KissMeData/376290/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211600	30116225	3090	3090	3090	3090	739
3	20240906	211500	30116225	3090	3090	3090	3090	0
4	20240906	211400	30116225	3090	3090	3090	3090	0
5	20240906	211300	30116225	3090	3090	3090	3090	0
6	20240906	211200	30116225	3090	3090	3090	3090	0
7	20240906	211100	30116225	3090	3090	3090	3090	0
8	20240906	211000	30116225	3090	3090	3090	3090	0
9	20240906	210900	30116225	3090	3090	3090	3090	0
10	20240906	210800	30116225	3090	3090	3090	3090	0
11	20240906	210700	30116225	3090	3090	3090	3090	0
12	20240906	210600	30116225	3090	3090	3090	3090	0
13	20240906	210500	30116225	3090	3090	3090	3090	0
14	20240906	210400	30116225	3090	3090	3090	3090	0
15	20240906	210300	30116225	3090	3090	3090	3090	0
16	20240906	210200	30116225	3090	3090	3090	3090	0
17	20240906	210100	30116225	3090	3090	3090	3090	0
18	20240906	210000	30116225	3090	3090	3090	3090	0
19	20240906	205900	30116225	3090	3090	3090	3090	0
20	20240906	205800	30116225	3090	3090	3090	3090	0
21	20240906	205700	30116225	3090	3090	3090	3090	0
22	20240906	205600	30116225	3090	3090	3090	3090	0
23	20240906	205500	30116225	3090	3090	3090	3090	0
24	20240906	205400	30116225	3090	3090	3090	3090	0
25	20240906	205300	30116225	3090	3090	3090	3090	0
26	20240906	205200	30116225	3090	3090	3090	3090	0
27	20240906	205100	30116225	3090	3090	3090	3090	0
28	20240906	205000	30116225	3090	3090	3090	3090	0
29	20240906	204900	30116225	3090	3090	3090	3090	0
30	20240906	204800	30116225	3090	3090	3090	3090	0
31	20240906	204700	30116225	3090	3090	3090	3090	0
32	20240906	204600	30116225	3090	3090	3090	3090	739
33	20240906	204500	30116225	3090	3090	3090	3090	0
34	20240906	204400	30116225	3090	3090	3090	3090	0
35	20240906	204300	30116225	3090	3090	3090	3090	0
36	20240906	204200	30116225	3090	3090	3090	3090	0
37	20240906	204100	30116225	3090	3090	3090	3090	0
38	20240906	204000	30116225	3090	3090	3090	3090	0
39	20240906	203900	30116225	3090	3090	3090	3090	0
40	20240906	203800	30116225	3090	3090	3090	3090	0
41	20240906	203700	30116225	3090	3090	3090	3090	0
42	20240906	203600	30116225	3090	3090	3090	3090	0
43	20240906	203500	30116225	3090	3090	3090	3090	0
44	20240906	203400	30116225	3090	3090	3090	3090	0
45	20240906	203300	30116225	3090	3090	3090	3090	0
46	20240906	203200	30116225	3090	3090	3090	3090	0
47	20240906	203100	30116225	3090	3090	3090	3090	0
48	20240906	203000	30116225	3090	3090	3090	3090	0
49	20240906	202900	30116225	3090	3090	3090	3090	0
50	20240906	202800	30116225	3090	3090	3090	3090	0
51	20240906	202700	30116225	3090	3090	3090	3090	0
52	20240906	202600	30116225	3090	3090	3090	3090	0
53	20240906	202500	30116225	3090	3090	3090	3090	0
54	20240906	202400	30116225	3090	3090	3090	3090	0
55	20240906	202300	30116225	3090	3090	3090	3090	0
56	20240906	202200	30116225	3090	3090	3090	3090	0
57	20240906	202100	30116225	3090	3090	3090	3090	0
58	20240906	202000	30116225	3090	3090	3090	3090	0
59	20240906	201900	30116225	3090	3090	3090	3090	0
60	20240906	201800	30116225	3090	3090	3090	3090	0
61	20240906	201700	30116225	3090	3090	3090	3090	0
62	20240906	201600	30116225	3090	3090	3090	3090	739
63	20240906	201500	30116225	3090	3090	3090	3090	0
64	20240906	201400	30116225	3090	3090	3090	3090	0
65	20240906	201300	30116225	3090	3090	3090	3090	0
66	20240906	201200	30116225	3090	3090	3090	3090	0
67	20240906	201100	30116225	3090	3090	3090	3090	0
68	20240906	201000	30116225	3090	3090	3090	3090	0
69	20240906	200900	30116225	3090	3090	3090	3090	0
70	20240906	200800	30116225	3090	3090	3090	3090	0
71	20240906	200700	30116225	3090	3090	3090	3090	0
72	20240906	200600	30116225	3090	3090	3090	3090	0
73	20240906	200500	30116225	3090	3090	3090	3090	0
74	20240906	200400	30116225	3090	3090	3090	3090	0
75	20240906	200300	30116225	3090	3090	3090	3090	0
76	20240906	200200	30116225	3090	3090	3090	3090	0
77	20240906	200100	30116225	3090	3090	3090	3090	0
78	20240906	200000	30116225	3090	3090	3090	3090	0
79	20240906	195900	30116225	3090	3090	3090	3090	0
80	20240906	195800	30116225	3090	3090	3090	3090	0
81	20240906	195700	30116225	3090	3090	3090	3090	0
82	20240906	195600	30116225	3090	3090	3090	3090	0
83	20240906	195500	30116225	3090	3090	3090	3090	0
84	20240906	195400	30116225	3090	3090	3090	3090	0
85	20240906	195300	30116225	3090	3090	3090	3090	0
86	20240906	195200	30116225	3090	3090	3090	3090	0
87	20240906	195100	30116225	3090	3090	3090	3090	0
88	20240906	195000	30116225	3090	3090	3090	3090	0
89	20240906	194900	30116225	3090	3090	3090	3090	0
90	20240906	194800	30116225	3090	3090	3090	3090	0
91	20240906	194700	30116225	3090	3090	3090	3090	0
92	20240906	194600	30116225	3090	3090	3090	3090	739
93	20240906	194500	30116225	3090	3090	3090	3090	0
94	20240906	194400	30116225	3090	3090	3090	3090	0
95	20240906	194300	30116225	3090	3090	3090	3090	0
96	20240906	194200	30116225	3090	3090	3090	3090	0
97	20240906	194100	30116225	3090	3090	3090	3090	0
98	20240906	194000	30116225	3090	3090	3090	3090	0
99	20240906	193900	30116225	3090	3090	3090	3090	0
100	20240906	193800	30116225	3090	3090	3090	3090	0
101	20240906	193700	30116225	3090	3090	3090	3090	0
102	20240906	193600	30116225	3090	3090	3090	3090	0
103	20240906	193500	30116225	3090	3090	3090	3090	0
104	20240906	193400	30116225	3090	3090	3090	3090	0
105	20240906	193300	30116225	3090	3090	3090	3090	0
106	20240906	193200	30116225	3090	3090	3090	3090	0
107	20240906	193100	30116225	3090	3090	3090	3090	0
108	20240906	193000	30116225	3090	3090	3090	3090	0
109	20240906	192900	30116225	3090	3090	3090	3090	0
110	20240906	192800	30116225	3090	3090	3090	3090	0
111	20240906	192700	30116225	3090	3090	3090	3090	0
112	20240906	192600	30116225	3090	3090	3090	3090	0
113	20240906	192500	30116225	3090	3090	3090	3090	0
114	20240906	192400	30116225	3090	3090	3090	3090	0
115	20240906	192300	30116225	3090	3090	3090	3090	0
116	20240906	192200	30116225	3090	3090	3090	3090	0
117	20240906	192100	30116225	3090	3090	3090	3090	0
118	20240906	192000	30116225	3090	3090	3090	3090	0
119	20240906	191900	30116225	3090	3090	3090	3090	0
120	20240906	191800	30116225	3090	3090	3090	3090	0
121	20240906	191700	30116225	3090	3090	3090	3090	0
122	20240906	191600	30116225	3090	3090	3090	3090	739
123	20240906	191500	30116225	3090	3090	3090	3090	0
124	20240906	191400	30116225	3090	3090	3090	3090	0
125	20240906	191300	30116225	3090	3090	3090	3090	0
126	20240906	191200	30116225	3090	3090	3090	3090	0
127	20240906	191100	30116225	3090	3090	3090	3090	0
128	20240906	191000	30116225	3090	3090	3090	3090	0
129	20240906	190900	30116225	3090	3090	3090	3090	0
130	20240906	190800	30116225	3090	3090	3090	3090	0
131	20240906	190700	30116225	3090	3090	3090	3090	0
132	20240906	190600	30116225	3090	3090	3090	3090	0
133	20240906	190500	30116225	3090	3090	3090	3090	0
134	20240906	190400	30116225	3090	3090	3090	3090	0
135	20240906	190300	30116225	3090	3090	3090	3090	0
136	20240906	190200	30116225	3090	3090	3090	3090	0
137	20240906	190100	30116225	3090	3090	3090	3090	0
138	20240906	190000	30116225	3090	3090	3090	3090	0
139	20240906	185900	30116225	3090	3090	3090	3090	0
140	20240906	185800	30116225	3090	3090	3090	3090	0
141	20240906	185700	30116225	3090	3090	3090	3090	0
142	20240906	185600	30116225	3090	3090	3090	3090	0
143	20240906	185500	30116225	3090	3090	3090	3090	0
144	20240906	185400	30116225	3090	3090	3090	3090	0
145	20240906	185300	30116225	3090	3090	3090	3090	0
146	20240906	185200	30116225	3090	3090	3090	3090	0
147	20240906	185100	30116225	3090	3090	3090	3090	0
148	20240906	185000	30116225	3090	3090	3090	3090	0
149	20240906	184900	30116225	3090	3090	3090	3090	0
150	20240906	184800	30116225	3090	3090	3090	3090	0
151	20240906	184700	30116225	3090	3090	3090	3090	0
152	20240906	184600	30116225	3090	3090	3090	3090	739
153	20240906	184500	30116225	3090	3090	3090	3090	0
154	20240906	184400	30116225	3090	3090	3090	3090	0
155	20240906	184300	30116225	3090	3090	3090	3090	0
156	20240906	184200	30116225	3090	3090	3090	3090	0
157	20240906	184100	30116225	3090	3090	3090	3090	0
158	20240906	184000	30116225	3090	3090	3090	3090	0
159	20240906	183900	30116225	3090	3090	3090	3090	0
160	20240906	183800	30116225	3090	3090	3090	3090	0
161	20240906	183700	30116225	3090	3090	3090	3090	0
162	20240906	183600	30116225	3090	3090	3090	3090	0
163	20240906	183500	30116225	3090	3090	3090	3090	0
164	20240906	183400	30116225	3090	3090	3090	3090	0
165	20240906	183300	30116225	3090	3090	3090	3090	0
166	20240906	183200	30116225	3090	3090	3090	3090	0
167	20240906	183100	30116225	3090	3090	3090	3090	0
168	20240906	183000	30116225	3090	3090	3090	3090	0
169	20240906	182900	30116225	3090	3090	3090	3090	0
170	20240906	182800	30116225	3090	3090	3090	3090	0
171	20240906	182700	30116225	3090	3090	3090	3090	0
172	20240906	182600	30116225	3090	3090	3090	3090	0
173	20240906	182500	30116225	3090	3090	3090	3090	0
174	20240906	182400	30116225	3090	3090	3090	3090	0
175	20240906	182300	30116225	3090	3090	3090	3090	0
176	20240906	182200	30116225	3090	3090	3090	3090	0
177	20240906	182100	30116225	3090	3090	3090	3090	0
178	20240906	182000	30116225	3090	3090	3090	3090	0
179	20240906	181900	30116225	3090	3090	3090	3090	0
180	20240906	181800	30116225	3090	3090	3090	3090	0
181	20240906	181700	30116225	3090	3090	3090	3090	0
182	20240906	181600	30116225	3090	3090	3090	3090	739
183	20240906	181500	30116225	3090	3090	3090	3090	0
184	20240906	181400	30116225	3090	3090	3090	3090	0
185	20240906	181300	30116225	3090	3090	3090	3090	0
186	20240906	181200	30116225	3090	3090	3090	3090	0
187	20240906	181100	30116225	3090	3090	3090	3090	0
188	20240906	181000	30116225	3090	3090	3090	3090	0
189	20240906	180900	30116225	3090	3090	3090	3090	0
190	20240906	180800	30116225	3090	3090	3090	3090	0
191	20240906	180700	30116225	3090	3090	3090	3090	0
192	20240906	180600	30116225	3090	3090	3090	3090	0
193	20240906	180500	30116225	3090	3090	3090	3090	0
194	20240906	180400	30116225	3090	3090	3090	3090	0
195	20240906	180300	30116225	3090	3090	3090	3090	0
196	20240906	180200	30116225	3090	3090	3090	3090	0
197	20240906	180100	30116225	3090	3090	3090	3090	0
198	20240906	180000	30116225	3090	3090	3090	3090	0
199	20240906	175900	30116225	3090	3090	3090	3090	0
200	20240906	175800	30116225	3090	3090	3090	3090	0
201	20240906	175700	30116225	3090	3090	3090	3090	0
202	20240906	175600	30116225	3090	3090	3090	3090	0
203	20240906	175500	30116225	3090	3090	3090	3090	0
204	20240906	175400	30116225	3090	3090	3090	3090	0
205	20240906	175300	30116225	3090	3090	3090	3090	0
206	20240906	175200	30116225	3090	3090	3090	3090	0
207	20240906	175100	30116225	3090	3090	3090	3090	0
208	20240906	175000	30116225	3090	3090	3090	3090	0
209	20240906	174900	30116225	3090	3090	3090	3090	0
210	20240906	174800	30116225	3090	3090	3090	3090	0
211	20240906	174700	30116225	3090	3090	3090	3090	0
212	20240906	174600	30116225	3090	3090	3090	3090	739
213	20240906	174500	30116225	3090	3090	3090	3090	0
214	20240906	174400	30116225	3090	3090	3090	3090	0
215	20240906	174300	30116225	3090	3090	3090	3090	0
216	20240906	174200	30116225	3090	3090	3090	3090	0
217	20240906	174100	30116225	3090	3090	3090	3090	0
218	20240906	174000	30116225	3090	3090	3090	3090	0
219	20240906	173900	30116225	3090	3090	3090	3090	0
220	20240906	173800	30116225	3090	3090	3090	3090	0
221	20240906	173700	30116225	3090	3090	3090	3090	0
222	20240906	173600	30116225	3090	3090	3090	3090	0
223	20240906	173500	30116225	3090	3090	3090	3090	0
224	20240906	173400	30116225	3090	3090	3090	3090	0
225	20240906	173300	30116225	3090	3090	3090	3090	0
226	20240906	173200	30116225	3090	3090	3090	3090	0
227	20240906	173100	30116225	3090	3090	3090	3090	0
228	20240906	173000	30116225	3090	3090	3090	3090	0
229	20240906	172900	30116225	3090	3090	3090	3090	0
230	20240906	172800	30116225	3090	3090	3090	3090	0
231	20240906	172700	30116225	3090	3090	3090	3090	0
232	20240906	172600	30116225	3090	3090	3090	3090	0
233	20240906	172500	30116225	3090	3090	3090	3090	0
234	20240906	172400	30116225	3090	3090	3090	3090	0
235	20240906	172300	30116225	3090	3090	3090	3090	0
236	20240906	172200	30116225	3090	3090	3090	3090	0
237	20240906	172100	30116225	3090	3090	3090	3090	0
238	20240906	172000	30116225	3090	3090	3090	3090	0
239	20240906	171900	30116225	3090	3090	3090	3090	0
240	20240906	171800	30116225	3090	3090	3090	3090	0
241	20240906	171700	30116225	3090	3090	3090	3090	0
242	20240906	171600	30116225	3090	3090	3090	3090	739
243	20240906	171500	30116225	3090	3090	3090	3090	0
244	20240906	171400	30116225	3090	3090	3090	3090	0
245	20240906	171300	30116225	3090	3090	3090	3090	0
246	20240906	171200	30116225	3090	3090	3090	3090	0
247	20240906	171100	30116225	3090	3090	3090	3090	0
248	20240906	171000	30116225	3090	3090	3090	3090	0
249	20240906	170900	30116225	3090	3090	3090	3090	0
250	20240906	170800	30116225	3090	3090	3090	3090	0
251	20240906	170700	30116225	3090	3090	3090	3090	0
252	20240906	170600	30116225	3090	3090	3090	3090	0
253	20240906	170500	30116225	3090	3090	3090	3090	0
254	20240906	170400	30116225	3090	3090	3090	3090	0
255	20240906	170300	30116225	3090	3090	3090	3090	0
256	20240906	170200	30116225	3090	3090	3090	3090	0
257	20240906	170100	30116225	3090	3090	3090	3090	0
258	20240906	170000	30116225	3090	3090	3090	3090	0
259	20240906	165900	30116225	3090	3090	3090	3090	0
260	20240906	165800	30116225	3090	3090	3090	3090	0
261	20240906	165700	30116225	3090	3090	3090	3090	0
262	20240906	165600	30116225	3090	3090	3090	3090	0
263	20240906	165500	30116225	3090	3090	3090	3090	0
264	20240906	165400	30116225	3090	3090	3090	3090	0
265	20240906	165300	30116225	3090	3090	3090	3090	0
266	20240906	165200	30116225	3090	3090	3090	3090	0
267	20240906	165100	30116225	3090	3090	3090	3090	0
268	20240906	165000	30116225	3090	3090	3090	3090	0
269	20240906	164900	30116225	3090	3090	3090	3090	0
270	20240906	164800	30116225	3090	3090	3090	3090	0
271	20240906	164700	30116225	3090	3090	3090	3090	0
272	20240906	164600	30116225	3090	3090	3090	3090	739
273	20240906	164500	30116225	3090	3090	3090	3090	0
274	20240906	164400	30116225	3090	3090	3090	3090	0
275	20240906	164300	30116225	3090	3090	3090	3090	0
276	20240906	164200	30116225	3090	3090	3090	3090	0
277	20240906	164100	30116225	3090	3090	3090	3090	0
278	20240906	164000	30116225	3090	3090	3090	3090	0
279	20240906	163900	30116225	3090	3090	3090	3090	0
280	20240906	163800	30116225	3090	3090	3090	3090	0
281	20240906	163700	30116225	3090	3090	3090	3090	0
282	20240906	163600	30116225	3090	3090	3090	3090	0
283	20240906	163500	30116225	3090	3090	3090	3090	0
284	20240906	163400	30116225	3090	3090	3090	3090	0
285	20240906	163300	30116225	3090	3090	3090	3090	0
286	20240906	163200	30116225	3090	3090	3090	3090	0
287	20240906	163100	30116225	3090	3090	3090	3090	0
288	20240906	163000	30116225	3090	3090	3090	3090	0
289	20240906	162900	30116225	3090	3090	3090	3090	0
290	20240906	162800	30116225	3090	3090	3090	3090	0
291	20240906	162700	30116225	3090	3090	3090	3090	0
292	20240906	162600	30116225	3090	3090	3090	3090	0
293	20240906	162500	30116225	3090	3090	3090	3090	0
294	20240906	162400	30116225	3090	3090	3090	3090	0
295	20240906	162300	30116225	3090	3090	3090	3090	0
296	20240906	162200	30116225	3090	3090	3090	3090	0
297	20240906	162100	30116225	3090	3090	3090	3090	0
298	20240906	162000	30116225	3090	3090	3090	3090	0
299	20240906	161900	30116225	3090	3090	3090	3090	0
300	20240906	161800	30116225	3090	3090	3090	3090	0
301	20240906	161700	30116225	3090	3090	3090	3090	0
302	20240906	161600	30116225	3090	3090	3090	3090	739
303	20240906	161500	30116225	3090	3090	3090	3090	0
304	20240906	161400	30116225	3090	3090	3090	3090	0
305	20240906	161300	30116225	3090	3090	3090	3090	0
306	20240906	161200	30116225	3090	3090	3090	3090	0
307	20240906	161100	30116225	3090	3090	3090	3090	0
308	20240906	161000	30116225	3090	3090	3090	3090	0
309	20240906	160900	30116225	3090	3090	3090	3090	0
310	20240906	160800	30116225	3090	3090	3090	3090	0
311	20240906	160700	30116225	3090	3090	3090	3090	0
312	20240906	160600	30116225	3090	3090	3090	3090	0
313	20240906	160500	30116225	3090	3090	3090	3090	0
314	20240906	160400	30116225	3090	3090	3090	3090	0
315	20240906	160300	30116225	3090	3090	3090	3090	0
316	20240906	160200	30116225	3090	3090	3090	3090	0
317	20240906	160100	30116225	3090	3090	3090	3090	0
318	20240906	160000	30116225	3090	3090	3090	3090	0
319	20240906	155900	30116225	3090	3090	3090	3090	0
320	20240906	155800	30116225	3090	3090	3090	3090	0
321	20240906	155700	30116225	3090	3090	3090	3090	0
322	20240906	155600	30116225	3090	3090	3090	3090	0
323	20240906	155500	30116225	3090	3090	3090	3090	0
324	20240906	155400	30116225	3090	3090	3090	3090	0
325	20240906	155300	30116225	3090	3090	3090	3090	0
326	20240906	155200	30116225	3090	3090	3090	3090	0
327	20240906	155100	30116225	3090	3090	3090	3090	0
328	20240906	155000	30116225	3090	3090	3090	3090	0
329	20240906	154900	30116225	3090	3090	3090	3090	0
330	20240906	154800	30116225	3090	3090	3090	3090	0
331	20240906	154700	30116225	3090	3090	3090	3090	0
332	20240906	154600	30116225	3090	3090	3090	3090	739
333	20240906	154500	30116225	3090	3090	3090	3090	0
334	20240906	154400	30116225	3090	3090	3090	3090	0
335	20240906	154300	30116225	3090	3090	3090	3090	0
336	20240906	154200	30116225	3090	3090	3090	3090	0
337	20240906	154100	30116225	3090	3090	3090	3090	0
338	20240906	154000	30116225	3090	3090	3090	3090	0
339	20240906	153900	30116225	3090	3090	3090	3090	0
340	20240906	153800	30116225	3090	3090	3090	3090	0
341	20240906	153700	30116225	3090	3090	3090	3090	0
342	20240906	153600	30116225	3090	3090	3090	3090	0
343	20240906	153500	30116225	3090	3090	3090	3090	0
344	20240906	153400	30116225	3090	3090	3090	3090	0
345	20240906	153300	30116225	3090	3090	3090	3090	0
346	20240906	153200	30116225	3090	3090	3090	3090	0
347	20240906	153100	30116225	3090	3090	3090	3090	0
348	20240906	153000	30116225	3090	3090	3090	3090	739
349	20240906	152900	27832715	3090	3090	3090	3090	0
350	20240906	152800	27832715	3090	3090	3090	3090	0
351	20240906	152700	27832715	3090	3090	3090	3090	0
352	20240906	152600	27832715	3090	3090	3090	3090	0
353	20240906	152500	27832715	3090	3090	3090	3090	0
354	20240906	152400	27832715	3090	3090	3090	3090	0
355	20240906	152300	27832715	3090	3090	3090	3090	0
356	20240906	152200	27832715	3090	3090	3090	3090	0
357	20240906	152100	27832715	3090	3090	3090	3090	0
358	20240906	152000	27832715	3090	3090	3090	3090	0
359	20240906	151900	27832715	3090	3090	3090	3090	8
360	20240906	151800	27807995	3090	3090	3090	3090	0
361	20240906	151700	27807995	3090	3090	3090	3090	325
362	20240906	151600	26803745	3090	3090	3090	3090	5
363	20240906	151500	26788295	3090	3090	3090	3090	0
364	20240906	151400	26788295	3090	3090	3090	3090	0
365	20240906	151300	26788295	3090	3090	3090	3090	0
366	20240906	151200	26788295	3090	3090	3090	3090	0
367	20240906	151100	26788295	3090	3090	3090	3090	0
368	20240906	151000	26788295	3090	3090	3090	3090	5
369	20240906	150900	26772845	3090	3090	3090	3090	0
370	20240906	150800	26772845	3090	3090	3090	3090	0
371	20240906	150700	26772845	3090	3090	3090	3090	0
372	20240906	150600	26772845	3090	3090	3090	3090	0
373	20240906	150500	26772845	3090	3090	3090	3090	0
374	20240906	150400	26772845	3090	3090	3090	3090	0
375	20240906	150300	26772845	3090	3090	3090	3090	0
376	20240906	150200	26772845	3090	3090	3090	3090	0
377	20240906	150100	26772845	3090	3090	3090	3090	0
378	20240906	150000	26772845	3090	3090	3090	3090	0
379	20240906	145900	26772845	3090	3090	3090	3090	0
380	20240906	145800	26772845	3090	3090	3090	3090	0
381	20240906	145700	26772845	3090	3090	3090	3090	0
382	20240906	145600	26772845	3090	3090	3090	3090	1900
383	20240906	145500	20901845	3075	3075	3075	3075	0
384	20240906	145400	20901845	3075	3075	3075	3075	0
385	20240906	145300	20901845	3075	3075	3075	3075	0
386	20240906	145200	20901845	3075	3075	3075	3075	0
387	20240906	145100	20901845	3075	3075	3075	3075	0
388	20240906	145000	20901845	3075	3075	3075	3075	42
389	20240906	144900	20772695	3075	3085	3085	3075	180
390	20240906	144800	20219125	3085	3085	3085	3085	0
391	20240906	144700	20219125	3085	3085	3085	3085	0
392	20240906	144600	20219125	3085	3085	3085	3085	0
393	20240906	144500	20219125	3085	3085	3085	3085	0
394	20240906	144400	20219125	3085	3085	3085	3085	0
395	20240906	144300	20219125	3085	3085	3085	3085	245
396	20240906	144200	19463300	3080	3080	3080	3080	1
397	20240906	144100	19460220	3080	3080	3080	3080	0
398	20240906	144000	19460220	3080	3080	3080	3080	0
399	20240906	143900	19460220	3080	3080	3080	3080	0
400	20240906	143800	19460220	3080	3080	3080	3080	0
401	20240906	143700	19460220	3080	3080	3080	3080	0
402	20240906	143600	19460220	3080	3080	3080	3080	0
403	20240906	143500	19460220	3080	3080	3080	3080	0
404	20240906	143400	19460220	3080	3080	3080	3080	0
405	20240906	143300	19460220	3080	3080	3080	3080	0
406	20240906	143200	19460220	3080	3080	3080	3080	0
407	20240906	143100	19460220	3080	3080	3080	3080	0
408	20240906	143000	19460220	3080	3080	3080	3080	0
409	20240906	142900	19460220	3080	3080	3080	3080	0
410	20240906	142800	19460220	3080	3080	3080	3080	0
411	20240906	142700	19460220	3080	3080	3080	3080	2
412	20240906	142600	19454060	3080	3080	3080	3080	0
413	20240906	142500	19454060	3080	3080	3080	3080	6
414	20240906	142400	19435580	3075	3075	3075	3075	0
415	20240906	142300	19435580	3075	3075	3075	3075	0
416	20240906	142200	19435580	3075	3075	3075	3075	0
417	20240906	142100	19435580	3075	3075	3075	3075	0
418	20240906	142000	19435580	3075	3075	3075	3075	0
419	20240906	141900	19435580	3075	3075	3075	3075	0
420	20240906	141800	19435580	3075	3075	3075	3075	128
421	20240906	141700	19041980	3075	3075	3075	3075	0
422	20240906	141600	19041980	3075	3075	3075	3075	0
423	20240906	141500	19041980	3075	3075	3075	3075	0
424	20240906	141400	19041980	3075	3075	3075	3075	0
425	20240906	141300	19041980	3075	3075	3075	3075	0
426	20240906	141200	19041980	3075	3075	3075	3075	0
427	20240906	141100	19041980	3075	3075	3075	3075	0
428	20240906	141000	19041980	3075	3075	3075	3075	0
429	20240906	140900	19041980	3075	3075	3075	3075	0
430	20240906	140800	19041980	3075	3075	3075	3075	0
431	20240906	140700	19041980	3075	3075	3075	3075	0
432	20240906	140600	19041980	3075	3075	3075	3075	0
433	20240906	140500	19041980	3075	3075	3075	3075	0
434	20240906	140400	19041980	3075	3075	3075	3075	1
435	20240906	140300	19038905	3080	3080	3080	3080	0
436	20240906	140200	19038905	3080	3080	3080	3080	0
437	20240906	140100	19038905	3080	3080	3080	3080	0
438	20240906	140000	19038905	3080	3080	3080	3080	0
439	20240906	135900	19038905	3080	3050	3080	3050	2
440	20240906	135800	19032775	3045	3045	3045	3045	0
441	20240906	135700	19032775	3045	3065	3065	3045	970
442	20240906	135600	16077160	3090	3090	3090	3090	0
443	20240906	135500	16077160	3090	3090	3090	3090	0
444	20240906	135400	16077160	3090	3090	3090	3090	0
445	20240906	135300	16077160	3090	3090	3090	3090	0
446	20240906	135200	16077160	3090	3090	3090	3090	1007
447	20240906	135100	12965530	3090	3090	3090	3090	0
448	20240906	135000	12965530	3090	3090	3090	3090	0
449	20240906	134900	12965530	3090	3090	3090	3090	0
450	20240906	134800	12965530	3090	3090	3090	3090	0
451	20240906	134700	12965530	3090	3090	3090	3090	0
452	20240906	134600	12965530	3090	3090	3090	3090	0
453	20240906	134500	12965530	3090	3090	3090	3090	0
454	20240906	134400	12965530	3090	3090	3090	3090	0
455	20240906	134300	12965530	3090	3090	3090	3090	0
456	20240906	134200	12965530	3090	3090	3090	3090	11
457	20240906	134100	12931540	3085	3080	3085	3080	21
458	20240906	134000	12866760	3080	3070	3080	3070	64
459	20240906	133900	12669820	3070	3070	3070	3070	32
460	20240906	133800	12571580	3045	3045	3045	3045	0
461	20240906	133700	12571580	3045	3045	3045	3045	0
462	20240906	133600	12571580	3045	3045	3045	3045	0
463	20240906	133500	12571580	3045	3045	3045	3045	700
464	20240906	133400	10440080	3035	3035	3035	3035	0
465	20240906	133300	10440080	3035	3055	3055	3035	107
466	20240906	133200	10115155	3055	3055	3055	3055	0
467	20240906	133100	10115155	3055	3060	3060	3055	150
468	20240906	133000	9656885	3075	3075	3075	3075	5
469	20240906	132900	9641510	3085	3085	3085	3085	0
470	20240906	132800	9641510	3085	3085	3085	3085	0
471	20240906	132700	9641510	3085	3085	3085	3085	0
472	20240906	132600	9641510	3085	3085	3085	3085	0
473	20240906	132500	9641510	3085	3085	3085	3085	0
474	20240906	132400	9641510	3085	3085	3085	3085	0
475	20240906	132300	9641510	3085	3085	3085	3085	0
476	20240906	132200	9641510	3085	3085	3085	3085	0
477	20240906	132100	9641510	3085	3085	3085	3085	0
478	20240906	132000	9641510	3085	3085	3085	3085	0
479	20240906	131900	9641510	3085	3085	3085	3085	0
480	20240906	131800	9641510	3085	3085	3085	3085	0
481	20240906	131700	9641510	3085	3085	3085	3085	0
482	20240906	131600	9641510	3085	3085	3085	3085	0
483	20240906	131500	9641510	3085	3085	3085	3085	0
484	20240906	131400	9641510	3085	3085	3085	3085	0
485	20240906	131300	9641510	3085	3085	3085	3085	0
486	20240906	131200	9641510	3085	3085	3085	3085	0
487	20240906	131100	9641510	3085	3085	3085	3085	0
488	20240906	131000	9641510	3085	3085	3085	3085	0
489	20240906	130900	9641510	3085	3085	3085	3085	0
490	20240906	130800	9641510	3085	3085	3085	3085	0
491	20240906	130700	9641510	3085	3085	3085	3085	0
492	20240906	130600	9641510	3085	3085	3085	3085	0
493	20240906	130500	9641510	3085	3085	3085	3085	10
494	20240906	130400	9610660	3085	3085	3085	3085	0
495	20240906	130300	9610660	3085	3085	3085	3085	10
496	20240906	130200	9579810	3090	3090	3090	3090	0
497	20240906	130100	9579810	3090	3090	3090	3090	0
498	20240906	130000	9579810	3090	3090	3090	3090	0
499	20240906	125900	9579810	3090	3090	3090	3090	0
500	20240906	125800	9579810	3090	3090	3090	3090	0
501	20240906	125700	9579810	3090	3090	3090	3090	0
502	20240906	125600	9579810	3090	3090	3090	3090	0
503	20240906	125500	9579810	3090	3090	3090	3090	0
504	20240906	125400	9579810	3090	3090	3090	3090	0
505	20240906	125300	9579810	3090	3090	3090	3090	0
506	20240906	125200	9579810	3090	3090	3090	3090	0
507	20240906	125100	9579810	3090	3090	3090	3090	0
508	20240906	125000	9579810	3090	3090	3090	3090	0
509	20240906	124900	9579810	3090	3090	3090	3090	0
510	20240906	124800	9579810	3090	3090	3090	3090	0
511	20240906	124700	9579810	3090	3090	3090	3090	0
512	20240906	124600	9579810	3090	3090	3090	3090	0
513	20240906	124500	9579810	3090	3090	3090	3090	0
514	20240906	124400	9579810	3090	3090	3090	3090	0
515	20240906	124300	9579810	3090	3090	3090	3090	0
516	20240906	124200	9579810	3090	3090	3090	3090	0
517	20240906	124100	9579810	3090	3090	3090	3090	0
518	20240906	124000	9579810	3090	3090	3090	3090	0
519	20240906	123900	9579810	3090	3090	3090	3090	0
520	20240906	123800	9579810	3090	3090	3090	3090	0
521	20240906	123700	9579810	3090	3090	3090	3090	0
522	20240906	123600	9579810	3090	3090	3090	3090	0
523	20240906	123500	9579810	3090	3090	3090	3090	0
524	20240906	123400	9579810	3090	3090	3090	3090	0
525	20240906	123300	9579810	3090	3090	3090	3090	0
526	20240906	123200	9579810	3090	3090	3090	3090	0
527	20240906	123100	9579810	3090	3090	3090	3090	16
528	20240906	123000	9530370	3090	3090	3090	3090	0
529	20240906	122900	9530370	3090	3090	3090	3090	0
530	20240906	122800	9530370	3090	3090	3090	3090	0
531	20240906	122700	9530370	3090	3090	3090	3090	0
532	20240906	122600	9530370	3090	3090	3090	3090	0
533	20240906	122500	9530370	3090	3090	3090	3090	0
534	20240906	122400	9530370	3090	3090	3090	3090	0
535	20240906	122300	9530370	3090	3090	3090	3090	0
536	20240906	122200	9530370	3090	3090	3090	3090	0
537	20240906	122100	9530370	3090	3055	3090	3045	67
538	20240906	122000	9325970	3095	3095	3095	3095	0
539	20240906	121900	9325970	3095	3095	3095	3095	0
540	20240906	121800	9325970	3095	3095	3095	3095	0
541	20240906	121700	9325970	3095	3095	3095	3095	0
542	20240906	121600	9325970	3095	3095	3095	3095	1
543	20240906	121500	9322875	3100	3100	3100	3100	0
544	20240906	121400	9322875	3100	3100	3100	3100	0
545	20240906	121300	9322875	3100	3100	3100	3100	0
546	20240906	121200	9322875	3100	3100	3100	3100	0
547	20240906	121100	9322875	3100	3100	3100	3100	0
548	20240906	121000	9322875	3100	3100	3100	3100	0
549	20240906	120900	9322875	3100	3100	3100	3100	0
550	20240906	120800	9322875	3100	3100	3100	3100	0
551	20240906	120700	9322875	3100	3100	3100	3100	0
552	20240906	120600	9322875	3100	3100	3100	3100	0
553	20240906	120500	9322875	3100	3100	3100	3100	0
554	20240906	120400	9322875	3100	3100	3100	3100	0
555	20240906	120300	9322875	3100	3100	3100	3100	2
556	20240906	120200	9316675	3100	3095	3100	3095	500
557	20240906	120100	7767690	3055	3055	3055	3055	0
558	20240906	120000	7767690	3055	3055	3055	3055	0
559	20240906	115900	7767690	3055	3055	3055	3055	0
560	20240906	115800	7767690	3055	3055	3055	3055	0
561	20240906	115700	7767690	3055	3055	3055	3055	0
562	20240906	115600	7767690	3055	3055	3055	3055	0
563	20240906	115500	7767690	3055	3055	3055	3055	0
564	20240906	115400	7767690	3055	3055	3055	3055	0
565	20240906	115300	7767690	3055	3055	3055	3055	0
566	20240906	115200	7767690	3055	3055	3055	3055	0
567	20240906	115100	7767690	3055	3055	3055	3055	5
568	20240906	115000	7752415	3060	3060	3060	3060	5
569	20240906	114900	7737115	3065	3070	3070	3065	10
570	20240906	114800	7706440	3075	3075	3075	3075	5
571	20240906	114700	7691065	3100	3100	3100	3100	0
572	20240906	114600	7691065	3100	3100	3100	3100	0
573	20240906	114500	7691065	3100	3100	3100	3100	0
574	20240906	114400	7691065	3100	3100	3100	3100	335
575	20240906	114300	6652565	3080	3080	3080	3080	0
576	20240906	114200	6652565	3080	3080	3080	3080	0
577	20240906	114100	6652565	3080	3080	3080	3080	0
578	20240906	114000	6652565	3080	3080	3080	3080	0
579	20240906	113900	6652565	3080	3080	3080	3080	0
580	20240906	113800	6652565	3080	3080	3080	3080	0
581	20240906	113700	6652565	3080	3080	3080	3080	0
582	20240906	113600	6652565	3080	3080	3080	3080	0
583	20240906	113500	6652565	3080	3080	3080	3080	0
584	20240906	113400	6652565	3080	3080	3080	3080	0
585	20240906	113300	6652565	3080	3080	3080	3080	0
586	20240906	113200	6652565	3080	3080	3080	3080	0
587	20240906	113100	6652565	3080	3080	3080	3080	0
588	20240906	113000	6652565	3080	3080	3080	3080	0
589	20240906	112900	6652565	3080	3080	3080	3080	0
590	20240906	112800	6652565	3080	3080	3080	3080	0
591	20240906	112700	6652565	3080	3080	3080	3080	0
592	20240906	112600	6652565	3080	3080	3080	3080	0
593	20240906	112500	6652565	3080	3080	3080	3080	0
594	20240906	112400	6652565	3080	3080	3080	3080	0
595	20240906	112300	6652565	3080	3080	3080	3080	0
596	20240906	112200	6652565	3080	3080	3080	3080	0
597	20240906	112100	6652565	3080	3080	3080	3080	0
598	20240906	112000	6652565	3080	3080	3080	3080	0
599	20240906	111900	6652565	3080	3080	3080	3080	0
600	20240906	111800	6652565	3080	3085	3085	3080	10
601	20240906	111700	6621740	3090	3090	3090	3090	0
602	20240906	111600	6621740	3090	3090	3090	3090	2
603	20240906	111500	6615560	3090	3090	3090	3090	0
604	20240906	111400	6615560	3090	3090	3090	3090	3
605	20240906	111300	6606290	3095	3100	3100	3095	15
606	20240906	111200	6559815	3100	3100	3100	3100	0
607	20240906	111100	6559815	3100	3100	3100	3100	5
608	20240906	111000	6544315	3100	3100	3100	3100	0
609	20240906	110900	6544315	3100	3100	3100	3100	5
610	20240906	110800	6528815	3095	3095	3095	3095	0
611	20240906	110700	6528815	3095	3095	3095	3095	2
612	20240906	110600	6522625	3100	3100	3100	3100	0
613	20240906	110500	6522625	3100	3100	3100	3100	0
614	20240906	110400	6522625	3100	3100	3100	3100	0
615	20240906	110300	6522625	3100	3100	3100	3100	0
616	20240906	110200	6522625	3100	3100	3100	3100	0
617	20240906	110100	6522625	3100	3100	3100	3100	0
618	20240906	110000	6522625	3100	3100	3100	3100	0
619	20240906	105900	6522625	3100	3100	3100	3100	0
620	20240906	105800	6522625	3100	3095	3100	3095	70
621	20240906	105700	6305645	3100	3100	3100	3100	0
622	20240906	105600	6305645	3100	3100	3100	3100	0
623	20240906	105500	6305645	3100	3100	3100	3100	0
624	20240906	105400	6305645	3100	3100	3100	3100	0
625	20240906	105300	6305645	3100	3100	3100	3100	0
626	20240906	105200	6305645	3100	3100	3100	3100	0
627	20240906	105100	6305645	3100	3100	3100	3100	0
628	20240906	105000	6305645	3100	3100	3100	3100	0
629	20240906	104900	6305645	3100	3100	3100	3100	0
630	20240906	104800	6305645	3100	3100	3100	3100	0
631	20240906	104700	6305645	3100	3100	3100	3100	0
632	20240906	104600	6305645	3100	3100	3100	3100	0
633	20240906	104500	6305645	3100	3100	3100	3100	0
634	20240906	104400	6305645	3100	3100	3100	3100	0
635	20240906	104300	6305645	3100	3100	3100	3100	0
636	20240906	104200	6305645	3100	3100	3100	3100	0
637	20240906	104100	6305645	3100	3100	3100	3100	0
638	20240906	104000	6305645	3100	3100	3100	3100	0
639	20240906	103900	6305645	3100	3100	3100	3100	0
640	20240906	103800	6305645	3100	3100	3100	3100	0
641	20240906	103700	6305645	3100	3100	3100	3100	0
642	20240906	103600	6305645	3100	3100	3100	3100	0
643	20240906	103500	6305645	3100	3100	3100	3100	0
644	20240906	103400	6305645	3100	3100	3100	3100	0
645	20240906	103300	6305645	3100	3100	3100	3100	0
646	20240906	103200	6305645	3100	3100	3100	3100	0
647	20240906	103100	6305645	3100	3100	3100	3100	0
648	20240906	103000	6305645	3100	3100	3100	3100	0
649	20240906	102900	6305645	3100	3100	3100	3100	0
650	20240906	102800	6305645	3100	3100	3100	3100	0
651	20240906	102700	6305645	3100	3100	3100	3100	0
652	20240906	102600	6305645	3100	3100	3100	3100	0
653	20240906	102500	6305645	3100	3100	3100	3100	0
654	20240906	102400	6305645	3100	3100	3100	3100	1
655	20240906	102300	6302545	3035	3035	3035	3035	0
656	20240906	102200	6302545	3035	3035	3035	3035	0
657	20240906	102100	6302545	3035	3035	3035	3035	0
658	20240906	102000	6302545	3035	3045	3045	3035	48
659	20240906	101900	6156585	3050	3050	3050	3050	145
660	20240906	101800	5714335	3095	3095	3095	3095	0
661	20240906	101700	5714335	3095	3095	3095	3095	0
662	20240906	101600	5714335	3095	3095	3095	3095	0
663	20240906	101500	5714335	3095	3095	3095	3095	0
664	20240906	101400	5714335	3095	3095	3095	3095	0
665	20240906	101300	5714335	3095	3095	3095	3095	159
666	20240906	101200	5222230	3095	3095	3095	3095	34
667	20240906	101100	5117000	3045	3045	3045	3045	0
668	20240906	101000	5117000	3045	3080	3080	3045	175
669	20240906	100900	4581385	3140	3140	3140	3140	0
670	20240906	100800	4581385	3140	3140	3140	3140	0
671	20240906	100700	4581385	3140	3140	3140	3140	0
672	20240906	100600	4581385	3140	3140	3140	3140	0
673	20240906	100500	4581385	3140	3140	3140	3140	0
674	20240906	100400	4581385	3140	3140	3140	3140	0
675	20240906	100300	4581385	3140	3140	3140	3140	0
676	20240906	100200	4581385	3140	3140	3140	3140	0
677	20240906	100100	4581385	3140	3095	3140	3095	117
678	20240906	100000	4215845	3095	3095	3095	3095	3
679	20240906	095900	4206560	3095	3095	3095	3095	0
680	20240906	095800	4206560	3095	3095	3095	3095	0
681	20240906	095700	4206560	3095	3095	3095	3095	0
682	20240906	095600	4206560	3095	3095	3095	3095	0
683	20240906	095500	4206560	3095	3095	3095	3095	5
684	20240906	095400	4191085	3095	3095	3095	3095	30
685	20240906	095300	4098235	3105	3105	3105	3105	0
686	20240906	095200	4098235	3105	3105	3105	3105	0
687	20240906	095100	4098235	3105	3105	3105	3105	0
688	20240906	095000	4098235	3105	3105	3105	3105	0
689	20240906	094900	4098235	3105	3105	3105	3105	0
690	20240906	094800	4098235	3105	3105	3105	3105	0
691	20240906	094700	4098235	3105	3105	3105	3105	1
692	20240906	094600	4095130	3110	3110	3110	3110	0
693	20240906	094500	4095130	3110	3110	3110	3110	0
694	20240906	094400	4095130	3110	3110	3110	3110	0
695	20240906	094300	4095130	3110	3110	3110	3110	0
696	20240906	094200	4095130	3110	3110	3110	3110	0
697	20240906	094100	4095130	3110	3110	3110	3110	1
698	20240906	094000	4092020	3110	3110	3110	3110	1
699	20240906	093900	4088910	3115	3080	3115	3080	10
700	20240906	093800	4057925	3080	3080	3080	3080	0
701	20240906	093700	4057925	3080	3080	3080	3080	0
702	20240906	093600	4057925	3080	3080	3080	3080	0
703	20240906	093500	4057925	3080	3080	3080	3080	0
704	20240906	093400	4057925	3080	3080	3080	3080	0
705	20240906	093300	4057925	3080	3080	3080	3080	0
706	20240906	093200	4057925	3080	3080	3080	3080	0
707	20240906	093100	4057925	3080	3080	3080	3080	0
708	20240906	093000	4057925	3080	3080	3080	3080	0
709	20240906	092900	4057925	3080	3080	3080	3080	32
710	20240906	092800	3959365	3055	3065	3070	3055	17
711	20240906	092700	3907330	3070	3070	3070	3070	0
712	20240906	092600	3907330	3070	3080	3080	3070	388
713	20240906	092500	2715950	3080	3080	3080	3080	0
714	20240906	092400	2715950	3080	3080	3080	3080	0
715	20240906	092300	2715950	3080	3080	3080	3080	0
716	20240906	092200	2715950	3080	3080	3080	3080	5
717	20240906	092100	2700550	3085	3090	3135	3085	144
718	20240906	092000	2251340	3140	3140	3140	3140	0
719	20240906	091900	2251340	3140	3140	3140	3140	0
720	20240906	091800	2251340	3140	3140	3140	3140	0
721	20240906	091700	2251340	3140	3140	3140	3140	0
722	20240906	091600	2251340	3140	3140	3140	3140	0
723	20240906	091500	2251340	3140	3140	3140	3140	12
724	20240906	091400	2213660	3090	3095	3095	3090	7
725	20240906	091300	2192000	3090	3090	3090	3090	0
726	20240906	091200	2192000	3090	3090	3090	3090	0
727	20240906	091100	2192000	3090	3090	3090	3090	100
728	20240906	091000	1883000	3160	3160	3160	3160	0
729	20240906	090900	1883000	3160	3160	3160	3160	0
730	20240906	090800	1883000	3160	3160	3160	3160	0
731	20240906	090700	1883000	3160	3160	3160	3160	0
732	20240906	090600	1883000	3160	3160	3160	3160	0
733	20240906	090500	1883000	3160	3160	3160	3160	0
734	20240906	090400	1883000	3160	3125	3160	3125	64
735	20240906	090300	1681600	3070	3070	3070	3070	0
736	20240906	090200	1681600	3070	3070	3070	3070	100
737	20240906	090100	1374600	3160	3160	3160	3160	0
738	20240906	090000	1374600	3160	3160	3160	3160	435