800	394450	2925	2925	2925	2925	0
612	20240904	102700	394450	2925	2925	2925	2925	0
613	20240904	102600	394450	2925	2925	2925	2925	0
614	20240904	102500	394450	2925	2925	2925	2925	0
615	20240904	102400	394450	2925	2925	2925	2925	30
616	20240904	102300	306700	2950	2950	2950	2950	10
617	20240904	102200	277200	2980	2980	2980	2980	0
618	20240904	102100	277200	2980	2980	2980	2980	0
619	20240904	102000	277200	2980	2980	2980	2980	0
620	20240904	101900	277200	2980	2980	2980	2980	0
621	20240904	101800	277200	2980	2980	2980	2980	0
622	20240904	101700	277200	2980	2980	2980	2980	0
623	20240904	101600	277200	2980	2980	2980	2980	0
624	20240904	101500	277200	2980	2980	2980	2980	0
625	20240904	101400	277200	2980	2980	2980	2980	90
626	20240904	101300	9000	3000	3000	3000	3000	0
627	20240904	101200	9000	3000	3000	3000	3000	0
628	20240904	101100	9000	3000	3000	3000	3000	0
629	20240904	101000	9000	3000	3000	3000	3000	0
630	20240904	100900	9000	3000	3000	3000	3000	0
631	20240904	100800	9000	3000	3000	3000	3000	0
632	20240904	100700	9000	3000	3000	3000	3000	0
633	20240904	100600	9000	3000	3000	3000	3000	0
634	20240904	100500	9000	3000	3000	3000	3000	0
635	20240904	100400	9000	3000	3000	3000	3000	0
636	20240904	100300	9000	3000	3000	3000	3000	0
637	20240904	100200	9000	3000	3000	3000	3000	0
638	20240904	100100	9000	3000	3000	3000	3000	0
639	20240904	100000	9000	3000	3000	3000	3000	0
640	20240904	095900	9000	3000	3000	3000	3000	0
641	20240904	095800	9000	3000	3000	3000	3000	0
642	20240904	095700	9000	3000	3000	3000	3000	0
643	20240904	095600	9000	3000	3000	3000	3000	0
644	20240904	095500	9000	3000	3000	3000	3000	0
645	20240904	095400	9000	3000	3000	3000	3000	0
646	20240904	095300	9000	3000	3000	3000	3000	0
647	20240904	095200	9000	3000	3000	3000	3000	0
648	20240904	095100	9000	3000	3000	3000	3000	0
649	20240904	095000	9000	3000	3000	3000	3000	0
650	20240904	094900	9000	3000	3000	3000	3000	0
651	20240904	094800	9000	3000	3000	3000	3000	0
652	20240904	094700	9000	3000	3000	3000	3000	0
653	20240904	094600	9000	3000	3000	3000	3000	2
654	20240904	094500	3000	3000	3000	3000	3000	0
655	20240904	094400	3000	3000	3000	3000	3000	0
656	20240904	094300	3000	3000	3000	3000	3000	0
657	20240904	094200	3000	3000	3000	3000	3000	0
658	20240904	094100	3000	3000	3000	3000	3000	0
659	20240904	094000	3000	3000	3000	3000	3000	0
660	20240904	093900	3000	3000	3000	3000	3000	0
661	20240904	093800	3000	3000	3000	3000	3000	0
662	20240904	093700	3000	3000	3000	3000	3000	0
663	20240904	093600	3000	3000	3000	3000	3000	0
664	20240904	093500	3000	3000	3000	3000	3000	0
665	20240904	093400	3000	3000	3000	3000	3000	0
666	20240904	093300	3000	3000	3000	3000	3000	0
667	20240904	093200	3000	3000	3000	3000	3000	0
668	20240904	093100	3000	3000	3000	3000	3000	0
669	20240904	093000	3000	3000	3000	3000	3000	0
670	20240904	092900	3000	3000	3000	3000	3000	0
671	20240904	092800	3000	3000	3000	3000	3000	0
672	20240904	092700	3000	3000	3000	3000	3000	0
673	20240904	092600	3000	3000	3000	3000	3000	0
674	20240904	092500	3000	3000	3000	3000	3000	0
675	20240904	092400	3000	3000	3000	3000	3000	0
676	20240904	092300	3000	3000	3000	3000	3000	0
677	20240904	092200	3000	3000	3000	3000	3000	0
678	20240904	092100	3000	3000	3000	3000	3000	0
679	20240904	092000	3000	3000	3000	3000	3000	0
680	20240904	091900	3000	3000	3000	3000	3000	0
681	20240904	091800	3000	3000	3000	3000	3000	0
682	20240904	091700	3000	3000	3000	3000	3000	0
683	20240904	091600	3000	3000	3000	3000	3000	0
684	20240904	091500	3000	3000	3000	3000	3000	0
685	20240904	091400	3000	3000	3000	3000	3000	0
686	20240904	091300	3000	3000	3000	3000	3000	0
687	20240904	091200	3000	3000	3000	3000	3000	1
688	20240904	091100	0	2995	2995	2995	2995	0
689	20240904	091000	0	2995	2995	2995	2995	0
690	20240904	090900	0	2995	2995	2995	2995	0
691	20240904	090800	0	2995	2995	2995	2995	0
692	20240904	090700	0	2995	2995	2995	2995	0
693	20240904	090600	0	2995	2995	2995	2995	0
694	20240904	090500	0	2995	2995	2995	2995	0
695	20240904	090400	0	2995	2995	2995	2995	0
696	20240904	090300	0	2995	2995	2995	2995	0
697	20240904	090200	0	2995	2995	2995	2995	0
698	20240904	090100	0	2995	2995	2995	2995	0
699	20240904	090000	0	2995	2995	2995	2995	0