KissMeData/217880/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203700	19163550	2970	2970	2970	2970	55
3	20240906	203600	19163550	2970	2970	2970	2970	0
4	20240906	203500	19163550	2970	2970	2970	2970	0
5	20240906	203400	19163550	2970	2970	2970	2970	0
6	20240906	203300	19163550	2970	2970	2970	2970	0
7	20240906	203200	19163550	2970	2970	2970	2970	0
8	20240906	203100	19163550	2970	2970	2970	2970	0
9	20240906	203000	19163550	2970	2970	2970	2970	0
10	20240906	202900	19163550	2970	2970	2970	2970	0
11	20240906	202800	19163550	2970	2970	2970	2970	0
12	20240906	202700	19163550	2970	2970	2970	2970	0
13	20240906	202600	19163550	2970	2970	2970	2970	0
14	20240906	202500	19163550	2970	2970	2970	2970	0
15	20240906	202400	19163550	2970	2970	2970	2970	0
16	20240906	202300	19163550	2970	2970	2970	2970	0
17	20240906	202200	19163550	2970	2970	2970	2970	0
18	20240906	202100	19163550	2970	2970	2970	2970	0
19	20240906	202000	19163550	2970	2970	2970	2970	0
20	20240906	201900	19163550	2970	2970	2970	2970	0
21	20240906	201800	19163550	2970	2970	2970	2970	0
22	20240906	201700	19163550	2970	2970	2970	2970	0
23	20240906	201600	19163550	2970	2970	2970	2970	0
24	20240906	201500	19163550	2970	2970	2970	2970	0
25	20240906	201400	19163550	2970	2970	2970	2970	0
26	20240906	201300	19163550	2970	2970	2970	2970	0
27	20240906	201200	19163550	2970	2970	2970	2970	0
28	20240906	201100	19163550	2970	2970	2970	2970	0
29	20240906	201000	19163550	2970	2970	2970	2970	0
30	20240906	200900	19163550	2970	2970	2970	2970	0
31	20240906	200800	19163550	2970	2970	2970	2970	0
32	20240906	200700	19163550	2970	2970	2970	2970	55
33	20240906	200600	19163550	2970	2970	2970	2970	0
34	20240906	200500	19163550	2970	2970	2970	2970	0
35	20240906	200400	19163550	2970	2970	2970	2970	0
36	20240906	200300	19163550	2970	2970	2970	2970	0
37	20240906	200200	19163550	2970	2970	2970	2970	0
38	20240906	200100	19163550	2970	2970	2970	2970	0
39	20240906	200000	19163550	2970	2970	2970	2970	0
40	20240906	195900	19163550	2970	2970	2970	2970	0
41	20240906	195800	19163550	2970	2970	2970	2970	0
42	20240906	195700	19163550	2970	2970	2970	2970	0
43	20240906	195600	19163550	2970	2970	2970	2970	0
44	20240906	195500	19163550	2970	2970	2970	2970	0
45	20240906	195400	19163550	2970	2970	2970	2970	0
46	20240906	195300	19163550	2970	2970	2970	2970	0
47	20240906	195200	19163550	2970	2970	2970	2970	0
48	20240906	195100	19163550	2970	2970	2970	2970	0
49	20240906	195000	19163550	2970	2970	2970	2970	0
50	20240906	194900	19163550	2970	2970	2970	2970	0
51	20240906	194800	19163550	2970	2970	2970	2970	0
52	20240906	194700	19163550	2970	2970	2970	2970	0
53	20240906	194600	19163550	2970	2970	2970	2970	0
54	20240906	194500	19163550	2970	2970	2970	2970	0
55	20240906	194400	19163550	2970	2970	2970	2970	0
56	20240906	194300	19163550	2970	2970	2970	2970	0
57	20240906	194200	19163550	2970	2970	2970	2970	0
58	20240906	194100	19163550	2970	2970	2970	2970	0
59	20240906	194000	19163550	2970	2970	2970	2970	0
60	20240906	193900	19163550	2970	2970	2970	2970	0
61	20240906	193800	19163550	2970	2970	2970	2970	0
62	20240906	193700	19163550	2970	2970	2970	2970	55
63	20240906	193600	19163550	2970	2970	2970	2970	0
64	20240906	193500	19163550	2970	2970	2970	2970	0
65	20240906	193400	19163550	2970	2970	2970	2970	0
66	20240906	193300	19163550	2970	2970	2970	2970	0
67	20240906	193200	19163550	2970	2970	2970	2970	0
68	20240906	193100	19163550	2970	2970	2970	2970	0
69	20240906	193000	19163550	2970	2970	2970	2970	0
70	20240906	192900	19163550	2970	2970	2970	2970	0
71	20240906	192800	19163550	2970	2970	2970	2970	0
72	20240906	192700	19163550	2970	2970	2970	2970	0
73	20240906	192600	19163550	2970	2970	2970	2970	0
74	20240906	192500	19163550	2970	2970	2970	2970	0
75	20240906	192400	19163550	2970	2970	2970	2970	0
76	20240906	192300	19163550	2970	2970	2970	2970	0
77	20240906	192200	19163550	2970	2970	2970	2970	0
78	20240906	192100	19163550	2970	2970	2970	2970	0
79	20240906	192000	19163550	2970	2970	2970	2970	0
80	20240906	191900	19163550	2970	2970	2970	2970	0
81	20240906	191800	19163550	2970	2970	2970	2970	0
82	20240906	191700	19163550	2970	2970	2970	2970	0
83	20240906	191600	19163550	2970	2970	2970	2970	0
84	20240906	191500	19163550	2970	2970	2970	2970	0
85	20240906	191400	19163550	2970	2970	2970	2970	0
86	20240906	191300	19163550	2970	2970	2970	2970	0
87	20240906	191200	19163550	2970	2970	2970	2970	0
88	20240906	191100	19163550	2970	2970	2970	2970	0
89	20240906	191000	19163550	2970	2970	2970	2970	0
90	20240906	190900	19163550	2970	2970	2970	2970	0
91	20240906	190800	19163550	2970	2970	2970	2970	0
92	20240906	190700	19163550	2970	2970	2970	2970	55
93	20240906	190600	19163550	2970	2970	2970	2970	0
94	20240906	190500	19163550	2970	2970	2970	2970	0
95	20240906	190400	19163550	2970	2970	2970	2970	0
96	20240906	190300	19163550	2970	2970	2970	2970	0
97	20240906	190200	19163550	2970	2970	2970	2970	0
98	20240906	190100	19163550	2970	2970	2970	2970	0
99	20240906	190000	19163550	2970	2970	2970	2970	0
100	20240906	185900	19163550	2970	2970	2970	2970	0
101	20240906	185800	19163550	2970	2970	2970	2970	0
102	20240906	185700	19163550	2970	2970	2970	2970	0
103	20240906	185600	19163550	2970	2970	2970	2970	0
104	20240906	185500	19163550	2970	2970	2970	2970	0
105	20240906	185400	19163550	2970	2970	2970	2970	0
106	20240906	185300	19163550	2970	2970	2970	2970	0
107	20240906	185200	19163550	2970	2970	2970	2970	0
108	20240906	185100	19163550	2970	2970	2970	2970	0
109	20240906	185000	19163550	2970	2970	2970	2970	0
110	20240906	184900	19163550	2970	2970	2970	2970	0
111	20240906	184800	19163550	2970	2970	2970	2970	0
112	20240906	184700	19163550	2970	2970	2970	2970	0
113	20240906	184600	19163550	2970	2970	2970	2970	0
114	20240906	184500	19163550	2970	2970	2970	2970	0
115	20240906	184400	19163550	2970	2970	2970	2970	0
116	20240906	184300	19163550	2970	2970	2970	2970	0
117	20240906	184200	19163550	2970	2970	2970	2970	0
118	20240906	184100	19163550	2970	2970	2970	2970	0
119	20240906	184000	19163550	2970	2970	2970	2970	0
120	20240906	183900	19163550	2970	2970	2970	2970	0
121	20240906	183800	19163550	2970	2970	2970	2970	0
122	20240906	183700	19163550	2970	2970	2970	2970	55
123	20240906	183600	19163550	2970	2970	2970	2970	0
124	20240906	183500	19163550	2970	2970	2970	2970	0
125	20240906	183400	19163550	2970	2970	2970	2970	0
126	20240906	183300	19163550	2970	2970	2970	2970	0
127	20240906	183200	19163550	2970	2970	2970	2970	0
128	20240906	183100	19163550	2970	2970	2970	2970	0
129	20240906	183000	19163550	2970	2970	2970	2970	0
130	20240906	182900	19163550	2970	2970	2970	2970	0
131	20240906	182800	19163550	2970	2970	2970	2970	0
132	20240906	182700	19163550	2970	2970	2970	2970	0
133	20240906	182600	19163550	2970	2970	2970	2970	0
134	20240906	182500	19163550	2970	2970	2970	2970	0
135	20240906	182400	19163550	2970	2970	2970	2970	0
136	20240906	182300	19163550	2970	2970	2970	2970	0
137	20240906	182200	19163550	2970	2970	2970	2970	0
138	20240906	182100	19163550	2970	2970	2970	2970	0
139	20240906	182000	19163550	2970	2970	2970	2970	0
140	20240906	181900	19163550	2970	2970	2970	2970	0
141	20240906	181800	19163550	2970	2970	2970	2970	0
142	20240906	181700	19163550	2970	2970	2970	2970	0
143	20240906	181600	19163550	2970	2970	2970	2970	0
144	20240906	181500	19163550	2970	2970	2970	2970	0
145	20240906	181400	19163550	2970	2970	2970	2970	0
146	20240906	181300	19163550	2970	2970	2970	2970	0
147	20240906	181200	19163550	2970	2970	2970	2970	0
148	20240906	181100	19163550	2970	2970	2970	2970	0
149	20240906	181000	19163550	2970	2970	2970	2970	0
150	20240906	180900	19163550	2970	2970	2970	2970	0
151	20240906	180800	19163550	2970	2970	2970	2970	0
152	20240906	180700	19163550	2970	2970	2970	2970	55
153	20240906	180600	19163550	2970	2970	2970	2970	0
154	20240906	180500	19163550	2970	2970	2970	2970	0
155	20240906	180400	19163550	2970	2970	2970	2970	0
156	20240906	180300	19163550	2970	2970	2970	2970	0
157	20240906	180200	19163550	2970	2970	2970	2970	0
158	20240906	180100	19163550	2970	2970	2970	2970	0
159	20240906	180000	19163550	2970	2970	2970	2970	0
160	20240906	175900	19163550	2970	2970	2970	2970	0
161	20240906	175800	19163550	2970	2970	2970	2970	0
162	20240906	175700	19163550	2970	2970	2970	2970	0
163	20240906	175600	19163550	2970	2970	2970	2970	0
164	20240906	175500	19163550	2970	2970	2970	2970	0
165	20240906	175400	19163550	2970	2970	2970	2970	0
166	20240906	175300	19163550	2970	2970	2970	2970	0
167	20240906	175200	19163550	2970	2970	2970	2970	0
168	20240906	175100	19163550	2970	2970	2970	2970	0
169	20240906	175000	19163550	2970	2970	2970	2970	0
170	20240906	174900	19163550	2970	2970	2970	2970	0
171	20240906	174800	19163550	2970	2970	2970	2970	0
172	20240906	174700	19163550	2970	2970	2970	2970	0
173	20240906	174600	19163550	2970	2970	2970	2970	0
174	20240906	174500	19163550	2970	2970	2970	2970	0
175	20240906	174400	19163550	2970	2970	2970	2970	0
176	20240906	174300	19163550	2970	2970	2970	2970	0
177	20240906	174200	19163550	2970	2970	2970	2970	0
178	20240906	174100	19163550	2970	2970	2970	2970	0
179	20240906	174000	19163550	2970	2970	2970	2970	0
180	20240906	173900	19163550	2970	2970	2970	2970	0
181	20240906	173800	19163550	2970	2970	2970	2970	0
182	20240906	173700	19163550	2970	2970	2970	2970	55
183	20240906	173600	19163550	2970	2970	2970	2970	0
184	20240906	173500	19163550	2970	2970	2970	2970	0
185	20240906	173400	19163550	2970	2970	2970	2970	0
186	20240906	173300	19163550	2970	2970	2970	2970	0
187	20240906	173200	19163550	2970	2970	2970	2970	0
188	20240906	173100	19163550	2970	2970	2970	2970	0
189	20240906	173000	19163550	2970	2970	2970	2970	0
190	20240906	172900	19163550	2970	2970	2970	2970	0
191	20240906	172800	19163550	2970	2970	2970	2970	0
192	20240906	172700	19163550	2970	2970	2970	2970	0
193	20240906	172600	19163550	2970	2970	2970	2970	0
194	20240906	172500	19163550	2970	2970	2970	2970	0
195	20240906	172400	19163550	2970	2970	2970	2970	0
196	20240906	172300	19163550	2970	2970	2970	2970	0
197	20240906	172200	19163550	2970	2970	2970	2970	0
198	20240906	172100	19163550	2970	2970	2970	2970	0
199	20240906	172000	19163550	2970	2970	2970	2970	0
200	20240906	171900	19163550	2970	2970	2970	2970	0
201	20240906	171800	19163550	2970	2970	2970	2970	0
202	20240906	171700	19163550	2970	2970	2970	2970	0
203	20240906	171600	19163550	2970	2970	2970	2970	0
204	20240906	171500	19163550	2970	2970	2970	2970	0
205	20240906	171400	19163550	2970	2970	2970	2970	0
206	20240906	171300	19163550	2970	2970	2970	2970	0
207	20240906	171200	19163550	2970	2970	2970	2970	0
208	20240906	171100	19163550	2970	2970	2970	2970	0
209	20240906	171000	19163550	2970	2970	2970	2970	0
210	20240906	170900	19163550	2970	2970	2970	2970	0
211	20240906	170800	19163550	2970	2970	2970	2970	0
212	20240906	170700	19163550	2970	2970	2970	2970	55
213	20240906	170600	19163550	2970	2970	2970	2970	0
214	20240906	170500	19163550	2970	2970	2970	2970	0
215	20240906	170400	19163550	2970	2970	2970	2970	0
216	20240906	170300	19163550	2970	2970	2970	2970	0
217	20240906	170200	19163550	2970	2970	2970	2970	0
218	20240906	170100	19163550	2970	2970	2970	2970	0
219	20240906	170000	19163550	2970	2970	2970	2970	0
220	20240906	165900	19163550	2970	2970	2970	2970	0
221	20240906	165800	19163550	2970	2970	2970	2970	0
222	20240906	165700	19163550	2970	2970	2970	2970	0
223	20240906	165600	19163550	2970	2970	2970	2970	0
224	20240906	165500	19163550	2970	2970	2970	2970	0
225	20240906	165400	19163550	2970	2970	2970	2970	0
226	20240906	165300	19163550	2970	2970	2970	2970	0
227	20240906	165200	19163550	2970	2970	2970	2970	0
228	20240906	165100	19163550	2970	2970	2970	2970	0
229	20240906	165000	19163550	2970	2970	2970	2970	0
230	20240906	164900	19163550	2970	2970	2970	2970	0
231	20240906	164800	19163550	2970	2970	2970	2970	0
232	20240906	164700	19163550	2970	2970	2970	2970	0
233	20240906	164600	19163550	2970	2970	2970	2970	0
234	20240906	164500	19163550	2970	2970	2970	2970	0
235	20240906	164400	19163550	2970	2970	2970	2970	0
236	20240906	164300	19163550	2970	2970	2970	2970	0
237	20240906	164200	19163550	2970	2970	2970	2970	0
238	20240906	164100	19163550	2970	2970	2970	2970	0
239	20240906	164000	19163550	2970	2970	2970	2970	0
240	20240906	163900	19163550	2970	2970	2970	2970	0
241	20240906	163800	19163550	2970	2970	2970	2970	0
242	20240906	163700	19163550	2970	2970	2970	2970	55
243	20240906	163600	19163550	2970	2970	2970	2970	0
244	20240906	163500	19163550	2970	2970	2970	2970	0
245	20240906	163400	19163550	2970	2970	2970	2970	0
246	20240906	163300	19163550	2970	2970	2970	2970	0
247	20240906	163200	19163550	2970	2970	2970	2970	0
248	20240906	163100	19163550	2970	2970	2970	2970	0
249	20240906	163000	19163550	2970	2970	2970	2970	0
250	20240906	162900	19163550	2970	2970	2970	2970	0
251	20240906	162800	19163550	2970	2970	2970	2970	0
252	20240906	162700	19163550	2970	2970	2970	2970	0
253	20240906	162600	19163550	2970	2970	2970	2970	0
254	20240906	162500	19163550	2970	2970	2970	2970	0
255	20240906	162400	19163550	2970	2970	2970	2970	0
256	20240906	162300	19163550	2970	2970	2970	2970	0
257	20240906	162200	19163550	2970	2970	2970	2970	0
258	20240906	162100	19163550	2970	2970	2970	2970	0
259	20240906	162000	19163550	2970	2970	2970	2970	0
260	20240906	161900	19163550	2970	2970	2970	2970	0
261	20240906	161800	19163550	2970	2970	2970	2970	0
262	20240906	161700	19163550	2970	2970	2970	2970	0
263	20240906	161600	19163550	2970	2970	2970	2970	0
264	20240906	161500	19163550	2970	2970	2970	2970	0
265	20240906	161400	19163550	2970	2970	2970	2970	0
266	20240906	161300	19163550	2970	2970	2970	2970	0
267	20240906	161200	19163550	2970	2970	2970	2970	0
268	20240906	161100	19163550	2970	2970	2970	2970	0
269	20240906	161000	19163550	2970	2970	2970	2970	0
270	20240906	160900	19163550	2970	2970	2970	2970	0
271	20240906	160800	19163550	2970	2970	2970	2970	0
272	20240906	160700	19163550	2970	2970	2970	2970	55
273	20240906	160600	19163550	2970	2970	2970	2970	0
274	20240906	160500	19163550	2970	2970	2970	2970	0
275	20240906	160400	19163550	2970	2970	2970	2970	0
276	20240906	160300	19163550	2970	2970	2970	2970	0
277	20240906	160200	19163550	2970	2970	2970	2970	0
278	20240906	160100	19163550	2970	2970	2970	2970	0
279	20240906	160000	19163550	2970	2970	2970	2970	0
280	20240906	155900	19163550	2970	2970	2970	2970	0
281	20240906	155800	19163550	2970	2970	2970	2970	0
282	20240906	155700	19163550	2970	2970	2970	2970	0
283	20240906	155600	19163550	2970	2970	2970	2970	0
284	20240906	155500	19163550	2970	2970	2970	2970	0
285	20240906	155400	19163550	2970	2970	2970	2970	0
286	20240906	155300	19163550	2970	2970	2970	2970	0
287	20240906	155200	19163550	2970	2970	2970	2970	0
288	20240906	155100	19163550	2970	2970	2970	2970	0
289	20240906	155000	19163550	2970	2970	2970	2970	0
290	20240906	154900	19163550	2970	2970	2970	2970	0
291	20240906	154800	19163550	2970	2970	2970	2970	0
292	20240906	154700	19163550	2970	2970	2970	2970	0
293	20240906	154600	19163550	2970	2970	2970	2970	0
294	20240906	154500	19163550	2970	2970	2970	2970	0
295	20240906	154400	19163550	2970	2970	2970	2970	0
296	20240906	154300	19163550	2970	2970	2970	2970	0
297	20240906	154200	19163550	2970	2970	2970	2970	0
298	20240906	154100	19163550	2970	2970	2970	2970	0
299	20240906	154000	19163550	2970	2970	2970	2970	0
300	20240906	153900	19163550	2970	2970	2970	2970	0
301	20240906	153800	19163550	2970	2970	2970	2970	0
302	20240906	153700	19163550	2970	2970	2970	2970	55
303	20240906	153600	19163550	2970	2970	2970	2970	0
304	20240906	153500	19163550	2970	2970	2970	2970	0
305	20240906	153400	19163550	2970	2970	2970	2970	0
306	20240906	153300	19163550	2970	2970	2970	2970	0
307	20240906	153200	19163550	2970	2970	2970	2970	0
308	20240906	153100	19163550	2970	2970	2970	2970	0
309	20240906	153000	19163550	2970	2970	2970	2970	55
310	20240906	152900	19000200	2850	2850	2850	2850	0
311	20240906	152800	19000200	2850	2850	2850	2850	0
312	20240906	152700	19000200	2850	2850	2850	2850	0
313	20240906	152600	19000200	2850	2850	2850	2850	0
314	20240906	152500	19000200	2850	2850	2850	2850	0
315	20240906	152400	19000200	2850	2850	2850	2850	0
316	20240906	152300	19000200	2850	2850	2850	2850	0
317	20240906	152200	19000200	2850	2850	2850	2850	0
318	20240906	152100	19000200	2850	2850	2850	2850	0
319	20240906	152000	19000200	2850	2850	2850	2850	0
320	20240906	151900	19000200	2850	2850	2850	2850	0
321	20240906	151800	19000200	2850	2990	2990	2850	2
322	20240906	151700	18994360	2850	2850	2850	2850	1
323	20240906	151600	18991510	2990	2990	2990	2990	0
324	20240906	151500	18991510	2990	2990	2990	2990	0
325	20240906	151400	18991510	2990	2990	2990	2990	0
326	20240906	151300	18991510	2990	2990	2990	2990	0
327	20240906	151200	18991510	2990	2990	2990	2990	0
328	20240906	151100	18991510	2990	2990	2990	2990	0
329	20240906	151000	18991510	2990	2990	2990	2990	0
330	20240906	150900	18991510	2990	2990	2990	2990	0
331	20240906	150800	18991510	2990	2990	2990	2990	0
332	20240906	150700	18991510	2990	2990	2990	2990	0
333	20240906	150600	18991510	2990	2990	2990	2990	0
334	20240906	150500	18991510	2990	2990	2990	2990	0
335	20240906	150400	18991510	2990	2990	2990	2990	0
336	20240906	150300	18991510	2990	2990	2990	2990	0
337	20240906	150200	18991510	2990	2990	2990	2990	0
338	20240906	150100	18991510	2990	2990	2990	2990	0
339	20240906	150000	18991510	2990	2990	2990	2990	0
340	20240906	145900	18991510	2990	2990	2990	2990	0
341	20240906	145800	18991510	2990	2990	2990	2990	0
342	20240906	145700	18991510	2990	2990	2990	2990	0
343	20240906	145600	18991510	2990	2990	2990	2990	0
344	20240906	145500	18991510	2990	2990	2990	2990	0
345	20240906	145400	18991510	2990	2990	2990	2990	0
346	20240906	145300	18991510	2990	2990	2990	2990	0
347	20240906	145200	18991510	2990	2990	2990	2990	0
348	20240906	145100	18991510	2990	2990	2990	2990	0
349	20240906	145000	18991510	2990	2990	2990	2990	0
350	20240906	144900	18991510	2990	2990	2990	2990	0
351	20240906	144800	18991510	2990	2990	2990	2990	0
352	20240906	144700	18991510	2990	2990	2990	2990	0
353	20240906	144600	18991510	2990	2990	2990	2990	0
354	20240906	144500	18991510	2990	2990	2990	2990	0
355	20240906	144400	18991510	2990	2990	2990	2990	0
356	20240906	144300	18991510	2990	2990	2990	2990	0
357	20240906	144200	18991510	2990	2990	2990	2990	0
358	20240906	144100	18991510	2990	2990	2990	2990	0
359	20240906	144000	18991510	2990	2990	2990	2990	0
360	20240906	143900	18991510	2990	2990	2990	2990	0
361	20240906	143800	18991510	2990	2990	2990	2990	0
362	20240906	143700	18991510	2990	2990	2990	2990	0
363	20240906	143600	18991510	2990	2990	2990	2990	0
364	20240906	143500	18991510	2990	2990	2990	2990	0
365	20240906	143400	18991510	2990	2990	2990	2990	0
366	20240906	143300	18991510	2990	2990	2990	2990	0
367	20240906	143200	18991510	2990	2990	2990	2990	0
368	20240906	143100	18991510	2990	2990	2990	2990	0
369	20240906	143000	18991510	2990	2990	2990	2990	0
370	20240906	142900	18991510	2990	2990	2990	2990	0
371	20240906	142800	18991510	2990	2990	2990	2990	0
372	20240906	142700	18991510	2990	2990	2990	2990	0
373	20240906	142600	18991510	2990	2990	2990	2990	0
374	20240906	142500	18991510	2990	2990	2990	2990	0
375	20240906	142400	18991510	2990	2990	2990	2990	0
376	20240906	142300	18991510	2990	2990	2990	2990	0
377	20240906	142200	18991510	2990	2990	2990	2990	0
378	20240906	142100	18991510	2990	2990	2990	2990	0
379	20240906	142000	18991510	2990	2990	2990	2990	0
380	20240906	141900	18991510	2990	2990	2990	2990	0
381	20240906	141800	18991510	2990	2990	2990	2990	0
382	20240906	141700	18991510	2990	2990	2990	2990	0
383	20240906	141600	18991510	2990	2990	2990	2990	0
384	20240906	141500	18991510	2990	2990	2990	2990	0
385	20240906	141400	18991510	2990	2990	2990	2990	0
386	20240906	141300	18991510	2990	2990	2990	2990	0
387	20240906	141200	18991510	2990	2990	2990	2990	0
388	20240906	141100	18991510	2990	2990	2990	2990	0
389	20240906	141000	18991510	2990	2990	2990	2990	0
390	20240906	140900	18991510	2990	2990	2990	2990	0
391	20240906	140800	18991510	2990	2990	2990	2990	0
392	20240906	140700	18991510	2990	2990	2990	2990	0
393	20240906	140600	18991510	2990	2990	2990	2990	0
394	20240906	140500	18991510	2990	2990	2990	2990	0
395	20240906	140400	18991510	2990	2990	2990	2990	0
396	20240906	140300	18991510	2990	2990	2990	2990	0
397	20240906	140200	18991510	2990	2990	2990	2990	0
398	20240906	140100	18991510	2990	2990	2990	2990	0
399	20240906	140000	18991510	2990	2990	2990	2990	0
400	20240906	135900	18991510	2990	2990	2990	2990	0
401	20240906	135800	18991510	2990	2990	2990	2990	0
402	20240906	135700	18991510	2990	2990	2990	2990	0
403	20240906	135600	18991510	2990	2990	2990	2990	0
404	20240906	135500	18991510	2990	2990	2990	2990	0
405	20240906	135400	18991510	2990	2990	2990	2990	0
406	20240906	135300	18991510	2990	2990	2990	2990	0
407	20240906	135200	18991510	2990	2990	2990	2990	0
408	20240906	135100	18991510	2990	2990	2990	2990	0
409	20240906	135000	18991510	2990	2990	2990	2990	0
410	20240906	134900	18991510	2990	2990	2990	2990	0
411	20240906	134800	18991510	2990	2990	2990	2990	0
412	20240906	134700	18991510	2990	2990	2990	2990	0
413	20240906	134600	18991510	2990	2990	2990	2990	0
414	20240906	134500	18991510	2990	2990	2990	2990	0
415	20240906	134400	18991510	2990	2990	2990	2990	0
416	20240906	134300	18991510	2990	2990	2990	2990	0
417	20240906	134200	18991510	2990	2990	2990	2990	0
418	20240906	134100	18991510	2990	2990	2990	2990	0
419	20240906	134000	18991510	2990	2990	2990	2990	0
420	20240906	133900	18991510	2990	2990	2990	2990	0
421	20240906	133800	18991510	2990	2990	2990	2990	0
422	20240906	133700	18991510	2990	2990	2990	2990	0
423	20240906	133600	18991510	2990	2990	2990	2990	0
424	20240906	133500	18991510	2990	2990	2990	2990	0
425	20240906	133400	18991510	2990	2990	2990	2990	0
426	20240906	133300	18991510	2990	2990	2990	2990	0
427	20240906	133200	18991510	2990	2990	2990	2990	0
428	20240906	133100	18991510	2990	2990	2990	2990	0
429	20240906	133000	18991510	2990	2990	2990	2990	0
430	20240906	132900	18991510	2990	2990	2990	2990	0
431	20240906	132800	18991510	2990	2990	2990	2990	0
432	20240906	132700	18991510	2990	2990	2990	2990	0
433	20240906	132600	18991510	2990	2990	2990	2990	0
434	20240906	132500	18991510	2990	2990	2990	2990	0
435	20240906	132400	18991510	2990	2885	2990	2885	1211
436	20240906	132300	15468755	2845	2845	2845	2845	0
437	20240906	132200	15468755	2845	2845	2845	2845	0
438	20240906	132100	15468755	2845	2845	2845	2845	0
439	20240906	132000	15468755	2845	2845	2845	2845	0
440	20240906	131900	15468755	2845	2845	2845	2845	0
441	20240906	131800	15468755	2845	2845	2845	2845	0
442	20240906	131700	15468755	2845	2845	2845	2845	0
443	20240906	131600	15468755	2845	2845	2845	2845	0
444	20240906	131500	15468755	2845	2845	2845	2845	0
445	20240906	131400	15468755	2845	2845	2845	2845	0
446	20240906	131300	15468755	2845	2845	2845	2845	0
447	20240906	131200	15468755	2845	2845	2845	2845	0
448	20240906	131100	15468755	2845	2845	2845	2845	1
449	20240906	131000	15465910	2880	2880	2880	2880	0
450	20240906	130900	15465910	2880	2880	2880	2880	0
451	20240906	130800	15465910	2880	2880	2880	2880	0
452	20240906	130700	15465910	2880	2880	2880	2880	0
453	20240906	130600	15465910	2880	2880	2880	2880	0
454	20240906	130500	15465910	2880	2880	2880	2880	0
455	20240906	130400	15465910	2880	2880	2880	2880	0
456	20240906	130300	15465910	2880	2880	2880	2880	0
457	20240906	130200	15465910	2880	2880	2880	2880	0
458	20240906	130100	15465910	2880	2880	2880	2880	0
459	20240906	130000	15465910	2880	2880	2880	2880	0
460	20240906	125900	15465910	2880	2880	2880	2880	0
461	20240906	125800	15465910	2880	2880	2880	2880	0
462	20240906	125700	15465910	2880	2880	2880	2880	0
463	20240906	125600	15465910	2880	2880	2880	2880	0
464	20240906	125500	15465910	2880	2880	2880	2880	10
465	20240906	125400	15437110	2885	2885	2885	2885	0
466	20240906	125300	15437110	2885	2885	2885	2885	61
467	20240906	125200	15261125	2840	2840	2840	2840	0
468	20240906	125100	15261125	2840	2840	2840	2840	0
469	20240906	125000	15261125	2840	2840	2840	2840	0
470	20240906	124900	15261125	2840	2840	2840	2840	0
471	20240906	124800	15261125	2840	2840	2840	2840	0
472	20240906	124700	15261125	2840	2840	2840	2840	0
473	20240906	124600	15261125	2840	2840	2840	2840	0
474	20240906	124500	15261125	2840	2840	2840	2840	0
475	20240906	124400	15261125	2840	2840	2840	2840	0
476	20240906	124300	15261125	2840	2840	2840	2840	0
477	20240906	124200	15261125	2840	2840	2840	2840	0
478	20240906	124100	15261125	2840	2840	2840	2840	0
479	20240906	124000	15261125	2840	2840	2840	2840	0
480	20240906	123900	15261125	2840	2840	2840	2840	0
481	20240906	123800	15261125	2840	2840	2840	2840	0
482	20240906	123700	15261125	2840	2840	2840	2840	0
483	20240906	123600	15261125	2840	2840	2840	2840	0
484	20240906	123500	15261125	2840	2840	2840	2840	0
485	20240906	123400	15261125	2840	2840	2840	2840	0
486	20240906	123300	15261125	2840	2840	2840	2840	1
487	20240906	123200	15258285	2885	2885	2885	2885	0
488	20240906	123100	15258285	2885	2885	2885	2885	0
489	20240906	123000	15258285	2885	2885	2885	2885	0
490	20240906	122900	15258285	2885	2885	2885	2885	0
491	20240906	122800	15258285	2885	2885	2885	2885	0
492	20240906	122700	15258285	2885	2885	2885	2885	0
493	20240906	122600	15258285	2885	2885	2885	2885	0
494	20240906	122500	15258285	2885	2885	2885	2885	0
495	20240906	122400	15258285	2885	2885	2885	2885	0
496	20240906	122300	15258285	2885	2885	2885	2885	0
497	20240906	122200	15258285	2885	2885	2885	2885	0
498	20240906	122100	15258285	2885	2885	2885	2885	0
499	20240906	122000	15258285	2885	2885	2885	2885	0
500	20240906	121900	15258285	2885	2885	2885	2885	0
501	20240906	121800	15258285	2885	2885	2885	2885	0
502	20240906	121700	15258285	2885	2885	2885	2885	0
503	20240906	121600	15258285	2885	2885	2885	2885	0
504	20240906	121500	15258285	2885	2885	2885	2885	0
505	20240906	121400	15258285	2885	2885	2885	2885	0
506	20240906	121300	15258285	2885	2885	2885	2885	0
507	20240906	121200	15258285	2885	2885	2885	2885	1
508	20240906	121100	15255400	2815	2815	2815	2815	0
509	20240906	121000	15255400	2815	2815	2815	2815	1
510	20240906	120900	15252585	2890	2890	2890	2890	0
511	20240906	120800	15252585	2890	2890	2890	2890	0
512	20240906	120700	15252585	2890	2890	2890	2890	0
513	20240906	120600	15252585	2890	2890	2890	2890	0
514	20240906	120500	15252585	2890	2890	2890	2890	0
515	20240906	120400	15252585	2890	2890	2890	2890	0
516	20240906	120300	15252585	2890	2890	2890	2890	0
517	20240906	120200	15252585	2890	2890	2890	2890	0
518	20240906	120100	15252585	2890	2890	2890	2890	0
519	20240906	120000	15252585	2890	2890	2890	2890	0
520	20240906	115900	15252585	2890	2890	2890	2890	0
521	20240906	115800	15252585	2890	2890	2890	2890	0
522	20240906	115700	15252585	2890	2890	2890	2890	0
523	20240906	115600	15252585	2890	2890	2890	2890	0
524	20240906	115500	15252585	2890	2890	2890	2890	0
525	20240906	115400	15252585	2890	2890	2890	2890	0
526	20240906	115300	15252585	2890	2890	2890	2890	0
527	20240906	115200	15252585	2890	2890	2890	2890	0
528	20240906	115100	15252585	2890	2890	2890	2890	0
529	20240906	115000	15252585	2890	2890	2890	2890	0
530	20240906	114900	15252585	2890	2890	2890	2890	0
531	20240906	114800	15252585	2890	2890	2890	2890	0
532	20240906	114700	15252585	2890	2890	2890	2890	0
533	20240906	114600	15252585	2890	2890	2890	2890	0
534	20240906	114500	15252585	2890	2890	2890	2890	0
535	20240906	114400	15252585	2890	2890	2890	2890	0
536	20240906	114300	15252585	2890	2890	2890	2890	0
537	20240906	114200	15252585	2890	2890	2890	2890	0
538	20240906	114100	15252585	2890	2890	2890	2890	0
539	20240906	114000	15252585	2890	2890	2890	2890	0
540	20240906	113900	15252585	2890	2890	2890	2890	692
541	20240906	113800	13252705	2890	2870	2890	2810	2001
542	20240906	113700	7597510	2900	2900	2900	2900	0
543	20240906	113600	7597510	2900	2900	2900	2900	0
544	20240906	113500	7597510	2900	2900	2900	2900	0
545	20240906	113400	7597510	2900	2900	2900	2900	0
546	20240906	113300	7597510	2900	2900	2900	2900	0
547	20240906	113200	7597510	2900	2900	2900	2900	0
548	20240906	113100	7597510	2900	2900	2900	2900	0
549	20240906	113000	7597510	2900	2900	2900	2900	0
550	20240906	112900	7597510	2900	2900	2900	2900	0
551	20240906	112800	7597510	2900	2900	2900	2900	0
552	20240906	112700	7597510	2900	2900	2900	2900	0
553	20240906	112600	7597510	2900	2900	2900	2900	0
554	20240906	112500	7597510	2900	2900	2900	2900	0
555	20240906	112400	7597510	2900	2900	2900	2900	0
556	20240906	112300	7597510	2900	2900	2900	2900	0
557	20240906	112200	7597510	2900	2900	2900	2900	0
558	20240906	112100	7597510	2900	2900	2900	2900	0
559	20240906	112000	7597510	2900	2900	2900	2900	0
560	20240906	111900	7597510	2900	2900	2900	2900	0
561	20240906	111800	7597510	2900	2900	2900	2900	0
562	20240906	111700	7597510	2900	2900	2900	2900	0
563	20240906	111600	7597510	2900	2900	2900	2900	0
564	20240906	111500	7597510	2900	2900	2900	2900	0
565	20240906	111400	7597510	2900	2900	2900	2900	0
566	20240906	111300	7597510	2900	2870	2900	2870	15
567	20240906	111200	7554430	2870	2870	2870	2870	0
568	20240906	111100	7554430	2870	2870	2870	2870	0
569	20240906	111000	7554430	2870	2870	2870	2870	0
570	20240906	110900	7554430	2870	2870	2870	2870	0
571	20240906	110800	7554430	2870	2870	2870	2870	0
572	20240906	110700	7554430	2870	2870	2870	2870	0
573	20240906	110600	7554430	2870	2870	2870	2870	0
574	20240906	110500	7554430	2870	2870	2870	2870	0
575	20240906	110400	7554430	2870	2870	2870	2870	0
576	20240906	110300	7554430	2870	2870	2870	2870	0
577	20240906	110200	7554430	2870	2870	2870	2870	0
578	20240906	110100	7554430	2870	2870	2870	2870	0
579	20240906	110000	7554430	2870	2870	2870	2870	0
580	20240906	105900	7554430	2870	2870	2870	2870	0
581	20240906	105800	7554430	2870	2870	2870	2870	0
582	20240906	105700	7554430	2870	2870	2870	2870	0
583	20240906	105600	7554430	2870	2870	2870	2870	0
584	20240906	105500	7554430	2870	2870	2870	2870	0
585	20240906	105400	7554430	2870	2870	2870	2870	0
586	20240906	105300	7554430	2870	2870	2870	2870	0
587	20240906	105200	7554430	2870	2870	2870	2870	0
588	20240906	105100	7554430	2870	2870	2870	2870	0
589	20240906	105000	7554430	2870	2870	2870	2870	0
590	20240906	104900	7554430	2870	2870	2870	2870	0
591	20240906	104800	7554430	2870	2870	2870	2870	10
592	20240906	104700	7525730	2870	2870	2870	2870	0
593	20240906	104600	7525730	2870	2870	2870	2870	0
594	20240906	104500	7525730	2870	2870	2870	2870	0
595	20240906	104400	7525730	2870	2870	2870	2870	0
596	20240906	104300	7525730	2870	2870	2870	2870	0
597	20240906	104200	7525730	2870	2870	2870	2870	0
598	20240906	104100	7525730	2870	2870	2870	2870	0
599	20240906	104000	7525730	2870	2870	2870	2870	30
600	20240906	103900	7439630	2870	2870	2870	2870	0
601	20240906	103800	7439630	2870	2870	2870	2870	0
602	20240906	103700	7439630	2870	2870	2870	2870	0
603	20240906	103600	7439630	2870	2870	2870	2870	64
604	20240906	103500	7255950	2900	2900	2900	2900	0
605	20240906	103400	7255950	2900	2900	2900	2900	0
606	20240906	103300	7255950	2900	2900	2900	2900	0
607	20240906	103200	7255950	2900	2900	2900	2900	10
608	20240906	103100	7226950	2900	2900	2900	2900	0
609	20240906	103000	7226950	2900	2900	2900	2900	0
610	20240906	102900	7226950	2900	2900	2900	2900	17
611	20240906	102800	7177650	2900	2900	2900	2900	0
612	20240906	102700	7177650	2900	2900	2900	2900	1
613	20240906	102600	7174750	3000	3000	3000	3000	0
614	20240906	102500	7174750	3000	3000	3000	3000	0
615	20240906	102400	7174750	3000	3000	3000	3000	0
616	20240906	102300	7174750	3000	3000	3000	3000	0
617	20240906	102200	7174750	3000	3000	3000	3000	0
618	20240906	102100	7174750	3000	3000	3000	3000	0
619	20240906	102000	7174750	3000	3000	3000	3000	0
620	20240906	101900	7174750	3000	3000	3000	3000	0
621	20240906	101800	7174750	3000	3000	3000	3000	0
622	20240906	101700	7174750	3000	3000	3000	3000	0
623	20240906	101600	7174750	3000	3000	3000	3000	0
624	20240906	101500	7174750	3000	3000	3000	3000	0
625	20240906	101400	7174750	3000	3000	3000	3000	0
626	20240906	101300	7174750	3000	3000	3000	3000	0
627	20240906	101200	7174750	3000	3000	3000	3000	0
628	20240906	101100	7174750	3000	3000	3000	3000	0
629	20240906	101000	7174750	3000	3000	3000	3000	0
630	20240906	100900	7174750	3000	3000	3000	3000	0
631	20240906	100800	7174750	3000	3000	3000	3000	0
632	20240906	100700	7174750	3000	3000	3000	3000	0
633	20240906	100600	7174750	3000	3000	3000	3000	0
634	20240906	100500	7174750	3000	3000	3000	3000	0
635	20240906	100400	7174750	3000	3000	3000	3000	0
636	20240906	100300	7174750	3000	3000	3000	3000	0
637	20240906	100200	7174750	3000	3000	3000	3000	0
638	20240906	100100	7174750	3000	3000	3000	3000	0
639	20240906	100000	7174750	3000	3000	3000	3000	0
640	20240906	095900	7174750	3000	3000	3000	3000	0
641	20240906	095800	7174750	3000	3000	3000	3000	0
642	20240906	095700	7174750	3000	3000	3000	3000	0
643	20240906	095600	7174750	3000	3000	3000	3000	0
644	20240906	095500	7174750	3000	3000	3000	3000	0
645	20240906	095400	7174750	3000	2995	3000	2995	295
646	20240906	095300	6290035	3000	3000	3000	3000	0
647	20240906	095200	6290035	3000	3000	3000	3000	0
648	20240906	095100	6290035	3000	3000	3000	3000	0
649	20240906	095000	6290035	3000	3000	3000	3000	0
650	20240906	094900	6290035	3000	3000	3000	3000	0
651	20240906	094800	6290035	3000	3000	3000	3000	0
652	20240906	094700	6290035	3000	3000	3000	3000	0
653	20240906	094600	6290035	3000	3000	3000	3000	1
654	20240906	094500	6287035	2900	2900	2900	2900	0
655	20240906	094400	6287035	2900	2900	2900	2900	0
656	20240906	094300	6287035	2900	2900	2900	2900	0
657	20240906	094200	6287035	2900	2900	2900	2900	0
658	20240906	094100	6287035	2900	2900	2900	2900	0
659	20240906	094000	6287035	2900	2900	2900	2900	0
660	20240906	093900	6287035	2900	2900	2900	2900	0
661	20240906	093800	6287035	2900	2900	2900	2900	0
662	20240906	093700	6287035	2900	2900	2900	2900	96
663	20240906	093600	6008635	2900	2900	2900	2900	0
664	20240906	093500	6008635	2900	2900	2900	2900	1
665	20240906	093400	6005735	2900	2900	2900	2900	3
666	20240906	093300	5997035	2895	2895	2895	2895	0
667	20240906	093200	5997035	2895	2895	2895	2895	0
668	20240906	093100	5997035	2895	2895	2895	2895	0
669	20240906	093000	5997035	2895	2895	2895	2895	0
670	20240906	092900	5997035	2895	2895	2895	2895	346
671	20240906	092800	4995365	2895	2895	2895	2895	0
672	20240906	092700	4995365	2895	2895	2895	2895	0
673	20240906	092600	4995365	2895	2895	2895	2895	0
674	20240906	092500	4995365	2895	2895	2895	2895	0
675	20240906	092400	4995365	2895	2895	2895	2895	0
676	20240906	092300	4995365	2895	2895	2895	2895	0
677	20240906	092200	4995365	2895	2895	2895	2895	0
678	20240906	092100	4995365	2895	2895	2895	2895	11
679	20240906	092000	4963520	2895	2895	2895	2895	180
680	20240906	091900	4442420	2895	2895	2895	2895	500
681	20240906	091800	2994920	2900	2900	2900	2900	0
682	20240906	091700	2994920	2900	2900	2900	2900	0
683	20240906	091600	2994920	2900	2900	2900	2900	0
684	20240906	091500	2994920	2900	2900	2900	2900	0
685	20240906	091400	2994920	2900	2900	2900	2900	0
686	20240906	091300	2994920	2900	2900	2900	2900	0
687	20240906	091200	2994920	2900	2900	2900	2900	0
688	20240906	091100	2994920	2900	2900	2900	2900	0
689	20240906	091000	2994920	2900	2900	2900	2900	0
690	20240906	090900	2994920	2900	2900	2900	2900	0
691	20240906	090800	2994920	2900	2900	2900	2900	0
692	20240906	090700	2994920	2900	2900	2900	2900	0
693	20240906	090600	2994920	2900	2900	2900	2900	0
694	20240906	090500	2994920	2900	2900	2900	2900	0
695	20240906	090400	2994920	2900	2900	2900	2900	342
696	20240906	090300	2003120	2920	2920	2920	2920	0
697	20240906	090200	2003120	2920	2920	2920	2920	0
698	20240906	090100	2003120	2920	2920	2920	2920	0
699	20240906	090000	2003120	2920	2920	2920	2920	686