KissMeData/131370/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	201600	440033285	2975	2975	2975	2975	2921
3	20240904	201500	440033285	2975	2975	2975	2975	0
4	20240904	201400	440033285	2975	2975	2975	2975	0
5	20240904	201300	440033285	2975	2975	2975	2975	0
6	20240904	201200	440033285	2975	2975	2975	2975	0
7	20240904	201100	440033285	2975	2975	2975	2975	0
8	20240904	201000	440033285	2975	2975	2975	2975	0
9	20240904	200900	440033285	2975	2975	2975	2975	0
10	20240904	200800	440033285	2975	2975	2975	2975	0
11	20240904	200700	440033285	2975	2975	2975	2975	0
12	20240904	200600	440033285	2975	2975	2975	2975	0
13	20240904	200500	440033285	2975	2975	2975	2975	0
14	20240904	200400	440033285	2975	2975	2975	2975	0
15	20240904	200300	440033285	2975	2975	2975	2975	0
16	20240904	200200	440033285	2975	2975	2975	2975	0
17	20240904	200100	440033285	2975	2975	2975	2975	0
18	20240904	200000	440033285	2975	2975	2975	2975	0
19	20240904	195900	440033285	2975	2975	2975	2975	0
20	20240904	195800	440033285	2975	2975	2975	2975	0
21	20240904	195700	440033285	2975	2975	2975	2975	0
22	20240904	195600	440033285	2975	2975	2975	2975	0
23	20240904	195500	440033285	2975	2975	2975	2975	0
24	20240904	195400	440033285	2975	2975	2975	2975	0
25	20240904	195300	440033285	2975	2975	2975	2975	0
26	20240904	195200	440033285	2975	2975	2975	2975	0
27	20240904	195100	440033285	2975	2975	2975	2975	0
28	20240904	195000	440033285	2975	2975	2975	2975	0
29	20240904	194900	440033285	2975	2975	2975	2975	0
30	20240904	194800	440033285	2975	2975	2975	2975	0
31	20240904	194700	440033285	2975	2975	2975	2975	0
32	20240904	194600	440033285	2975	2975	2975	2975	2921
33	20240904	194500	440033285	2975	2975	2975	2975	0
34	20240904	194400	440033285	2975	2975	2975	2975	0
35	20240904	194300	440033285	2975	2975	2975	2975	0
36	20240904	194200	440033285	2975	2975	2975	2975	0
37	20240904	194100	440033285	2975	2975	2975	2975	0
38	20240904	194000	440033285	2975	2975	2975	2975	0
39	20240904	193900	440033285	2975	2975	2975	2975	0
40	20240904	193800	440033285	2975	2975	2975	2975	0
41	20240904	193700	440033285	2975	2975	2975	2975	0
42	20240904	193600	440033285	2975	2975	2975	2975	0
43	20240904	193500	440033285	2975	2975	2975	2975	0
44	20240904	193400	440033285	2975	2975	2975	2975	0
45	20240904	193300	440033285	2975	2975	2975	2975	0
46	20240904	193200	440033285	2975	2975	2975	2975	0
47	20240904	193100	440033285	2975	2975	2975	2975	0
48	20240904	193000	440033285	2975	2975	2975	2975	0
49	20240904	192900	440033285	2975	2975	2975	2975	0
50	20240904	192800	440033285	2975	2975	2975	2975	0
51	20240904	192700	440033285	2975	2975	2975	2975	0
52	20240904	192600	440033285	2975	2975	2975	2975	0
53	20240904	192500	440033285	2975	2975	2975	2975	0
54	20240904	192400	440033285	2975	2975	2975	2975	0
55	20240904	192300	440033285	2975	2975	2975	2975	0
56	20240904	192200	440033285	2975	2975	2975	2975	0
57	20240904	192100	440033285	2975	2975	2975	2975	0
58	20240904	192000	440033285	2975	2975	2975	2975	0
59	20240904	191900	440033285	2975	2975	2975	2975	0
60	20240904	191800	440033285	2975	2975	2975	2975	0
61	20240904	191700	440033285	2975	2975	2975	2975	0
62	20240904	191600	440033285	2975	2975	2975	2975	2921
63	20240904	191500	440033285	2975	2975	2975	2975	0
64	20240904	191400	440033285	2975	2975	2975	2975	0
65	20240904	191300	440033285	2975	2975	2975	2975	0
66	20240904	191200	440033285	2975	2975	2975	2975	0
67	20240904	191100	440033285	2975	2975	2975	2975	0
68	20240904	191000	440033285	2975	2975	2975	2975	0
69	20240904	190900	440033285	2975	2975	2975	2975	0
70	20240904	190800	440033285	2975	2975	2975	2975	0
71	20240904	190700	440033285	2975	2975	2975	2975	0
72	20240904	190600	440033285	2975	2975	2975	2975	0
73	20240904	190500	440033285	2975	2975	2975	2975	0
74	20240904	190400	440033285	2975	2975	2975	2975	0
75	20240904	190300	440033285	2975	2975	2975	2975	0
76	20240904	190200	440033285	2975	2975	2975	2975	0
77	20240904	190100	440033285	2975	2975	2975	2975	0
78	20240904	190000	440033285	2975	2975	2975	2975	0
79	20240904	185900	440033285	2975	2975	2975	2975	0
80	20240904	185800	440033285	2975	2975	2975	2975	0
81	20240904	185700	440033285	2975	2975	2975	2975	0
82	20240904	185600	440033285	2975	2975	2975	2975	0
83	20240904	185500	440033285	2975	2975	2975	2975	0
84	20240904	185400	440033285	2975	2975	2975	2975	0
85	20240904	185300	440033285	2975	2975	2975	2975	0
86	20240904	185200	440033285	2975	2975	2975	2975	0
87	20240904	185100	440033285	2975	2975	2975	2975	0
88	20240904	185000	440033285	2975	2975	2975	2975	0
89	20240904	184900	440033285	2975	2975	2975	2975	0
90	20240904	184800	440033285	2975	2975	2975	2975	0
91	20240904	184700	440033285	2975	2975	2975	2975	0
92	20240904	184600	440033285	2975	2975	2975	2975	2921
93	20240904	184500	440033285	2975	2975	2975	2975	0
94	20240904	184400	440033285	2975	2975	2975	2975	0
95	20240904	184300	440033285	2975	2975	2975	2975	0
96	20240904	184200	440033285	2975	2975	2975	2975	0
97	20240904	184100	440033285	2975	2975	2975	2975	0
98	20240904	184000	440033285	2975	2975	2975	2975	0
99	20240904	183900	440033285	2975	2975	2975	2975	0
100	20240904	183800	440033285	2975	2975	2975	2975	0
101	20240904	183700	440033285	2975	2975	2975	2975	0
102	20240904	183600	440033285	2975	2975	2975	2975	0
103	20240904	183500	440033285	2975	2975	2975	2975	0
104	20240904	183400	440033285	2975	2975	2975	2975	0
105	20240904	183300	440033285	2975	2975	2975	2975	0
106	20240904	183200	440033285	2975	2975	2975	2975	0
107	20240904	183100	440033285	2975	2975	2975	2975	0
108	20240904	183000	440033285	2975	2975	2975	2975	0
109	20240904	182900	440033285	2975	2975	2975	2975	0
110	20240904	182800	440033285	2975	2975	2975	2975	0
111	20240904	182700	440033285	2975	2975	2975	2975	0
112	20240904	182600	440033285	2975	2975	2975	2975	0
113	20240904	182500	440033285	2975	2975	2975	2975	0
114	20240904	182400	440033285	2975	2975	2975	2975	0
115	20240904	182300	440033285	2975	2975	2975	2975	0
116	20240904	182200	440033285	2975	2975	2975	2975	0
117	20240904	182100	440033285	2975	2975	2975	2975	0
118	20240904	182000	440033285	2975	2975	2975	2975	0
119	20240904	181900	440033285	2975	2975	2975	2975	0
120	20240904	181800	440033285	2975	2975	2975	2975	0
121	20240904	181700	440033285	2975	2975	2975	2975	0
122	20240904	181600	440033285	2975	2975	2975	2975	2921
123	20240904	181500	440033285	2975	2975	2975	2975	0
124	20240904	181400	440033285	2975	2975	2975	2975	0
125	20240904	181300	440033285	2975	2975	2975	2975	0
126	20240904	181200	440033285	2975	2975	2975	2975	0
127	20240904	181100	440033285	2975	2975	2975	2975	0
128	20240904	181000	440033285	2975	2975	2975	2975	0
129	20240904	180900	440033285	2975	2975	2975	2975	0
130	20240904	180800	440033285	2975	2975	2975	2975	0
131	20240904	180700	440033285	2975	2975	2975	2975	0
132	20240904	180600	440033285	2975	2975	2975	2975	0
133	20240904	180500	440033285	2975	2975	2975	2975	0
134	20240904	180400	440033285	2975	2975	2975	2975	0
135	20240904	180300	440033285	2975	2975	2975	2975	0
136	20240904	180200	440033285	2975	2975	2975	2975	0
137	20240904	180100	440033285	2975	2975	2975	2975	0
138	20240904	180000	440033285	2975	2975	2975	2975	0
139	20240904	175900	440033285	2975	2975	2975	2975	0
140	20240904	175800	440033285	2975	2975	2975	2975	0
141	20240904	175700	440033285	2975	2975	2975	2975	0
142	20240904	175600	440033285	2975	2975	2975	2975	0
143	20240904	175500	440033285	2975	2975	2975	2975	0
144	20240904	175400	440033285	2975	2975	2975	2975	0
145	20240904	175300	440033285	2975	2975	2975	2975	0
146	20240904	175200	440033285	2975	2975	2975	2975	0
147	20240904	175100	440033285	2975	2975	2975	2975	0
148	20240904	175000	440033285	2975	2975	2975	2975	0
149	20240904	174900	440033285	2975	2975	2975	2975	0
150	20240904	174800	440033285	2975	2975	2975	2975	0
151	20240904	174700	440033285	2975	2975	2975	2975	0
152	20240904	174600	440033285	2975	2975	2975	2975	2921
153	20240904	174500	440033285	2975	2975	2975	2975	0
154	20240904	174400	440033285	2975	2975	2975	2975	0
155	20240904	174300	440033285	2975	2975	2975	2975	0
156	20240904	174200	440033285	2975	2975	2975	2975	0
157	20240904	174100	440033285	2975	2975	2975	2975	0
158	20240904	174000	440033285	2975	2975	2975	2975	0
159	20240904	173900	440033285	2975	2975	2975	2975	0
160	20240904	173800	440033285	2975	2975	2975	2975	0
161	20240904	173700	440033285	2975	2975	2975	2975	0
162	20240904	173600	440033285	2975	2975	2975	2975	0
163	20240904	173500	440033285	2975	2975	2975	2975	0
164	20240904	173400	440033285	2975	2975	2975	2975	0
165	20240904	173300	440033285	2975	2975	2975	2975	0
166	20240904	173200	440033285	2975	2975	2975	2975	0
167	20240904	173100	440033285	2975	2975	2975	2975	0
168	20240904	173000	440033285	2975	2975	2975	2975	0
169	20240904	172900	440033285	2975	2975	2975	2975	0
170	20240904	172800	440033285	2975	2975	2975	2975	0
171	20240904	172700	440033285	2975	2975	2975	2975	0
172	20240904	172600	440033285	2975	2975	2975	2975	0
173	20240904	172500	440033285	2975	2975	2975	2975	0
174	20240904	172400	440033285	2975	2975	2975	2975	0
175	20240904	172300	440033285	2975	2975	2975	2975	0
176	20240904	172200	440033285	2975	2975	2975	2975	0
177	20240904	172100	440033285	2975	2975	2975	2975	0
178	20240904	172000	440033285	2975	2975	2975	2975	0
179	20240904	171900	440033285	2975	2975	2975	2975	0
180	20240904	171800	440033285	2975	2975	2975	2975	0
181	20240904	171700	440033285	2975	2975	2975	2975	0
182	20240904	171600	440033285	2975	2975	2975	2975	2921
183	20240904	171500	440033285	2975	2975	2975	2975	0
184	20240904	171400	440033285	2975	2975	2975	2975	0
185	20240904	171300	440033285	2975	2975	2975	2975	0
186	20240904	171200	440033285	2975	2975	2975	2975	0
187	20240904	171100	440033285	2975	2975	2975	2975	0
188	20240904	171000	440033285	2975	2975	2975	2975	0
189	20240904	170900	440033285	2975	2975	2975	2975	0
190	20240904	170800	440033285	2975	2975	2975	2975	0
191	20240904	170700	440033285	2975	2975	2975	2975	0
192	20240904	170600	440033285	2975	2975	2975	2975	0
193	20240904	170500	440033285	2975	2975	2975	2975	0
194	20240904	170400	440033285	2975	2975	2975	2975	0
195	20240904	170300	440033285	2975	2975	2975	2975	0
196	20240904	170200	440033285	2975	2975	2975	2975	0
197	20240904	170100	440033285	2975	2975	2975	2975	0
198	20240904	170000	440033285	2975	2975	2975	2975	0
199	20240904	165900	440033285	2975	2975	2975	2975	0
200	20240904	165800	440033285	2975	2975	2975	2975	0
201	20240904	165700	440033285	2975	2975	2975	2975	0
202	20240904	165600	440033285	2975	2975	2975	2975	0
203	20240904	165500	440033285	2975	2975	2975	2975	0
204	20240904	165400	440033285	2975	2975	2975	2975	0
205	20240904	165300	440033285	2975	2975	2975	2975	0
206	20240904	165200	440033285	2975	2975	2975	2975	0
207	20240904	165100	440033285	2975	2975	2975	2975	0
208	20240904	165000	440033285	2975	2975	2975	2975	0
209	20240904	164900	440033285	2975	2975	2975	2975	0
210	20240904	164800	440033285	2975	2975	2975	2975	0
211	20240904	164700	440033285	2975	2975	2975	2975	0
212	20240904	164600	440033285	2975	2975	2975	2975	2921
213	20240904	164500	440033285	2975	2975	2975	2975	0
214	20240904	164400	440033285	2975	2975	2975	2975	0
215	20240904	164300	440033285	2975	2975	2975	2975	0
216	20240904	164200	440033285	2975	2975	2975	2975	0
217	20240904	164100	440033285	2975	2975	2975	2975	0
218	20240904	164000	440033285	2975	2975	2975	2975	0
219	20240904	163900	440033285	2975	2975	2975	2975	0
220	20240904	163800	440033285	2975	2975	2975	2975	0
221	20240904	163700	440033285	2975	2975	2975	2975	0
222	20240904	163600	440033285	2975	2975	2975	2975	0
223	20240904	163500	440033285	2975	2975	2975	2975	0
224	20240904	163400	440033285	2975	2975	2975	2975	0
225	20240904	163300	440033285	2975	2975	2975	2975	0
226	20240904	163200	440033285	2975	2975	2975	2975	0
227	20240904	163100	440033285	2975	2975	2975	2975	0
228	20240904	163000	440033285	2975	2975	2975	2975	0
229	20240904	162900	440033285	2975	2975	2975	2975	0
230	20240904	162800	440033285	2975	2975	2975	2975	0
231	20240904	162700	440033285	2975	2975	2975	2975	0
232	20240904	162600	440033285	2975	2975	2975	2975	0
233	20240904	162500	440033285	2975	2975	2975	2975	0
234	20240904	162400	440033285	2975	2975	2975	2975	0
235	20240904	162300	440033285	2975	2975	2975	2975	0
236	20240904	162200	440033285	2975	2975	2975	2975	0
237	20240904	162100	440033285	2975	2975	2975	2975	0
238	20240904	162000	440033285	2975	2975	2975	2975	0
239	20240904	161900	440033285	2975	2975	2975	2975	0
240	20240904	161800	440033285	2975	2975	2975	2975	0
241	20240904	161700	440033285	2975	2975	2975	2975	0
242	20240904	161600	440033285	2975	2975	2975	2975	2921
243	20240904	161500	440033285	2975	2975	2975	2975	0
244	20240904	161400	440033285	2975	2975	2975	2975	0
245	20240904	161300	440033285	2975	2975	2975	2975	0
246	20240904	161200	440033285	2975	2975	2975	2975	0
247	20240904	161100	440033285	2975	2975	2975	2975	0
248	20240904	161000	440033285	2975	2975	2975	2975	0
249	20240904	160900	440033285	2975	2975	2975	2975	0
250	20240904	160800	440033285	2975	2975	2975	2975	0
251	20240904	160700	440033285	2975	2975	2975	2975	0
252	20240904	160600	440033285	2975	2975	2975	2975	0
253	20240904	160500	440033285	2975	2975	2975	2975	0
254	20240904	160400	440033285	2975	2975	2975	2975	0
255	20240904	160300	440033285	2975	2975	2975	2975	0
256	20240904	160200	440033285	2975	2975	2975	2975	0
257	20240904	160100	440033285	2975	2975	2975	2975	0
258	20240904	160000	440033285	2975	2975	2975	2975	0
259	20240904	155900	440033285	2975	2975	2975	2975	0
260	20240904	155800	440033285	2975	2975	2975	2975	0
261	20240904	155700	440033285	2975	2975	2975	2975	0
262	20240904	155600	440033285	2975	2975	2975	2975	0
263	20240904	155500	440033285	2975	2975	2975	2975	0
264	20240904	155400	440033285	2975	2975	2975	2975	0
265	20240904	155300	440033285	2975	2975	2975	2975	0
266	20240904	155200	440033285	2975	2975	2975	2975	0
267	20240904	155100	440033285	2975	2975	2975	2975	0
268	20240904	155000	440033285	2975	2975	2975	2975	0
269	20240904	154900	440033285	2975	2975	2975	2975	0
270	20240904	154800	440033285	2975	2975	2975	2975	0
271	20240904	154700	440033285	2975	2975	2975	2975	0
272	20240904	154600	440033285	2975	2975	2975	2975	2921
273	20240904	154500	440033285	2975	2975	2975	2975	0
274	20240904	154400	440033285	2975	2975	2975	2975	0
275	20240904	154300	440033285	2975	2975	2975	2975	0
276	20240904	154200	440033285	2975	2975	2975	2975	0
277	20240904	154100	440033285	2975	2975	2975	2975	0
278	20240904	154000	440033285	2975	2975	2975	2975	0
279	20240904	153900	440033285	2975	2975	2975	2975	0
280	20240904	153800	440033285	2975	2975	2975	2975	0
281	20240904	153700	440033285	2975	2975	2975	2975	0
282	20240904	153600	440033285	2975	2975	2975	2975	0
283	20240904	153500	440033285	2975	2975	2975	2975	0
284	20240904	153400	440033285	2975	2975	2975	2975	0
285	20240904	153300	440033285	2975	2975	2975	2975	0
286	20240904	153200	440033285	2975	2975	2975	2975	0
287	20240904	153100	440033285	2975	2975	2975	2975	0
288	20240904	153000	440033285	2975	2975	2975	2975	2921
289	20240904	152900	431343310	2965	2965	2965	2965	0
290	20240904	152800	431343310	2965	2965	2965	2965	0
291	20240904	152700	431343310	2965	2965	2965	2965	0
292	20240904	152600	431343310	2965	2965	2965	2965	0
293	20240904	152500	431343310	2965	2965	2965	2965	0
294	20240904	152400	431343310	2965	2965	2965	2965	0
295	20240904	152300	431343310	2965	2965	2965	2965	0
296	20240904	152200	431343310	2965	2965	2965	2965	0
297	20240904	152100	431343310	2965	2965	2965	2965	0
298	20240904	152000	431343310	2965	2965	2965	2965	0
299	20240904	151900	431343310	2965	2975	2975	2965	1026
300	20240904	151800	428300995	2975	2970	2975	2970	1212
301	20240904	151700	424701295	2970	2970	2970	2970	1
302	20240904	151600	424698325	2965	2965	2970	2965	523
303	20240904	151500	423147625	2970	2970	2970	2970	519
304	20240904	151400	421606195	2970	2970	2970	2965	51
305	20240904	151300	421454835	2970	2970	2970	2965	358
306	20240904	151200	420391625	2970	2965	2970	2965	28
307	20240904	151100	420308575	2970	2975	2975	2970	5
308	20240904	151000	420293720	2965	2965	2965	2965	72
309	20240904	150900	420080240	2975	2970	2975	2970	300
310	20240904	150800	419188850	2970	2965	2970	2965	45
311	20240904	150700	419055420	2965	2960	2965	2960	343
312	20240904	150600	418040120	2965	2965	2965	2965	0
313	20240904	150500	418040120	2965	2965	2965	2965	11
314	20240904	150400	418007505	2960	2965	2970	2960	334
315	20240904	150300	417015805	2970	2970	2970	2970	0
316	20240904	150200	417015805	2970	2970	2970	2970	5
317	20240904	150100	417000955	2970	2970	2970	2970	0
318	20240904	150000	417000955	2970	2970	2970	2970	2
319	20240904	145900	416995015	2970	2965	2970	2965	778
320	20240904	145800	414687230	2965	2960	2965	2960	23
321	20240904	145700	414619145	2970	2960	2970	2960	161
322	20240904	145600	414142575	2970	2970	2970	2970	0
323	20240904	145500	414142575	2970	2970	2970	2970	1
324	20240904	145400	414139605	2960	2960	2960	2960	54
325	20240904	145300	413979765	2960	2960	2960	2960	0
326	20240904	145200	413979765	2960	2975	2975	2960	223
327	20240904	145100	413319055	2975	2975	2975	2975	0
328	20240904	145000	413319055	2975	2975	2975	2975	6
329	20240904	144900	413301205	2965	2965	2965	2965	22
330	20240904	144800	413235975	2975	2975	2975	2975	0
331	20240904	144700	413235975	2975	2965	2975	2965	23
332	20240904	144600	413167770	2975	2975	2975	2975	0
333	20240904	144500	413167770	2975	2975	2975	2975	0
334	20240904	144400	413167770	2975	2975	2975	2975	0
335	20240904	144300	413167770	2975	2975	2975	2975	0
336	20240904	144200	413167770	2975	2975	2975	2975	0
337	20240904	144100	413167770	2975	2960	2975	2960	965
338	20240904	144000	410306635	2965	2965	2965	2965	4
339	20240904	143900	410294775	2965	2960	2965	2960	1515
340	20240904	143800	405806370	2965	2965	2965	2965	0
341	20240904	143700	405806370	2965	2960	2965	2960	23
342	20240904	143600	405738285	2965	2965	2965	2965	1
343	20240904	143500	405735320	2965	2970	2970	2965	1381
344	20240904	143400	401639170	2970	2970	2970	2970	485
345	20240904	143300	400198720	2970	2970	2970	2970	22
346	20240904	143200	400133380	2970	2975	2975	2970	247
347	20240904	143100	399399780	2975	2975	2975	2975	0
348	20240904	143000	399399780	2975	2975	2975	2975	1
349	20240904	142900	399396805	2980	2980	2980	2980	1
350	20240904	142800	399393825	2970	2970	2970	2970	0
351	20240904	142700	399393825	2970	2965	2970	2965	348
352	20240904	142600	398360605	2965	2965	2965	2965	0
353	20240904	142500	398360605	2965	2965	2965	2965	0
354	20240904	142400	398360605	2965	2965	2965	2965	0
355	20240904	142300	398360605	2965	2965	2965	2965	0
356	20240904	142200	398360605	2965	2960	2965	2960	23
357	20240904	142100	398292520	2960	2960	2960	2960	0
358	20240904	142000	398292520	2960	2965	2965	2960	112
359	20240904	141900	397960990	2960	2960	2960	2960	0
360	20240904	141800	397960990	2960	2960	2960	2960	1
361	20240904	141700	397958030	2960	2960	2960	2960	0
362	20240904	141600	397958030	2960	2965	2965	2960	2560
363	20240904	141500	390377075	2965	2965	2965	2965	0
364	20240904	141400	390377075	2965	2965	2965	2965	205
365	20240904	141300	389769250	2970	2970	2970	2970	0
366	20240904	141200	389769250	2970	2970	2970	2970	4
367	20240904	141100	389757370	2965	2965	2965	2965	22
368	20240904	141000	389692140	2965	2965	2965	2965	2
369	20240904	140900	389686210	2965	2965	2965	2965	0
370	20240904	140800	389686210	2965	2965	2965	2965	0
371	20240904	140700	389686210	2965	2960	2965	2960	523
372	20240904	140600	388138080	2960	2960	2960	2960	635
373	20240904	140500	386258480	2960	2960	2960	2960	48
374	20240904	140400	386116400	2970	2970	2970	2970	0
375	20240904	140300	386116400	2970	2970	2970	2970	0
376	20240904	140200	386116400	2970	2970	2970	2970	3
377	20240904	140100	386107490	2970	2970	2970	2970	0
378	20240904	140000	386107490	2970	2970	2970	2970	1
379	20240904	135900	386104520	2960	2960	2960	2960	22
380	20240904	135800	386039400	2965	2965	2965	2965	0
381	20240904	135700	386039400	2965	2965	2965	2965	422
382	20240904	135600	384788170	2960	2960	2960	2960	0
383	20240904	135500	384788170	2960	2960	2960	2960	10
384	20240904	135400	384758570	2965	2965	2965	2965	329
385	20240904	135300	383783085	2970	2970	2970	2970	1
386	20240904	135200	383780115	2975	2975	2975	2960	8402
387	20240904	135100	358843840	2975	2985	2985	2975	350
388	20240904	135000	357799310	2975	2980	2980	2975	1500
389	20240904	134900	353334095	2980	2985	2985	2980	1478
390	20240904	134800	348927670	2990	2990	2990	2990	1
391	20240904	134700	348924680	2985	2985	2985	2985	22
392	20240904	134600	348859010	2985	2985	2985	2985	10
393	20240904	134500	348829160	2985	2985	2985	2985	260
394	20240904	134400	348053060	2985	2985	2985	2985	0
395	20240904	134300	348053060	2985	2985	2985	2985	0
396	20240904	134200	348053060	2985	2985	2985	2985	659
397	20240904	134100	346085945	2985	2985	2985	2985	0
398	20240904	134000	346085945	2985	2985	2985	2985	0
399	20240904	133900	346085945	2985	2985	2985	2985	0
400	20240904	133800	346085945	2985	2985	2985	2985	0
401	20240904	133700	346085945	2985	2980	2985	2980	492
402	20240904	133600	344618920	2980	2980	2980	2980	0
403	20240904	133500	344618920	2980	2980	2980	2980	0
404	20240904	133400	344618920	2980	2980	2980	2980	0
405	20240904	133300	344618920	2980	2980	2980	2980	246
406	20240904	133200	343885840	2980	2980	2980	2980	0
407	20240904	133100	343885840	2980	2980	2980	2980	120
408	20240904	133000	343528240	2980	2980	2980	2980	301
409	20240904	132900	342631260	2980	2980	2980	2980	150
410	20240904	132800	342184260	2980	2980	2980	2980	0
411	20240904	132700	342184260	2980	2980	2980	2980	389
412	20240904	132600	341025040	2980	2980	2980	2980	0
413	20240904	132500	341025040	2980	2980	2980	2980	0
414	20240904	132400	341025040	2980	2980	2980	2980	0
415	20240904	132300	341025040	2980	2980	2980	2980	1
416	20240904	132200	341022060	2980	2980	2980	2980	0
417	20240904	132100	341022060	2980	2980	2980	2980	0
418	20240904	132000	341022060	2980	2980	2980	2980	1
419	20240904	131900	341019080	2980	2980	2980	2980	1
420	20240904	131800	341016100	2980	2980	2980	2975	592
421	20240904	131700	339251945	2975	2975	2975	2975	175
422	20240904	131600	338731320	2975	2975	2975	2975	0
423	20240904	131500	338731320	2975	2975	2975	2975	0
424	20240904	131400	338731320	2975	2975	2975	2975	1
425	20240904	131300	338728345	2975	2975	2975	2975	1
426	20240904	131200	338725370	2970	2970	2970	2970	28
427	20240904	131100	338642210	2960	2960	2960	2960	0
428	20240904	131000	338642210	2960	2960	2960	2960	0
429	20240904	130900	338642210	2960	2965	2965	2960	580
430	20240904	130800	336923925	2965	2965	2965	2965	272
431	20240904	130700	336117445	2965	2965	2965	2965	0
432	20240904	130600	336117445	2965	2965	2965	2965	0
433	20240904	130500	336117445	2965	2965	2965	2965	500
434	20240904	130400	334634945	2965	2965	2965	2965	0
435	20240904	130300	334634945	2965	2975	2975	2965	113
436	20240904	130200	334298990	2980	2980	2980	2980	0
437	20240904	130100	334298990	2980	2980	2980	2980	0
438	20240904	130000	334298990	2980	2980	2980	2980	0
439	20240904	125900	334298990	2980	2980	2980	2980	0
440	20240904	125800	334298990	2980	2975	2980	2975	6
441	20240904	125700	334281125	2975	2975	2975	2975	5
442	20240904	125600	334266250	2965	2975	2975	2965	3779
443	20240904	125500	323046060	2970	2970	2970	2970	0
444	20240904	125400	323046060	2970	2970	2970	2970	0
445	20240904	125300	323046060	2970	2970	2970	2970	0
446	20240904	125200	323046060	2970	2970	2970	2970	522
447	20240904	125100	321495720	2980	2975	2980	2975	12
448	20240904	125000	321459970	2980	2980	2980	2980	1
449	20240904	124900	321456990	2980	2980	2980	2980	0
450	20240904	124800	321456990	2980	2980	2980	2980	6
451	20240904	124700	321439110	2970	2980	2980	2970	637
452	20240904	124600	319544515	2980	2980	2980	2980	9
453	20240904	124500	319517695	2980	2980	2980	2980	0
454	20240904	124400	319517695	2980	2980	2980	2980	5
455	20240904	124300	319502795	2980	2980	2980	2980	0
456	20240904	124200	319502795	2980	2980	2980	2980	1
457	20240904	124100	319499815	2980	2980	2980	2980	0
458	20240904	124000	319499815	2980	2975	2980	2975	628
459	20240904	123900	317631015	2975	2975	2975	2975	0
460	20240904	123800	317631015	2975	2980	2980	2975	32
461	20240904	123700	317535765	2975	2975	2975	2975	0
462	20240904	123600	317535765	2975	2975	2975	2975	0
463	20240904	123500	317535765	2975	2975	2975	2975	0
464	20240904	123400	317535765	2975	2975	2975	2975	1481
465	20240904	123300	313129790	2975	2975	2975	2975	0
466	20240904	123200	313129790	2975	2975	2975	2975	0
467	20240904	123100	313129790	2975	2975	2975	2975	0
468	20240904	123000	313129790	2975	2975	2975	2975	22
469	20240904	122900	313064340	2980	2980	2980	2980	1
470	20240904	122800	313061360	2980	2980	2980	2980	1
471	20240904	122700	313058380	2980	2980	2980	2980	0
472	20240904	122600	313058380	2980	2980	2980	2980	1504
473	20240904	122500	308576460	2980	2980	2980	2980	0
474	20240904	122400	308576460	2980	2985	2985	2980	13
475	20240904	122300	308537715	2980	2980	2980	2980	0
476	20240904	122200	308537715	2980	2980	2980	2980	0
477	20240904	122100	308537715	2980	2980	2980	2980	156
478	20240904	122000	308072835	2980	2980	2980	2980	0
479	20240904	121900	308072835	2980	2980	2980	2980	22
480	20240904	121800	308007275	2980	2980	2980	2980	0
481	20240904	121700	308007275	2980	2980	2980	2980	0
482	20240904	121600	308007275	2980	2985	2985	2980	100
483	20240904	121500	307709260	2985	2985	2985	2985	0
484	20240904	121400	307709260	2985	2985	2985	2985	3
485	20240904	121300	307700305	2980	2980	2980	2980	323
486	20240904	121200	306737765	2980	2985	2985	2980	74
487	20240904	121100	306516985	2985	2985	2985	2985	0
488	20240904	121000	306516985	2985	2985	2985	2985	0
489	20240904	120900	306516985	2985	2985	2985	2985	0
490	20240904	120800	306516985	2985	2985	2985	2985	0
491	20240904	120700	306516985	2985	2985	2985	2985	0
492	20240904	120600	306516985	2985	2985	2985	2985	0
493	20240904	120500	306516985	2985	2985	2985	2985	22
494	20240904	120400	306451315	2985	2985	2985	2985	0
495	20240904	120300	306451315	2985	2985	2985	2985	229
496	20240904	120200	305767750	2985	2985	2985	2985	1
497	20240904	120100	305764765	2980	2980	2980	2980	0
498	20240904	120000	305764765	2980	2980	2980	2980	117
499	20240904	115900	305416105	2980	2990	2990	2980	6812
500	20240904	115800	285057850	2990	2990	2990	2990	0
501	20240904	115700	285057850	2990	2990	2990	2990	3
502	20240904	115600	285048880	2990	3000	3000	2990	30
503	20240904	115500	284959100	2990	2990	2990	2990	1
504	20240904	115400	284956110	3000	3000	3000	3000	0
505	20240904	115300	284956110	3000	3000	3000	3000	0
506	20240904	115200	284956110	3000	3000	3000	3000	10
507	20240904	115100	284926110	3000	3000	3000	3000	0
508	20240904	115000	284926110	3000	3000	3000	3000	5
509	20240904	114900	284911110	2995	2995	2995	2995	0
510	20240904	114800	284911110	2995	2995	2995	2995	131
511	20240904	114700	284518765	2995	2995	2995	2995	1
512	20240904	114600	284515770	2990	2990	2990	2990	1
513	20240904	114500	284512780	2990	3000	3000	2990	664
514	20240904	114400	282524620	3000	3000	3000	3000	0
515	20240904	114300	282524620	3000	3005	3005	3000	52
516	20240904	114200	282368610	3005	3005	3005	3005	0
517	20240904	114100	282368610	3005	3005	3005	3005	0
518	20240904	114000	282368610	3005	3005	3005	3005	3
519	20240904	113900	282359595	3005	3005	3005	3000	13
520	20240904	113800	282320540	3005	3005	3005	3005	0
521	20240904	113700	282320540	3005	3005	3005	3005	0
522	20240904	113600	282320540	3005	3005	3005	3005	12
523	20240904	113500	282284480	3000	3000	3000	3000	178
524	20240904	113400	281750480	2995	2995	2995	2995	0
525	20240904	113300	281750480	2995	2995	2995	2995	22
526	20240904	113200	281684590	2995	2995	2995	2995	0
527	20240904	113100	281684590	2995	2995	2995	2995	0
528	20240904	113000	281684590	2995	2995	2995	2995	0
529	20240904	112900	281684590	2995	2995	2995	2995	300
530	20240904	112800	280786090	3000	2995	3000	2995	600
531	20240904	112700	278986590	2995	2995	2995	2995	22
532	20240904	112600	278920700	2995	2995	2995	2995	0
533	20240904	112500	278920700	2995	2995	2995	2995	1015
534	20240904	112400	275880775	2995	2995	2995	2995	0
535	20240904	112300	275880775	2995	2995	2995	2995	22
536	20240904	112200	275814885	3000	3000	3000	3000	0
537	20240904	112100	275814885	3000	3000	3000	3000	0
538	20240904	112000	275814885	3000	3000	3000	3000	0
539	20240904	111900	275814885	3000	3000	3000	3000	0
540	20240904	111800	275814885	3000	3000	3000	3000	0
541	20240904	111700	275814885	3000	2995	3000	2995	3
542	20240904	111600	275805895	3000	2995	3000	2995	32
543	20240904	111500	275710005	2995	2995	2995	2995	250
544	20240904	111400	274961255	2995	2995	2995	2995	1600
545	20240904	111300	270169255	2995	2995	2995	2995	0
546	20240904	111200	270169255	2995	2995	2995	2995	0
547	20240904	111100	270169255	2995	2995	2995	2995	57
548	20240904	111000	269998540	2995	2995	2995	2995	186
549	20240904	110900	269441470	3000	3000	3000	3000	7
550	20240904	110800	269420470	3000	3005	3005	3000	479
551	20240904	110700	267983150	3005	3005	3005	3005	39
552	20240904	110600	267865955	3010	3010	3010	3010	0
553	20240904	110500	267865955	3010	3010	3010	3010	0
554	20240904	110400	267865955	3010	3010	3015	3010	17
555	20240904	110300	267814755	3015	3015	3015	3015	1
556	20240904	110200	267811740	3010	3010	3010	3010	3
557	20240904	110100	267802710	3015	3015	3015	3015	0
558	20240904	110000	267802710	3015	3010	3015	3010	17
559	20240904	105900	267751530	3015	3010	3015	3010	24
560	20240904	105800	267679195	3010	3015	3015	3010	36
561	20240904	105700	267570735	3015	3015	3015	3015	48
562	20240904	105600	267426015	3015	3015	3015	3015	18
563	20240904	105500	267371745	3015	3015	3015	3015	18
564	20240904	105400	267317475	3015	3015	3015	3010	67
565	20240904	105300	267115565	3015	3015	3015	3015	18
566	20240904	105200	267061295	3015	3015	3015	3015	18
567	20240904	105100	267007025	3010	3010	3015	3010	22
568	20240904	105000	266940795	3015	3015	3015	3015	37
569	20240904	104900	266829240	3015	3015	3015	3015	18
570	20240904	104800	266774970	3010	3010	3010	3010	1
571	20240904	104700	266771960	3010	3015	3015	3010	36
572	20240904	104600	266663510	3015	3010	3015	3010	19
573	20240904	104500	266606230	3015	3015	3015	3015	37
574	20240904	104400	266494675	3015	3015	3015	3015	18
575	20240904	104300	266440405	3010	3015	3015	3010	9
576	20240904	104200	266413280	3025	3010	3025	3010	14
577	20240904	104100	266371110	3010	3010	3010	3005	87
578	20240904	104000	266109245	3005	3005	3005	3005	283
579	20240904	103900	265258830	3005	3005	3005	2995	123
580	20240904	103800	264889920	3005	3005	3005	3005	66
581	20240904	103700	264691590	3005	3005	3005	3005	36
582	20240904	103600	264583410	3000	3005	3005	3000	320
583	20240904	103500	263621820	3005	3010	3010	3005	40
584	20240904	103400	263501610	3010	2995	3010	2995	1499
585	20240904	103300	259004000	2995	2995	2995	2995	336
586	20240904	103200	257997680	2990	2990	2990	2990	576
587	20240904	103100	256275440	2985	2985	2990	2985	101
588	20240904	103000	255973565	2980	2985	2985	2980	348
589	20240904	102900	254934845	2985	2985	2985	2985	18
590	20240904	102800	254881115	2985	2985	2985	2985	102
591	20240904	102700	254576645	2985	2980	2985	2980	79
592	20240904	102600	254341035	2980	2975	2980	2975	46
593	20240904	102500	254203980	2975	2975	2975	2970	144
594	20240904	102400	253775840	2975	2975	2975	2975	56
595	20240904	102300	253609240	2970	2970	2970	2970	249
596	20240904	102200	252869710	2960	2960	2970	2960	317
597	20240904	102100	251931210	2970	2965	2970	2960	143
598	20240904	102000	251507685	2970	2970	2970	2960	148
599	20240904	101900	251068970	2970	2970	2970	2970	1018
600	20240904	101800	248045510	2955	2970	2970	2955	112
601	20240904	101700	247713310	2985	2960	2985	2960	3957
602	20240904	101600	235998380	2960	2955	2960	2955	1135
603	20240904	101500	232644365	2955	2960	2960	2955	120
604	20240904	101400	232289585	2955	2955	2960	2955	408
605	20240904	101300	231083935	2955	2960	2960	2955	108
606	20240904	101200	230764785	2950	2955	2955	2950	63
607	20240904	101100	230578645	2955	2955	2955	2955	73
608	20240904	101000	230362930	2955	2955	2955	2955	300
609	20240904	100900	229476430	2950	2950	2950	2950	0
610	20240904	100800	229476430	2950	2950	2950	2945	8979
611	20240904	100700	202988525	2950	2945	2950	2945	1622
612	20240904	100600	198203755	2945	2950	2950	2945	1416
613	20240904	100500	194029210	2950	2960	2960	2950	4720
614	20240904	100400	180085695	2960	2965	2965	2955	646
615	20240904	100300	178174045	2965	2965	2965	2965	2
616	20240904	100200	178168115	2965	2965	2965	2955	1672
617	20240904	100100	173217340	2965	2965	2965	2965	32
618	20240904	100000	173122460	2965	2965	2965	2965	620
619	20240904	095900	171284160	2965	2965	2970	2965	310
620	20240904	095800	170364700	2970	2975	2975	2965	2917
621	20240904	095700	161700835	2980	2980	2980	2975	1202
622	20240904	095600	158124375	2975	2980	2980	2975	122
623	20240904	095500	157760925	2980	2980	2980	2980	26
624	20240904	095400	157683445	2980	2980	2980	2975	29
625	20240904	095300	157597135	2980	2985	2985	2980	119
626	20240904	095200	157242500	2980	2980	2985	2980	722
627	20240904	095100	155090840	2980	2980	2980	2980	32
628	20240904	095000	154995480	2980	2980	2980	2980	111
629	20240904	094900	154664700	2990	2980	2990	2980	315
630	20240904	094800	153725850	2975	2975	2985	2975	6493
631	20240904	094700	134409005	2975	2980	2980	2975	4082
632	20240904	094600	122251760	2980	2985	2985	2980	964
633	20240904	094500	119377100	2985	2990	2990	2985	3531
634	20240904	094400	108828325	2990	2990	2990	2990	0
635	20240904	094300	108828325	2990	2990	2990	2990	22
636	20240904	094200	108762545	2995	2995	2995	2995	1
637	20240904	094100	108759550	2995	2995	2995	2995	5
638	20240904	094000	108744575	2985	2985	2985	2985	22
639	20240904	093900	108678905	2995	2985	2995	2985	177
640	20240904	093800	108150370	2985	2990	2995	2985	598
641	20240904	093700	106364795	2990	2990	2990	2990	200
642	20240904	093600	105766795	2990	3000	3000	2990	169
643	20240904	093500	105260515	2990	2985	2990	2985	97
644	20240904	093400	104970595	2990	2980	2990	2980	157
645	20240904	093300	104502165	2980	2980	2985	2980	174
646	20240904	093200	103983635	2985	2990	2990	2985	14
647	20240904	093100	103941840	2980	2980	2985	2980	2023
648	20240904	093000	97910795	2980	2985	2985	2980	1045
649	20240904	092900	94791970	2990	2990	2990	2990	121
650	20240904	092800	94430180	2990	2990	2990	2990	110
651	20240904	092700	94101280	2985	2985	2985	2985	810
652	20240904	092600	91683430	2985	2980	2985	2980	303
653	20240904	092500	90780485	2990	2990	2990	2985	485
654	20240904	092400	89332540	2990	2985	3000	2985	1784
655	20240904	092300	84005615	2990	2995	2995	2990	3926
656	20240904	092200	72265635	3005	3000	3005	3000	18
657	20240904	092100	72211625	2995	3000	3000	2990	3732
658	20240904	092000	61035545	3000	3000	3000	3000	92
659	20240904	091900	60759545	3000	3005	3005	3000	2372
660	20240904	091800	53642420	3010	3015	3015	3010	349
661	20240904	091700	52591910	3015	3020	3020	3015	8
662	20240904	091600	52567760	3020	3020	3020	3020	2
663	20240904	091500	52561720	3005	3005	3005	3005	4
664	20240904	091400	52549700	3010	3010	3015	3010	2152
665	20240904	091300	46071525	3010	3010	3010	3010	5
666	20240904	091200	46056475	3010	3015	3015	3000	3102
667	20240904	091100	36743560	3010	3010	3010	3010	0
668	20240904	091000	36743560	3010	3020	3020	3010	1200
669	20240904	090900	33128050	3015	3015	3020	3015	131
670	20240904	090800	32733055	3025	3025	3025	3025	3
671	20240904	090700	32723980	3020	3035	3035	3020	349
672	20240904	090600	31668220	3025	3025	3025	3025	257
673	20240904	090500	30890795	3025	3025	3025	3025	50
674	20240904	090400	30739545	3020	3000	3020	3000	875
675	20240904	090300	28103015	2995	2995	2995	2995	764
676	20240904	090200	25814835	3000	3015	3015	3000	2693
677	20240904	090100	17728735	3010	3020	3020	3010	1614
678	20240904	090000	12862440	3020	3015	3020	3015	4266