KissMeData/009580/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	185200	250153825	2945	2945	2945	2945	2170
3	20240904	185100	250153825	2945	2945	2945	2945	0
4	20240904	185000	250153825	2945	2945	2945	2945	0
5	20240904	184900	250153825	2945	2945	2945	2945	0
6	20240904	184800	250153825	2945	2945	2945	2945	0
7	20240904	184700	250153825	2945	2945	2945	2945	0
8	20240904	184600	250153825	2945	2945	2945	2945	0
9	20240904	184500	250153825	2945	2945	2945	2945	0
10	20240904	184400	250153825	2945	2945	2945	2945	0
11	20240904	184300	250153825	2945	2945	2945	2945	0
12	20240904	184200	250153825	2945	2945	2945	2945	0
13	20240904	184100	250153825	2945	2945	2945	2945	0
14	20240904	184000	250153825	2945	2945	2945	2945	0
15	20240904	183900	250153825	2945	2945	2945	2945	0
16	20240904	183800	250153825	2945	2945	2945	2945	0
17	20240904	183700	250153825	2945	2945	2945	2945	0
18	20240904	183600	250153825	2945	2945	2945	2945	0
19	20240904	183500	250153825	2945	2945	2945	2945	0
20	20240904	183400	250153825	2945	2945	2945	2945	0
21	20240904	183300	250153825	2945	2945	2945	2945	0
22	20240904	183200	250153825	2945	2945	2945	2945	0
23	20240904	183100	250153825	2945	2945	2945	2945	0
24	20240904	183000	250153825	2945	2945	2945	2945	0
25	20240904	182900	250153825	2945	2945	2945	2945	0
26	20240904	182800	250153825	2945	2945	2945	2945	0
27	20240904	182700	250153825	2945	2945	2945	2945	0
28	20240904	182600	250153825	2945	2945	2945	2945	0
29	20240904	182500	250153825	2945	2945	2945	2945	0
30	20240904	182400	250153825	2945	2945	2945	2945	0
31	20240904	182300	250153825	2945	2945	2945	2945	0
32	20240904	182200	250153825	2945	2945	2945	2945	2170
33	20240904	182100	250153825	2945	2945	2945	2945	0
34	20240904	182000	250153825	2945	2945	2945	2945	0
35	20240904	181900	250153825	2945	2945	2945	2945	0
36	20240904	181800	250153825	2945	2945	2945	2945	0
37	20240904	181700	250153825	2945	2945	2945	2945	0
38	20240904	181600	250153825	2945	2945	2945	2945	0
39	20240904	181500	250153825	2945	2945	2945	2945	0
40	20240904	181400	250153825	2945	2945	2945	2945	0
41	20240904	181300	250153825	2945	2945	2945	2945	0
42	20240904	181200	250153825	2945	2945	2945	2945	0
43	20240904	181100	250153825	2945	2945	2945	2945	0
44	20240904	181000	250153825	2945	2945	2945	2945	0
45	20240904	180900	250153825	2945	2945	2945	2945	0
46	20240904	180800	250153825	2945	2945	2945	2945	0
47	20240904	180700	250153825	2945	2945	2945	2945	0
48	20240904	180600	250153825	2945	2945	2945	2945	0
49	20240904	180500	250153825	2945	2945	2945	2945	0
50	20240904	180400	250153825	2945	2945	2945	2945	0
51	20240904	180300	250153825	2945	2945	2945	2945	0
52	20240904	180200	250153825	2945	2945	2945	2945	0
53	20240904	180100	250153825	2945	2945	2945	2945	0
54	20240904	180000	250153825	2945	2945	2945	2945	0
55	20240904	175900	250153825	2945	2945	2945	2945	0
56	20240904	175800	250153825	2945	2945	2945	2945	0
57	20240904	175700	250153825	2945	2945	2945	2945	0
58	20240904	175600	250153825	2945	2945	2945	2945	0
59	20240904	175500	250153825	2945	2945	2945	2945	0
60	20240904	175400	250153825	2945	2945	2945	2945	0
61	20240904	175300	250153825	2945	2945	2945	2945	0
62	20240904	175200	250153825	2945	2945	2945	2945	2170
63	20240904	175100	250153825	2945	2945	2945	2945	0
64	20240904	175000	250153825	2945	2945	2945	2945	0
65	20240904	174900	250153825	2945	2945	2945	2945	0
66	20240904	174800	250153825	2945	2945	2945	2945	0
67	20240904	174700	250153825	2945	2945	2945	2945	0
68	20240904	174600	250153825	2945	2945	2945	2945	0
69	20240904	174500	250153825	2945	2945	2945	2945	0
70	20240904	174400	250153825	2945	2945	2945	2945	0
71	20240904	174300	250153825	2945	2945	2945	2945	0
72	20240904	174200	250153825	2945	2945	2945	2945	0
73	20240904	174100	250153825	2945	2945	2945	2945	0
74	20240904	174000	250153825	2945	2945	2945	2945	0
75	20240904	173900	250153825	2945	2945	2945	2945	0
76	20240904	173800	250153825	2945	2945	2945	2945	0
77	20240904	173700	250153825	2945	2945	2945	2945	0
78	20240904	173600	250153825	2945	2945	2945	2945	0
79	20240904	173500	250153825	2945	2945	2945	2945	0
80	20240904	173400	250153825	2945	2945	2945	2945	0
81	20240904	173300	250153825	2945	2945	2945	2945	0
82	20240904	173200	250153825	2945	2945	2945	2945	0
83	20240904	173100	250153825	2945	2945	2945	2945	0
84	20240904	173000	250153825	2945	2945	2945	2945	0
85	20240904	172900	250153825	2945	2945	2945	2945	0
86	20240904	172800	250153825	2945	2945	2945	2945	0
87	20240904	172700	250153825	2945	2945	2945	2945	0
88	20240904	172600	250153825	2945	2945	2945	2945	0
89	20240904	172500	250153825	2945	2945	2945	2945	0
90	20240904	172400	250153825	2945	2945	2945	2945	0
91	20240904	172300	250153825	2945	2945	2945	2945	0
92	20240904	172200	250153825	2945	2945	2945	2945	2170
93	20240904	172100	250153825	2945	2945	2945	2945	0
94	20240904	172000	250153825	2945	2945	2945	2945	0
95	20240904	171900	250153825	2945	2945	2945	2945	0
96	20240904	171800	250153825	2945	2945	2945	2945	0
97	20240904	171700	250153825	2945	2945	2945	2945	0
98	20240904	171600	250153825	2945	2945	2945	2945	0
99	20240904	171500	250153825	2945	2945	2945	2945	0
100	20240904	171400	250153825	2945	2945	2945	2945	0
101	20240904	171300	250153825	2945	2945	2945	2945	0
102	20240904	171200	250153825	2945	2945	2945	2945	0
103	20240904	171100	250153825	2945	2945	2945	2945	0
104	20240904	171000	250153825	2945	2945	2945	2945	0
105	20240904	170900	250153825	2945	2945	2945	2945	0
106	20240904	170800	250153825	2945	2945	2945	2945	0
107	20240904	170700	250153825	2945	2945	2945	2945	0
108	20240904	170600	250153825	2945	2945	2945	2945	0
109	20240904	170500	250153825	2945	2945	2945	2945	0
110	20240904	170400	250153825	2945	2945	2945	2945	0
111	20240904	170300	250153825	2945	2945	2945	2945	0
112	20240904	170200	250153825	2945	2945	2945	2945	0
113	20240904	170100	250153825	2945	2945	2945	2945	0
114	20240904	170000	250153825	2945	2945	2945	2945	0
115	20240904	165900	250153825	2945	2945	2945	2945	0
116	20240904	165800	250153825	2945	2945	2945	2945	0
117	20240904	165700	250153825	2945	2945	2945	2945	0
118	20240904	165600	250153825	2945	2945	2945	2945	0
119	20240904	165500	250153825	2945	2945	2945	2945	0
120	20240904	165400	250153825	2945	2945	2945	2945	0
121	20240904	165300	250153825	2945	2945	2945	2945	0
122	20240904	165200	250153825	2945	2945	2945	2945	2170
123	20240904	165100	250153825	2945	2945	2945	2945	0
124	20240904	165000	250153825	2945	2945	2945	2945	0
125	20240904	164900	250153825	2945	2945	2945	2945	0
126	20240904	164800	250153825	2945	2945	2945	2945	0
127	20240904	164700	250153825	2945	2945	2945	2945	0
128	20240904	164600	250153825	2945	2945	2945	2945	0
129	20240904	164500	250153825	2945	2945	2945	2945	0
130	20240904	164400	250153825	2945	2945	2945	2945	0
131	20240904	164300	250153825	2945	2945	2945	2945	0
132	20240904	164200	250153825	2945	2945	2945	2945	0
133	20240904	164100	250153825	2945	2945	2945	2945	0
134	20240904	164000	250153825	2945	2945	2945	2945	0
135	20240904	163900	250153825	2945	2945	2945	2945	0
136	20240904	163800	250153825	2945	2945	2945	2945	0
137	20240904	163700	250153825	2945	2945	2945	2945	0
138	20240904	163600	250153825	2945	2945	2945	2945	0
139	20240904	163500	250153825	2945	2945	2945	2945	0
140	20240904	163400	250153825	2945	2945	2945	2945	0
141	20240904	163300	250153825	2945	2945	2945	2945	0
142	20240904	163200	250153825	2945	2945	2945	2945	0
143	20240904	163100	250153825	2945	2945	2945	2945	0
144	20240904	163000	250153825	2945	2945	2945	2945	0
145	20240904	162900	250153825	2945	2945	2945	2945	0
146	20240904	162800	250153825	2945	2945	2945	2945	0
147	20240904	162700	250153825	2945	2945	2945	2945	0
148	20240904	162600	250153825	2945	2945	2945	2945	0
149	20240904	162500	250153825	2945	2945	2945	2945	0
150	20240904	162400	250153825	2945	2945	2945	2945	0
151	20240904	162300	250153825	2945	2945	2945	2945	0
152	20240904	162200	250153825	2945	2945	2945	2945	2170
153	20240904	162100	250153825	2945	2945	2945	2945	0
154	20240904	162000	250153825	2945	2945	2945	2945	0
155	20240904	161900	250153825	2945	2945	2945	2945	0
156	20240904	161800	250153825	2945	2945	2945	2945	0
157	20240904	161700	250153825	2945	2945	2945	2945	0
158	20240904	161600	250153825	2945	2945	2945	2945	0
159	20240904	161500	250153825	2945	2945	2945	2945	0
160	20240904	161400	250153825	2945	2945	2945	2945	0
161	20240904	161300	250153825	2945	2945	2945	2945	0
162	20240904	161200	250153825	2945	2945	2945	2945	0
163	20240904	161100	250153825	2945	2945	2945	2945	0
164	20240904	161000	250153825	2945	2945	2945	2945	0
165	20240904	160900	250153825	2945	2945	2945	2945	0
166	20240904	160800	250153825	2945	2945	2945	2945	0
167	20240904	160700	250153825	2945	2945	2945	2945	0
168	20240904	160600	250153825	2945	2945	2945	2945	0
169	20240904	160500	250153825	2945	2945	2945	2945	0
170	20240904	160400	250153825	2945	2945	2945	2945	0
171	20240904	160300	250153825	2945	2945	2945	2945	0
172	20240904	160200	250153825	2945	2945	2945	2945	0
173	20240904	160100	250153825	2945	2945	2945	2945	0
174	20240904	160000	250153825	2945	2945	2945	2945	0
175	20240904	155900	250153825	2945	2945	2945	2945	0
176	20240904	155800	250153825	2945	2945	2945	2945	0
177	20240904	155700	250153825	2945	2945	2945	2945	0
178	20240904	155600	250153825	2945	2945	2945	2945	0
179	20240904	155500	250153825	2945	2945	2945	2945	0
180	20240904	155400	250153825	2945	2945	2945	2945	0
181	20240904	155300	250153825	2945	2945	2945	2945	0
182	20240904	155200	250153825	2945	2945	2945	2945	2170
183	20240904	155100	250153825	2945	2945	2945	2945	0
184	20240904	155000	250153825	2945	2945	2945	2945	0
185	20240904	154900	250153825	2945	2945	2945	2945	0
186	20240904	154800	250153825	2945	2945	2945	2945	0
187	20240904	154700	250153825	2945	2945	2945	2945	0
188	20240904	154600	250153825	2945	2945	2945	2945	0
189	20240904	154500	250153825	2945	2945	2945	2945	0
190	20240904	154400	250153825	2945	2945	2945	2945	0
191	20240904	154300	250153825	2945	2945	2945	2945	0
192	20240904	154200	250153825	2945	2945	2945	2945	0
193	20240904	154100	250153825	2945	2945	2945	2945	0
194	20240904	154000	250153825	2945	2945	2945	2945	0
195	20240904	153900	250153825	2945	2945	2945	2945	0
196	20240904	153800	250153825	2945	2945	2945	2945	0
197	20240904	153700	250153825	2945	2945	2945	2945	0
198	20240904	153600	250153825	2945	2945	2945	2945	0
199	20240904	153500	250153825	2945	2945	2945	2945	0
200	20240904	153400	250153825	2945	2945	2945	2945	0
201	20240904	153300	250153825	2945	2945	2945	2945	0
202	20240904	153200	250153825	2945	2945	2945	2945	0
203	20240904	153100	250153825	2945	2945	2945	2945	0
204	20240904	153000	250153825	2945	2945	2945	2945	2170
205	20240904	152900	243763175	2945	2945	2945	2945	0
206	20240904	152800	243763175	2945	2945	2945	2945	0
207	20240904	152700	243763175	2945	2945	2945	2945	0
208	20240904	152600	243763175	2945	2945	2945	2945	0
209	20240904	152500	243763175	2945	2945	2945	2945	0
210	20240904	152400	243763175	2945	2945	2945	2945	0
211	20240904	152300	243763175	2945	2945	2945	2945	0
212	20240904	152200	243763175	2945	2945	2945	2945	0
213	20240904	152100	243763175	2945	2945	2945	2945	0
214	20240904	152000	243763175	2945	2945	2945	2945	0
215	20240904	151900	243763175	2945	2955	2955	2945	526
216	20240904	151800	242213995	2955	2955	2955	2955	0
217	20240904	151700	242213995	2955	2955	2955	2955	14
218	20240904	151600	242172625	2955	2955	2955	2955	0
219	20240904	151500	242172625	2955	2955	2955	2950	24
220	20240904	151400	242101710	2955	2955	2955	2955	0
221	20240904	151300	242101710	2955	2955	2955	2955	1
222	20240904	151200	242098755	2955	2955	2955	2955	0
223	20240904	151100	242098755	2955	2955	2955	2955	0
224	20240904	151000	242098755	2955	2950	2955	2950	120
225	20240904	150900	241744750	2950	2950	2950	2950	53
226	20240904	150800	241588400	2950	2950	2950	2950	30
227	20240904	150700	241499900	2950	2950	2950	2950	0
228	20240904	150600	241499900	2950	2950	2950	2950	1
229	20240904	150500	241496950	2950	2950	2950	2950	2
230	20240904	150400	241491050	2955	2950	2955	2945	16
231	20240904	150300	241443865	2950	2950	2950	2950	0
232	20240904	150200	241443865	2950	2950	2950	2950	50
233	20240904	150100	241296365	2950	2950	2950	2950	0
234	20240904	150000	241296365	2950	2950	2950	2950	0
235	20240904	145900	241296365	2950	2950	2950	2950	30
236	20240904	145800	241207865	2950	2950	2950	2950	998
237	20240904	145700	238263765	2940	2940	2940	2940	0
238	20240904	145600	238263765	2940	2950	2950	2940	3214
239	20240904	145500	228800595	2955	2955	2955	2955	0
240	20240904	145400	228800595	2955	2950	2955	2950	23
241	20240904	145300	228732740	2955	2955	2955	2955	16
242	20240904	145200	228685460	2955	2955	2955	2955	1
243	20240904	145100	228682505	2950	2950	2950	2950	23
244	20240904	145000	228614655	2950	2950	2950	2950	0
245	20240904	144900	228614655	2950	2950	2950	2950	716
246	20240904	144800	226502455	2950	2950	2950	2950	0
247	20240904	144700	226502455	2950	2950	2950	2950	0
248	20240904	144600	226502455	2950	2950	2950	2950	0
249	20240904	144500	226502455	2950	2950	2950	2950	0
250	20240904	144400	226502455	2950	2950	2950	2950	0
251	20240904	144300	226502455	2950	2950	2950	2950	1
252	20240904	144200	226499505	2945	2950	2950	2945	839
253	20240904	144100	224024570	2950	2950	2950	2950	0
254	20240904	144000	224024570	2950	2950	2950	2950	24
255	20240904	143900	223953770	2950	2950	2950	2950	29
256	20240904	143800	223868220	2950	2950	2950	2950	203
257	20240904	143700	223269370	2950	2950	2950	2950	0
258	20240904	143600	223269370	2950	2950	2950	2950	0
259	20240904	143500	223269370	2950	2950	2950	2950	0
260	20240904	143400	223269370	2950	2950	2950	2950	0
261	20240904	143300	223269370	2950	2950	2950	2950	0
262	20240904	143200	223269370	2950	2950	2950	2950	5
263	20240904	143100	223254620	2950	2950	2950	2950	1
264	20240904	143000	223251670	2945	2945	2945	2945	24
265	20240904	142900	223180990	2945	2945	2945	2945	25
266	20240904	142800	223107365	2955	2955	2955	2955	0
267	20240904	142700	223107365	2955	2955	2955	2955	2
268	20240904	142600	223101455	2940	2940	2940	2940	417
269	20240904	142500	221875475	2945	2945	2945	2945	2
270	20240904	142400	221869585	2955	2950	2955	2950	4
271	20240904	142300	221857775	2940	2940	2940	2940	0
272	20240904	142200	221857775	2940	2955	2955	2940	3020
273	20240904	142100	212969370	2955	2955	2955	2955	2
274	20240904	142000	212963460	2950	2950	2950	2950	0
275	20240904	141900	212963460	2950	2950	2950	2950	0
276	20240904	141800	212963460	2950	2950	2950	2950	0
277	20240904	141700	212963460	2950	2950	2950	2950	8
278	20240904	141600	212939860	2950	2950	2950	2950	2
279	20240904	141500	212933960	2945	2945	2945	2945	0
280	20240904	141400	212933960	2945	2945	2945	2945	0
281	20240904	141300	212933960	2945	2945	2945	2945	25
282	20240904	141200	212860335	2950	2950	2950	2950	0
283	20240904	141100	212860335	2950	2950	2950	2950	1
284	20240904	141000	212857385	2950	2950	2950	2950	103
285	20240904	140900	212553535	2950	2950	2950	2950	0
286	20240904	140800	212553535	2950	2950	2950	2950	0
287	20240904	140700	212553535	2950	2950	2950	2950	5
288	20240904	140600	212538785	2950	2950	2950	2950	1512
289	20240904	140500	208078385	2955	2955	2955	2955	2
290	20240904	140400	208072475	2950	2955	2955	2950	40
291	20240904	140300	207954425	2955	2955	2955	2955	0
292	20240904	140200	207954425	2955	2955	2955	2955	0
293	20240904	140100	207954425	2955	2955	2955	2955	40
294	20240904	140000	207836225	2955	2955	2955	2955	0
295	20240904	135900	207836225	2955	2955	2955	2955	13
296	20240904	135800	207797810	2950	2950	2950	2950	50
297	20240904	135700	207650310	2950	2955	2955	2950	21
298	20240904	135600	207588260	2955	2955	2955	2955	20
299	20240904	135500	207529160	2955	2955	2955	2955	0
300	20240904	135400	207529160	2955	2955	2955	2955	0
301	20240904	135300	207529160	2955	2955	2955	2955	0
302	20240904	135200	207529160	2955	2955	2955	2955	639
303	20240904	135100	205640915	2960	2960	2960	2960	0
304	20240904	135000	205640915	2960	2960	2960	2960	20
305	20240904	134900	205581715	2960	2960	2960	2960	30
306	20240904	134800	205492915	2960	2960	2960	2960	75
307	20240904	134700	205270915	2965	2965	2965	2965	0
308	20240904	134600	205270915	2965	2965	2965	2965	0
309	20240904	134500	205270915	2965	2965	2965	2965	9
310	20240904	134400	205244230	2960	2960	2960	2960	0
311	20240904	134300	205244230	2960	2960	2960	2960	0
312	20240904	134200	205244230	2960	2960	2960	2960	0
313	20240904	134100	205244230	2960	2960	2960	2960	113
314	20240904	134000	204909750	2960	2960	2960	2960	1
315	20240904	133900	204906790	2960	2960	2960	2960	3
316	20240904	133800	204897910	2960	2960	2960	2960	0
317	20240904	133700	204897910	2960	2960	2960	2960	168
318	20240904	133600	204400630	2960	2960	2960	2960	0
319	20240904	133500	204400630	2960	2960	2960	2960	0
320	20240904	133400	204400630	2960	2960	2960	2960	0
321	20240904	133300	204400630	2960	2960	2960	2960	1
322	20240904	133200	204397670	2960	2960	2960	2960	10
323	20240904	133100	204368070	2970	2955	2970	2955	127
324	20240904	133000	203992695	2955	2955	2955	2955	23
325	20240904	132900	203924730	2955	2955	2955	2955	0
326	20240904	132800	203924730	2955	2955	2955	2955	0
327	20240904	132700	203924730	2955	2955	2955	2955	0
328	20240904	132600	203924730	2955	2955	2955	2955	0
329	20240904	132500	203924730	2955	2955	2955	2955	0
330	20240904	132400	203924730	2955	2955	2955	2955	49
331	20240904	132300	203779935	2970	2970	2970	2970	0
332	20240904	132200	203779935	2970	2970	2970	2970	0
333	20240904	132100	203779935	2970	2970	2970	2970	0
334	20240904	132000	203779935	2970	2955	2970	2955	10
335	20240904	131900	203750265	2955	2955	2955	2955	0
336	20240904	131800	203750265	2955	2955	2955	2955	1
337	20240904	131700	203747310	2950	2950	2950	2950	53
338	20240904	131600	203590960	2955	2960	2960	2945	5186
339	20240904	131500	188287725	2965	2965	2965	2965	0
340	20240904	131400	188287725	2965	2965	2965	2965	0
341	20240904	131300	188287725	2965	2960	2965	2960	4
342	20240904	131200	188275875	2960	2960	2960	2960	2
343	20240904	131100	188269955	2955	2955	2955	2955	0
344	20240904	131000	188269955	2955	2955	2955	2955	0
345	20240904	130900	188269955	2955	2955	2955	2955	0
346	20240904	130800	188269955	2955	2960	2960	2955	500
347	20240904	130700	186791955	2970	2970	2970	2970	0
348	20240904	130600	186791955	2970	2970	2970	2970	4
349	20240904	130500	186780075	2970	2970	2970	2970	0
350	20240904	130400	186780075	2970	2970	2970	2970	0
351	20240904	130300	186780075	2970	2970	2970	2970	0
352	20240904	130200	186780075	2970	2970	2970	2970	0
353	20240904	130100	186780075	2970	2960	2970	2960	4
354	20240904	130000	186768210	2970	2955	2970	2950	1560
355	20240904	125900	182158480	2960	2960	2960	2960	10
356	20240904	125800	182128880	2960	2960	2960	2960	2
357	20240904	125700	182122960	2955	2955	2955	2955	500
358	20240904	125600	180645460	2960	2960	2960	2960	3
359	20240904	125500	180636580	2960	2960	2960	2960	9
360	20240904	125400	180609940	2955	2965	2965	2955	5000
361	20240904	125300	165831250	2975	2975	2975	2975	0
362	20240904	125200	165831250	2975	2975	2975	2975	0
363	20240904	125100	165831250	2975	2975	2975	2975	0
364	20240904	125000	165831250	2975	2975	2975	2975	1
365	20240904	124900	165828275	2955	2955	2955	2955	0
366	20240904	124800	165828275	2955	2955	2955	2955	0
367	20240904	124700	165828275	2955	2955	2955	2955	0
368	20240904	124600	165828275	2955	2955	2955	2955	0
369	20240904	124500	165828275	2955	2975	2975	2955	17868
370	20240904	124400	112903780	2980	2980	2980	2980	0
371	20240904	124300	112903780	2980	2980	2980	2980	0
372	20240904	124200	112903780	2980	2980	2980	2980	1
373	20240904	124100	112900800	2985	2985	2985	2985	0
374	20240904	124000	112900800	2985	2985	2985	2985	0
375	20240904	123900	112900800	2985	2985	2985	2985	0
376	20240904	123800	112900800	2985	2985	2985	2985	0
377	20240904	123700	112900800	2985	2975	2985	2975	1568
378	20240904	123600	108235235	2985	2985	2985	2985	20
379	20240904	123500	108175535	2980	2980	2980	2980	39
380	20240904	123400	108059315	2985	2985	2985	2985	0
381	20240904	123300	108059315	2985	2985	2985	2985	100
382	20240904	123200	107760815	2985	2985	2985	2985	0
383	20240904	123100	107760815	2985	2985	2985	2985	0
384	20240904	123000	107760815	2985	2985	2985	2985	0
385	20240904	122900	107760815	2985	2985	2985	2985	0
386	20240904	122800	107760815	2985	2985	2985	2985	0
387	20240904	122700	107760815	2985	2985	2985	2985	0
388	20240904	122600	107760815	2985	2985	2985	2985	0
389	20240904	122500	107760815	2985	2985	2985	2985	0
390	20240904	122400	107760815	2985	2985	2985	2985	0
391	20240904	122300	107760815	2985	2985	2985	2985	0
392	20240904	122200	107760815	2985	2985	2985	2985	0
393	20240904	122100	107760815	2985	2985	2985	2985	0
394	20240904	122000	107760815	2985	2985	2985	2985	0
395	20240904	121900	107760815	2985	2985	2985	2985	0
396	20240904	121800	107760815	2985	2985	2985	2985	0
397	20240904	121700	107760815	2985	2985	2985	2985	0
398	20240904	121600	107760815	2985	2985	2985	2985	0
399	20240904	121500	107760815	2985	2985	2985	2985	0
400	20240904	121400	107760815	2985	2985	2985	2985	0
401	20240904	121300	107760815	2985	2985	2985	2985	33
402	20240904	121200	107662310	2985	2985	2985	2985	0
403	20240904	121100	107662310	2985	2985	2985	2985	1
404	20240904	121000	107659325	2980	2980	2980	2980	0
405	20240904	120900	107659325	2980	2980	2980	2980	0
406	20240904	120800	107659325	2980	2980	2980	2980	4
407	20240904	120700	107647405	2985	2985	2985	2985	0
408	20240904	120600	107647405	2985	2985	2985	2985	2
409	20240904	120500	107641435	2985	2985	2985	2985	0
410	20240904	120400	107641435	2985	2985	2985	2985	0
411	20240904	120300	107641435	2985	2985	2985	2985	0
412	20240904	120200	107641435	2985	2985	2985	2985	0
413	20240904	120100	107641435	2985	2985	2985	2985	0
414	20240904	120000	107641435	2985	2985	2985	2985	0
415	20240904	115900	107641435	2985	2985	2985	2985	0
416	20240904	115800	107641435	2985	2985	2985	2985	0
417	20240904	115700	107641435	2985	2985	2985	2985	1
418	20240904	115600	107638450	2980	2985	2985	2980	719
419	20240904	115500	105495780	2990	2990	2990	2990	0
420	20240904	115400	105495780	2990	2990	2990	2990	0
421	20240904	115300	105495780	2990	2990	2990	2990	1
422	20240904	115200	105492790	2985	2985	2985	2985	0
423	20240904	115100	105492790	2985	2985	2985	2985	0
424	20240904	115000	105492790	2985	2985	2985	2985	1
425	20240904	114900	105489805	2990	2990	2990	2990	0
426	20240904	114800	105489805	2990	2990	2990	2990	0
427	20240904	114700	105489805	2990	2990	2990	2990	0
428	20240904	114600	105489805	2990	2990	2990	2990	500
429	20240904	114500	103994805	2990	2990	2990	2990	0
430	20240904	114400	103994805	2990	2990	2990	2990	0
431	20240904	114300	103994805	2990	2990	2990	2990	0
432	20240904	114200	103994805	2990	2990	2990	2990	0
433	20240904	114100	103994805	2990	2990	2990	2990	0
434	20240904	114000	103994805	2990	2990	2990	2990	0
435	20240904	113900	103994805	2990	2990	2990	2990	0
436	20240904	113800	103994805	2990	2990	2990	2990	0
437	20240904	113700	103994805	2990	2990	2990	2990	0
438	20240904	113600	103994805	2990	2990	2990	2990	0
439	20240904	113500	103994805	2990	2990	2990	2990	0
440	20240904	113400	103994805	2990	2990	2990	2990	0
441	20240904	113300	103994805	2990	2990	2990	2990	50
442	20240904	113200	103845305	2990	2985	2990	2985	200
443	20240904	113100	103248195	2985	2985	2985	2985	1
444	20240904	113000	103245210	2985	2985	2985	2985	1
445	20240904	112900	103242225	2980	2980	2980	2980	0
446	20240904	112800	103242225	2980	2980	2980	2980	70
447	20240904	112700	103033625	2985	2985	2985	2985	0
448	20240904	112600	103033625	2985	2985	2985	2985	20
449	20240904	112500	102973925	2985	2985	2985	2985	0
450	20240904	112400	102973925	2985	2985	2985	2985	3
451	20240904	112300	102964970	2985	2985	2985	2985	0
452	20240904	112200	102964970	2985	2985	2985	2985	1
453	20240904	112100	102961985	2985	2985	2985	2985	0
454	20240904	112000	102961985	2985	2985	2985	2985	0
455	20240904	111900	102961985	2985	2985	2985	2985	116
456	20240904	111800	102615725	2985	2985	2985	2985	0
457	20240904	111700	102615725	2985	2985	2985	2985	0
458	20240904	111600	102615725	2985	2985	2985	2985	0
459	20240904	111500	102615725	2985	2985	2985	2985	0
460	20240904	111400	102615725	2985	2985	2985	2985	1
461	20240904	111300	102612740	2980	2980	2980	2980	0
462	20240904	111200	102612740	2980	2980	2980	2980	0
463	20240904	111100	102612740	2980	2980	2980	2980	0
464	20240904	111000	102612740	2980	2980	2980	2980	632
465	20240904	110900	100729380	2985	2985	2985	2985	1
466	20240904	110800	100726395	2990	2990	2990	2990	1
467	20240904	110700	100723405	2990	2980	2990	2980	105
468	20240904	110600	100410495	2980	2980	2980	2980	0
469	20240904	110500	100410495	2980	2980	2980	2980	0
470	20240904	110400	100410495	2980	2980	2980	2980	0
471	20240904	110300	100410495	2980	2980	2980	2980	0
472	20240904	110200	100410495	2980	2980	2980	2980	0
473	20240904	110100	100410495	2980	2980	2980	2980	0
474	20240904	110000	100410495	2980	2980	2980	2980	1
475	20240904	105900	100407515	2970	2970	2970	2970	0
476	20240904	105800	100407515	2970	2970	2970	2970	141
477	20240904	105700	99988745	2985	2985	2985	2985	0
478	20240904	105600	99988745	2985	2985	2985	2985	0
479	20240904	105500	99988745	2985	2985	2985	2985	0
480	20240904	105400	99988745	2985	2985	2985	2985	0
481	20240904	105300	99988745	2985	2985	2985	2985	0
482	20240904	105200	99988745	2985	2985	2985	2985	0
483	20240904	105100	99988745	2985	2985	2985	2985	0
484	20240904	105000	99988745	2985	2980	2985	2980	2
485	20240904	104900	99982780	2970	2970	2970	2970	0
486	20240904	104800	99982780	2970	2975	2980	2970	1020
487	20240904	104700	96946530	2975	2975	2975	2975	1
488	20240904	104600	96943555	2970	2970	2970	2970	0
489	20240904	104500	96943555	2970	2970	2970	2970	0
490	20240904	104400	96943555	2970	2970	2970	2970	0
491	20240904	104300	96943555	2970	2970	2970	2970	2
492	20240904	104200	96937615	2975	2975	2975	2975	0
493	20240904	104100	96937615	2975	2975	2975	2975	0
494	20240904	104000	96937615	2975	2975	2975	2975	0
495	20240904	103900	96937615	2975	2975	2975	2975	2
496	20240904	103800	96931665	2975	2975	2975	2975	0
497	20240904	103700	96931665	2975	2975	2975	2975	0
498	20240904	103600	96931665	2975	2975	2975	2975	0
499	20240904	103500	96931665	2975	2975	2975	2975	0
500	20240904	103400	96931665	2975	2975	2975	2975	0
501	20240904	103300	96931665	2975	2975	2975	2975	0
502	20240904	103200	96931665	2975	2975	2975	2975	0
503	20240904	103100	96931665	2975	2975	2975	2975	35
504	20240904	103000	96827540	2970	2970	2970	2970	0
505	20240904	102900	96827540	2970	2970	2970	2970	0
506	20240904	102800	96827540	2970	2970	2970	2970	0
507	20240904	102700	96827540	2970	2970	2970	2970	0
508	20240904	102600	96827540	2970	2970	2970	2970	0
509	20240904	102500	96827540	2970	2970	2970	2970	0
510	20240904	102400	96827540	2970	2975	2975	2970	28
511	20240904	102300	96744375	2970	2970	2970	2970	0
512	20240904	102200	96744375	2970	2970	2970	2970	211
513	20240904	102100	96117705	2970	2970	2970	2970	0
514	20240904	102000	96117705	2970	2970	2970	2970	0
515	20240904	101900	96117705	2970	2970	2970	2970	130
516	20240904	101800	95731605	2970	2970	2970	2970	130
517	20240904	101700	95345505	2970	2970	2970	2965	2406
518	20240904	101600	88210630	2970	2970	2970	2970	6
519	20240904	101500	88192810	2975	2975	2975	2975	0
520	20240904	101400	88192810	2975	2975	2975	2975	0
521	20240904	101300	88192810	2975	2975	2975	2975	0
522	20240904	101200	88192810	2975	2975	2975	2975	0
523	20240904	101100	88192810	2975	2980	2980	2965	423
524	20240904	101000	86938525	2975	2975	2975	2975	0
525	20240904	100900	86938525	2975	2975	2975	2975	1
526	20240904	100800	86935550	2970	2970	2970	2970	2320
527	20240904	100700	80045150	2970	2970	2970	2970	100
528	20240904	100600	79748150	2970	2980	2980	2970	90
529	20240904	100500	79480840	2975	2975	2975	2975	0
530	20240904	100400	79480840	2975	2975	2975	2975	2
531	20240904	100300	79474890	2975	2975	2975	2975	0
532	20240904	100200	79474890	2975	2975	2975	2975	0
533	20240904	100100	79474890	2975	2975	2975	2975	328
534	20240904	100000	78499090	2980	2980	2980	2980	0
535	20240904	095900	78499090	2980	2975	2980	2975	93
536	20240904	095800	78222390	2975	2975	2975	2975	0
537	20240904	095700	78222390	2975	2975	2975	2975	0
538	20240904	095600	78222390	2975	2975	2975	2975	5
539	20240904	095500	78207515	2975	2975	2975	2975	241
540	20240904	095400	77490540	2975	2975	2975	2975	10
541	20240904	095300	77460790	2975	2975	2975	2975	164
542	20240904	095200	76972890	2975	2970	2975	2970	104
543	20240904	095100	76663990	2975	2975	2975	2975	100
544	20240904	095000	76366490	2975	2975	2975	2975	0
545	20240904	094900	76366490	2975	2975	2975	2975	0
546	20240904	094800	76366490	2975	2975	2975	2975	0
547	20240904	094700	76366490	2975	2975	2975	2975	0
548	20240904	094600	76366490	2975	2975	2975	2975	1
549	20240904	094500	76363515	2975	2975	2975	2975	200
550	20240904	094400	75768515	2975	2975	2975	2975	22
551	20240904	094300	75703065	2975	2975	2975	2975	5
552	20240904	094200	75688190	2975	2975	2975	2975	301
553	20240904	094100	74792715	2975	2975	2975	2975	5
554	20240904	094000	74777840	2975	2975	2975	2975	2
555	20240904	093900	74771890	2975	2975	2975	2975	0
556	20240904	093800	74771890	2975	2975	2975	2975	0
557	20240904	093700	74771890	2975	2975	2975	2975	0
558	20240904	093600	74771890	2975	2975	2975	2975	0
559	20240904	093500	74771890	2975	2975	2975	2975	66
560	20240904	093400	74575540	2975	2975	2975	2975	2
561	20240904	093300	74569590	2965	2965	2965	2965	0
562	20240904	093200	74569590	2965	2980	2980	2965	2834
563	20240904	093100	66165105	2980	2985	2985	2980	9
564	20240904	093000	66138250	2985	2985	2985	2985	3
565	20240904	092900	66129295	2965	2965	2965	2965	1000
566	20240904	092800	63164295	2985	2970	2985	2965	3002
567	20240904	092700	54252035	2975	2970	2975	2970	761
568	20240904	092600	51991860	2970	2980	2980	2970	4488
569	20240904	092500	38655870	2980	2980	2980	2980	312
570	20240904	092400	37726110	2980	2980	2980	2980	0
571	20240904	092300	37726110	2980	2980	2980	2980	120
572	20240904	092200	37368510	2975	2975	2975	2975	99
573	20240904	092100	37073985	2975	2975	2975	2975	0
574	20240904	092000	37073985	2975	2975	2975	2975	0
575	20240904	091900	37073985	2975	2975	2975	2975	487
576	20240904	091800	35625160	2985	2985	2985	2985	2
577	20240904	091700	35619190	2985	2985	2985	2985	335
578	20240904	091600	34619215	2985	2975	2985	2975	16
579	20240904	091500	34571605	2975	2990	2995	2965	7535
580	20240904	091400	12158535	2995	2995	2995	2995	300
581	20240904	091300	11260035	2995	2995	2995	2995	14
582	20240904	091200	11218105	2995	2995	2995	2995	5
583	20240904	091100	11203130	2990	2990	2990	2990	0
584	20240904	091000	11203130	2990	2990	2990	2990	367
585	20240904	090900	10105800	2985	2990	2990	2985	130
586	20240904	090800	9717110	2990	2995	2995	2990	2
587	20240904	090700	9711125	2995	2995	2995	2995	3
588	20240904	090600	9702140	2995	2995	2995	2995	3
589	20240904	090500	9693155	2975	2985	2985	2975	914
590	20240904	090400	6973325	2980	2990	2990	2980	566
591	20240904	090300	5285475	2990	2985	2990	2980	218
592	20240904	090200	4634485	2975	2975	2975	2975	0
593	20240904	090100	4634485	2975	3015	3025	2975	622
594	20240904	090000	2777360	2980	2980	2980	2980	932