KissMeData/079980/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194900	119063655	2975	2975	2975	2975	5265
3	20240906	194800	119063655	2975	2975	2975	2975	0
4	20240906	194700	119063655	2975	2975	2975	2975	0
5	20240906	194600	119063655	2975	2975	2975	2975	0
6	20240906	194500	119063655	2975	2975	2975	2975	0
7	20240906	194400	119063655	2975	2975	2975	2975	0
8	20240906	194300	119063655	2975	2975	2975	2975	0
9	20240906	194200	119063655	2975	2975	2975	2975	0
10	20240906	194100	119063655	2975	2975	2975	2975	0
11	20240906	194000	119063655	2975	2975	2975	2975	0
12	20240906	193900	119063655	2975	2975	2975	2975	0
13	20240906	193800	119063655	2975	2975	2975	2975	0
14	20240906	193700	119063655	2975	2975	2975	2975	0
15	20240906	193600	119063655	2975	2975	2975	2975	0
16	20240906	193500	119063655	2975	2975	2975	2975	0
17	20240906	193400	119063655	2975	2975	2975	2975	0
18	20240906	193300	119063655	2975	2975	2975	2975	0
19	20240906	193200	119063655	2975	2975	2975	2975	0
20	20240906	193100	119063655	2975	2975	2975	2975	0
21	20240906	193000	119063655	2975	2975	2975	2975	0
22	20240906	192900	119063655	2975	2975	2975	2975	0
23	20240906	192800	119063655	2975	2975	2975	2975	0
24	20240906	192700	119063655	2975	2975	2975	2975	0
25	20240906	192600	119063655	2975	2975	2975	2975	0
26	20240906	192500	119063655	2975	2975	2975	2975	0
27	20240906	192400	119063655	2975	2975	2975	2975	0
28	20240906	192300	119063655	2975	2975	2975	2975	0
29	20240906	192200	119063655	2975	2975	2975	2975	0
30	20240906	192100	119063655	2975	2975	2975	2975	0
31	20240906	192000	119063655	2975	2975	2975	2975	0
32	20240906	191900	119063655	2975	2975	2975	2975	5265
33	20240906	191800	119063655	2975	2975	2975	2975	0
34	20240906	191700	119063655	2975	2975	2975	2975	0
35	20240906	191600	119063655	2975	2975	2975	2975	0
36	20240906	191500	119063655	2975	2975	2975	2975	0
37	20240906	191400	119063655	2975	2975	2975	2975	0
38	20240906	191300	119063655	2975	2975	2975	2975	0
39	20240906	191200	119063655	2975	2975	2975	2975	0
40	20240906	191100	119063655	2975	2975	2975	2975	0
41	20240906	191000	119063655	2975	2975	2975	2975	0
42	20240906	190900	119063655	2975	2975	2975	2975	0
43	20240906	190800	119063655	2975	2975	2975	2975	0
44	20240906	190700	119063655	2975	2975	2975	2975	0
45	20240906	190600	119063655	2975	2975	2975	2975	0
46	20240906	190500	119063655	2975	2975	2975	2975	0
47	20240906	190400	119063655	2975	2975	2975	2975	0
48	20240906	190300	119063655	2975	2975	2975	2975	0
49	20240906	190200	119063655	2975	2975	2975	2975	0
50	20240906	190100	119063655	2975	2975	2975	2975	0
51	20240906	190000	119063655	2975	2975	2975	2975	0
52	20240906	185900	119063655	2975	2975	2975	2975	0
53	20240906	185800	119063655	2975	2975	2975	2975	0
54	20240906	185700	119063655	2975	2975	2975	2975	0
55	20240906	185600	119063655	2975	2975	2975	2975	0
56	20240906	185500	119063655	2975	2975	2975	2975	0
57	20240906	185400	119063655	2975	2975	2975	2975	0
58	20240906	185300	119063655	2975	2975	2975	2975	0
59	20240906	185200	119063655	2975	2975	2975	2975	0
60	20240906	185100	119063655	2975	2975	2975	2975	0
61	20240906	185000	119063655	2975	2975	2975	2975	0
62	20240906	184900	119063655	2975	2975	2975	2975	5265
63	20240906	184800	119063655	2975	2975	2975	2975	0
64	20240906	184700	119063655	2975	2975	2975	2975	0
65	20240906	184600	119063655	2975	2975	2975	2975	0
66	20240906	184500	119063655	2975	2975	2975	2975	0
67	20240906	184400	119063655	2975	2975	2975	2975	0
68	20240906	184300	119063655	2975	2975	2975	2975	0
69	20240906	184200	119063655	2975	2975	2975	2975	0
70	20240906	184100	119063655	2975	2975	2975	2975	0
71	20240906	184000	119063655	2975	2975	2975	2975	0
72	20240906	183900	119063655	2975	2975	2975	2975	0
73	20240906	183800	119063655	2975	2975	2975	2975	0
74	20240906	183700	119063655	2975	2975	2975	2975	0
75	20240906	183600	119063655	2975	2975	2975	2975	0
76	20240906	183500	119063655	2975	2975	2975	2975	0
77	20240906	183400	119063655	2975	2975	2975	2975	0
78	20240906	183300	119063655	2975	2975	2975	2975	0
79	20240906	183200	119063655	2975	2975	2975	2975	0
80	20240906	183100	119063655	2975	2975	2975	2975	0
81	20240906	183000	119063655	2975	2975	2975	2975	0
82	20240906	182900	119063655	2975	2975	2975	2975	0
83	20240906	182800	119063655	2975	2975	2975	2975	0
84	20240906	182700	119063655	2975	2975	2975	2975	0
85	20240906	182600	119063655	2975	2975	2975	2975	0
86	20240906	182500	119063655	2975	2975	2975	2975	0
87	20240906	182400	119063655	2975	2975	2975	2975	0
88	20240906	182300	119063655	2975	2975	2975	2975	0
89	20240906	182200	119063655	2975	2975	2975	2975	0
90	20240906	182100	119063655	2975	2975	2975	2975	0
91	20240906	182000	119063655	2975	2975	2975	2975	0
92	20240906	181900	119063655	2975	2975	2975	2975	5265
93	20240906	181800	119063655	2975	2975	2975	2975	0
94	20240906	181700	119063655	2975	2975	2975	2975	0
95	20240906	181600	119063655	2975	2975	2975	2975	0
96	20240906	181500	119063655	2975	2975	2975	2975	0
97	20240906	181400	119063655	2975	2975	2975	2975	0
98	20240906	181300	119063655	2975	2975	2975	2975	0
99	20240906	181200	119063655	2975	2975	2975	2975	0
100	20240906	181100	119063655	2975	2975	2975	2975	0
101	20240906	181000	119063655	2975	2975	2975	2975	0
102	20240906	180900	119063655	2975	2975	2975	2975	0
103	20240906	180800	119063655	2975	2975	2975	2975	0
104	20240906	180700	119063655	2975	2975	2975	2975	0
105	20240906	180600	119063655	2975	2975	2975	2975	0
106	20240906	180500	119063655	2975	2975	2975	2975	0
107	20240906	180400	119063655	2975	2975	2975	2975	0
108	20240906	180300	119063655	2975	2975	2975	2975	0
109	20240906	180200	119063655	2975	2975	2975	2975	0
110	20240906	180100	119063655	2975	2975	2975	2975	0
111	20240906	180000	119063655	2975	2975	2975	2975	0
112	20240906	175900	119063655	2975	2975	2975	2975	0
113	20240906	175800	119063655	2975	2975	2975	2975	0
114	20240906	175700	119063655	2975	2975	2975	2975	0
115	20240906	175600	119063655	2975	2975	2975	2975	0
116	20240906	175500	119063655	2975	2975	2975	2975	0
117	20240906	175400	119063655	2975	2975	2975	2975	0
118	20240906	175300	119063655	2975	2975	2975	2975	0
119	20240906	175200	119063655	2975	2975	2975	2975	0
120	20240906	175100	119063655	2975	2975	2975	2975	0
121	20240906	175000	119063655	2975	2975	2975	2975	0
122	20240906	174900	119063655	2975	2975	2975	2975	5265
123	20240906	174800	119063655	2975	2975	2975	2975	0
124	20240906	174700	119063655	2975	2975	2975	2975	0
125	20240906	174600	119063655	2975	2975	2975	2975	0
126	20240906	174500	119063655	2975	2975	2975	2975	0
127	20240906	174400	119063655	2975	2975	2975	2975	0
128	20240906	174300	119063655	2975	2975	2975	2975	0
129	20240906	174200	119063655	2975	2975	2975	2975	0
130	20240906	174100	119063655	2975	2975	2975	2975	0
131	20240906	174000	119063655	2975	2975	2975	2975	0
132	20240906	173900	119063655	2975	2975	2975	2975	0
133	20240906	173800	119063655	2975	2975	2975	2975	0
134	20240906	173700	119063655	2975	2975	2975	2975	0
135	20240906	173600	119063655	2975	2975	2975	2975	0
136	20240906	173500	119063655	2975	2975	2975	2975	0
137	20240906	173400	119063655	2975	2975	2975	2975	0
138	20240906	173300	119063655	2975	2975	2975	2975	0
139	20240906	173200	119063655	2975	2975	2975	2975	0
140	20240906	173100	119063655	2975	2975	2975	2975	0
141	20240906	173000	119063655	2975	2975	2975	2975	0
142	20240906	172900	119063655	2975	2975	2975	2975	0
143	20240906	172800	119063655	2975	2975	2975	2975	0
144	20240906	172700	119063655	2975	2975	2975	2975	0
145	20240906	172600	119063655	2975	2975	2975	2975	0
146	20240906	172500	119063655	2975	2975	2975	2975	0
147	20240906	172400	119063655	2975	2975	2975	2975	0
148	20240906	172300	119063655	2975	2975	2975	2975	0
149	20240906	172200	119063655	2975	2975	2975	2975	0
150	20240906	172100	119063655	2975	2975	2975	2975	0
151	20240906	172000	119063655	2975	2975	2975	2975	0
152	20240906	171900	119063655	2975	2975	2975	2975	5265
153	20240906	171800	119063655	2975	2975	2975	2975	0
154	20240906	171700	119063655	2975	2975	2975	2975	0
155	20240906	171600	119063655	2975	2975	2975	2975	0
156	20240906	171500	119063655	2975	2975	2975	2975	0
157	20240906	171400	119063655	2975	2975	2975	2975	0
158	20240906	171300	119063655	2975	2975	2975	2975	0
159	20240906	171200	119063655	2975	2975	2975	2975	0
160	20240906	171100	119063655	2975	2975	2975	2975	0
161	20240906	171000	119063655	2975	2975	2975	2975	0
162	20240906	170900	119063655	2975	2975	2975	2975	0
163	20240906	170800	119063655	2975	2975	2975	2975	0
164	20240906	170700	119063655	2975	2975	2975	2975	0
165	20240906	170600	119063655	2975	2975	2975	2975	0
166	20240906	170500	119063655	2975	2975	2975	2975	0
167	20240906	170400	119063655	2975	2975	2975	2975	0
168	20240906	170300	119063655	2975	2975	2975	2975	0
169	20240906	170200	119063655	2975	2975	2975	2975	0
170	20240906	170100	119063655	2975	2975	2975	2975	0
171	20240906	170000	119063655	2975	2975	2975	2975	0
172	20240906	165900	119063655	2975	2975	2975	2975	0
173	20240906	165800	119063655	2975	2975	2975	2975	0
174	20240906	165700	119063655	2975	2975	2975	2975	0
175	20240906	165600	119063655	2975	2975	2975	2975	0
176	20240906	165500	119063655	2975	2975	2975	2975	0
177	20240906	165400	119063655	2975	2975	2975	2975	0
178	20240906	165300	119063655	2975	2975	2975	2975	0
179	20240906	165200	119063655	2975	2975	2975	2975	0
180	20240906	165100	119063655	2975	2975	2975	2975	0
181	20240906	165000	119063655	2975	2975	2975	2975	0
182	20240906	164900	119063655	2975	2975	2975	2975	5265
183	20240906	164800	119063655	2975	2975	2975	2975	0
184	20240906	164700	119063655	2975	2975	2975	2975	0
185	20240906	164600	119063655	2975	2975	2975	2975	0
186	20240906	164500	119063655	2975	2975	2975	2975	0
187	20240906	164400	119063655	2975	2975	2975	2975	0
188	20240906	164300	119063655	2975	2975	2975	2975	0
189	20240906	164200	119063655	2975	2975	2975	2975	0
190	20240906	164100	119063655	2975	2975	2975	2975	0
191	20240906	164000	119063655	2975	2975	2975	2975	0
192	20240906	163900	119063655	2975	2975	2975	2975	0
193	20240906	163800	119063655	2975	2975	2975	2975	0
194	20240906	163700	119063655	2975	2975	2975	2975	0
195	20240906	163600	119063655	2975	2975	2975	2975	0
196	20240906	163500	119063655	2975	2975	2975	2975	0
197	20240906	163400	119063655	2975	2975	2975	2975	0
198	20240906	163300	119063655	2975	2975	2975	2975	0
199	20240906	163200	119063655	2975	2975	2975	2975	0
200	20240906	163100	119063655	2975	2975	2975	2975	0
201	20240906	163000	119063655	2975	2975	2975	2975	0
202	20240906	162900	119063655	2975	2975	2975	2975	0
203	20240906	162800	119063655	2975	2975	2975	2975	0
204	20240906	162700	119063655	2975	2975	2975	2975	0
205	20240906	162600	119063655	2975	2975	2975	2975	0
206	20240906	162500	119063655	2975	2975	2975	2975	0
207	20240906	162400	119063655	2975	2975	2975	2975	0
208	20240906	162300	119063655	2975	2975	2975	2975	0
209	20240906	162200	119063655	2975	2975	2975	2975	0
210	20240906	162100	119063655	2975	2975	2975	2975	0
211	20240906	162000	119063655	2975	2975	2975	2975	0
212	20240906	161900	119063655	2975	2975	2975	2975	5265
213	20240906	161800	119063655	2975	2975	2975	2975	0
214	20240906	161700	119063655	2975	2975	2975	2975	0
215	20240906	161600	119063655	2975	2975	2975	2975	0
216	20240906	161500	119063655	2975	2975	2975	2975	0
217	20240906	161400	119063655	2975	2975	2975	2975	0
218	20240906	161300	119063655	2975	2975	2975	2975	0
219	20240906	161200	119063655	2975	2975	2975	2975	0
220	20240906	161100	119063655	2975	2975	2975	2975	0
221	20240906	161000	119063655	2975	2975	2975	2975	0
222	20240906	160900	119063655	2975	2975	2975	2975	0
223	20240906	160800	119063655	2975	2975	2975	2975	0
224	20240906	160700	119063655	2975	2975	2975	2975	0
225	20240906	160600	119063655	2975	2975	2975	2975	0
226	20240906	160500	119063655	2975	2975	2975	2975	0
227	20240906	160400	119063655	2975	2975	2975	2975	0
228	20240906	160300	119063655	2975	2975	2975	2975	0
229	20240906	160200	119063655	2975	2975	2975	2975	0
230	20240906	160100	119063655	2975	2975	2975	2975	0
231	20240906	160000	119063655	2975	2975	2975	2975	0
232	20240906	155900	119063655	2975	2975	2975	2975	0
233	20240906	155800	119063655	2975	2975	2975	2975	0
234	20240906	155700	119063655	2975	2975	2975	2975	0
235	20240906	155600	119063655	2975	2975	2975	2975	0
236	20240906	155500	119063655	2975	2975	2975	2975	0
237	20240906	155400	119063655	2975	2975	2975	2975	0
238	20240906	155300	119063655	2975	2975	2975	2975	0
239	20240906	155200	119063655	2975	2975	2975	2975	0
240	20240906	155100	119063655	2975	2975	2975	2975	0
241	20240906	155000	119063655	2975	2975	2975	2975	0
242	20240906	154900	119063655	2975	2975	2975	2975	5265
243	20240906	154800	119063655	2975	2975	2975	2975	0
244	20240906	154700	119063655	2975	2975	2975	2975	0
245	20240906	154600	119063655	2975	2975	2975	2975	0
246	20240906	154500	119063655	2975	2975	2975	2975	0
247	20240906	154400	119063655	2975	2975	2975	2975	0
248	20240906	154300	119063655	2975	2975	2975	2975	0
249	20240906	154200	119063655	2975	2975	2975	2975	0
250	20240906	154100	119063655	2975	2975	2975	2975	0
251	20240906	154000	119063655	2975	2975	2975	2975	0
252	20240906	153900	119063655	2975	2975	2975	2975	0
253	20240906	153800	119063655	2975	2975	2975	2975	0
254	20240906	153700	119063655	2975	2975	2975	2975	0
255	20240906	153600	119063655	2975	2975	2975	2975	0
256	20240906	153500	119063655	2975	2975	2975	2975	0
257	20240906	153400	119063655	2975	2975	2975	2975	0
258	20240906	153300	119063655	2975	2975	2975	2975	0
259	20240906	153200	119063655	2975	2975	2975	2975	0
260	20240906	153100	119063655	2975	2975	2975	2975	0
261	20240906	153000	119063655	2975	2975	2975	2975	5265
262	20240906	152900	103400280	3055	3055	3055	3055	0
263	20240906	152800	103400280	3055	3055	3055	3055	0
264	20240906	152700	103400280	3055	3055	3055	3055	0
265	20240906	152600	103400280	3055	3055	3055	3055	0
266	20240906	152500	103400280	3055	3055	3055	3055	0
267	20240906	152400	103400280	3055	3055	3055	3055	0
268	20240906	152300	103400280	3055	3055	3055	3055	0
269	20240906	152200	103400280	3055	3055	3055	3055	0
270	20240906	152100	103400280	3055	3055	3055	3055	0
271	20240906	152000	103400280	3055	3055	3055	3055	0
272	20240906	151900	103400280	3055	3015	3055	3015	1505
273	20240906	151800	98836030	3020	3020	3020	3020	46
274	20240906	151700	98697110	3015	3015	3015	3015	56
275	20240906	151600	98528270	3025	3025	3025	3025	0
276	20240906	151500	98528270	3025	3025	3025	3025	0
277	20240906	151400	98528270	3025	3025	3025	3025	488
278	20240906	151300	97052070	3030	3030	3030	3030	0
279	20240906	151200	97052070	3030	3030	3030	3030	50
280	20240906	151100	96900570	3040	3040	3040	3040	0
281	20240906	151000	96900570	3040	3040	3040	3040	0
282	20240906	150900	96900570	3040	3040	3040	3040	0
283	20240906	150800	96900570	3040	3040	3040	3040	0
284	20240906	150700	96900570	3040	3040	3040	3040	0
285	20240906	150600	96900570	3040	3030	3040	3030	86
286	20240906	150500	96639890	3040	3040	3040	3040	0
287	20240906	150400	96639890	3040	3040	3040	3040	0
288	20240906	150300	96639890	3040	3030	3040	3030	1215
289	20240906	150200	92948365	3030	3025	3030	3025	267
290	20240906	150100	92140640	3025	3025	3025	3025	0
291	20240906	150000	92140640	3025	3020	3025	3020	47
292	20240906	145900	91998650	3025	3025	3025	3025	0
293	20240906	145800	91998650	3025	3025	3025	3025	0
294	20240906	145700	91998650	3025	3025	3025	3025	0
295	20240906	145600	91998650	3025	3025	3025	3025	3
296	20240906	145500	91989575	3025	3025	3025	3025	0
297	20240906	145400	91989575	3025	3025	3025	3025	0
298	20240906	145300	91989575	3025	3025	3025	3025	10
299	20240906	145200	91959325	3020	3025	3025	3020	854
300	20240906	145100	89376410	3030	3030	3030	3030	0
301	20240906	145000	89376410	3030	3030	3030	3030	10
302	20240906	144900	89346110	3025	3025	3025	3025	123
303	20240906	144800	88974035	3025	3025	3025	3025	0
304	20240906	144700	88974035	3025	3025	3025	3025	0
305	20240906	144600	88974035	3025	3025	3025	3025	0
306	20240906	144500	88974035	3025	3025	3025	3025	0
307	20240906	144400	88974035	3025	3025	3025	3025	0
308	20240906	144300	88974035	3025	3025	3025	3025	134
309	20240906	144200	88568685	3030	3030	3030	3030	0
310	20240906	144100	88568685	3030	3030	3030	3030	0
311	20240906	144000	88568685	3030	3030	3030	3030	0
312	20240906	143900	88568685	3030	3030	3030	3030	1000
313	20240906	143800	85538685	3020	3020	3020	3020	0
314	20240906	143700	85538685	3020	3020	3020	3020	0
315	20240906	143600	85538685	3020	3020	3020	3020	56
316	20240906	143500	85369565	3020	3020	3020	3020	0
317	20240906	143400	85369565	3020	3020	3020	3020	0
318	20240906	143300	85369565	3020	3020	3020	3020	46
319	20240906	143200	85230645	3025	3025	3025	3025	0
320	20240906	143100	85230645	3025	3025	3025	3025	0
321	20240906	143000	85230645	3025	3025	3025	3025	0
322	20240906	142900	85230645	3025	3025	3025	3025	0
323	20240906	142800	85230645	3025	3025	3025	3025	0
324	20240906	142700	85230645	3025	3025	3025	3025	0
325	20240906	142600	85230645	3025	3025	3025	3025	0
326	20240906	142500	85230645	3025	3025	3025	3025	330
327	20240906	142400	84232395	3040	3040	3040	3040	0
328	20240906	142300	84232395	3040	3040	3040	3040	0
329	20240906	142200	84232395	3040	3040	3040	3040	0
330	20240906	142100	84232395	3040	3040	3040	3040	0
331	20240906	142000	84232395	3040	3040	3040	3040	0
332	20240906	141900	84232395	3040	3040	3040	3040	0
333	20240906	141800	84232395	3040	3040	3040	3040	0
334	20240906	141700	84232395	3040	3040	3040	3040	0
335	20240906	141600	84232395	3040	3040	3040	3040	0
336	20240906	141500	84232395	3040	3040	3040	3040	0
337	20240906	141400	84232395	3040	3040	3040	3040	0
338	20240906	141300	84232395	3040	3040	3040	3040	0
339	20240906	141200	84232395	3040	3040	3040	3040	0
340	20240906	141100	84232395	3040	3040	3040	3040	0
341	20240906	141000	84232395	3040	3040	3040	3040	0
342	20240906	140900	84232395	3040	3040	3040	3040	0
343	20240906	140800	84232395	3040	3040	3040	3040	0
344	20240906	140700	84232395	3040	3040	3040	3040	0
345	20240906	140600	84232395	3040	3040	3040	3040	0
346	20240906	140500	84232395	3040	3040	3040	3040	0
347	20240906	140400	84232395	3040	3040	3040	3040	0
348	20240906	140300	84232395	3040	3040	3040	3040	0
349	20240906	140200	84232395	3040	3040	3040	3040	0
350	20240906	140100	84232395	3040	3040	3040	3040	0
351	20240906	140000	84232395	3040	3040	3040	3040	1
352	20240906	135900	84229355	3040	3040	3040	3040	0
353	20240906	135800	84229355	3040	3040	3040	3040	0
354	20240906	135700	84229355	3040	3035	3040	3035	328
355	20240906	135600	83232785	3040	3040	3040	3040	0
356	20240906	135500	83232785	3040	3040	3040	3040	0
357	20240906	135400	83232785	3040	3040	3040	3040	1
358	20240906	135300	83229745	3025	3025	3025	3025	1646
359	20240906	135200	78250595	3025	3025	3025	3025	0
360	20240906	135100	78250595	3025	3025	3025	3025	0
361	20240906	135000	78250595	3025	3025	3025	3025	0
362	20240906	134900	78250595	3025	3025	3025	3025	0
363	20240906	134800	78250595	3025	3025	3025	3025	0
364	20240906	134700	78250595	3025	3025	3025	3025	8
365	20240906	134600	78226395	3005	3005	3005	3005	43
366	20240906	134500	78097180	3025	3025	3025	3025	0
367	20240906	134400	78097180	3025	3025	3025	3025	0
368	20240906	134300	78097180	3025	3025	3025	3025	0
369	20240906	134200	78097180	3025	3025	3025	3025	0
370	20240906	134100	78097180	3025	3025	3025	3025	0
371	20240906	134000	78097180	3025	3025	3025	3025	0
372	20240906	133900	78097180	3025	3025	3025	3025	0
373	20240906	133800	78097180	3025	3025	3025	3025	0
374	20240906	133700	78097180	3025	3025	3025	3025	0
375	20240906	133600	78097180	3025	3025	3025	3025	0
376	20240906	133500	78097180	3025	3025	3025	3025	0
377	20240906	133400	78097180	3025	3025	3025	3025	0
378	20240906	133300	78097180	3025	3025	3025	3025	10
379	20240906	133200	78066930	3025	3025	3025	3025	0
380	20240906	133100	78066930	3025	3025	3025	3025	0
381	20240906	133000	78066930	3025	3025	3025	3025	0
382	20240906	132900	78066930	3025	3025	3025	3025	0
383	20240906	132800	78066930	3025	3025	3025	3025	0
384	20240906	132700	78066930	3025	3025	3025	3025	0
385	20240906	132600	78066930	3025	3025	3025	3025	0
386	20240906	132500	78066930	3025	3025	3025	3025	0
387	20240906	132400	78066930	3025	3025	3025	3025	0
388	20240906	132300	78066930	3025	3025	3025	3025	0
389	20240906	132200	78066930	3025	3025	3025	3025	1
390	20240906	132100	78063905	3005	3005	3005	3005	45
391	20240906	132000	77928680	3025	3025	3025	3025	0
392	20240906	131900	77928680	3025	3025	3025	3025	0
393	20240906	131800	77928680	3025	3025	3025	3025	0
394	20240906	131700	77928680	3025	3025	3025	3025	10
395	20240906	131600	77898430	3000	3015	3015	3000	990
396	20240906	131500	74923820	3020	3020	3020	3020	0
397	20240906	131400	74923820	3020	3020	3020	3020	0
398	20240906	131300	74923820	3020	3020	3020	3020	0
399	20240906	131200	74923820	3020	3020	3020	3020	160
400	20240906	131100	74440620	3030	3030	3030	3030	0
401	20240906	131000	74440620	3030	3030	3030	3030	0
402	20240906	130900	74440620	3030	3030	3030	3030	10
403	20240906	130800	74410320	3025	3025	3025	3025	18
404	20240906	130700	74355870	3040	3040	3040	3040	0
405	20240906	130600	74355870	3040	3040	3040	3040	10
406	20240906	130500	74325470	3025	3025	3025	3025	1
407	20240906	130400	74322445	3045	3045	3045	3045	0
408	20240906	130300	74322445	3045	3035	3045	3035	22
409	20240906	130200	74255640	3050	3030	3050	3030	60
410	20240906	130100	74073720	3030	3030	3030	3030	0
411	20240906	130000	74073720	3030	3030	3030	3030	0
412	20240906	125900	74073720	3030	3030	3030	3030	6
413	20240906	125800	74055540	3030	3030	3030	3030	0
414	20240906	125700	74055540	3030	3030	3030	3030	115
415	20240906	125600	73707090	3030	3030	3030	3030	0
416	20240906	125500	73707090	3030	3030	3030	3030	0
417	20240906	125400	73707090	3030	3030	3030	3030	0
418	20240906	125300	73707090	3030	3030	3030	3030	0
419	20240906	125200	73707090	3030	3030	3030	3030	165
420	20240906	125100	73207140	3030	3030	3030	3030	0
421	20240906	125000	73207140	3030	3030	3030	3030	0
422	20240906	124900	73207140	3030	3030	3030	3030	10
423	20240906	124800	73176840	3020	3020	3020	3020	340
424	20240906	124700	72150040	3020	3020	3020	3020	0
425	20240906	124600	72150040	3020	3020	3020	3020	0
426	20240906	124500	72150040	3020	3020	3020	3020	0
427	20240906	124400	72150040	3020	3020	3020	3020	0
428	20240906	124300	72150040	3020	3020	3020	3020	0
429	20240906	124200	72150040	3020	3010	3020	3010	16
430	20240906	124100	72101780	3010	3010	3010	3010	127
431	20240906	124000	71719510	3010	3010	3010	3010	0
432	20240906	123900	71719510	3010	3010	3010	3010	0
433	20240906	123800	71719510	3010	3010	3010	3010	0
434	20240906	123700	71719510	3010	3010	3010	3010	0
435	20240906	123600	71719510	3010	3010	3010	3010	0
436	20240906	123500	71719510	3010	3010	3010	3010	241
437	20240906	123400	70994100	3020	3020	3020	3020	0
438	20240906	123300	70994100	3020	3020	3020	3020	0
439	20240906	123200	70994100	3020	3020	3020	3020	0
440	20240906	123100	70994100	3020	3020	3020	3020	0
441	20240906	123000	70994100	3020	3020	3020	3020	1200
442	20240906	122900	67370100	3020	3020	3020	3020	0
443	20240906	122800	67370100	3020	3020	3020	3020	0
444	20240906	122700	67370100	3020	3020	3020	3020	0
445	20240906	122600	67370100	3020	3020	3020	3020	30
446	20240906	122500	67279500	3020	3020	3020	3020	0
447	20240906	122400	67279500	3020	3020	3020	3020	0
448	20240906	122300	67279500	3020	3020	3020	3020	0
449	20240906	122200	67279500	3020	3020	3020	3020	0
450	20240906	122100	67279500	3020	3020	3020	3020	0
451	20240906	122000	67279500	3020	3020	3020	3020	0
452	20240906	121900	67279500	3020	3020	3020	3020	0
453	20240906	121800	67279500	3020	3020	3020	3020	0
454	20240906	121700	67279500	3020	3020	3020	3020	0
455	20240906	121600	67279500	3020	3020	3020	3020	200
456	20240906	121500	66675500	3020	3020	3020	3020	0
457	20240906	121400	66675500	3020	3020	3020	3020	10
458	20240906	121300	66645300	3020	3020	3020	3020	0
459	20240906	121200	66645300	3020	3020	3020	3000	2440
460	20240906	121100	59312675	3020	3020	3020	3020	10
461	20240906	121000	59282475	3015	3015	3015	3015	500
462	20240906	120900	57774975	3015	3015	3015	3015	0
463	20240906	120800	57774975	3015	3015	3015	3015	0
464	20240906	120700	57774975	3015	3015	3015	3015	368
465	20240906	120600	56665455	3015	3015	3015	3015	401
466	20240906	120500	55456440	3010	3010	3010	3010	0
467	20240906	120400	55456440	3010	3010	3010	3010	0
468	20240906	120300	55456440	3010	3010	3010	3010	1
469	20240906	120200	55453430	3010	3010	3010	3010	0
470	20240906	120100	55453430	3010	3010	3010	3010	7
471	20240906	120000	55432360	3010	3010	3010	3010	0
472	20240906	115900	55432360	3010	3010	3010	3010	0
473	20240906	115800	55432360	3010	3010	3010	3010	10
474	20240906	115700	55402260	3010	3010	3010	3010	0
475	20240906	115600	55402260	3010	3010	3010	3010	0
476	20240906	115500	55402260	3010	3010	3010	3010	0
477	20240906	115400	55402260	3010	3010	3010	3010	0
478	20240906	115300	55402260	3010	3010	3010	3010	0
479	20240906	115200	55402260	3010	3010	3010	3010	0
480	20240906	115100	55402260	3010	3010	3010	3010	0
481	20240906	115000	55402260	3010	3010	3010	3010	0
482	20240906	114900	55402260	3010	3010	3010	3010	0
483	20240906	114800	55402260	3010	3010	3010	3010	0
484	20240906	114700	55402260	3010	3010	3010	3010	0
485	20240906	114600	55402260	3010	3010	3010	3010	0
486	20240906	114500	55402260	3010	3010	3010	3010	0
487	20240906	114400	55402260	3010	3010	3010	3010	4
488	20240906	114300	55390220	3005	3005	3005	3005	0
489	20240906	114200	55390220	3005	3005	3005	3005	28
490	20240906	114100	55306080	3005	3005	3005	3005	0
491	20240906	114000	55306080	3005	3010	3010	3005	170
492	20240906	113900	54794715	3015	3015	3015	3015	0
493	20240906	113800	54794715	3015	3015	3015	3015	0
494	20240906	113700	54794715	3015	3015	3015	3015	1
495	20240906	113600	54791700	3015	3015	3015	3015	0
496	20240906	113500	54791700	3015	3015	3015	3015	0
497	20240906	113400	54791700	3015	3015	3015	3015	0
498	20240906	113300	54791700	3015	3015	3015	3015	0
499	20240906	113200	54791700	3015	3015	3015	3015	69
500	20240906	113100	54583665	3010	3010	3010	3010	0
501	20240906	113000	54583665	3010	3010	3010	3010	0
502	20240906	112900	54583665	3010	3010	3010	3010	0
503	20240906	112800	54583665	3010	3010	3010	3010	0
504	20240906	112700	54583665	3010	3010	3010	3010	43
505	20240906	112600	54454235	3010	3010	3010	3010	0
506	20240906	112500	54454235	3010	3010	3010	3010	0
507	20240906	112400	54454235	3010	3010	3010	3010	0
508	20240906	112300	54454235	3010	3010	3010	3010	0
509	20240906	112200	54454235	3010	3010	3010	3010	0
510	20240906	112100	54454235	3010	3010	3010	3010	0
511	20240906	112000	54454235	3010	3015	3015	3010	2
512	20240906	111900	54448210	3015	3015	3015	3015	0
513	20240906	111800	54448210	3015	3015	3015	3015	0
514	20240906	111700	54448210	3015	3015	3015	3015	0
515	20240906	111600	54448210	3015	3015	3015	3015	0
516	20240906	111500	54448210	3015	3015	3015	3015	0
517	20240906	111400	54448210	3015	3015	3015	3015	0
518	20240906	111300	54448210	3015	3015	3015	3015	300
519	20240906	111200	53543710	3005	3005	3005	3005	0
520	20240906	111100	53543710	3005	3005	3005	3005	27
521	20240906	111000	53462575	3005	3005	3005	3005	0
522	20240906	110900	53462575	3005	3005	3005	3005	0
523	20240906	110800	53462575	3005	3005	3005	3005	0
524	20240906	110700	53462575	3005	3005	3005	3005	0
525	20240906	110600	53462575	3005	3005	3005	3005	0
526	20240906	110500	53462575	3005	3005	3005	3005	0
527	20240906	110400	53462575	3005	3005	3005	3005	0
528	20240906	110300	53462575	3005	3005	3005	3005	36
529	20240906	110200	53354395	3005	3005	3005	3005	80
530	20240906	110100	53113995	3005	3005	3005	3005	70
531	20240906	110000	52903645	3015	3015	3015	3015	0
532	20240906	105900	52903645	3015	3015	3015	3015	0
533	20240906	105800	52903645	3015	3015	3015	3015	0
534	20240906	105700	52903645	3015	3015	3015	3015	0
535	20240906	105600	52903645	3015	3015	3015	3015	0
536	20240906	105500	52903645	3015	3015	3015	3015	0
537	20240906	105400	52903645	3015	3015	3015	3015	0
538	20240906	105300	52903645	3015	3015	3015	3015	0
539	20240906	105200	52903645	3015	3015	3015	3015	0
540	20240906	105100	52903645	3015	3005	3015	3005	1216
541	20240906	105000	49249555	3005	3005	3005	3005	8
542	20240906	104900	49225515	3000	3000	3000	3000	22
543	20240906	104800	49159515	3000	3000	3000	3000	10
544	20240906	104700	49129515	3000	3005	3005	3000	166
545	20240906	104600	48631015	3000	3000	3000	3000	0
546	20240906	104500	48631015	3000	3000	3000	3000	0
547	20240906	104400	48631015	3000	3000	3000	3000	100
548	20240906	104300	48331015	3020	3020	3020	3020	0
549	20240906	104200	48331015	3020	3020	3020	3020	0
550	20240906	104100	48331015	3020	3020	3020	3020	0
551	20240906	104000	48331015	3020	3020	3020	3020	0
552	20240906	103900	48331015	3020	3020	3020	3020	0
553	20240906	103800	48331015	3020	3020	3020	3020	0
554	20240906	103700	48331015	3020	3020	3020	3020	0
555	20240906	103600	48331015	3020	3020	3020	3020	0
556	20240906	103500	48331015	3020	3020	3020	3020	0
557	20240906	103400	48331015	3020	3020	3020	3020	0
558	20240906	103300	48331015	3020	3020	3020	3020	226
559	20240906	103200	47648495	2995	2995	2995	2995	50
560	20240906	103100	47498745	2995	2995	2995	2995	0
561	20240906	103000	47498745	2995	2995	2995	2995	0
562	20240906	102900	47498745	2995	2995	2995	2995	0
563	20240906	102800	47498745	2995	2995	2995	2995	0
564	20240906	102700	47498745	2995	2995	2995	2995	49
565	20240906	102600	47351990	2990	2990	2990	2990	2021
566	20240906	102500	41309200	2990	2990	2990	2990	50
567	20240906	102400	41159700	2980	2980	2980	2980	0
568	20240906	102300	41159700	2980	2980	2980	2980	0
569	20240906	102200	41159700	2980	2985	2985	2980	917
570	20240906	102100	38427035	2980	2985	2985	2980	1634
571	20240906	102000	33557595	2985	2985	2985	2985	0
572	20240906	101900	33557595	2985	2985	2985	2985	0
573	20240906	101800	33557595	2985	2985	2985	2985	76
574	20240906	101700	33330735	2985	2985	2985	2985	0
575	20240906	101600	33330735	2985	2985	2985	2985	304
576	20240906	101500	32423295	2990	2990	2990	2990	0
577	20240906	101400	32423295	2990	2990	2990	2990	0
578	20240906	101300	32423295	2990	2990	2990	2990	5
579	20240906	101200	32408345	2990	2990	2990	2990	0
580	20240906	101100	32408345	2990	2990	2990	2990	0
581	20240906	101000	32408345	2990	2990	2990	2990	0
582	20240906	100900	32408345	2990	2990	2990	2990	0
583	20240906	100800	32408345	2990	2990	2990	2990	2
584	20240906	100700	32402365	2980	2980	2980	2980	0
585	20240906	100600	32402365	2980	2980	2980	2980	1997
586	20240906	100500	26451305	2980	2995	2995	2980	2451
587	20240906	100400	19138525	3005	3005	3005	3005	0
588	20240906	100300	19138525	3005	3000	3005	3000	6
589	20240906	100200	19120515	3000	3000	3000	3000	1
590	20240906	100100	19117515	3000	3000	3000	3000	0
591	20240906	100000	19117515	3000	3000	3000	3000	1
592	20240906	095900	19114515	3000	3000	3000	3000	0
593	20240906	095800	19114515	3000	3000	3000	3000	1
594	20240906	095700	19111515	2995	2995	2995	2995	0
595	20240906	095600	19111515	2995	2995	2995	2995	0
596	20240906	095500	19111515	2995	2995	2995	2995	100
597	20240906	095400	18812015	2995	2995	2995	2995	0
598	20240906	095300	18812015	2995	2995	2995	2995	300
599	20240906	095200	17913515	2995	2995	2995	2995	0
600	20240906	095100	17913515	2995	2995	2995	2995	0
601	20240906	095000	17913515	2995	2995	2995	2995	0
602	20240906	094900	17913515	2995	2995	2995	2995	102
603	20240906	094800	17608025	3000	2995	3000	2995	22
604	20240906	094700	17542125	2995	2995	2995	2995	0
605	20240906	094600	17542125	2995	2995	2995	2995	0
606	20240906	094500	17542125	2995	3000	3000	2995	314
607	20240906	094400	16600185	3000	3000	3000	3000	50
608	20240906	094300	16450185	3000	3000	3000	3000	42
609	20240906	094200	16324185	3000	3000	3000	3000	3
610	20240906	094100	16315185	3000	3000	3000	3000	2
611	20240906	094000	16309185	3000	3000	3000	3000	0
612	20240906	093900	16309185	3000	3000	3000	3000	5
613	20240906	093800	16294185	2995	2995	2995	2995	104
614	20240906	093700	15982705	2995	2995	2995	2995	806
615	20240906	093600	13568735	2995	3000	3000	2995	439
616	20240906	093500	12253650	3000	3000	3000	3000	50
617	20240906	093400	12103650	3015	3015	3015	3015	5
618	20240906	093300	12088575	3015	3015	3015	3015	400
619	20240906	093200	10882575	3015	3015	3015	3015	60
620	20240906	093100	10701675	3015	3015	3015	3015	6
621	20240906	093000	10683585	3015	3015	3015	3015	2
622	20240906	092900	10677555	2995	3000	3000	2995	938
623	20240906	092800	7866025	3015	3015	3015	3015	0
624	20240906	092700	7866025	3015	3015	3015	3015	0
625	20240906	092600	7866025	3015	3015	3015	3015	11
626	20240906	092500	7832860	3000	3000	3000	3000	100
627	20240906	092400	7532860	3020	3020	3020	3020	2
628	20240906	092300	7526820	3000	3000	3000	3000	500
629	20240906	092200	6026820	3005	3005	3005	3005	100
630	20240906	092100	5726320	3005	3005	3005	3005	0
631	20240906	092000	5726320	3005	3005	3005	3005	0
632	20240906	091900	5726320	3005	3005	3005	3005	0
633	20240906	091800	5726320	3005	3005	3005	3005	0
634	20240906	091700	5726320	3005	3005	3005	3005	462
635	20240906	091600	4338010	3010	3010	3010	3010	100
636	20240906	091500	4037010	3020	3020	3020	3020	3
637	20240906	091400	4027950	3020	3020	3020	3020	0
638	20240906	091300	4027950	3020	3020	3020	3020	0
639	20240906	091200	4027950	3020	3010	3020	3005	321
640	20240906	091100	3062830	3005	3010	3010	3005	1000
641	20240906	091000	57470	3015	3015	3015	3015	0
642	20240906	090900	57470	3015	3015	3015	3015	0
643	20240906	090800	57470	3015	3015	3015	3015	0
644	20240906	090700	57470	3015	3030	3030	3015	2
645	20240906	090600	51425	3025	3025	3025	3025	0
646	20240906	090500	51425	3025	3025	3025	3025	0
647	20240906	090400	51425	3025	3025	3025	3025	0
648	20240906	090300	51425	3025	3025	3025	3025	0
649	20240906	090200	51425	3025	3025	3025	3025	0
650	20240906	090100	51425	3025	3025	3025	3025	0
651	20240906	090000	51425	3025	3025	3025	3025	17