KissMeData/067010/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194200	33684585	2975	2975	2975	2975	122
3	20240902	194100	33684585	2975	2975	2975	2975	0
4	20240902	194000	33684585	2975	2975	2975	2975	0
5	20240902	193900	33684585	2975	2975	2975	2975	0
6	20240902	193800	33684585	2975	2975	2975	2975	0
7	20240902	193700	33684585	2975	2975	2975	2975	0
8	20240902	193600	33684585	2975	2975	2975	2975	0
9	20240902	193500	33684585	2975	2975	2975	2975	0
10	20240902	193400	33684585	2975	2975	2975	2975	0
11	20240902	193300	33684585	2975	2975	2975	2975	0
12	20240902	193200	33684585	2975	2975	2975	2975	0
13	20240902	193100	33684585	2975	2975	2975	2975	0
14	20240902	193000	33684585	2975	2975	2975	2975	0
15	20240902	192900	33684585	2975	2975	2975	2975	0
16	20240902	192800	33684585	2975	2975	2975	2975	0
17	20240902	192700	33684585	2975	2975	2975	2975	0
18	20240902	192600	33684585	2975	2975	2975	2975	0
19	20240902	192500	33684585	2975	2975	2975	2975	0
20	20240902	192400	33684585	2975	2975	2975	2975	0
21	20240902	192300	33684585	2975	2975	2975	2975	0
22	20240902	192200	33684585	2975	2975	2975	2975	0
23	20240902	192100	33684585	2975	2975	2975	2975	0
24	20240902	192000	33684585	2975	2975	2975	2975	0
25	20240902	191900	33684585	2975	2975	2975	2975	0
26	20240902	191800	33684585	2975	2975	2975	2975	0
27	20240902	191700	33684585	2975	2975	2975	2975	0
28	20240902	191600	33684585	2975	2975	2975	2975	0
29	20240902	191500	33684585	2975	2975	2975	2975	0
30	20240902	191400	33684585	2975	2975	2975	2975	0
31	20240902	191300	33684585	2975	2975	2975	2975	0
32	20240902	191200	33684585	2975	2975	2975	2975	122
33	20240902	191100	33684585	2975	2975	2975	2975	0
34	20240902	191000	33684585	2975	2975	2975	2975	0
35	20240902	190900	33684585	2975	2975	2975	2975	0
36	20240902	190800	33684585	2975	2975	2975	2975	0
37	20240902	190700	33684585	2975	2975	2975	2975	0
38	20240902	190600	33684585	2975	2975	2975	2975	0
39	20240902	190500	33684585	2975	2975	2975	2975	0
40	20240902	190400	33684585	2975	2975	2975	2975	0
41	20240902	190300	33684585	2975	2975	2975	2975	0
42	20240902	190200	33684585	2975	2975	2975	2975	0
43	20240902	190100	33684585	2975	2975	2975	2975	0
44	20240902	190000	33684585	2975	2975	2975	2975	0
45	20240902	185900	33684585	2975	2975	2975	2975	0
46	20240902	185800	33684585	2975	2975	2975	2975	0
47	20240902	185700	33684585	2975	2975	2975	2975	0
48	20240902	185600	33684585	2975	2975	2975	2975	0
49	20240902	185500	33684585	2975	2975	2975	2975	0
50	20240902	185400	33684585	2975	2975	2975	2975	0
51	20240902	185300	33684585	2975	2975	2975	2975	0
52	20240902	185200	33684585	2975	2975	2975	2975	0
53	20240902	185100	33684585	2975	2975	2975	2975	0
54	20240902	185000	33684585	2975	2975	2975	2975	0
55	20240902	184900	33684585	2975	2975	2975	2975	0
56	20240902	184800	33684585	2975	2975	2975	2975	0
57	20240902	184700	33684585	2975	2975	2975	2975	0
58	20240902	184600	33684585	2975	2975	2975	2975	0
59	20240902	184500	33684585	2975	2975	2975	2975	0
60	20240902	184400	33684585	2975	2975	2975	2975	0
61	20240902	184300	33684585	2975	2975	2975	2975	0
62	20240902	184200	33684585	2975	2975	2975	2975	122
63	20240902	184100	33684585	2975	2975	2975	2975	0
64	20240902	184000	33684585	2975	2975	2975	2975	0
65	20240902	183900	33684585	2975	2975	2975	2975	0
66	20240902	183800	33684585	2975	2975	2975	2975	0
67	20240902	183700	33684585	2975	2975	2975	2975	0
68	20240902	183600	33684585	2975	2975	2975	2975	0
69	20240902	183500	33684585	2975	2975	2975	2975	0
70	20240902	183400	33684585	2975	2975	2975	2975	0
71	20240902	183300	33684585	2975	2975	2975	2975	0
72	20240902	183200	33684585	2975	2975	2975	2975	0
73	20240902	183100	33684585	2975	2975	2975	2975	0
74	20240902	183000	33684585	2975	2975	2975	2975	0
75	20240902	182900	33684585	2975	2975	2975	2975	0
76	20240902	182800	33684585	2975	2975	2975	2975	0
77	20240902	182700	33684585	2975	2975	2975	2975	0
78	20240902	182600	33684585	2975	2975	2975	2975	0
79	20240902	182500	33684585	2975	2975	2975	2975	0
80	20240902	182400	33684585	2975	2975	2975	2975	0
81	20240902	182300	33684585	2975	2975	2975	2975	0
82	20240902	182200	33684585	2975	2975	2975	2975	0
83	20240902	182100	33684585	2975	2975	2975	2975	0
84	20240902	182000	33684585	2975	2975	2975	2975	0
85	20240902	181900	33684585	2975	2975	2975	2975	0
86	20240902	181800	33684585	2975	2975	2975	2975	0
87	20240902	181700	33684585	2975	2975	2975	2975	0
88	20240902	181600	33684585	2975	2975	2975	2975	0
89	20240902	181500	33684585	2975	2975	2975	2975	0
90	20240902	181400	33684585	2975	2975	2975	2975	0
91	20240902	181300	33684585	2975	2975	2975	2975	0
92	20240902	181200	33684585	2975	2975	2975	2975	122
93	20240902	181100	33684585	2975	2975	2975	2975	0
94	20240902	181000	33684585	2975	2975	2975	2975	0
95	20240902	180900	33684585	2975	2975	2975	2975	0
96	20240902	180800	33684585	2975	2975	2975	2975	0
97	20240902	180700	33684585	2975	2975	2975	2975	0
98	20240902	180600	33684585	2975	2975	2975	2975	0
99	20240902	180500	33684585	2975	2975	2975	2975	0
100	20240902	180400	33684585	2975	2975	2975	2975	0
101	20240902	180300	33684585	2975	2975	2975	2975	0
102	20240902	180200	33684585	2975	2975	2975	2975	0
103	20240902	180100	33684585	2975	2975	2975	2975	0
104	20240902	180000	33684585	2975	2975	2975	2975	0
105	20240902	175900	33684585	2975	2975	2975	2975	0
106	20240902	175800	33684585	2975	2975	2975	2975	0
107	20240902	175700	33684585	2975	2975	2975	2975	0
108	20240902	175600	33684585	2975	2975	2975	2975	0
109	20240902	175500	33684585	2975	2975	2975	2975	0
110	20240902	175400	33684585	2975	2975	2975	2975	0
111	20240902	175300	33684585	2975	2975	2975	2975	0
112	20240902	175200	33684585	2975	2975	2975	2975	0
113	20240902	175100	33684585	2975	2975	2975	2975	0
114	20240902	175000	33684585	2975	2975	2975	2975	0
115	20240902	174900	33684585	2975	2975	2975	2975	0
116	20240902	174800	33684585	2975	2975	2975	2975	0
117	20240902	174700	33684585	2975	2975	2975	2975	0
118	20240902	174600	33684585	2975	2975	2975	2975	0
119	20240902	174500	33684585	2975	2975	2975	2975	0
120	20240902	174400	33684585	2975	2975	2975	2975	0
121	20240902	174300	33684585	2975	2975	2975	2975	0
122	20240902	174200	33684585	2975	2975	2975	2975	122
123	20240902	174100	33684585	2975	2975	2975	2975	0
124	20240902	174000	33684585	2975	2975	2975	2975	0
125	20240902	173900	33684585	2975	2975	2975	2975	0
126	20240902	173800	33684585	2975	2975	2975	2975	0
127	20240902	173700	33684585	2975	2975	2975	2975	0
128	20240902	173600	33684585	2975	2975	2975	2975	0
129	20240902	173500	33684585	2975	2975	2975	2975	0
130	20240902	173400	33684585	2975	2975	2975	2975	0
131	20240902	173300	33684585	2975	2975	2975	2975	0
132	20240902	173200	33684585	2975	2975	2975	2975	0
133	20240902	173100	33684585	2975	2975	2975	2975	0
134	20240902	173000	33684585	2975	2975	2975	2975	0
135	20240902	172900	33684585	2975	2975	2975	2975	0
136	20240902	172800	33684585	2975	2975	2975	2975	0
137	20240902	172700	33684585	2975	2975	2975	2975	0
138	20240902	172600	33684585	2975	2975	2975	2975	0
139	20240902	172500	33684585	2975	2975	2975	2975	0
140	20240902	172400	33684585	2975	2975	2975	2975	0
141	20240902	172300	33684585	2975	2975	2975	2975	0
142	20240902	172200	33684585	2975	2975	2975	2975	0
143	20240902	172100	33684585	2975	2975	2975	2975	0
144	20240902	172000	33684585	2975	2975	2975	2975	0
145	20240902	171900	33684585	2975	2975	2975	2975	0
146	20240902	171800	33684585	2975	2975	2975	2975	0
147	20240902	171700	33684585	2975	2975	2975	2975	0
148	20240902	171600	33684585	2975	2975	2975	2975	0
149	20240902	171500	33684585	2975	2975	2975	2975	0
150	20240902	171400	33684585	2975	2975	2975	2975	0
151	20240902	171300	33684585	2975	2975	2975	2975	0
152	20240902	171200	33684585	2975	2975	2975	2975	122
153	20240902	171100	33684585	2975	2975	2975	2975	0
154	20240902	171000	33684585	2975	2975	2975	2975	0
155	20240902	170900	33684585	2975	2975	2975	2975	0
156	20240902	170800	33684585	2975	2975	2975	2975	0
157	20240902	170700	33684585	2975	2975	2975	2975	0
158	20240902	170600	33684585	2975	2975	2975	2975	0
159	20240902	170500	33684585	2975	2975	2975	2975	0
160	20240902	170400	33684585	2975	2975	2975	2975	0
161	20240902	170300	33684585	2975	2975	2975	2975	0
162	20240902	170200	33684585	2975	2975	2975	2975	0
163	20240902	170100	33684585	2975	2975	2975	2975	0
164	20240902	170000	33684585	2975	2975	2975	2975	0
165	20240902	165900	33684585	2975	2975	2975	2975	0
166	20240902	165800	33684585	2975	2975	2975	2975	0
167	20240902	165700	33684585	2975	2975	2975	2975	0
168	20240902	165600	33684585	2975	2975	2975	2975	0
169	20240902	165500	33684585	2975	2975	2975	2975	0
170	20240902	165400	33684585	2975	2975	2975	2975	0
171	20240902	165300	33684585	2975	2975	2975	2975	0
172	20240902	165200	33684585	2975	2975	2975	2975	0
173	20240902	165100	33684585	2975	2975	2975	2975	0
174	20240902	165000	33684585	2975	2975	2975	2975	0
175	20240902	164900	33684585	2975	2975	2975	2975	0
176	20240902	164800	33684585	2975	2975	2975	2975	0
177	20240902	164700	33684585	2975	2975	2975	2975	0
178	20240902	164600	33684585	2975	2975	2975	2975	0
179	20240902	164500	33684585	2975	2975	2975	2975	0
180	20240902	164400	33684585	2975	2975	2975	2975	0
181	20240902	164300	33684585	2975	2975	2975	2975	0
182	20240902	164200	33684585	2975	2975	2975	2975	122
183	20240902	164100	33684585	2975	2975	2975	2975	0
184	20240902	164000	33684585	2975	2975	2975	2975	0
185	20240902	163900	33684585	2975	2975	2975	2975	0
186	20240902	163800	33684585	2975	2975	2975	2975	0
187	20240902	163700	33684585	2975	2975	2975	2975	0
188	20240902	163600	33684585	2975	2975	2975	2975	0
189	20240902	163500	33684585	2975	2975	2975	2975	0
190	20240902	163400	33684585	2975	2975	2975	2975	0
191	20240902	163300	33684585	2975	2975	2975	2975	0
192	20240902	163200	33684585	2975	2975	2975	2975	0
193	20240902	163100	33684585	2975	2975	2975	2975	0
194	20240902	163000	33684585	2975	2975	2975	2975	0
195	20240902	162900	33684585	2975	2975	2975	2975	0
196	20240902	162800	33684585	2975	2975	2975	2975	0
197	20240902	162700	33684585	2975	2975	2975	2975	0
198	20240902	162600	33684585	2975	2975	2975	2975	0
199	20240902	162500	33684585	2975	2975	2975	2975	0
200	20240902	162400	33684585	2975	2975	2975	2975	0
201	20240902	162300	33684585	2975	2975	2975	2975	0
202	20240902	162200	33684585	2975	2975	2975	2975	0
203	20240902	162100	33684585	2975	2975	2975	2975	0
204	20240902	162000	33684585	2975	2975	2975	2975	0
205	20240902	161900	33684585	2975	2975	2975	2975	0
206	20240902	161800	33684585	2975	2975	2975	2975	0
207	20240902	161700	33684585	2975	2975	2975	2975	0
208	20240902	161600	33684585	2975	2975	2975	2975	0
209	20240902	161500	33684585	2975	2975	2975	2975	0
210	20240902	161400	33684585	2975	2975	2975	2975	0
211	20240902	161300	33684585	2975	2975	2975	2975	0
212	20240902	161200	33684585	2975	2975	2975	2975	122
213	20240902	161100	33684585	2975	2975	2975	2975	0
214	20240902	161000	33684585	2975	2975	2975	2975	0
215	20240902	160900	33684585	2975	2975	2975	2975	0
216	20240902	160800	33684585	2975	2975	2975	2975	0
217	20240902	160700	33684585	2975	2975	2975	2975	0
218	20240902	160600	33684585	2975	2975	2975	2975	0
219	20240902	160500	33684585	2975	2975	2975	2975	0
220	20240902	160400	33684585	2975	2975	2975	2975	0
221	20240902	160300	33684585	2975	2975	2975	2975	0
222	20240902	160200	33684585	2975	2975	2975	2975	0
223	20240902	160100	33684585	2975	2975	2975	2975	0
224	20240902	160000	33684585	2975	2975	2975	2975	0
225	20240902	155900	33684585	2975	2975	2975	2975	0
226	20240902	155800	33684585	2975	2975	2975	2975	0
227	20240902	155700	33684585	2975	2975	2975	2975	0
228	20240902	155600	33684585	2975	2975	2975	2975	0
229	20240902	155500	33684585	2975	2975	2975	2975	0
230	20240902	155400	33684585	2975	2975	2975	2975	0
231	20240902	155300	33684585	2975	2975	2975	2975	0
232	20240902	155200	33684585	2975	2975	2975	2975	0
233	20240902	155100	33684585	2975	2975	2975	2975	0
234	20240902	155000	33684585	2975	2975	2975	2975	0
235	20240902	154900	33684585	2975	2975	2975	2975	0
236	20240902	154800	33684585	2975	2975	2975	2975	0
237	20240902	154700	33684585	2975	2975	2975	2975	0
238	20240902	154600	33684585	2975	2975	2975	2975	0
239	20240902	154500	33684585	2975	2975	2975	2975	0
240	20240902	154400	33684585	2975	2975	2975	2975	0
241	20240902	154300	33684585	2975	2975	2975	2975	0
242	20240902	154200	33684585	2975	2975	2975	2975	122
243	20240902	154100	33684585	2975	2975	2975	2975	0
244	20240902	154000	33684585	2975	2975	2975	2975	0
245	20240902	153900	33684585	2975	2975	2975	2975	0
246	20240902	153800	33684585	2975	2975	2975	2975	0
247	20240902	153700	33684585	2975	2975	2975	2975	0
248	20240902	153600	33684585	2975	2975	2975	2975	0
249	20240902	153500	33684585	2975	2975	2975	2975	0
250	20240902	153400	33684585	2975	2975	2975	2975	0
251	20240902	153300	33684585	2975	2975	2975	2975	0
252	20240902	153200	33684585	2975	2975	2975	2975	0
253	20240902	153100	33684585	2975	2975	2975	2975	0
254	20240902	153000	33684585	2975	2975	2975	2975	122
255	20240902	152900	33321635	2970	2970	2970	2970	0
256	20240902	152800	33321635	2970	2970	2970	2970	0
257	20240902	152700	33321635	2970	2970	2970	2970	0
258	20240902	152600	33321635	2970	2970	2970	2970	0
259	20240902	152500	33321635	2970	2970	2970	2970	0
260	20240902	152400	33321635	2970	2970	2970	2970	0
261	20240902	152300	33321635	2970	2970	2970	2970	0
262	20240902	152200	33321635	2970	2970	2970	2970	0
263	20240902	152100	33321635	2970	2970	2970	2970	0
264	20240902	152000	33321635	2970	2970	2970	2970	0
265	20240902	151900	33321635	2970	2970	2970	2970	0
266	20240902	151800	33321635	2970	2970	2970	2970	340
267	20240902	151700	32311835	2970	2970	2975	2970	26
268	20240902	151600	32234515	2970	2975	2975	2970	119
269	20240902	151500	31880530	2985	2985	2985	2985	0
270	20240902	151400	31880530	2985	2985	2985	2985	0
271	20240902	151300	31880530	2985	2985	2985	2985	0
272	20240902	151200	31880530	2985	2980	2985	2980	103
273	20240902	151100	31573580	2980	2980	2980	2980	50
274	20240902	151000	31424580	2980	2980	2980	2980	0
275	20240902	150900	31424580	2980	2980	2980	2980	8
276	20240902	150800	31400740	2970	2970	2970	2970	0
277	20240902	150700	31400740	2970	2970	2970	2970	0
278	20240902	150600	31400740	2970	2970	2970	2970	0
279	20240902	150500	31400740	2970	2970	2970	2970	0
280	20240902	150400	31400740	2970	2970	2970	2970	0
281	20240902	150300	31400740	2970	2975	2975	2970	171
282	20240902	150200	30892145	2975	2975	2975	2975	5
283	20240902	150100	30877270	2975	2975	2975	2975	4
284	20240902	150000	30865370	2975	2975	2975	2975	75
285	20240902	145900	30642245	2980	2980	2980	2980	147
286	20240902	145800	30204185	2990	2990	2990	2990	0
287	20240902	145700	30204185	2990	2990	2990	2990	0
288	20240902	145600	30204185	2990	2980	2990	2980	2
289	20240902	145500	30198215	2980	2980	2980	2980	0
290	20240902	145400	30198215	2980	2980	2980	2980	0
291	20240902	145300	30198215	2980	2980	2980	2980	0
292	20240902	145200	30198215	2980	2980	2980	2980	0
293	20240902	145100	30198215	2980	2980	2980	2980	0
294	20240902	145000	30198215	2980	2980	2980	2980	0
295	20240902	144900	30198215	2980	2980	2980	2980	0
296	20240902	144800	30198215	2980	2980	2980	2980	0
297	20240902	144700	30198215	2980	2980	2980	2980	0
298	20240902	144600	30198215	2980	2980	2980	2980	0
299	20240902	144500	30198215	2980	2980	2980	2980	0
300	20240902	144400	30198215	2980	2980	2980	2980	0
301	20240902	144300	30198215	2980	2980	2980	2980	0
302	20240902	144200	30198215	2980	2980	2980	2980	0
303	20240902	144100	30198215	2980	2980	2980	2980	0
304	20240902	144000	30198215	2980	2980	2980	2980	3
305	20240902	143900	30189275	2980	2980	2980	2980	0
306	20240902	143800	30189275	2980	2980	2980	2980	0
307	20240902	143700	30189275	2980	2980	2980	2980	0
308	20240902	143600	30189275	2980	2980	2980	2980	0
309	20240902	143500	30189275	2980	2980	2980	2980	0
310	20240902	143400	30189275	2980	2980	2980	2980	854
311	20240902	143300	27644355	2980	2980	2980	2980	0
312	20240902	143200	27644355	2980	2980	2985	2980	1108
313	20240902	143100	24337620	2980	2980	2980	2980	0
314	20240902	143000	24337620	2980	2980	2980	2980	0
315	20240902	142900	24337620	2980	2980	2980	2980	0
316	20240902	142800	24337620	2980	2980	2980	2980	0
317	20240902	142700	24337620	2980	2980	2980	2980	0
318	20240902	142600	24337620	2980	2980	2980	2980	0
319	20240902	142500	24337620	2980	2980	2980	2980	0
320	20240902	142400	24337620	2980	2980	2980	2980	0
321	20240902	142300	24337620	2980	2980	2980	2980	0
322	20240902	142200	24337620	2980	2980	2980	2980	0
323	20240902	142100	24337620	2980	2980	2980	2980	0
324	20240902	142000	24337620	2980	2980	2980	2980	0
325	20240902	141900	24337620	2980	2980	2980	2980	0
326	20240902	141800	24337620	2980	2980	2980	2975	51
327	20240902	141700	24185645	2970	2970	2970	2970	0
328	20240902	141600	24185645	2970	2970	2970	2970	0
329	20240902	141500	24185645	2970	2970	2970	2970	0
330	20240902	141400	24185645	2970	2970	2970	2970	0
331	20240902	141300	24185645	2970	2970	2970	2970	0
332	20240902	141200	24185645	2970	2970	2970	2970	0
333	20240902	141100	24185645	2970	2970	2970	2970	0
334	20240902	141000	24185645	2970	2970	2970	2970	0
335	20240902	140900	24185645	2970	2970	2970	2970	0
336	20240902	140800	24185645	2970	2970	2970	2970	0
337	20240902	140700	24185645	2970	2970	2970	2970	0
338	20240902	140600	24185645	2970	2970	2970	2970	0
339	20240902	140500	24185645	2970	2970	2970	2970	0
340	20240902	140400	24185645	2970	2970	2970	2970	0
341	20240902	140300	24185645	2970	2970	2970	2970	9
342	20240902	140200	24158915	2970	2970	2970	2970	0
343	20240902	140100	24158915	2970	2970	2970	2970	113
344	20240902	140000	23823305	2970	2970	2970	2970	0
345	20240902	135900	23823305	2970	2970	2970	2970	0
346	20240902	135800	23823305	2970	2970	2970	2970	0
347	20240902	135700	23823305	2970	2970	2970	2970	0
348	20240902	135600	23823305	2970	2970	2970	2970	0
349	20240902	135500	23823305	2970	2970	2970	2970	50
350	20240902	135400	23674805	2970	2970	2970	2970	0
351	20240902	135300	23674805	2970	2970	2970	2970	0
352	20240902	135200	23674805	2970	2970	2970	2970	0
353	20240902	135100	23674805	2970	2970	2970	2970	0
354	20240902	135000	23674805	2970	2970	2970	2970	0
355	20240902	134900	23674805	2970	2970	2970	2970	0
356	20240902	134800	23674805	2970	2970	2970	2970	0
357	20240902	134700	23674805	2970	2970	2970	2970	0
358	20240902	134600	23674805	2970	2970	2970	2970	0
359	20240902	134500	23674805	2970	2970	2970	2970	0
360	20240902	134400	23674805	2970	2970	2970	2970	0
361	20240902	134300	23674805	2970	2970	2970	2970	0
362	20240902	134200	23674805	2970	2970	2970	2970	0
363	20240902	134100	23674805	2970	2970	2970	2970	0
364	20240902	134000	23674805	2970	2970	2970	2970	0
365	20240902	133900	23674805	2970	2970	2970	2970	0
366	20240902	133800	23674805	2970	2970	2970	2970	0
367	20240902	133700	23674805	2970	2970	2970	2970	0
368	20240902	133600	23674805	2970	2970	2970	2970	0
369	20240902	133500	23674805	2970	2970	2970	2970	0
370	20240902	133400	23674805	2970	2970	2970	2970	0
371	20240902	133300	23674805	2970	2970	2970	2970	0
372	20240902	133200	23674805	2970	2970	2970	2970	0
373	20240902	133100	23674805	2970	2970	2970	2970	0
374	20240902	133000	23674805	2970	2970	2970	2970	0
375	20240902	132900	23674805	2970	2970	2970	2970	0
376	20240902	132800	23674805	2970	2970	2970	2970	0
377	20240902	132700	23674805	2970	2970	2970	2970	0
378	20240902	132600	23674805	2970	2970	2970	2970	0
379	20240902	132500	23674805	2970	2970	2970	2970	0
380	20240902	132400	23674805	2970	2970	2970	2970	0
381	20240902	132300	23674805	2970	2970	2970	2970	0
382	20240902	132200	23674805	2970	2970	2970	2970	0
383	20240902	132100	23674805	2970	2970	2970	2970	0
384	20240902	132000	23674805	2970	2970	2970	2970	0
385	20240902	131900	23674805	2970	2970	2970	2970	0
386	20240902	131800	23674805	2970	2970	2970	2970	0
387	20240902	131700	23674805	2970	2970	2970	2970	0
388	20240902	131600	23674805	2970	2970	2970	2970	0
389	20240902	131500	23674805	2970	2970	2970	2970	0
390	20240902	131400	23674805	2970	2970	2970	2970	0
391	20240902	131300	23674805	2970	2970	2970	2970	36
392	20240902	131200	23567885	2970	2970	2970	2970	0
393	20240902	131100	23567885	2970	2970	2970	2970	200
394	20240902	131000	22973885	2970	2970	2970	2970	0
395	20240902	130900	22973885	2970	2970	2970	2970	0
396	20240902	130800	22973885	2970	2975	2975	2970	170
397	20240902	130700	22468740	2980	2980	2980	2980	0
398	20240902	130600	22468740	2980	2980	2980	2980	0
399	20240902	130500	22468740	2980	2980	2980	2980	0
400	20240902	130400	22468740	2980	2975	2980	2975	362
401	20240902	130300	21390680	2980	2980	2980	2980	0
402	20240902	130200	21390680	2980	2980	2980	2980	0
403	20240902	130100	21390680	2980	2980	2980	2980	0
404	20240902	130000	21390680	2980	2980	2980	2980	0
405	20240902	125900	21390680	2980	2980	2980	2980	0
406	20240902	125800	21390680	2980	2980	2980	2980	0
407	20240902	125700	21390680	2980	2980	2980	2980	0
408	20240902	125600	21390680	2980	2980	2980	2980	0
409	20240902	125500	21390680	2980	2980	2980	2980	0
410	20240902	125400	21390680	2980	2980	2980	2980	0
411	20240902	125300	21390680	2980	2980	2980	2980	0
412	20240902	125200	21390680	2980	2980	2980	2980	0
413	20240902	125100	21390680	2980	2980	2980	2980	0
414	20240902	125000	21390680	2980	2980	2980	2980	0
415	20240902	124900	21390680	2980	2980	2980	2980	0
416	20240902	124800	21390680	2980	2980	2980	2980	0
417	20240902	124700	21390680	2980	2980	2980	2980	0
418	20240902	124600	21390680	2980	2980	2980	2980	0
419	20240902	124500	21390680	2980	2980	2980	2980	0
420	20240902	124400	21390680	2980	2980	2980	2980	0
421	20240902	124300	21390680	2980	2980	2980	2980	0
422	20240902	124200	21390680	2980	2980	2980	2980	0
423	20240902	124100	21390680	2980	2980	2980	2980	0
424	20240902	124000	21390680	2980	2980	2980	2980	0
425	20240902	123900	21390680	2980	2980	2980	2980	0
426	20240902	123800	21390680	2980	2980	2980	2980	0
427	20240902	123700	21390680	2980	2980	2980	2980	0
428	20240902	123600	21390680	2980	2980	2980	2980	0
429	20240902	123500	21390680	2980	2980	2980	2980	1
430	20240902	123400	21387700	2975	2975	2975	2975	0
431	20240902	123300	21387700	2975	2975	2975	2975	0
432	20240902	123200	21387700	2975	2975	2975	2975	0
433	20240902	123100	21387700	2975	2975	2975	2975	100
434	20240902	123000	21090200	2975	2975	2975	2975	0
435	20240902	122900	21090200	2975	2975	2975	2975	0
436	20240902	122800	21090200	2975	2975	2975	2975	0
437	20240902	122700	21090200	2975	2975	2975	2975	0
438	20240902	122600	21090200	2975	2975	2975	2975	0
439	20240902	122500	21090200	2975	2975	2975	2975	10
440	20240902	122400	21060450	2980	2980	2980	2980	0
441	20240902	122300	21060450	2980	2980	2980	2980	0
442	20240902	122200	21060450	2980	2980	2980	2980	0
443	20240902	122100	21060450	2980	2980	2980	2980	0
444	20240902	122000	21060450	2980	2980	2980	2980	0
445	20240902	121900	21060450	2980	2980	2980	2980	0
446	20240902	121800	21060450	2980	2980	2980	2980	0
447	20240902	121700	21060450	2980	2980	2980	2980	0
448	20240902	121600	21060450	2980	2980	2980	2980	10
449	20240902	121500	21030650	2980	2980	2980	2980	0
450	20240902	121400	21030650	2980	2980	2980	2980	0
451	20240902	121300	21030650	2980	2980	2980	2980	0
452	20240902	121200	21030650	2980	2980	2980	2980	0
453	20240902	121100	21030650	2980	2980	2980	2980	0
454	20240902	121000	21030650	2980	2980	2980	2980	0
455	20240902	120900	21030650	2980	2980	2980	2980	3
456	20240902	120800	21021710	2980	2980	2980	2980	0
457	20240902	120700	21021710	2980	2980	2980	2980	0
458	20240902	120600	21021710	2980	2980	2980	2980	0
459	20240902	120500	21021710	2980	2980	2980	2980	0
460	20240902	120400	21021710	2980	2980	2980	2980	0
461	20240902	120300	21021710	2980	2980	2980	2980	0
462	20240902	120200	21021710	2980	2980	2980	2980	0
463	20240902	120100	21021710	2980	2980	2980	2980	0
464	20240902	120000	21021710	2980	2980	2980	2980	0
465	20240902	115900	21021710	2980	2980	2980	2980	0
466	20240902	115800	21021710	2980	2980	2980	2980	0
467	20240902	115700	21021710	2980	2980	2980	2980	0
468	20240902	115600	21021710	2980	2980	2980	2980	0
469	20240902	115500	21021710	2980	2980	2980	2980	0
470	20240902	115400	21021710	2980	2980	2980	2980	0
471	20240902	115300	21021710	2980	2980	2980	2980	0
472	20240902	115200	21021710	2980	2980	2980	2980	0
473	20240902	115100	21021710	2980	2980	2980	2980	0
474	20240902	115000	21021710	2980	2980	2980	2980	2
475	20240902	114900	21015750	2970	2970	2970	2970	0
476	20240902	114800	21015750	2970	2970	2970	2970	0
477	20240902	114700	21015750	2970	2970	2970	2970	0
478	20240902	114600	21015750	2970	2970	2970	2970	0
479	20240902	114500	21015750	2970	2970	2970	2970	0
480	20240902	114400	21015750	2970	2970	2970	2970	0
481	20240902	114300	21015750	2970	2970	2970	2970	0
482	20240902	114200	21015750	2970	2970	2970	2970	0
483	20240902	114100	21015750	2970	2970	2970	2970	0
484	20240902	114000	21015750	2970	2970	2970	2970	0
485	20240902	113900	21015750	2970	2975	2975	2970	1000
486	20240902	113800	18044240	2975	2975	2975	2975	0
487	20240902	113700	18044240	2975	2975	2975	2975	0
488	20240902	113600	18044240	2975	2975	2975	2975	0
489	20240902	113500	18044240	2975	2975	2975	2975	0
490	20240902	113400	18044240	2975	2975	2975	2975	0
491	20240902	113300	18044240	2975	2975	2975	2975	0
492	20240902	113200	18044240	2975	2975	2975	2975	0
493	20240902	113100	18044240	2975	2975	2975	2975	0
494	20240902	113000	18044240	2975	2975	2975	2975	0
495	20240902	112900	18044240	2975	2975	2975	2975	0
496	20240902	112800	18044240	2975	2975	2975	2975	0
497	20240902	112700	18044240	2975	2975	2975	2975	0
498	20240902	112600	18044240	2975	2975	2975	2975	0
499	20240902	112500	18044240	2975	2975	2975	2975	0
500	20240902	112400	18044240	2975	2975	2975	2975	0
501	20240902	112300	18044240	2975	2975	2975	2975	0
502	20240902	112200	18044240	2975	2975	2975	2975	0
503	20240902	112100	18044240	2975	2975	2975	2975	0
504	20240902	112000	18044240	2975	2975	2975	2975	0
505	20240902	111900	18044240	2975	2975	2975	2975	0
506	20240902	111800	18044240	2975	2975	2975	2975	0
507	20240902	111700	18044240	2975	2975	2975	2975	0
508	20240902	111600	18044240	2975	2975	2975	2975	0
509	20240902	111500	18044240	2975	2975	2975	2975	0
510	20240902	111400	18044240	2975	2975	2975	2975	0
511	20240902	111300	18044240	2975	2975	2975	2975	0
512	20240902	111200	18044240	2975	2975	2975	2975	0
513	20240902	111100	18044240	2975	2975	2975	2975	0
514	20240902	111000	18044240	2975	2975	2975	2975	0
515	20240902	110900	18044240	2975	2975	2975	2975	0
516	20240902	110800	18044240	2975	2975	2975	2975	0
517	20240902	110700	18044240	2975	2975	2975	2975	0
518	20240902	110600	18044240	2975	2975	2975	2975	0
519	20240902	110500	18044240	2975	2975	2975	2975	0
520	20240902	110400	18044240	2975	2975	2975	2975	0
521	20240902	110300	18044240	2975	2975	2975	2975	0
522	20240902	110200	18044240	2975	2975	2975	2975	0
523	20240902	110100	18044240	2975	2975	2975	2975	0
524	20240902	110000	18044240	2975	2975	2975	2975	0
525	20240902	105900	18044240	2975	2975	2975	2975	0
526	20240902	105800	18044240	2975	2975	2975	2975	0
527	20240902	105700	18044240	2975	2975	2975	2975	0
528	20240902	105600	18044240	2975	2975	2975	2975	0
529	20240902	105500	18044240	2975	2975	2975	2975	70
530	20240902	105400	17835990	2985	2980	2985	2975	366
531	20240902	105300	16745310	2980	2980	2980	2980	0
532	20240902	105200	16745310	2980	2980	2980	2980	0
533	20240902	105100	16745310	2980	2980	2980	2980	0
534	20240902	105000	16745310	2980	2980	2980	2980	0
535	20240902	104900	16745310	2980	2980	2980	2980	0
536	20240902	104800	16745310	2980	2980	2980	2980	45
537	20240902	104700	16611210	2980	2980	2980	2980	0
538	20240902	104600	16611210	2980	2980	2980	2980	0
539	20240902	104500	16611210	2980	2980	2980	2980	0
540	20240902	104400	16611210	2980	2980	2980	2980	0
541	20240902	104300	16611210	2980	2980	2980	2980	0
542	20240902	104200	16611210	2980	2980	2980	2980	0
543	20240902	104100	16611210	2980	2980	2980	2980	0
544	20240902	104000	16611210	2980	2980	2980	2980	0
545	20240902	103900	16611210	2980	2980	2980	2980	0
546	20240902	103800	16611210	2980	2980	2980	2980	0
547	20240902	103700	16611210	2980	2980	2980	2980	641
548	20240902	103600	14701030	2980	2980	2980	2980	16
549	20240902	103500	14653350	2985	2985	2985	2985	267
550	20240902	103400	13856355	2985	2985	2985	2985	0
551	20240902	103300	13856355	2985	2985	2985	2985	0
552	20240902	103200	13856355	2985	2985	2985	2985	0
553	20240902	103100	13856355	2985	2985	2985	2985	0
554	20240902	103000	13856355	2985	2985	2985	2985	0
555	20240902	102900	13856355	2985	2985	2985	2985	0
556	20240902	102800	13856355	2985	2985	2985	2985	0
557	20240902	102700	13856355	2985	2985	2985	2985	0
558	20240902	102600	13856355	2985	2985	2985	2985	0
559	20240902	102500	13856355	2985	2985	2985	2985	0
560	20240902	102400	13856355	2985	2985	2985	2985	0
561	20240902	102300	13856355	2985	2985	2985	2985	0
562	20240902	102200	13856355	2985	2985	2985	2985	0
563	20240902	102100	13856355	2985	2985	2985	2985	0
564	20240902	102000	13856355	2985	2985	2985	2985	0
565	20240902	101900	13856355	2985	2985	2985	2985	0
566	20240902	101800	13856355	2985	2985	2985	2985	0
567	20240902	101700	13856355	2985	2985	2985	2985	0
568	20240902	101600	13856355	2985	2985	2985	2985	0
569	20240902	101500	13856355	2985	2985	2985	2985	0
570	20240902	101400	13856355	2985	2985	2985	2985	0
571	20240902	101300	13856355	2985	2985	2985	2985	77
572	20240902	101200	13626510	2985	2985	2985	2985	0
573	20240902	101100	13626510	2985	2985	2985	2985	298
574	20240902	101000	12736980	2985	2985	2985	2985	73
575	20240902	100900	12519075	2985	2985	2985	2985	69
576	20240902	100800	12313110	2980	2980	2980	2980	0
577	20240902	100700	12313110	2980	2980	2980	2980	0
578	20240902	100600	12313110	2980	2980	2980	2980	0
579	20240902	100500	12313110	2980	2980	2980	2980	1
580	20240902	100400	12310130	2985	2985	2985	2985	1
581	20240902	100300	12307145	2985	2985	2985	2985	0
582	20240902	100200	12307145	2985	2985	2985	2985	0
583	20240902	100100	12307145	2985	2985	2985	2985	0
584	20240902	100000	12307145	2985	2985	2985	2985	0
585	20240902	095900	12307145	2985	2985	2985	2985	0
586	20240902	095800	12307145	2985	2985	2985	2985	0
587	20240902	095700	12307145	2985	2985	2985	2985	0
588	20240902	095600	12307145	2985	2985	2985	2985	0
589	20240902	095500	12307145	2985	2985	2985	2985	0
590	20240902	095400	12307145	2985	2985	2985	2985	0
591	20240902	095300	12307145	2985	2985	2985	2985	0
592	20240902	095200	12307145	2985	2985	2985	2985	0
593	20240902	095100	12307145	2985	2985	2985	2985	0
594	20240902	095000	12307145	2985	2985	2985	2985	0
595	20240902	094900	12307145	2985	2985	2985	2985	0
596	20240902	094800	12307145	2985	2985	2985	2985	6
597	20240902	094700	12289235	2985	2985	2985	2985	0
598	20240902	094600	12289235	2985	2985	2985	2985	12
599	20240902	094500	12253415	2990	2990	2990	2990	5
600	20240902	094400	12238465	2970	2970	2970	2970	0
601	20240902	094300	12238465	2970	2970	2970	2970	21
602	20240902	094200	12176095	2970	2985	2985	2970	813
603	20240902	094100	9754945	2985	2985	2985	2985	0
604	20240902	094000	9754945	2985	2985	2985	2985	0
605	20240902	093900	9754945	2985	2985	2985	2985	0
606	20240902	093800	9754945	2985	2985	2985	2985	0
607	20240902	093700	9754945	2985	2985	2985	2985	0
608	20240902	093600	9754945	2985	2985	2985	2985	0
609	20240902	093500	9754945	2985	2985	2985	2985	20
610	20240902	093400	9695245	2985	2985	2985	2985	0
611	20240902	093300	9695245	2985	2985	2985	2985	0
612	20240902	093200	9695245	2985	2985	2985	2985	0
613	20240902	093100	9695245	2985	2985	2985	2985	4
614	20240902	093000	9683305	2970	2970	2970	2970	10
615	20240902	092900	9653605	2970	2970	2970	2970	0
616	20240902	092800	9653605	2970	2970	2970	2970	0
617	20240902	092700	9653605	2970	2970	2970	2970	23
618	20240902	092600	9585295	2970	2970	2970	2970	0
619	20240902	092500	9585295	2970	2970	2970	2970	10
620	20240902	092400	9555595	2970	2970	2970	2970	0
621	20240902	092300	9555595	2970	2970	2970	2970	0
622	20240902	092200	9555595	2970	2970	2970	2970	0
623	20240902	092100	9555595	2970	2970	2970	2970	4
624	20240902	092000	9543715	2970	2970	2970	2970	0
625	20240902	091900	9543715	2970	2970	2970	2970	150
626	20240902	091800	9098215	2970	2970	2970	2970	0
627	20240902	091700	9098215	2970	2970	2970	2970	0
628	20240902	091600	9098215	2970	2970	2970	2970	0
629	20240902	091500	9098215	2970	2970	2970	2970	40
630	20240902	091400	8979415	2970	2975	2975	2970	130
631	20240902	091300	8592900	2970	2970	2970	2970	1
632	20240902	091200	8589930	2980	2980	2980	2980	0
633	20240902	091100	8589930	2980	2980	2980	2980	101
634	20240902	091000	8288950	2990	2990	2990	2990	0
635	20240902	090900	8288950	2990	2990	2990	2990	1
636	20240902	090800	8285960	2990	2990	2990	2990	0
637	20240902	090700	8285960	2990	2990	2990	2990	1
638	20240902	090600	8282970	2990	2990	2990	2990	0
639	20240902	090500	8282970	2990	2990	2990	2990	0
640	20240902	090400	8282970	2990	2990	2990	2990	0
641	20240902	090300	8282970	2990	2990	2990	2990	17
642	20240902	090200	8232140	3000	3020	3020	3000	1432
643	20240902	090100	3934010	3020	3020	3020	3020	0
644	20240902	090000	3934010	3020	3005	3020	3005	1309