KissMeData/035200/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191500	84964375	2860	2860	2860	2860	38
3	20240903	191400	84964375	2860	2860	2860	2860	0
4	20240903	191300	84964375	2860	2860	2860	2860	0
5	20240903	191200	84964375	2860	2860	2860	2860	0
6	20240903	191100	84964375	2860	2860	2860	2860	0
7	20240903	191000	84964375	2860	2860	2860	2860	0
8	20240903	190900	84964375	2860	2860	2860	2860	0
9	20240903	190800	84964375	2860	2860	2860	2860	0
10	20240903	190700	84964375	2860	2860	2860	2860	0
11	20240903	190600	84964375	2860	2860	2860	2860	0
12	20240903	190500	84964375	2860	2860	2860	2860	0
13	20240903	190400	84964375	2860	2860	2860	2860	0
14	20240903	190300	84964375	2860	2860	2860	2860	0
15	20240903	190200	84964375	2860	2860	2860	2860	0
16	20240903	190100	84964375	2860	2860	2860	2860	0
17	20240903	190000	84964375	2860	2860	2860	2860	0
18	20240903	185900	84964375	2860	2860	2860	2860	0
19	20240903	185800	84964375	2860	2860	2860	2860	0
20	20240903	185700	84964375	2860	2860	2860	2860	0
21	20240903	185600	84964375	2860	2860	2860	2860	0
22	20240903	185500	84964375	2860	2860	2860	2860	0
23	20240903	185400	84964375	2860	2860	2860	2860	0
24	20240903	185300	84964375	2860	2860	2860	2860	0
25	20240903	185200	84964375	2860	2860	2860	2860	0
26	20240903	185100	84964375	2860	2860	2860	2860	0
27	20240903	185000	84964375	2860	2860	2860	2860	0
28	20240903	184900	84964375	2860	2860	2860	2860	0
29	20240903	184800	84964375	2860	2860	2860	2860	0
30	20240903	184700	84964375	2860	2860	2860	2860	0
31	20240903	184600	84964375	2860	2860	2860	2860	0
32	20240903	184500	84964375	2860	2860	2860	2860	38
33	20240903	184400	84964375	2860	2860	2860	2860	0
34	20240903	184300	84964375	2860	2860	2860	2860	0
35	20240903	184200	84964375	2860	2860	2860	2860	0
36	20240903	184100	84964375	2860	2860	2860	2860	0
37	20240903	184000	84964375	2860	2860	2860	2860	0
38	20240903	183900	84964375	2860	2860	2860	2860	0
39	20240903	183800	84964375	2860	2860	2860	2860	0
40	20240903	183700	84964375	2860	2860	2860	2860	0
41	20240903	183600	84964375	2860	2860	2860	2860	0
42	20240903	183500	84964375	2860	2860	2860	2860	0
43	20240903	183400	84964375	2860	2860	2860	2860	0
44	20240903	183300	84964375	2860	2860	2860	2860	0
45	20240903	183200	84964375	2860	2860	2860	2860	0
46	20240903	183100	84964375	2860	2860	2860	2860	0
47	20240903	183000	84964375	2860	2860	2860	2860	0
48	20240903	182900	84964375	2860	2860	2860	2860	0
49	20240903	182800	84964375	2860	2860	2860	2860	0
50	20240903	182700	84964375	2860	2860	2860	2860	0
51	20240903	182600	84964375	2860	2860	2860	2860	0
52	20240903	182500	84964375	2860	2860	2860	2860	0
53	20240903	182400	84964375	2860	2860	2860	2860	0
54	20240903	182300	84964375	2860	2860	2860	2860	0
55	20240903	182200	84964375	2860	2860	2860	2860	0
56	20240903	182100	84964375	2860	2860	2860	2860	0
57	20240903	182000	84964375	2860	2860	2860	2860	0
58	20240903	181900	84964375	2860	2860	2860	2860	0
59	20240903	181800	84964375	2860	2860	2860	2860	0
60	20240903	181700	84964375	2860	2860	2860	2860	0
61	20240903	181600	84964375	2860	2860	2860	2860	0
62	20240903	181500	84964375	2860	2860	2860	2860	38
63	20240903	181400	84964375	2860	2860	2860	2860	0
64	20240903	181300	84964375	2860	2860	2860	2860	0
65	20240903	181200	84964375	2860	2860	2860	2860	0
66	20240903	181100	84964375	2860	2860	2860	2860	0
67	20240903	181000	84964375	2860	2860	2860	2860	0
68	20240903	180900	84964375	2860	2860	2860	2860	0
69	20240903	180800	84964375	2860	2860	2860	2860	0
70	20240903	180700	84964375	2860	2860	2860	2860	0
71	20240903	180600	84964375	2860	2860	2860	2860	0
72	20240903	180500	84964375	2860	2860	2860	2860	0
73	20240903	180400	84964375	2860	2860	2860	2860	0
74	20240903	180300	84964375	2860	2860	2860	2860	0
75	20240903	180200	84964375	2860	2860	2860	2860	0
76	20240903	180100	84964375	2860	2860	2860	2860	0
77	20240903	180000	84964375	2860	2860	2860	2860	0
78	20240903	175900	84964375	2860	2860	2860	2860	0
79	20240903	175800	84964375	2860	2860	2860	2860	0
80	20240903	175700	84964375	2860	2860	2860	2860	0
81	20240903	175600	84964375	2860	2860	2860	2860	0
82	20240903	175500	84964375	2860	2860	2860	2860	0
83	20240903	175400	84964375	2860	2860	2860	2860	0
84	20240903	175300	84964375	2860	2860	2860	2860	0
85	20240903	175200	84964375	2860	2860	2860	2860	0
86	20240903	175100	84964375	2860	2860	2860	2860	0
87	20240903	175000	84964375	2860	2860	2860	2860	0
88	20240903	174900	84964375	2860	2860	2860	2860	0
89	20240903	174800	84964375	2860	2860	2860	2860	0
90	20240903	174700	84964375	2860	2860	2860	2860	0
91	20240903	174600	84964375	2860	2860	2860	2860	0
92	20240903	174500	84964375	2860	2860	2860	2860	38
93	20240903	174400	84964375	2860	2860	2860	2860	0
94	20240903	174300	84964375	2860	2860	2860	2860	0
95	20240903	174200	84964375	2860	2860	2860	2860	0
96	20240903	174100	84964375	2860	2860	2860	2860	0
97	20240903	174000	84964375	2860	2860	2860	2860	0
98	20240903	173900	84964375	2860	2860	2860	2860	0
99	20240903	173800	84964375	2860	2860	2860	2860	0
100	20240903	173700	84964375	2860	2860	2860	2860	0
101	20240903	173600	84964375	2860	2860	2860	2860	0
102	20240903	173500	84964375	2860	2860	2860	2860	0
103	20240903	173400	84964375	2860	2860	2860	2860	0
104	20240903	173300	84964375	2860	2860	2860	2860	0
105	20240903	173200	84964375	2860	2860	2860	2860	0
106	20240903	173100	84964375	2860	2860	2860	2860	0
107	20240903	173000	84964375	2860	2860	2860	2860	0
108	20240903	172900	84964375	2860	2860	2860	2860	0
109	20240903	172800	84964375	2860	2860	2860	2860	0
110	20240903	172700	84964375	2860	2860	2860	2860	0
111	20240903	172600	84964375	2860	2860	2860	2860	0
112	20240903	172500	84964375	2860	2860	2860	2860	0
113	20240903	172400	84964375	2860	2860	2860	2860	0
114	20240903	172300	84964375	2860	2860	2860	2860	0
115	20240903	172200	84964375	2860	2860	2860	2860	0
116	20240903	172100	84964375	2860	2860	2860	2860	0
117	20240903	172000	84964375	2860	2860	2860	2860	0
118	20240903	171900	84964375	2860	2860	2860	2860	0
119	20240903	171800	84964375	2860	2860	2860	2860	0
120	20240903	171700	84964375	2860	2860	2860	2860	0
121	20240903	171600	84964375	2860	2860	2860	2860	0
122	20240903	171500	84964375	2860	2860	2860	2860	38
123	20240903	171400	84964375	2860	2860	2860	2860	0
124	20240903	171300	84964375	2860	2860	2860	2860	0
125	20240903	171200	84964375	2860	2860	2860	2860	0
126	20240903	171100	84964375	2860	2860	2860	2860	0
127	20240903	171000	84964375	2860	2860	2860	2860	0
128	20240903	170900	84964375	2860	2860	2860	2860	0
129	20240903	170800	84964375	2860	2860	2860	2860	0
130	20240903	170700	84964375	2860	2860	2860	2860	0
131	20240903	170600	84964375	2860	2860	2860	2860	0
132	20240903	170500	84964375	2860	2860	2860	2860	0
133	20240903	170400	84964375	2860	2860	2860	2860	0
134	20240903	170300	84964375	2860	2860	2860	2860	0
135	20240903	170200	84964375	2860	2860	2860	2860	0
136	20240903	170100	84964375	2860	2860	2860	2860	0
137	20240903	170000	84964375	2860	2860	2860	2860	0
138	20240903	165900	84964375	2860	2860	2860	2860	0
139	20240903	165800	84964375	2860	2860	2860	2860	0
140	20240903	165700	84964375	2860	2860	2860	2860	0
141	20240903	165600	84964375	2860	2860	2860	2860	0
142	20240903	165500	84964375	2860	2860	2860	2860	0
143	20240903	165400	84964375	2860	2860	2860	2860	0
144	20240903	165300	84964375	2860	2860	2860	2860	0
145	20240903	165200	84964375	2860	2860	2860	2860	0
146	20240903	165100	84964375	2860	2860	2860	2860	0
147	20240903	165000	84964375	2860	2860	2860	2860	0
148	20240903	164900	84964375	2860	2860	2860	2860	0
149	20240903	164800	84964375	2860	2860	2860	2860	0
150	20240903	164700	84964375	2860	2860	2860	2860	0
151	20240903	164600	84964375	2860	2860	2860	2860	0
152	20240903	164500	84964375	2860	2860	2860	2860	38
153	20240903	164400	84964375	2860	2860	2860	2860	0
154	20240903	164300	84964375	2860	2860	2860	2860	0
155	20240903	164200	84964375	2860	2860	2860	2860	0
156	20240903	164100	84964375	2860	2860	2860	2860	0
157	20240903	164000	84964375	2860	2860	2860	2860	0
158	20240903	163900	84964375	2860	2860	2860	2860	0
159	20240903	163800	84964375	2860	2860	2860	2860	0
160	20240903	163700	84964375	2860	2860	2860	2860	0
161	20240903	163600	84964375	2860	2860	2860	2860	0
162	20240903	163500	84964375	2860	2860	2860	2860	0
163	20240903	163400	84964375	2860	2860	2860	2860	0
164	20240903	163300	84964375	2860	2860	2860	2860	0
165	20240903	163200	84964375	2860	2860	2860	2860	0
166	20240903	163100	84964375	2860	2860	2860	2860	0
167	20240903	163000	84964375	2860	2860	2860	2860	0
168	20240903	162900	84964375	2860	2860	2860	2860	0
169	20240903	162800	84964375	2860	2860	2860	2860	0
170	20240903	162700	84964375	2860	2860	2860	2860	0
171	20240903	162600	84964375	2860	2860	2860	2860	0
172	20240903	162500	84964375	2860	2860	2860	2860	0
173	20240903	162400	84964375	2860	2860	2860	2860	0
174	20240903	162300	84964375	2860	2860	2860	2860	0
175	20240903	162200	84964375	2860	2860	2860	2860	0
176	20240903	162100	84964375	2860	2860	2860	2860	0
177	20240903	162000	84964375	2860	2860	2860	2860	0
178	20240903	161900	84964375	2860	2860	2860	2860	0
179	20240903	161800	84964375	2860	2860	2860	2860	0
180	20240903	161700	84964375	2860	2860	2860	2860	0
181	20240903	161600	84964375	2860	2860	2860	2860	0
182	20240903	161500	84964375	2860	2860	2860	2860	38
183	20240903	161400	84964375	2860	2860	2860	2860	0
184	20240903	161300	84964375	2860	2860	2860	2860	0
185	20240903	161200	84964375	2860	2860	2860	2860	0
186	20240903	161100	84964375	2860	2860	2860	2860	0
187	20240903	161000	84964375	2860	2860	2860	2860	0
188	20240903	160900	84964375	2860	2860	2860	2860	0
189	20240903	160800	84964375	2860	2860	2860	2860	0
190	20240903	160700	84964375	2860	2860	2860	2860	0
191	20240903	160600	84964375	2860	2860	2860	2860	0
192	20240903	160500	84964375	2860	2860	2860	2860	0
193	20240903	160400	84964375	2860	2860	2860	2860	0
194	20240903	160300	84964375	2860	2860	2860	2860	0
195	20240903	160200	84964375	2860	2860	2860	2860	0
196	20240903	160100	84964375	2860	2860	2860	2860	0
197	20240903	160000	84964375	2860	2860	2860	2860	0
198	20240903	155900	84964375	2860	2860	2860	2860	0
199	20240903	155800	84964375	2860	2860	2860	2860	0
200	20240903	155700	84964375	2860	2860	2860	2860	0
201	20240903	155600	84964375	2860	2860	2860	2860	0
202	20240903	155500	84964375	2860	2860	2860	2860	0
203	20240903	155400	84964375	2860	2860	2860	2860	0
204	20240903	155300	84964375	2860	2860	2860	2860	0
205	20240903	155200	84964375	2860	2860	2860	2860	0
206	20240903	155100	84964375	2860	2860	2860	2860	0
207	20240903	155000	84964375	2860	2860	2860	2860	0
208	20240903	154900	84964375	2860	2860	2860	2860	0
209	20240903	154800	84964375	2860	2860	2860	2860	0
210	20240903	154700	84964375	2860	2860	2860	2860	0
211	20240903	154600	84964375	2860	2860	2860	2860	0
212	20240903	154500	84964375	2860	2860	2860	2860	38
213	20240903	154400	84964375	2860	2860	2860	2860	0
214	20240903	154300	84964375	2860	2860	2860	2860	0
215	20240903	154200	84964375	2860	2860	2860	2860	0
216	20240903	154100	84964375	2860	2860	2860	2860	0
217	20240903	154000	84964375	2860	2860	2860	2860	0
218	20240903	153900	84964375	2860	2860	2860	2860	0
219	20240903	153800	84964375	2860	2860	2860	2860	0
220	20240903	153700	84964375	2860	2860	2860	2860	0
221	20240903	153600	84964375	2860	2860	2860	2860	0
222	20240903	153500	84964375	2860	2860	2860	2860	0
223	20240903	153400	84964375	2860	2860	2860	2860	0
224	20240903	153300	84964375	2860	2860	2860	2860	0
225	20240903	153200	84964375	2860	2860	2860	2860	0
226	20240903	153100	84964375	2860	2860	2860	2860	0
227	20240903	153000	84964375	2860	2860	2860	2860	38
228	20240903	152900	84855695	2870	2870	2870	2870	0
229	20240903	152800	84855695	2870	2870	2870	2870	0
230	20240903	152700	84855695	2870	2870	2870	2870	0
231	20240903	152600	84855695	2870	2870	2870	2870	0
232	20240903	152500	84855695	2870	2870	2870	2870	0
233	20240903	152400	84855695	2870	2870	2870	2870	0
234	20240903	152300	84855695	2870	2870	2870	2870	0
235	20240903	152200	84855695	2870	2870	2870	2870	0
236	20240903	152100	84855695	2870	2870	2870	2870	0
237	20240903	152000	84855695	2870	2870	2870	2870	0
238	20240903	151900	84855695	2870	2870	2870	2870	0
239	20240903	151800	84855695	2870	2845	2870	2845	5
240	20240903	151700	84841405	2840	2840	2840	2840	0
241	20240903	151600	84841405	2840	2840	2840	2840	0
242	20240903	151500	84841405	2840	2840	2840	2840	0
243	20240903	151400	84841405	2840	2840	2840	2840	0
244	20240903	151300	84841405	2840	2840	2840	2840	500
245	20240903	151200	83421405	2840	2860	2860	2810	1427
246	20240903	151100	79393495	2860	2860	2860	2860	0
247	20240903	151000	79393495	2860	2860	2860	2860	0
248	20240903	150900	79393495	2860	2860	2860	2860	0
249	20240903	150800	79393495	2860	2860	2860	2860	0
250	20240903	150700	79393495	2860	2860	2860	2860	0
251	20240903	150600	79393495	2860	2860	2860	2860	0
252	20240903	150500	79393495	2860	2860	2860	2860	0
253	20240903	150400	79393495	2860	2860	2860	2860	0
254	20240903	150300	79393495	2860	2860	2860	2860	0
255	20240903	150200	79393495	2860	2860	2860	2860	0
256	20240903	150100	79393495	2860	2860	2860	2860	0
257	20240903	150000	79393495	2860	2860	2860	2860	1
258	20240903	145900	79390635	2855	2855	2855	2855	0
259	20240903	145800	79390635	2855	2865	2865	2855	84
260	20240903	145700	79149985	2855	2855	2855	2855	0
261	20240903	145600	79149985	2855	2865	2865	2855	2187
262	20240903	145500	72904215	2865	2865	2865	2865	5
263	20240903	145400	72889890	2865	2865	2865	2865	6
264	20240903	145300	72872700	2875	2875	2875	2875	83
265	20240903	145200	72634075	2860	2865	2865	2860	546
266	20240903	145100	71072505	2865	2870	2870	2865	43
267	20240903	145000	70949100	2880	2880	2880	2880	0
268	20240903	144900	70949100	2880	2880	2880	2880	40
269	20240903	144800	70833900	2880	2880	2880	2880	83
270	20240903	144700	70594860	2880	2880	2880	2880	0
271	20240903	144600	70594860	2880	2880	2880	2880	0
272	20240903	144500	70594860	2880	2880	2880	2880	0
273	20240903	144400	70594860	2880	2880	2880	2880	0
274	20240903	144300	70594860	2880	2880	2880	2880	83
275	20240903	144200	70355820	2880	2880	2880	2880	0
276	20240903	144100	70355820	2880	2880	2880	2880	0
277	20240903	144000	70355820	2880	2880	2880	2880	0
278	20240903	143900	70355820	2880	2880	2880	2880	83
279	20240903	143800	70116780	2875	2875	2875	2875	0
280	20240903	143700	70116780	2875	2875	2875	2875	0
281	20240903	143600	70116780	2875	2875	2875	2875	0
282	20240903	143500	70116780	2875	2875	2875	2875	0
283	20240903	143400	70116780	2875	2880	2880	2875	86
284	20240903	143300	69869115	2875	2875	2875	2875	3
285	20240903	143200	69860490	2875	2875	2875	2875	0
286	20240903	143100	69860490	2875	2875	2875	2875	10
287	20240903	143000	69831740	2875	2875	2875	2875	14
288	20240903	142900	69791490	2880	2875	2880	2875	85
289	20240903	142800	69546695	2880	2880	2880	2880	0
290	20240903	142700	69546695	2880	2880	2880	2880	0
291	20240903	142600	69546695	2880	2880	2880	2880	0
292	20240903	142500	69546695	2880	2880	2880	2880	0
293	20240903	142400	69546695	2880	2880	2880	2880	83
294	20240903	142300	69307655	2880	2880	2880	2880	0
295	20240903	142200	69307655	2880	2880	2880	2880	0
296	20240903	142100	69307655	2880	2880	2880	2880	0
297	20240903	142000	69307655	2880	2880	2880	2880	0
298	20240903	141900	69307655	2880	2880	2880	2880	83
299	20240903	141800	69068615	2880	2880	2880	2880	0
300	20240903	141700	69068615	2880	2880	2880	2880	0
301	20240903	141600	69068615	2880	2880	2880	2880	0
302	20240903	141500	69068615	2880	2880	2880	2880	83
303	20240903	141400	68829575	2870	2870	2870	2870	0
304	20240903	141300	68829575	2870	2870	2870	2870	0
305	20240903	141200	68829575	2870	2870	2870	2870	0
306	20240903	141100	68829575	2870	2875	2875	2870	48
307	20240903	141000	68691585	2875	2875	2875	2875	37
308	20240903	140900	68585210	2875	2875	2875	2875	0
309	20240903	140800	68585210	2875	2875	2875	2875	0
310	20240903	140700	68585210	2875	2875	2875	2875	0
311	20240903	140600	68585210	2875	2875	2875	2875	0
312	20240903	140500	68585210	2875	2875	2875	2875	83
313	20240903	140400	68346585	2875	2875	2875	2875	0
314	20240903	140300	68346585	2875	2875	2875	2875	0
315	20240903	140200	68346585	2875	2875	2875	2875	0
316	20240903	140100	68346585	2875	2875	2875	2875	0
317	20240903	140000	68346585	2875	2875	2875	2875	83
318	20240903	135900	68107960	2870	2870	2870	2870	0
319	20240903	135800	68107960	2870	2870	2870	2870	0
320	20240903	135700	68107960	2870	2870	2870	2870	0
321	20240903	135600	68107960	2870	2875	2875	2870	84
322	20240903	135500	67866465	2870	2870	2870	2870	0
323	20240903	135400	67866465	2870	2870	2870	2870	23
324	20240903	135300	67800455	2870	2870	2870	2870	0
325	20240903	135200	67800455	2870	2870	2870	2870	1
326	20240903	135100	67797585	2875	2885	2885	2875	228
327	20240903	135000	67141050	2885	2885	2885	2885	0
328	20240903	134900	67141050	2885	2885	2885	2885	25
329	20240903	134800	67068925	2885	2885	2885	2885	0
330	20240903	134700	67068925	2885	2885	2885	2885	0
331	20240903	134600	67068925	2885	2885	2885	2885	83
332	20240903	134500	66829470	2885	2885	2885	2885	1
333	20240903	134400	66826585	2885	2885	2885	2885	0
334	20240903	134300	66826585	2885	2885	2885	2885	5
335	20240903	134200	66812160	2885	2885	2885	2885	0
336	20240903	134100	66812160	2885	2885	2885	2885	83
337	20240903	134000	66572705	2885	2885	2885	2885	0
338	20240903	133900	66572705	2885	2885	2885	2885	0
339	20240903	133800	66572705	2885	2885	2885	2885	0
340	20240903	133700	66572705	2885	2885	2885	2885	83
341	20240903	133600	66333250	2880	2880	2880	2880	0
342	20240903	133500	66333250	2880	2880	2880	2880	0
343	20240903	133400	66333250	2880	2880	2880	2880	0
344	20240903	133300	66333250	2880	2880	2880	2880	0
345	20240903	133200	66333250	2880	2880	2880	2880	42
346	20240903	133100	66212290	2875	2875	2875	2875	0
347	20240903	133000	66212290	2875	2875	2875	2875	0
348	20240903	132900	66212290	2875	2875	2875	2875	202
349	20240903	132800	65631540	2885	2885	2885	2885	0
350	20240903	132700	65631540	2885	2880	2885	2880	84
351	20240903	132600	65389205	2885	2885	2885	2885	0
352	20240903	132500	65389205	2885	2885	2885	2885	83
353	20240903	132400	65149750	2885	2885	2885	2885	0
354	20240903	132300	65149750	2885	2885	2885	2885	0
355	20240903	132200	65149750	2885	2885	2885	2885	1
356	20240903	132100	65146865	2880	2880	2880	2880	0
357	20240903	132000	65146865	2880	2890	2890	2880	48
358	20240903	131900	65008565	2895	2895	2895	2895	0
359	20240903	131800	65008565	2895	2895	2895	2895	84
360	20240903	131700	64765385	2890	2890	2890	2890	50
361	20240903	131600	64620885	2890	2890	2890	2890	0
362	20240903	131500	64620885	2890	2890	2890	2890	0
363	20240903	131400	64620885	2890	2890	2890	2890	0
364	20240903	131300	64620885	2890	2890	2890	2890	28
365	20240903	131200	64539965	2880	2880	2880	2880	0
366	20240903	131100	64539965	2880	2880	2880	2880	0
367	20240903	131000	64539965	2880	2880	2880	2880	0
368	20240903	130900	64539965	2880	2880	2880	2880	10
369	20240903	130800	64511165	2880	2880	2880	2880	53
370	20240903	130700	64358525	2880	2880	2880	2880	0
371	20240903	130600	64358525	2880	2880	2880	2880	0
372	20240903	130500	64358525	2880	2880	2880	2880	0
373	20240903	130400	64358525	2880	2875	2880	2875	170
374	20240903	130300	63869275	2875	2875	2875	2875	8
375	20240903	130200	63846275	2870	2870	2870	2870	0
376	20240903	130100	63846275	2870	2870	2870	2870	1
377	20240903	130000	63843405	2870	2875	2875	2870	73
378	20240903	125900	63633535	2870	2870	2870	2870	30
379	20240903	125800	63547435	2870	2870	2870	2870	0
380	20240903	125700	63547435	2870	2870	2870	2870	0
381	20240903	125600	63547435	2870	2870	2870	2870	0
382	20240903	125500	63547435	2870	2870	2870	2870	0
383	20240903	125400	63547435	2870	2870	2870	2870	84
384	20240903	125300	63306355	2870	2870	2870	2870	2
385	20240903	125200	63300615	2870	2870	2870	2870	0
386	20240903	125100	63300615	2870	2870	2870	2870	0
387	20240903	125000	63300615	2870	2870	2870	2870	0
388	20240903	124900	63300615	2870	2870	2870	2870	84
389	20240903	124800	63059535	2870	2870	2870	2870	0
390	20240903	124700	63059535	2870	2870	2870	2870	0
391	20240903	124600	63059535	2870	2870	2870	2870	0
392	20240903	124500	63059535	2870	2870	2870	2870	0
393	20240903	124400	63059535	2870	2870	2870	2870	84
394	20240903	124300	62818455	2870	2870	2870	2870	0
395	20240903	124200	62818455	2870	2870	2870	2870	0
396	20240903	124100	62818455	2870	2870	2870	2870	0
397	20240903	124000	62818455	2870	2870	2870	2870	84
398	20240903	123900	62577375	2875	2875	2875	2875	0
399	20240903	123800	62577375	2875	2875	2875	2875	0
400	20240903	123700	62577375	2875	2870	2875	2870	34
401	20240903	123600	62479645	2860	2860	2860	2860	34
402	20240903	123500	62382405	2860	2860	2860	2860	0
403	20240903	123400	62382405	2860	2860	2860	2860	0
404	20240903	123300	62382405	2860	2860	2860	2860	0
405	20240903	123200	62382405	2860	2860	2860	2860	0
406	20240903	123100	62382405	2860	2860	2860	2860	0
407	20240903	123000	62382405	2860	2860	2860	2860	48
408	20240903	122900	62245125	2870	2870	2870	2870	0
409	20240903	122800	62245125	2870	2870	2870	2870	0
410	20240903	122700	62245125	2870	2870	2870	2870	0
411	20240903	122600	62245125	2870	2870	2870	2870	0
412	20240903	122500	62245125	2870	2870	2870	2870	0
413	20240903	122400	62245125	2870	2870	2870	2870	0
414	20240903	122300	62245125	2870	2870	2870	2870	8
415	20240903	122200	62222165	2870	2870	2870	2870	0
416	20240903	122100	62222165	2870	2870	2870	2870	0
417	20240903	122000	62222165	2870	2870	2870	2870	0
418	20240903	121900	62222165	2870	2870	2870	2870	0
419	20240903	121800	62222165	2870	2870	2870	2870	0
420	20240903	121700	62222165	2870	2870	2870	2870	0
421	20240903	121600	62222165	2870	2870	2870	2870	0
422	20240903	121500	62222165	2870	2870	2870	2870	0
423	20240903	121400	62222165	2870	2870	2870	2870	0
424	20240903	121300	62222165	2870	2870	2870	2870	0
425	20240903	121200	62222165	2870	2870	2870	2870	0
426	20240903	121100	62222165	2870	2870	2870	2870	0
427	20240903	121000	62222165	2870	2870	2870	2870	0
428	20240903	120900	62222165	2870	2870	2870	2870	0
429	20240903	120800	62222165	2870	2870	2870	2870	0
430	20240903	120700	62222165	2870	2870	2870	2870	0
431	20240903	120600	62222165	2870	2870	2870	2870	0
432	20240903	120500	62222165	2870	2870	2870	2870	0
433	20240903	120400	62222165	2870	2870	2870	2870	0
434	20240903	120300	62222165	2870	2870	2870	2870	0
435	20240903	120200	62222165	2870	2870	2870	2870	0
436	20240903	120100	62222165	2870	2870	2870	2870	0
437	20240903	120000	62222165	2870	2870	2870	2870	0
438	20240903	115900	62222165	2870	2870	2870	2870	0
439	20240903	115800	62222165	2870	2870	2870	2870	0
440	20240903	115700	62222165	2870	2870	2870	2870	0
441	20240903	115600	62222165	2870	2870	2870	2870	11
442	20240903	115500	62190595	2865	2865	2865	2865	0
443	20240903	115400	62190595	2865	2865	2865	2865	0
444	20240903	115300	62190595	2865	2865	2865	2865	0
445	20240903	115200	62190595	2865	2865	2865	2865	0
446	20240903	115100	62190595	2865	2865	2865	2865	81
447	20240903	115000	61958530	2865	2865	2865	2865	0
448	20240903	114900	61958530	2865	2865	2865	2865	0
449	20240903	114800	61958530	2865	2865	2865	2865	0
450	20240903	114700	61958530	2865	2865	2865	2865	0
451	20240903	114600	61958530	2865	2865	2865	2865	0
452	20240903	114500	61958530	2865	2865	2865	2865	0
453	20240903	114400	61958530	2865	2865	2865	2865	0
454	20240903	114300	61958530	2865	2865	2865	2865	0
455	20240903	114200	61958530	2865	2865	2865	2865	0
456	20240903	114100	61958530	2865	2865	2865	2865	28
457	20240903	114000	61878310	2860	2865	2865	2860	48
458	20240903	113900	61740850	2880	2880	2880	2880	0
459	20240903	113800	61740850	2880	2880	2880	2880	0
460	20240903	113700	61740850	2880	2880	2880	2880	0
461	20240903	113600	61740850	2880	2880	2880	2880	0
462	20240903	113500	61740850	2880	2880	2880	2880	0
463	20240903	113400	61740850	2880	2880	2880	2880	0
464	20240903	113300	61740850	2880	2880	2880	2880	0
465	20240903	113200	61740850	2880	2880	2880	2880	0
466	20240903	113100	61740850	2880	2880	2880	2880	0
467	20240903	113000	61740850	2880	2880	2880	2880	0
468	20240903	112900	61740850	2880	2880	2880	2880	0
469	20240903	112800	61740850	2880	2880	2880	2880	0
470	20240903	112700	61740850	2880	2880	2880	2880	33
471	20240903	112600	61645810	2880	2880	2880	2880	0
472	20240903	112500	61645810	2880	2880	2880	2880	0
473	20240903	112400	61645810	2880	2880	2880	2880	0
474	20240903	112300	61645810	2880	2880	2880	2880	0
475	20240903	112200	61645810	2880	2880	2880	2880	0
476	20240903	112100	61645810	2880	2880	2880	2880	0
477	20240903	112000	61645810	2880	2880	2880	2880	0
478	20240903	111900	61645810	2880	2880	2880	2880	0
479	20240903	111800	61645810	2880	2875	2880	2875	344
480	20240903	111700	60655095	2880	2875	2880	2875	3
481	20240903	111600	60646460	2870	2870	2870	2870	0
482	20240903	111500	60646460	2870	2870	2870	2870	0
483	20240903	111400	60646460	2870	2890	2890	2870	5263
484	20240903	111300	45520970	2880	2895	2895	2880	4453
485	20240903	111200	32654910	2900	2900	2900	2900	1316
486	20240903	111100	28838510	2900	2900	2900	2900	0
487	20240903	111000	28838510	2900	2900	2900	2900	0
488	20240903	110900	28838510	2900	2900	2900	2900	0
489	20240903	110800	28838510	2900	2900	2900	2900	0
490	20240903	110700	28838510	2900	2900	2900	2900	0
491	20240903	110600	28838510	2900	2900	2900	2900	34
492	20240903	110500	28739910	2905	2905	2905	2905	0
493	20240903	110400	28739910	2905	2905	2905	2905	0
494	20240903	110300	28739910	2905	2905	2905	2905	0
495	20240903	110200	28739910	2905	2905	2905	2905	0
496	20240903	110100	28739910	2905	2905	2905	2905	0
497	20240903	110000	28739910	2905	2905	2905	2905	0
498	20240903	105900	28739910	2905	2905	2905	2905	0
499	20240903	105800	28739910	2905	2905	2905	2905	0
500	20240903	105700	28739910	2905	2905	2905	2905	0
501	20240903	105600	28739910	2905	2905	2905	2905	0
502	20240903	105500	28739910	2905	2905	2905	2905	0
503	20240903	105400	28739910	2905	2905	2905	2905	0
504	20240903	105300	28739910	2905	2905	2905	2905	0
505	20240903	105200	28739910	2905	2905	2905	2905	6
506	20240903	105100	28722480	2900	2900	2900	2900	0
507	20240903	105000	28722480	2900	2900	2900	2900	49
508	20240903	104900	28580380	2900	2900	2900	2900	0
509	20240903	104800	28580380	2900	2900	2900	2900	0
510	20240903	104700	28580380	2900	2900	2900	2900	0
511	20240903	104600	28580380	2900	2900	2900	2900	10
512	20240903	104500	28551380	2895	2895	2895	2895	0
513	20240903	104400	28551380	2895	2895	2895	2895	0
514	20240903	104300	28551380	2895	2895	2895	2895	0
515	20240903	104200	28551380	2895	2895	2895	2895	0
516	20240903	104100	28551380	2895	2895	2895	2895	0
517	20240903	104000	28551380	2895	2895	2895	2895	0
518	20240903	103900	28551380	2895	2895	2895	2895	1
519	20240903	103800	28548485	2900	2900	2900	2900	0
520	20240903	103700	28548485	2900	2900	2900	2900	0
521	20240903	103600	28548485	2900	2900	2900	2900	0
522	20240903	103500	28548485	2900	2900	2900	2900	0
523	20240903	103400	28548485	2900	2900	2900	2900	0
524	20240903	103300	28548485	2900	2900	2900	2900	0
525	20240903	103200	28548485	2900	2900	2900	2900	0
526	20240903	103100	28548485	2900	2900	2900	2900	0
527	20240903	103000	28548485	2900	2900	2900	2900	0
528	20240903	102900	28548485	2900	2900	2900	2900	0
529	20240903	102800	28548485	2900	2900	2900	2900	1
530	20240903	102700	28545585	2900	2900	2900	2900	1
531	20240903	102600	28542685	2900	2900	2900	2900	18
532	20240903	102500	28490485	2895	2895	2895	2895	0
533	20240903	102400	28490485	2895	2895	2895	2895	0
534	20240903	102300	28490485	2895	2895	2895	2895	0
535	20240903	102200	28490485	2895	2895	2895	2895	1000
536	20240903	102100	25595485	2900	2900	2900	2900	568
537	20240903	102000	23948285	2905	2905	2905	2905	0
538	20240903	101900	23948285	2905	2905	2905	2905	0
539	20240903	101800	23948285	2905	2905	2905	2905	0
540	20240903	101700	23948285	2905	2905	2905	2905	0
541	20240903	101600	23948285	2905	2905	2905	2905	0
542	20240903	101500	23948285	2905	2905	2905	2905	0
543	20240903	101400	23948285	2905	2905	2905	2905	1
544	20240903	101300	23945380	2905	2905	2905	2905	40
545	20240903	101200	23829180	2905	2905	2905	2905	0
546	20240903	101100	23829180	2905	2905	2905	2905	0
547	20240903	101000	23829180	2905	2905	2905	2905	0
548	20240903	100900	23829180	2905	2905	2905	2905	0
549	20240903	100800	23829180	2905	2905	2905	2905	0
550	20240903	100700	23829180	2905	2905	2905	2905	0
551	20240903	100600	23829180	2905	2905	2905	2905	0
552	20240903	100500	23829180	2905	2905	2905	2905	0
553	20240903	100400	23829180	2905	2905	2905	2905	5
554	20240903	100300	23814655	2900	2900	2900	2900	0
555	20240903	100200	23814655	2900	2900	2900	2900	0
556	20240903	100100	23814655	2900	2900	2900	2900	198
557	20240903	100000	23240455	2900	2900	2900	2900	49
558	20240903	095900	23098355	2905	2905	2905	2905	0
559	20240903	095800	23098355	2905	2905	2905	2905	0
560	20240903	095700	23098355	2905	2905	2905	2905	20
561	20240903	095600	23040255	2900	2900	2900	2900	0
562	20240903	095500	23040255	2900	2900	2900	2900	10
563	20240903	095400	23011255	2905	2905	2905	2905	0
564	20240903	095300	23011255	2905	2905	2905	2905	15
565	20240903	095200	22967680	2900	2900	2900	2900	537
566	20240903	095100	21410380	2895	2895	2895	2895	2
567	20240903	095000	21404590	2900	2900	2900	2900	0
568	20240903	094900	21404590	2900	2900	2900	2900	203
569	20240903	094800	20815890	2900	2900	2900	2900	3
570	20240903	094700	20807190	2905	2905	2905	2905	0
571	20240903	094600	20807190	2905	2905	2905	2905	0
572	20240903	094500	20807190	2905	2905	2905	2905	0
573	20240903	094400	20807190	2905	2905	2905	2905	291
574	20240903	094300	19961835	2910	2910	2910	2910	0
575	20240903	094200	19961835	2910	2905	2910	2905	2
576	20240903	094100	19956020	2910	2910	2910	2910	0
577	20240903	094000	19956020	2910	2910	2910	2910	23
578	20240903	093900	19889090	2910	2910	2910	2905	11
579	20240903	093800	19857090	2910	2910	2910	2910	51
580	20240903	093700	19708680	2905	2895	2905	2895	206
581	20240903	093600	19110260	2885	2885	2885	2885	0
582	20240903	093500	19110260	2885	2885	2885	2885	355
583	20240903	093400	18086085	2895	2895	2895	2895	0
584	20240903	093300	18086085	2895	2890	2900	2890	3035
585	20240903	093200	9290105	2885	2880	2885	2880	131
586	20240903	093100	8912185	2880	2880	2880	2880	0
587	20240903	093000	8912185	2880	2880	2880	2880	0
588	20240903	092900	8912185	2880	2880	2880	2880	1
589	20240903	092800	8909305	2885	2880	2885	2880	515
590	20240903	092700	7425960	2875	2875	2875	2875	0
591	20240903	092600	7425960	2875	2875	2875	2875	100
592	20240903	092500	7138460	2870	2865	2870	2865	49
593	20240903	092400	6997840	2865	2860	2880	2860	1004
594	20240903	092300	4115105	2850	2850	2850	2850	0
595	20240903	092200	4115105	2850	2850	2850	2850	0
596	20240903	092100	4115105	2850	2850	2850	2850	0
597	20240903	092000	4115105	2850	2850	2850	2850	0
598	20240903	091900	4115105	2850	2850	2850	2850	5
599	20240903	091800	4100855	2850	2850	2850	2850	1
600	20240903	091700	4098005	2860	2860	2860	2860	100
601	20240903	091600	3812005	2860	2860	2860	2860	0
602	20240903	091500	3812005	2860	2860	2860	2860	0
603	20240903	091400	3812005	2860	2860	2860	2860	3
604	20240903	091300	3803425	2855	2855	2855	2855	0
605	20240903	091200	3803425	2855	2855	2855	2855	34
606	20240903	091100	3706355	2850	2850	2850	2850	1
607	20240903	091000	3703505	2850	2835	2850	2835	747
608	20240903	090900	1584090	2835	2835	2835	2835	100
609	20240903	090800	1300590	2825	2825	2825	2825	0
610	20240903	090700	1300590	2825	2825	2825	2825	1
611	20240903	090600	1297765	2825	2825	2825	2825	4
612	20240903	090500	1286465	2835	2835	2835	2835	0
613	20240903	090400	1286465	2835	2835	2835	2835	0
614	20240903	090300	1286465	2835	2835	2835	2835	0
615	20240903	090200	1286465	2835	2835	2835	2835	0
616	20240903	090100	1286465	2835	2835	2835	2835	0
617	20240903	090000	1286465	2835	2840	2840	2835	412