KissMeData/333430/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	210700	126634540	2960	2960	2960	2960	839
3	20240906	210600	126634540	2960	2960	2960	2960	0
4	20240906	210500	126634540	2960	2960	2960	2960	0
5	20240906	210400	126634540	2960	2960	2960	2960	0
6	20240906	210300	126634540	2960	2960	2960	2960	0
7	20240906	210200	126634540	2960	2960	2960	2960	0
8	20240906	210100	126634540	2960	2960	2960	2960	0
9	20240906	210000	126634540	2960	2960	2960	2960	0
10	20240906	205900	126634540	2960	2960	2960	2960	0
11	20240906	205800	126634540	2960	2960	2960	2960	0
12	20240906	205700	126634540	2960	2960	2960	2960	0
13	20240906	205600	126634540	2960	2960	2960	2960	0
14	20240906	205500	126634540	2960	2960	2960	2960	0
15	20240906	205400	126634540	2960	2960	2960	2960	0
16	20240906	205300	126634540	2960	2960	2960	2960	0
17	20240906	205200	126634540	2960	2960	2960	2960	0
18	20240906	205100	126634540	2960	2960	2960	2960	0
19	20240906	205000	126634540	2960	2960	2960	2960	0
20	20240906	204900	126634540	2960	2960	2960	2960	0
21	20240906	204800	126634540	2960	2960	2960	2960	0
22	20240906	204700	126634540	2960	2960	2960	2960	0
23	20240906	204600	126634540	2960	2960	2960	2960	0
24	20240906	204500	126634540	2960	2960	2960	2960	0
25	20240906	204400	126634540	2960	2960	2960	2960	0
26	20240906	204300	126634540	2960	2960	2960	2960	0
27	20240906	204200	126634540	2960	2960	2960	2960	0
28	20240906	204100	126634540	2960	2960	2960	2960	0
29	20240906	204000	126634540	2960	2960	2960	2960	0
30	20240906	203900	126634540	2960	2960	2960	2960	0
31	20240906	203800	126634540	2960	2960	2960	2960	0
32	20240906	203700	126634540	2960	2960	2960	2960	839
33	20240906	203600	126634540	2960	2960	2960	2960	0
34	20240906	203500	126634540	2960	2960	2960	2960	0
35	20240906	203400	126634540	2960	2960	2960	2960	0
36	20240906	203300	126634540	2960	2960	2960	2960	0
37	20240906	203200	126634540	2960	2960	2960	2960	0
38	20240906	203100	126634540	2960	2960	2960	2960	0
39	20240906	203000	126634540	2960	2960	2960	2960	0
40	20240906	202900	126634540	2960	2960	2960	2960	0
41	20240906	202800	126634540	2960	2960	2960	2960	0
42	20240906	202700	126634540	2960	2960	2960	2960	0
43	20240906	202600	126634540	2960	2960	2960	2960	0
44	20240906	202500	126634540	2960	2960	2960	2960	0
45	20240906	202400	126634540	2960	2960	2960	2960	0
46	20240906	202300	126634540	2960	2960	2960	2960	0
47	20240906	202200	126634540	2960	2960	2960	2960	0
48	20240906	202100	126634540	2960	2960	2960	2960	0
49	20240906	202000	126634540	2960	2960	2960	2960	0
50	20240906	201900	126634540	2960	2960	2960	2960	0
51	20240906	201800	126634540	2960	2960	2960	2960	0
52	20240906	201700	126634540	2960	2960	2960	2960	0
53	20240906	201600	126634540	2960	2960	2960	2960	0
54	20240906	201500	126634540	2960	2960	2960	2960	0
55	20240906	201400	126634540	2960	2960	2960	2960	0
56	20240906	201300	126634540	2960	2960	2960	2960	0
57	20240906	201200	126634540	2960	2960	2960	2960	0
58	20240906	201100	126634540	2960	2960	2960	2960	0
59	20240906	201000	126634540	2960	2960	2960	2960	0
60	20240906	200900	126634540	2960	2960	2960	2960	0
61	20240906	200800	126634540	2960	2960	2960	2960	0
62	20240906	200700	126634540	2960	2960	2960	2960	839
63	20240906	200600	126634540	2960	2960	2960	2960	0
64	20240906	200500	126634540	2960	2960	2960	2960	0
65	20240906	200400	126634540	2960	2960	2960	2960	0
66	20240906	200300	126634540	2960	2960	2960	2960	0
67	20240906	200200	126634540	2960	2960	2960	2960	0
68	20240906	200100	126634540	2960	2960	2960	2960	0
69	20240906	200000	126634540	2960	2960	2960	2960	0
70	20240906	195900	126634540	2960	2960	2960	2960	0
71	20240906	195800	126634540	2960	2960	2960	2960	0
72	20240906	195700	126634540	2960	2960	2960	2960	0
73	20240906	195600	126634540	2960	2960	2960	2960	0
74	20240906	195500	126634540	2960	2960	2960	2960	0
75	20240906	195400	126634540	2960	2960	2960	2960	0
76	20240906	195300	126634540	2960	2960	2960	2960	0
77	20240906	195200	126634540	2960	2960	2960	2960	0
78	20240906	195100	126634540	2960	2960	2960	2960	0
79	20240906	195000	126634540	2960	2960	2960	2960	0
80	20240906	194900	126634540	2960	2960	2960	2960	0
81	20240906	194800	126634540	2960	2960	2960	2960	0
82	20240906	194700	126634540	2960	2960	2960	2960	0
83	20240906	194600	126634540	2960	2960	2960	2960	0
84	20240906	194500	126634540	2960	2960	2960	2960	0
85	20240906	194400	126634540	2960	2960	2960	2960	0
86	20240906	194300	126634540	2960	2960	2960	2960	0
87	20240906	194200	126634540	2960	2960	2960	2960	0
88	20240906	194100	126634540	2960	2960	2960	2960	0
89	20240906	194000	126634540	2960	2960	2960	2960	0
90	20240906	193900	126634540	2960	2960	2960	2960	0
91	20240906	193800	126634540	2960	2960	2960	2960	0
92	20240906	193700	126634540	2960	2960	2960	2960	839
93	20240906	193600	126634540	2960	2960	2960	2960	0
94	20240906	193500	126634540	2960	2960	2960	2960	0
95	20240906	193400	126634540	2960	2960	2960	2960	0
96	20240906	193300	126634540	2960	2960	2960	2960	0
97	20240906	193200	126634540	2960	2960	2960	2960	0
98	20240906	193100	126634540	2960	2960	2960	2960	0
99	20240906	193000	126634540	2960	2960	2960	2960	0
100	20240906	192900	126634540	2960	2960	2960	2960	0
101	20240906	192800	126634540	2960	2960	2960	2960	0
102	20240906	192700	126634540	2960	2960	2960	2960	0
103	20240906	192600	126634540	2960	2960	2960	2960	0
104	20240906	192500	126634540	2960	2960	2960	2960	0
105	20240906	192400	126634540	2960	2960	2960	2960	0
106	20240906	192300	126634540	2960	2960	2960	2960	0
107	20240906	192200	126634540	2960	2960	2960	2960	0
108	20240906	192100	126634540	2960	2960	2960	2960	0
109	20240906	192000	126634540	2960	2960	2960	2960	0
110	20240906	191900	126634540	2960	2960	2960	2960	0
111	20240906	191800	126634540	2960	2960	2960	2960	0
112	20240906	191700	126634540	2960	2960	2960	2960	0
113	20240906	191600	126634540	2960	2960	2960	2960	0
114	20240906	191500	126634540	2960	2960	2960	2960	0
115	20240906	191400	126634540	2960	2960	2960	2960	0
116	20240906	191300	126634540	2960	2960	2960	2960	0
117	20240906	191200	126634540	2960	2960	2960	2960	0
118	20240906	191100	126634540	2960	2960	2960	2960	0
119	20240906	191000	126634540	2960	2960	2960	2960	0
120	20240906	190900	126634540	2960	2960	2960	2960	0
121	20240906	190800	126634540	2960	2960	2960	2960	0
122	20240906	190700	126634540	2960	2960	2960	2960	839
123	20240906	190600	126634540	2960	2960	2960	2960	0
124	20240906	190500	126634540	2960	2960	2960	2960	0
125	20240906	190400	126634540	2960	2960	2960	2960	0
126	20240906	190300	126634540	2960	2960	2960	2960	0
127	20240906	190200	126634540	2960	2960	2960	2960	0
128	20240906	190100	126634540	2960	2960	2960	2960	0
129	20240906	190000	126634540	2960	2960	2960	2960	0
130	20240906	185900	126634540	2960	2960	2960	2960	0
131	20240906	185800	126634540	2960	2960	2960	2960	0
132	20240906	185700	126634540	2960	2960	2960	2960	0
133	20240906	185600	126634540	2960	2960	2960	2960	0
134	20240906	185500	126634540	2960	2960	2960	2960	0
135	20240906	185400	126634540	2960	2960	2960	2960	0
136	20240906	185300	126634540	2960	2960	2960	2960	0
137	20240906	185200	126634540	2960	2960	2960	2960	0
138	20240906	185100	126634540	2960	2960	2960	2960	0
139	20240906	185000	126634540	2960	2960	2960	2960	0
140	20240906	184900	126634540	2960	2960	2960	2960	0
141	20240906	184800	126634540	2960	2960	2960	2960	0
142	20240906	184700	126634540	2960	2960	2960	2960	0
143	20240906	184600	126634540	2960	2960	2960	2960	0
144	20240906	184500	126634540	2960	2960	2960	2960	0
145	20240906	184400	126634540	2960	2960	2960	2960	0
146	20240906	184300	126634540	2960	2960	2960	2960	0
147	20240906	184200	126634540	2960	2960	2960	2960	0
148	20240906	184100	126634540	2960	2960	2960	2960	0
149	20240906	184000	126634540	2960	2960	2960	2960	0
150	20240906	183900	126634540	2960	2960	2960	2960	0
151	20240906	183800	126634540	2960	2960	2960	2960	0
152	20240906	183700	126634540	2960	2960	2960	2960	839
153	20240906	183600	126634540	2960	2960	2960	2960	0
154	20240906	183500	126634540	2960	2960	2960	2960	0
155	20240906	183400	126634540	2960	2960	2960	2960	0
156	20240906	183300	126634540	2960	2960	2960	2960	0
157	20240906	183200	126634540	2960	2960	2960	2960	0
158	20240906	183100	126634540	2960	2960	2960	2960	0
159	20240906	183000	126634540	2960	2960	2960	2960	0
160	20240906	182900	126634540	2960	2960	2960	2960	0
161	20240906	182800	126634540	2960	2960	2960	2960	0
162	20240906	182700	126634540	2960	2960	2960	2960	0
163	20240906	182600	126634540	2960	2960	2960	2960	0
164	20240906	182500	126634540	2960	2960	2960	2960	0
165	20240906	182400	126634540	2960	2960	2960	2960	0
166	20240906	182300	126634540	2960	2960	2960	2960	0
167	20240906	182200	126634540	2960	2960	2960	2960	0
168	20240906	182100	126634540	2960	2960	2960	2960	0
169	20240906	182000	126634540	2960	2960	2960	2960	0
170	20240906	181900	126634540	2960	2960	2960	2960	0
171	20240906	181800	126634540	2960	2960	2960	2960	0
172	20240906	181700	126634540	2960	2960	2960	2960	0
173	20240906	181600	126634540	2960	2960	2960	2960	0
174	20240906	181500	126634540	2960	2960	2960	2960	0
175	20240906	181400	126634540	2960	2960	2960	2960	0
176	20240906	181300	126634540	2960	2960	2960	2960	0
177	20240906	181200	126634540	2960	2960	2960	2960	0
178	20240906	181100	126634540	2960	2960	2960	2960	0
179	20240906	181000	126634540	2960	2960	2960	2960	0
180	20240906	180900	126634540	2960	2960	2960	2960	0
181	20240906	180800	126634540	2960	2960	2960	2960	0
182	20240906	180700	126634540	2960	2960	2960	2960	839
183	20240906	180600	126634540	2960	2960	2960	2960	0
184	20240906	180500	126634540	2960	2960	2960	2960	0
185	20240906	180400	126634540	2960	2960	2960	2960	0
186	20240906	180300	126634540	2960	2960	2960	2960	0
187	20240906	180200	126634540	2960	2960	2960	2960	0
188	20240906	180100	126634540	2960	2960	2960	2960	0
189	20240906	180000	126634540	2960	2960	2960	2960	0
190	20240906	175900	126634540	2960	2960	2960	2960	0
191	20240906	175800	126634540	2960	2960	2960	2960	0
192	20240906	175700	126634540	2960	2960	2960	2960	0
193	20240906	175600	126634540	2960	2960	2960	2960	0
194	20240906	175500	126634540	2960	2960	2960	2960	0
195	20240906	175400	126634540	2960	2960	2960	2960	0
196	20240906	175300	126634540	2960	2960	2960	2960	0
197	20240906	175200	126634540	2960	2960	2960	2960	0
198	20240906	175100	126634540	2960	2960	2960	2960	0
199	20240906	175000	126634540	2960	2960	2960	2960	0
200	20240906	174900	126634540	2960	2960	2960	2960	0
201	20240906	174800	126634540	2960	2960	2960	2960	0
202	20240906	174700	126634540	2960	2960	2960	2960	0
203	20240906	174600	126634540	2960	2960	2960	2960	0
204	20240906	174500	126634540	2960	2960	2960	2960	0
205	20240906	174400	126634540	2960	2960	2960	2960	0
206	20240906	174300	126634540	2960	2960	2960	2960	0
207	20240906	174200	126634540	2960	2960	2960	2960	0
208	20240906	174100	126634540	2960	2960	2960	2960	0
209	20240906	174000	126634540	2960	2960	2960	2960	0
210	20240906	173900	126634540	2960	2960	2960	2960	0
211	20240906	173800	126634540	2960	2960	2960	2960	0
212	20240906	173700	126634540	2960	2960	2960	2960	839
213	20240906	173600	126634540	2960	2960	2960	2960	0
214	20240906	173500	126634540	2960	2960	2960	2960	0
215	20240906	173400	126634540	2960	2960	2960	2960	0
216	20240906	173300	126634540	2960	2960	2960	2960	0
217	20240906	173200	126634540	2960	2960	2960	2960	0
218	20240906	173100	126634540	2960	2960	2960	2960	0
219	20240906	173000	126634540	2960	2960	2960	2960	0
220	20240906	172900	126634540	2960	2960	2960	2960	0
221	20240906	172800	126634540	2960	2960	2960	2960	0
222	20240906	172700	126634540	2960	2960	2960	2960	0
223	20240906	172600	126634540	2960	2960	2960	2960	0
224	20240906	172500	126634540	2960	2960	2960	2960	0
225	20240906	172400	126634540	2960	2960	2960	2960	0
226	20240906	172300	126634540	2960	2960	2960	2960	0
227	20240906	172200	126634540	2960	2960	2960	2960	0
228	20240906	172100	126634540	2960	2960	2960	2960	0
229	20240906	172000	126634540	2960	2960	2960	2960	0
230	20240906	171900	126634540	2960	2960	2960	2960	0
231	20240906	171800	126634540	2960	2960	2960	2960	0
232	20240906	171700	126634540	2960	2960	2960	2960	0
233	20240906	171600	126634540	2960	2960	2960	2960	0
234	20240906	171500	126634540	2960	2960	2960	2960	0
235	20240906	171400	126634540	2960	2960	2960	2960	0
236	20240906	171300	126634540	2960	2960	2960	2960	0
237	20240906	171200	126634540	2960	2960	2960	2960	0
238	20240906	171100	126634540	2960	2960	2960	2960	0
239	20240906	171000	126634540	2960	2960	2960	2960	0
240	20240906	170900	126634540	2960	2960	2960	2960	0
241	20240906	170800	126634540	2960	2960	2960	2960	0
242	20240906	170700	126634540	2960	2960	2960	2960	839
243	20240906	170600	126634540	2960	2960	2960	2960	0
244	20240906	170500	126634540	2960	2960	2960	2960	0
245	20240906	170400	126634540	2960	2960	2960	2960	0
246	20240906	170300	126634540	2960	2960	2960	2960	0
247	20240906	170200	126634540	2960	2960	2960	2960	0
248	20240906	170100	126634540	2960	2960	2960	2960	0
249	20240906	170000	126634540	2960	2960	2960	2960	0
250	20240906	165900	126634540	2960	2960	2960	2960	0
251	20240906	165800	126634540	2960	2960	2960	2960	0
252	20240906	165700	126634540	2960	2960	2960	2960	0
253	20240906	165600	126634540	2960	2960	2960	2960	0
254	20240906	165500	126634540	2960	2960	2960	2960	0
255	20240906	165400	126634540	2960	2960	2960	2960	0
256	20240906	165300	126634540	2960	2960	2960	2960	0
257	20240906	165200	126634540	2960	2960	2960	2960	0
258	20240906	165100	126634540	2960	2960	2960	2960	0
259	20240906	165000	126634540	2960	2960	2960	2960	0
260	20240906	164900	126634540	2960	2960	2960	2960	0
261	20240906	164800	126634540	2960	2960	2960	2960	0
262	20240906	164700	126634540	2960	2960	2960	2960	0
263	20240906	164600	126634540	2960	2960	2960	2960	0
264	20240906	164500	126634540	2960	2960	2960	2960	0
265	20240906	164400	126634540	2960	2960	2960	2960	0
266	20240906	164300	126634540	2960	2960	2960	2960	0
267	20240906	164200	126634540	2960	2960	2960	2960	0
268	20240906	164100	126634540	2960	2960	2960	2960	0
269	20240906	164000	126634540	2960	2960	2960	2960	0
270	20240906	163900	126634540	2960	2960	2960	2960	0
271	20240906	163800	126634540	2960	2960	2960	2960	0
272	20240906	163700	126634540	2960	2960	2960	2960	839
273	20240906	163600	126634540	2960	2960	2960	2960	0
274	20240906	163500	126634540	2960	2960	2960	2960	0
275	20240906	163400	126634540	2960	2960	2960	2960	0
276	20240906	163300	126634540	2960	2960	2960	2960	0
277	20240906	163200	126634540	2960	2960	2960	2960	0
278	20240906	163100	126634540	2960	2960	2960	2960	0
279	20240906	163000	126634540	2960	2960	2960	2960	0
280	20240906	162900	126634540	2960	2960	2960	2960	0
281	20240906	162800	126634540	2960	2960	2960	2960	0
282	20240906	162700	126634540	2960	2960	2960	2960	0
283	20240906	162600	126634540	2960	2960	2960	2960	0
284	20240906	162500	126634540	2960	2960	2960	2960	0
285	20240906	162400	126634540	2960	2960	2960	2960	0
286	20240906	162300	126634540	2960	2960	2960	2960	0
287	20240906	162200	126634540	2960	2960	2960	2960	0
288	20240906	162100	126634540	2960	2960	2960	2960	0
289	20240906	162000	126634540	2960	2960	2960	2960	0
290	20240906	161900	126634540	2960	2960	2960	2960	0
291	20240906	161800	126634540	2960	2960	2960	2960	0
292	20240906	161700	126634540	2960	2960	2960	2960	0
293	20240906	161600	126634540	2960	2960	2960	2960	0
294	20240906	161500	126634540	2960	2960	2960	2960	0
295	20240906	161400	126634540	2960	2960	2960	2960	0
296	20240906	161300	126634540	2960	2960	2960	2960	0
297	20240906	161200	126634540	2960	2960	2960	2960	0
298	20240906	161100	126634540	2960	2960	2960	2960	0
299	20240906	161000	126634540	2960	2960	2960	2960	0
300	20240906	160900	126634540	2960	2960	2960	2960	0
301	20240906	160800	126634540	2960	2960	2960	2960	0
302	20240906	160700	126634540	2960	2960	2960	2960	839
303	20240906	160600	126634540	2960	2960	2960	2960	0
304	20240906	160500	126634540	2960	2960	2960	2960	0
305	20240906	160400	126634540	2960	2960	2960	2960	0
306	20240906	160300	126634540	2960	2960	2960	2960	0
307	20240906	160200	126634540	2960	2960	2960	2960	0
308	20240906	160100	126634540	2960	2960	2960	2960	0
309	20240906	160000	126634540	2960	2960	2960	2960	0
310	20240906	155900	126634540	2960	2960	2960	2960	0
311	20240906	155800	126634540	2960	2960	2960	2960	0
312	20240906	155700	126634540	2960	2960	2960	2960	0
313	20240906	155600	126634540	2960	2960	2960	2960	0
314	20240906	155500	126634540	2960	2960	2960	2960	0
315	20240906	155400	126634540	2960	2960	2960	2960	0
316	20240906	155300	126634540	2960	2960	2960	2960	0
317	20240906	155200	126634540	2960	2960	2960	2960	0
318	20240906	155100	126634540	2960	2960	2960	2960	0
319	20240906	155000	126634540	2960	2960	2960	2960	0
320	20240906	154900	126634540	2960	2960	2960	2960	0
321	20240906	154800	126634540	2960	2960	2960	2960	0
322	20240906	154700	126634540	2960	2960	2960	2960	0
323	20240906	154600	126634540	2960	2960	2960	2960	0
324	20240906	154500	126634540	2960	2960	2960	2960	0
325	20240906	154400	126634540	2960	2960	2960	2960	0
326	20240906	154300	126634540	2960	2960	2960	2960	0
327	20240906	154200	126634540	2960	2960	2960	2960	0
328	20240906	154100	126634540	2960	2960	2960	2960	0
329	20240906	154000	126634540	2960	2960	2960	2960	0
330	20240906	153900	126634540	2960	2960	2960	2960	0
331	20240906	153800	126634540	2960	2960	2960	2960	0
332	20240906	153700	126634540	2960	2960	2960	2960	839
333	20240906	153600	126634540	2960	2960	2960	2960	0
334	20240906	153500	126634540	2960	2960	2960	2960	0
335	20240906	153400	126634540	2960	2960	2960	2960	0
336	20240906	153300	126634540	2960	2960	2960	2960	0
337	20240906	153200	126634540	2960	2960	2960	2960	0
338	20240906	153100	126634540	2960	2960	2960	2960	0
339	20240906	153000	126634540	2960	2960	2960	2960	839
340	20240906	152900	124151100	2960	2960	2960	2960	0
341	20240906	152800	124151100	2960	2960	2960	2960	0
342	20240906	152700	124151100	2960	2960	2960	2960	0
343	20240906	152600	124151100	2960	2960	2960	2960	0
344	20240906	152500	124151100	2960	2960	2960	2960	0
345	20240906	152400	124151100	2960	2960	2960	2960	0
346	20240906	152300	124151100	2960	2960	2960	2960	0
347	20240906	152200	124151100	2960	2960	2960	2960	0
348	20240906	152100	124151100	2960	2960	2960	2960	0
349	20240906	152000	124151100	2960	2960	2960	2960	0
350	20240906	151900	124151100	2960	2960	2960	2960	74
351	20240906	151800	123932060	2960	2960	2960	2960	170
352	20240906	151700	123428860	2965	2965	2965	2965	22
353	20240906	151600	123363630	2965	2965	2965	2965	2
354	20240906	151500	123357700	2960	2960	2960	2960	37
355	20240906	151400	123248180	2965	2965	2965	2965	0
356	20240906	151300	123248180	2965	2965	2965	2965	0
357	20240906	151200	123248180	2965	2965	2965	2965	390
358	20240906	151100	122091830	2965	2965	2965	2965	1
359	20240906	151000	122088865	2965	2965	2965	2965	0
360	20240906	150900	122088865	2965	2965	2965	2965	1
361	20240906	150800	122085900	2970	2970	2970	2970	5
362	20240906	150700	122071050	2970	2970	2970	2970	5
363	20240906	150600	122056200	2970	2970	2970	2970	0
364	20240906	150500	122056200	2970	2970	2970	2970	0
365	20240906	150400	122056200	2970	2970	2970	2970	0
366	20240906	150300	122056200	2970	2965	2970	2965	10
367	20240906	150200	122026540	2970	2970	2970	2970	0
368	20240906	150100	122026540	2970	2970	2970	2970	0
369	20240906	150000	122026540	2970	2970	2970	2970	0
370	20240906	145900	122026540	2970	2970	2970	2970	10
371	20240906	145800	121996840	2970	2965	2970	2965	13
372	20240906	145700	121958280	2955	2955	2955	2955	0
373	20240906	145600	121958280	2955	2955	2955	2955	0
374	20240906	145500	121958280	2955	2955	2955	2955	1810
375	20240906	145400	116609730	2955	2955	2955	2955	5
376	20240906	145300	116594955	2955	2955	2955	2955	16
377	20240906	145200	116547675	2950	2950	2950	2950	0
378	20240906	145100	116547675	2950	2950	2950	2950	0
379	20240906	145000	116547675	2950	2950	2950	2950	63
380	20240906	144900	116361825	2955	2955	2955	2955	0
381	20240906	144800	116361825	2955	2955	2955	2955	0
382	20240906	144700	116361825	2955	2955	2955	2955	0
383	20240906	144600	116361825	2955	2955	2955	2955	15
384	20240906	144500	116317500	2955	2955	2955	2955	0
385	20240906	144400	116317500	2955	2955	2955	2955	0
386	20240906	144300	116317500	2955	2955	2955	2955	0
387	20240906	144200	116317500	2955	2955	2955	2955	0
388	20240906	144100	116317500	2955	2955	2955	2955	0
389	20240906	144000	116317500	2955	2955	2955	2955	0
390	20240906	143900	116317500	2955	2955	2955	2955	42
391	20240906	143800	116193390	2950	2950	2950	2950	0
392	20240906	143700	116193390	2950	2950	2950	2950	0
393	20240906	143600	116193390	2950	2950	2950	2950	246
394	20240906	143500	115467690	2950	2950	2950	2950	0
395	20240906	143400	115467690	2950	2950	2950	2950	0
396	20240906	143300	115467690	2950	2950	2950	2950	0
397	20240906	143200	115467690	2950	2950	2950	2950	0
398	20240906	143100	115467690	2950	2950	2950	2950	0
399	20240906	143000	115467690	2950	2950	2950	2950	0
400	20240906	142900	115467690	2950	2950	2950	2950	0
401	20240906	142800	115467690	2950	2950	2950	2950	0
402	20240906	142700	115467690	2950	2950	2950	2950	0
403	20240906	142600	115467690	2950	2950	2950	2950	0
404	20240906	142500	115467690	2950	2950	2950	2950	0
405	20240906	142400	115467690	2950	2950	2950	2950	2
406	20240906	142300	115461790	2950	2950	2950	2950	0
407	20240906	142200	115461790	2950	2950	2950	2950	0
408	20240906	142100	115461790	2950	2950	2950	2950	0
409	20240906	142000	115461790	2950	2950	2950	2950	0
410	20240906	141900	115461790	2950	2950	2950	2950	0
411	20240906	141800	115461790	2950	2950	2950	2950	0
412	20240906	141700	115461790	2950	2950	2950	2950	0
413	20240906	141600	115461790	2950	2950	2950	2950	0
414	20240906	141500	115461790	2950	2950	2950	2950	0
415	20240906	141400	115461790	2950	2950	2950	2950	0
416	20240906	141300	115461790	2950	2950	2950	2950	0
417	20240906	141200	115461790	2950	2950	2950	2950	0
418	20240906	141100	115461790	2950	2950	2950	2950	0
419	20240906	141000	115461790	2950	2950	2950	2950	0
420	20240906	140900	115461790	2950	2950	2950	2950	0
421	20240906	140800	115461790	2950	2950	2950	2950	0
422	20240906	140700	115461790	2950	2950	2950	2950	0
423	20240906	140600	115461790	2950	2950	2950	2950	0
424	20240906	140500	115461790	2950	2950	2950	2950	0
425	20240906	140400	115461790	2950	2950	2950	2950	0
426	20240906	140300	115461790	2950	2950	2950	2950	0
427	20240906	140200	115461790	2950	2950	2950	2950	0
428	20240906	140100	115461790	2950	2950	2950	2950	0
429	20240906	140000	115461790	2950	2950	2950	2950	0
430	20240906	135900	115461790	2950	2950	2950	2950	0
431	20240906	135800	115461790	2950	2950	2950	2950	0
432	20240906	135700	115461790	2950	2950	2950	2950	0
433	20240906	135600	115461790	2950	2950	2950	2950	0
434	20240906	135500	115461790	2950	2950	2950	2950	0
435	20240906	135400	115461790	2950	2950	2950	2950	0
436	20240906	135300	115461790	2950	2950	2950	2950	0
437	20240906	135200	115461790	2950	2950	2950	2950	0
438	20240906	135100	115461790	2950	2950	2950	2950	0
439	20240906	135000	115461790	2950	2950	2950	2950	1
440	20240906	134900	115458840	2955	2955	2955	2955	0
441	20240906	134800	115458840	2955	2955	2955	2955	0
442	20240906	134700	115458840	2955	2955	2955	2955	0
443	20240906	134600	115458840	2955	2960	2960	2955	157
444	20240906	134500	114994900	2955	2955	2955	2955	0
445	20240906	134400	114994900	2955	2955	2955	2955	0
446	20240906	134300	114994900	2955	2955	2955	2955	0
447	20240906	134200	114994900	2955	2955	2955	2955	0
448	20240906	134100	114994900	2955	2955	2955	2955	0
449	20240906	134000	114994900	2955	2955	2955	2955	0
450	20240906	133900	114994900	2955	2955	2955	2955	0
451	20240906	133800	114994900	2955	2955	2955	2955	0
452	20240906	133700	114994900	2955	2955	2955	2955	0
453	20240906	133600	114994900	2955	2955	2955	2955	0
454	20240906	133500	114994900	2955	2955	2955	2955	0
455	20240906	133400	114994900	2955	2955	2955	2955	0
456	20240906	133300	114994900	2955	2955	2955	2955	0
457	20240906	133200	114994900	2955	2955	2955	2955	0
458	20240906	133100	114994900	2955	2955	2955	2955	0
459	20240906	133000	114994900	2955	2955	2955	2955	0
460	20240906	132900	114994900	2955	2955	2955	2955	0
461	20240906	132800	114994900	2955	2955	2955	2955	0
462	20240906	132700	114994900	2955	2955	2955	2955	0
463	20240906	132600	114994900	2955	2955	2955	2955	0
464	20240906	132500	114994900	2955	2955	2955	2955	0
465	20240906	132400	114994900	2955	2955	2955	2955	0
466	20240906	132300	114994900	2955	2955	2955	2955	0
467	20240906	132200	114994900	2955	2955	2955	2955	0
468	20240906	132100	114994900	2955	2955	2955	2955	63
469	20240906	132000	114808735	2955	2955	2955	2955	0
470	20240906	131900	114808735	2955	2955	2955	2955	0
471	20240906	131800	114808735	2955	2955	2955	2955	0
472	20240906	131700	114808735	2955	2955	2955	2955	0
473	20240906	131600	114808735	2955	2955	2955	2955	0
474	20240906	131500	114808735	2955	2955	2955	2955	0
475	20240906	131400	114808735	2955	2955	2955	2955	0
476	20240906	131300	114808735	2955	2955	2955	2955	0
477	20240906	131200	114808735	2955	2955	2955	2955	0
478	20240906	131100	114808735	2955	2955	2955	2955	0
479	20240906	131000	114808735	2955	2955	2955	2955	50
480	20240906	130900	114660985	2960	2960	2960	2960	0
481	20240906	130800	114660985	2960	2960	2960	2960	52
482	20240906	130700	114507065	2975	2975	2975	2975	0
483	20240906	130600	114507065	2975	2975	2975	2975	2
484	20240906	130500	114501115	2950	2950	2950	2950	99
485	20240906	130400	114209065	2950	2970	2970	2950	1385
486	20240906	130300	110116310	2970	2970	2970	2970	1
487	20240906	130200	110113340	2980	2980	2980	2980	0
488	20240906	130100	110113340	2980	2980	2980	2980	0
489	20240906	130000	110113340	2980	2980	2980	2980	0
490	20240906	125900	110113340	2980	2980	2980	2980	33
491	20240906	125800	110015000	2985	2985	2985	2985	0
492	20240906	125700	110015000	2985	2985	2985	2985	0
493	20240906	125600	110015000	2985	2985	2985	2985	0
494	20240906	125500	110015000	2985	2985	2985	2985	0
495	20240906	125400	110015000	2985	2985	2985	2985	0
496	20240906	125300	110015000	2985	2985	2985	2985	0
497	20240906	125200	110015000	2985	2985	2985	2985	0
498	20240906	125100	110015000	2985	2985	2985	2985	0
499	20240906	125000	110015000	2985	2985	2985	2985	0
500	20240906	124900	110015000	2985	2985	2985	2985	0
501	20240906	124800	110015000	2985	2985	2985	2985	0
502	20240906	124700	110015000	2985	2985	2985	2985	0
503	20240906	124600	110015000	2985	2985	2985	2985	0
504	20240906	124500	110015000	2985	2985	2985	2985	0
505	20240906	124400	110015000	2985	2985	2985	2985	0
506	20240906	124300	110015000	2985	2985	2985	2985	0
507	20240906	124200	110015000	2985	2965	2985	2965	14
508	20240906	124100	109973450	2965	2965	2965	2965	0
509	20240906	124000	109973450	2965	2965	2965	2965	4
510	20240906	123900	109961590	2965	2965	2965	2965	0
511	20240906	123800	109961590	2965	2965	2965	2965	287
512	20240906	123700	109110635	2965	2965	2965	2965	0
513	20240906	123600	109110635	2965	2965	2965	2965	0
514	20240906	123500	109110635	2965	2965	2965	2965	2
515	20240906	123400	109104705	2960	2960	2960	2960	0
516	20240906	123300	109104705	2960	2960	2960	2960	0
517	20240906	123200	109104705	2960	2960	2960	2960	4155
518	20240906	123100	96805905	2965	2965	2965	2965	0
519	20240906	123000	96805905	2965	2965	2965	2965	0
520	20240906	122900	96805905	2965	2965	2965	2965	0
521	20240906	122800	96805905	2965	2965	2965	2965	0
522	20240906	122700	96805905	2965	2965	2965	2965	0
523	20240906	122600	96805905	2965	2965	2965	2965	0
524	20240906	122500	96805905	2965	2965	2965	2965	0
525	20240906	122400	96805905	2965	2965	2965	2965	94
526	20240906	122300	96527195	2970	2970	2970	2970	0
527	20240906	122200	96527195	2970	2970	2970	2970	0
528	20240906	122100	96527195	2970	2970	2970	2970	0
529	20240906	122000	96527195	2970	2970	2970	2970	0
530	20240906	121900	96527195	2970	2970	2970	2970	0
531	20240906	121800	96527195	2970	2970	2970	2970	0
532	20240906	121700	96527195	2970	2970	2970	2970	0
533	20240906	121600	96527195	2970	2970	2970	2970	0
534	20240906	121500	96527195	2970	2970	2970	2970	0
535	20240906	121400	96527195	2970	2970	2970	2970	0
536	20240906	121300	96527195	2970	2970	2970	2970	0
537	20240906	121200	96527195	2970	2970	2970	2970	40
538	20240906	121100	96408395	2970	2970	2970	2970	0
539	20240906	121000	96408395	2970	2970	2970	2970	15
540	20240906	120900	96363845	2970	2985	2985	2970	70
541	20240906	120800	96155885	2990	2990	2990	2990	0
542	20240906	120700	96155885	2990	2990	2990	2990	0
543	20240906	120600	96155885	2990	2990	2990	2990	0
544	20240906	120500	96155885	2990	2990	2990	2990	0
545	20240906	120400	96155885	2990	2990	2990	2990	0
546	20240906	120300	96155885	2990	2990	2990	2990	0
547	20240906	120200	96155885	2990	2990	2990	2990	0
548	20240906	120100	96155885	2990	2990	2990	2990	0
549	20240906	120000	96155885	2990	2990	2990	2990	0
550	20240906	115900	96155885	2990	2990	2990	2990	0
551	20240906	115800	96155885	2990	2990	2990	2990	0
552	20240906	115700	96155885	2990	2990	2990	2990	0
553	20240906	115600	96155885	2990	2990	2990	2990	0
554	20240906	115500	96155885	2990	2990	2990	2990	0
555	20240906	115400	96155885	2990	2990	2990	2990	0
556	20240906	115300	96155885	2990	2990	2990	2990	2
557	20240906	115200	96149905	2970	2970	2970	2970	0
558	20240906	115100	96149905	2970	2975	2975	2970	200
559	20240906	115000	95555830	2980	2980	2980	2980	0
560	20240906	114900	95555830	2980	2980	2980	2980	0
561	20240906	114800	95555830	2980	2980	2980	2980	0
562	20240906	114700	95555830	2980	2980	2980	2980	0
563	20240906	114600	95555830	2980	2980	2980	2980	0
564	20240906	114500	95555830	2980	2980	2980	2980	0
565	20240906	114400	95555830	2980	2980	2980	2980	0
566	20240906	114300	95555830	2980	2980	2980	2980	0
567	20240906	114200	95555830	2980	2980	2980	2980	2
568	20240906	114100	95549870	2980	2980	2980	2980	0
569	20240906	114000	95549870	2980	2980	2980	2980	0
570	20240906	113900	95549870	2980	2980	2980	2980	0
571	20240906	113800	95549870	2980	2985	2985	2980	33
572	20240906	113700	95451525	3000	3000	3000	3000	0
573	20240906	113600	95451525	3000	3000	3000	3000	0
574	20240906	113500	95451525	3000	3000	3000	3000	15
575	20240906	113400	95406525	2990	2990	2990	2990	0
576	20240906	113300	95406525	2990	2990	2990	2990	1
577	20240906	113200	95403535	2990	2990	2990	2990	13
578	20240906	113100	95364665	2990	2990	2990	2990	71
579	20240906	113000	95152375	2980	2980	2980	2980	0
580	20240906	112900	95152375	2980	2980	2980	2980	0
581	20240906	112800	95152375	2980	2980	2980	2980	0
582	20240906	112700	95152375	2980	2980	2980	2980	0
583	20240906	112600	95152375	2980	2980	2980	2980	0
584	20240906	112500	95152375	2980	2980	2980	2980	0
585	20240906	112400	95152375	2980	2985	2985	2980	103
586	20240906	112300	94845290	2990	2990	2990	2990	0
587	20240906	112200	94845290	2990	2990	2990	2990	0
588	20240906	112100	94845290	2990	2990	2990	2990	0
589	20240906	112000	94845290	2990	2990	2990	2990	0
590	20240906	111900	94845290	2990	2990	2990	2990	4
591	20240906	111800	94833330	2990	2990	2990	2990	0
592	20240906	111700	94833330	2990	2990	2990	2990	2
593	20240906	111600	94827350	2990	2990	2990	2990	0
594	20240906	111500	94827350	2990	2990	2990	2990	0
595	20240906	111400	94827350	2990	2990	2990	2990	0
596	20240906	111300	94827350	2990	2990	2990	2990	31
597	20240906	111200	94734660	2985	2985	2985	2985	0
598	20240906	111100	94734660	2985	2985	2985	2985	0
599	20240906	111000	94734660	2985	2985	2985	2985	0
600	20240906	110900	94734660	2985	2985	2985	2985	0
601	20240906	110800	94734660	2985	2985	2985	2985	31
602	20240906	110700	94642125	3000	3000	3000	3000	0
603	20240906	110600	94642125	3000	3000	3000	3000	0
604	20240906	110500	94642125	3000	3000	3000	3000	1
605	20240906	110400	94639125	2990	2990	2990	2990	0
606	20240906	110300	94639125	2990	2990	2990	2990	48
607	20240906	110200	94495605	2990	2990	2990	2990	0
608	20240906	110100	94495605	2990	2990	2990	2990	0
609	20240906	110000	94495605	2990	2990	2990	2990	0
610	20240906	105900	94495605	2990	2990	2990	2990	2
611	20240906	105800	94489625	2990	2990	2990	2990	0
612	20240906	105700	94489625	2990	2990	2990	2990	0
613	20240906	105600	94489625	2990	2990	2990	2990	0
614	20240906	105500	94489625	2990	2995	2995	2990	4
615	20240906	105400	94477650	2995	2995	2995	2995	0
616	20240906	105300	94477650	2995	2995	2995	2995	0
617	20240906	105200	94477650	2995	2995	2995	2995	0
618	20240906	105100	94477650	2995	2995	2995	2995	0
619	20240906	105000	94477650	2995	2995	2995	2995	0
620	20240906	104900	94477650	2995	2995	2995	2995	464
621	20240906	104800	93087970	3000	2980	3000	2980	1546
622	20240906	104700	88460400	2970	2970	2970	2970	130
623	20240906	104600	88074300	2980	2975	2980	2975	7
624	20240906	104500	88053465	2980	2980	2980	2980	0
625	20240906	104400	88053465	2980	2975	2980	2975	50
626	20240906	104300	87904570	2970	2970	2970	2970	300
627	20240906	104200	87013570	2970	2970	2970	2970	0
628	20240906	104100	87013570	2970	2970	2970	2970	198
629	20240906	104000	86425510	2970	2970	2970	2970	0
630	20240906	103900	86425510	2970	2970	2970	2970	0
631	20240906	103800	86425510	2970	2970	2970	2970	0
632	20240906	103700	86425510	2970	2975	2975	2970	2
633	20240906	103600	86419565	2970	2970	2970	2970	40
634	20240906	103500	86300765	2970	2970	2970	2970	0
635	20240906	103400	86300765	2970	2970	2970	2970	4
636	20240906	103300	86288885	2970	2970	2970	2970	0
637	20240906	103200	86288885	2970	2970	2970	2970	0
638	20240906	103100	86288885	2970	2970	2970	2970	0
639	20240906	103000	86288885	2970	2970	2970	2970	20
640	20240906	102900	86229485	2970	2960	2970	2960	87
641	20240906	102800	85971955	2960	2960	2960	2960	0
642	20240906	102700	85971955	2960	2960	2960	2960	0
643	20240906	102600	85971955	2960	2960	2960	2960	0
644	20240906	102500	85971955	2960	2960	2960	2960	0
645	20240906	102400	85971955	2960	2960	2960	2960	3
646	20240906	102300	85963075	2940	2940	2940	2940	0
647	20240906	102200	85963075	2940	2940	2940	2940	0
648	20240906	102100	85963075	2940	2940	2940	2940	0
649	20240906	102000	85963075	2940	2940	2940	2940	0
650	20240906	101900	85963075	2940	2940	2940	2930	2454
651	20240906	101800	78753770	2940	2940	2940	2940	0
652	20240906	101700	78753770	2940	2940	2940	2940	0
653	20240906	101600	78753770	2940	2960	2960	2940	463
654	20240906	101500	77392290	2960	2960	2960	2960	20
655	20240906	101400	77333090	2960	2960	2960	2960	0
656	20240906	101300	77333090	2960	2960	2960	2960	1
657	20240906	101200	77330130	2945	2945	2945	2945	0
658	20240906	101100	77330130	2945	2945	2945	2945	262
659	20240906	101000	76558540	2945	2945	2945	2940	112
660	20240906	100900	76229005	2945	2945	2945	2945	0
661	20240906	100800	76229005	2945	2945	2945	2945	0
662	20240906	100700	76229005	2945	2945	2945	2945	0
663	20240906	100600	76229005	2945	2945	2945	2945	191
664	20240906	100500	75666510	2950	2950	2950	2950	0
665	20240906	100400	75666510	2950	2950	2950	2950	100
666	20240906	100300	75371510	2955	2955	2955	2955	2
667	20240906	100200	75365600	2955	2955	2955	2955	0
668	20240906	100100	75365600	2955	2960	2965	2955	102
669	20240906	100000	75064175	2950	2950	2950	2950	0
670	20240906	095900	75064175	2950	2950	2950	2950	100
671	20240906	095800	74769175	2960	2960	2960	2960	10
672	20240906	095700	74739575	2945	2945	2945	2945	150
673	20240906	095600	74297825	2950	2950	2950	2950	184
674	20240906	095500	73755025	2950	2950	2950	2950	86
675	20240906	095400	73501325	2950	2950	2950	2950	0
676	20240906	095300	73501325	2950	2950	2950	2950	66
677	20240906	095200	73306625	2945	2950	2950	2945	36
678	20240906	095100	73200435	2950	2950	2950	2950	0
679	20240906	095000	73200435	2950	2950	2950	2950	0
680	20240906	094900	73200435	2950	2960	2960	2950	1376
681	20240906	094800	69141135	2960	2960	2960	2960	0
682	20240906	094700	69141135	2960	2960	2960	2960	0
683	20240906	094600	69141135	2960	2960	2960	2960	2
684	20240906	094500	69135215	2950	2950	2950	2950	100
685	20240906	094400	68840215	2960	2960	2960	2960	0
686	20240906	094300	68840215	2960	2960	2960	2960	1
687	20240906	094200	68837255	2950	2950	2950	2950	0
688	20240906	094100	68837255	2950	2950	2950	2950	0
689	20240906	094000	68837255	2950	2950	2950	2950	0
690	20240906	093900	68837255	2950	2945	2950	2945	1104
691	20240906	093800	65580475	2950	2950	2950	2950	0
692	20240906	093700	65580475	2950	2950	2950	2950	8
693	20240906	093600	65556875	2950	2950	2950	2950	0
694	20240906	093500	65556875	2950	2950	2950	2950	32
695	20240906	093400	65462475	2950	2950	2950	2950	0
696	20240906	093300	65462475	2950	2950	2950	2950	0
697	20240906	093200	65462475	2950	2950	2950	2950	0
698	20240906	093100	65462475	2950	2950	2950	2950	0
699	20240906	093000	65462475	2950	2950	2950	2950	0
700	20240906	092900	65462475	2950	2950	2950	2950	0
701	20240906	092800	65462475	2950	2970	2980	2950	3289
702	20240906	092700	55676665	2975	2975	2975	2975	0
703	20240906	092600	55676665	2975	2975	2975	2975	0
704	20240906	092500	55676665	2975	2970	2975	2900	10358
705	20240906	092400	25231255	2990	2990	2990	2990	10
706	20240906	092300	25201355	2990	2990	2990	2990	2
707	20240906	092200	25195375	2990	2990	2990	2990	0
708	20240906	092100	25195375	2990	2990	2990	2990	1
709	20240906	092000	25192385	2970	2970	2970	2970	0
710	20240906	091900	25192385	2970	2975	2995	2965	572
711	20240906	091800	23494645	2990	2990	2990	2990	294
712	20240906	091700	22615585	2990	2995	2995	2980	719
713	20240906	091600	20471200	3000	3000	3000	3000	0
714	20240906	091500	20471200	3000	3000	3000	3000	0
715	20240906	091400	20471200	3000	3020	3020	3000	1040
716	20240906	091300	17341200	3025	3025	3025	3025	0
717	20240906	091200	17341200	3025	3025	3025	3025	1
718	20240906	091100	17338175	3020	3020	3020	3020	581
719	20240906	091000	15583555	3020	3000	3020	3000	510
720	20240906	090900	14043555	3000	3025	3025	3000	64
721	20240906	090800	13851530	3000	3000	3000	3000	37
722	20240906	090700	13740530	3000	3000	3000	3000	0
723	20240906	090600	13740530	3000	3000	3000	3000	756
724	20240906	090500	11472530	3000	3000	3000	3000	437
725	20240906	090400	10161530	3000	3015	3015	3000	2544
726	20240906	090300	2529000	3000	3000	3000	3000	0
727	20240906	090200	2529000	3000	3000	3000	3000	0
728	20240906	090100	2529000	3000	3000	3000	3000	0
729	20240906	090000	2529000	3000	3000	3000	3000	843