KissMeData/302550/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	210100	295336525	2975	2975	2975	2975	62
3	20240905	210000	295336525	2975	2975	2975	2975	0
4	20240905	205900	295336525	2975	2975	2975	2975	0
5	20240905	205800	295336525	2975	2975	2975	2975	0
6	20240905	205700	295336525	2975	2975	2975	2975	0
7	20240905	205600	295336525	2975	2975	2975	2975	0
8	20240905	205500	295336525	2975	2975	2975	2975	0
9	20240905	205400	295336525	2975	2975	2975	2975	0
10	20240905	205300	295336525	2975	2975	2975	2975	0
11	20240905	205200	295336525	2975	2975	2975	2975	0
12	20240905	205100	295336525	2975	2975	2975	2975	0
13	20240905	205000	295336525	2975	2975	2975	2975	0
14	20240905	204900	295336525	2975	2975	2975	2975	0
15	20240905	204800	295336525	2975	2975	2975	2975	0
16	20240905	204700	295336525	2975	2975	2975	2975	0
17	20240905	204600	295336525	2975	2975	2975	2975	0
18	20240905	204500	295336525	2975	2975	2975	2975	0
19	20240905	204400	295336525	2975	2975	2975	2975	0
20	20240905	204300	295336525	2975	2975	2975	2975	0
21	20240905	204200	295336525	2975	2975	2975	2975	0
22	20240905	204100	295336525	2975	2975	2975	2975	0
23	20240905	204000	295336525	2975	2975	2975	2975	0
24	20240905	203900	295336525	2975	2975	2975	2975	0
25	20240905	203800	295336525	2975	2975	2975	2975	0
26	20240905	203700	295336525	2975	2975	2975	2975	0
27	20240905	203600	295336525	2975	2975	2975	2975	0
28	20240905	203500	295336525	2975	2975	2975	2975	0
29	20240905	203400	295336525	2975	2975	2975	2975	0
30	20240905	203300	295336525	2975	2975	2975	2975	0
31	20240905	203200	295336525	2975	2975	2975	2975	0
32	20240905	203100	295336525	2975	2975	2975	2975	62
33	20240905	203000	295336525	2975	2975	2975	2975	0
34	20240905	202900	295336525	2975	2975	2975	2975	0
35	20240905	202800	295336525	2975	2975	2975	2975	0
36	20240905	202700	295336525	2975	2975	2975	2975	0
37	20240905	202600	295336525	2975	2975	2975	2975	0
38	20240905	202500	295336525	2975	2975	2975	2975	0
39	20240905	202400	295336525	2975	2975	2975	2975	0
40	20240905	202300	295336525	2975	2975	2975	2975	0
41	20240905	202200	295336525	2975	2975	2975	2975	0
42	20240905	202100	295336525	2975	2975	2975	2975	0
43	20240905	202000	295336525	2975	2975	2975	2975	0
44	20240905	201900	295336525	2975	2975	2975	2975	0
45	20240905	201800	295336525	2975	2975	2975	2975	0
46	20240905	201700	295336525	2975	2975	2975	2975	0
47	20240905	201600	295336525	2975	2975	2975	2975	0
48	20240905	201500	295336525	2975	2975	2975	2975	0
49	20240905	201400	295336525	2975	2975	2975	2975	0
50	20240905	201300	295336525	2975	2975	2975	2975	0
51	20240905	201200	295336525	2975	2975	2975	2975	0
52	20240905	201100	295336525	2975	2975	2975	2975	0
53	20240905	201000	295336525	2975	2975	2975	2975	0
54	20240905	200900	295336525	2975	2975	2975	2975	0
55	20240905	200800	295336525	2975	2975	2975	2975	0
56	20240905	200700	295336525	2975	2975	2975	2975	0
57	20240905	200600	295336525	2975	2975	2975	2975	0
58	20240905	200500	295336525	2975	2975	2975	2975	0
59	20240905	200400	295336525	2975	2975	2975	2975	0
60	20240905	200300	295336525	2975	2975	2975	2975	0
61	20240905	200200	295336525	2975	2975	2975	2975	0
62	20240905	200100	295336525	2975	2975	2975	2975	62
63	20240905	200000	295336525	2975	2975	2975	2975	0
64	20240905	195900	295336525	2975	2975	2975	2975	0
65	20240905	195800	295336525	2975	2975	2975	2975	0
66	20240905	195700	295336525	2975	2975	2975	2975	0
67	20240905	195600	295336525	2975	2975	2975	2975	0
68	20240905	195500	295336525	2975	2975	2975	2975	0
69	20240905	195400	295336525	2975	2975	2975	2975	0
70	20240905	195300	295336525	2975	2975	2975	2975	0
71	20240905	195200	295336525	2975	2975	2975	2975	0
72	20240905	195100	295336525	2975	2975	2975	2975	0
73	20240905	195000	295336525	2975	2975	2975	2975	0
74	20240905	194900	295336525	2975	2975	2975	2975	0
75	20240905	194800	295336525	2975	2975	2975	2975	0
76	20240905	194700	295336525	2975	2975	2975	2975	0
77	20240905	194600	295336525	2975	2975	2975	2975	0
78	20240905	194500	295336525	2975	2975	2975	2975	0
79	20240905	194400	295336525	2975	2975	2975	2975	0
80	20240905	194300	295336525	2975	2975	2975	2975	0
81	20240905	194200	295336525	2975	2975	2975	2975	0
82	20240905	194100	295336525	2975	2975	2975	2975	0
83	20240905	194000	295336525	2975	2975	2975	2975	0
84	20240905	193900	295336525	2975	2975	2975	2975	0
85	20240905	193800	295336525	2975	2975	2975	2975	0
86	20240905	193700	295336525	2975	2975	2975	2975	0
87	20240905	193600	295336525	2975	2975	2975	2975	0
88	20240905	193500	295336525	2975	2975	2975	2975	0
89	20240905	193400	295336525	2975	2975	2975	2975	0
90	20240905	193300	295336525	2975	2975	2975	2975	0
91	20240905	193200	295336525	2975	2975	2975	2975	0
92	20240905	193100	295336525	2975	2975	2975	2975	62
93	20240905	193000	295336525	2975	2975	2975	2975	0
94	20240905	192900	295336525	2975	2975	2975	2975	0
95	20240905	192800	295336525	2975	2975	2975	2975	0
96	20240905	192700	295336525	2975	2975	2975	2975	0
97	20240905	192600	295336525	2975	2975	2975	2975	0
98	20240905	192500	295336525	2975	2975	2975	2975	0
99	20240905	192400	295336525	2975	2975	2975	2975	0
100	20240905	192300	295336525	2975	2975	2975	2975	0
101	20240905	192200	295336525	2975	2975	2975	2975	0
102	20240905	192100	295336525	2975	2975	2975	2975	0
103	20240905	192000	295336525	2975	2975	2975	2975	0
104	20240905	191900	295336525	2975	2975	2975	2975	0
105	20240905	191800	295336525	2975	2975	2975	2975	0
106	20240905	191700	295336525	2975	2975	2975	2975	0
107	20240905	191600	295336525	2975	2975	2975	2975	0
108	20240905	191500	295336525	2975	2975	2975	2975	0
109	20240905	191400	295336525	2975	2975	2975	2975	0
110	20240905	191300	295336525	2975	2975	2975	2975	0
111	20240905	191200	295336525	2975	2975	2975	2975	0
112	20240905	191100	295336525	2975	2975	2975	2975	0
113	20240905	191000	295336525	2975	2975	2975	2975	0
114	20240905	190900	295336525	2975	2975	2975	2975	0
115	20240905	190800	295336525	2975	2975	2975	2975	0
116	20240905	190700	295336525	2975	2975	2975	2975	0
117	20240905	190600	295336525	2975	2975	2975	2975	0
118	20240905	190500	295336525	2975	2975	2975	2975	0
119	20240905	190400	295336525	2975	2975	2975	2975	0
120	20240905	190300	295336525	2975	2975	2975	2975	0
121	20240905	190200	295336525	2975	2975	2975	2975	0
122	20240905	190100	295336525	2975	2975	2975	2975	62
123	20240905	190000	295336525	2975	2975	2975	2975	0
124	20240905	185900	295336525	2975	2975	2975	2975	0
125	20240905	185800	295336525	2975	2975	2975	2975	0
126	20240905	185700	295336525	2975	2975	2975	2975	0
127	20240905	185600	295336525	2975	2975	2975	2975	0
128	20240905	185500	295336525	2975	2975	2975	2975	0
129	20240905	185400	295336525	2975	2975	2975	2975	0
130	20240905	185300	295336525	2975	2975	2975	2975	0
131	20240905	185200	295336525	2975	2975	2975	2975	0
132	20240905	185100	295336525	2975	2975	2975	2975	0
133	20240905	185000	295336525	2975	2975	2975	2975	0
134	20240905	184900	295336525	2975	2975	2975	2975	0
135	20240905	184800	295336525	2975	2975	2975	2975	0
136	20240905	184700	295336525	2975	2975	2975	2975	0
137	20240905	184600	295336525	2975	2975	2975	2975	0
138	20240905	184500	295336525	2975	2975	2975	2975	0
139	20240905	184400	295336525	2975	2975	2975	2975	0
140	20240905	184300	295336525	2975	2975	2975	2975	0
141	20240905	184200	295336525	2975	2975	2975	2975	0
142	20240905	184100	295336525	2975	2975	2975	2975	0
143	20240905	184000	295336525	2975	2975	2975	2975	0
144	20240905	183900	295336525	2975	2975	2975	2975	0
145	20240905	183800	295336525	2975	2975	2975	2975	0
146	20240905	183700	295336525	2975	2975	2975	2975	0
147	20240905	183600	295336525	2975	2975	2975	2975	0
148	20240905	183500	295336525	2975	2975	2975	2975	0
149	20240905	183400	295336525	2975	2975	2975	2975	0
150	20240905	183300	295336525	2975	2975	2975	2975	0
151	20240905	183200	295336525	2975	2975	2975	2975	0
152	20240905	183100	295336525	2975	2975	2975	2975	62
153	20240905	183000	295336525	2975	2975	2975	2975	0
154	20240905	182900	295336525	2975	2975	2975	2975	0
155	20240905	182800	295336525	2975	2975	2975	2975	0
156	20240905	182700	295336525	2975	2975	2975	2975	0
157	20240905	182600	295336525	2975	2975	2975	2975	0
158	20240905	182500	295336525	2975	2975	2975	2975	0
159	20240905	182400	295336525	2975	2975	2975	2975	0
160	20240905	182300	295336525	2975	2975	2975	2975	0
161	20240905	182200	295336525	2975	2975	2975	2975	0
162	20240905	182100	295336525	2975	2975	2975	2975	0
163	20240905	182000	295336525	2975	2975	2975	2975	0
164	20240905	181900	295336525	2975	2975	2975	2975	0
165	20240905	181800	295336525	2975	2975	2975	2975	0
166	20240905	181700	295336525	2975	2975	2975	2975	0
167	20240905	181600	295336525	2975	2975	2975	2975	0
168	20240905	181500	295336525	2975	2975	2975	2975	0
169	20240905	181400	295336525	2975	2975	2975	2975	0
170	20240905	181300	295336525	2975	2975	2975	2975	0
171	20240905	181200	295336525	2975	2975	2975	2975	0
172	20240905	181100	295336525	2975	2975	2975	2975	0
173	20240905	181000	295336525	2975	2975	2975	2975	0
174	20240905	180900	295336525	2975	2975	2975	2975	0
175	20240905	180800	295336525	2975	2975	2975	2975	0
176	20240905	180700	295336525	2975	2975	2975	2975	0
177	20240905	180600	295336525	2975	2975	2975	2975	0
178	20240905	180500	295336525	2975	2975	2975	2975	0
179	20240905	180400	295336525	2975	2975	2975	2975	0
180	20240905	180300	295336525	2975	2975	2975	2975	0
181	20240905	180200	295336525	2975	2975	2975	2975	0
182	20240905	180100	295336525	2975	2975	2975	2975	62
183	20240905	180000	295336525	2975	2975	2975	2975	0
184	20240905	175900	295336525	2975	2975	2975	2975	0
185	20240905	175800	295336525	2975	2975	2975	2975	0
186	20240905	175700	295336525	2975	2975	2975	2975	0
187	20240905	175600	295336525	2975	2975	2975	2975	0
188	20240905	175500	295336525	2975	2975	2975	2975	0
189	20240905	175400	295336525	2975	2975	2975	2975	0
190	20240905	175300	295336525	2975	2975	2975	2975	0
191	20240905	175200	295336525	2975	2975	2975	2975	0
192	20240905	175100	295336525	2975	2975	2975	2975	0
193	20240905	175000	295336525	2975	2975	2975	2975	0
194	20240905	174900	295336525	2975	2975	2975	2975	0
195	20240905	174800	295336525	2975	2975	2975	2975	0
196	20240905	174700	295336525	2975	2975	2975	2975	0
197	20240905	174600	295336525	2975	2975	2975	2975	0
198	20240905	174500	295336525	2975	2975	2975	2975	0
199	20240905	174400	295336525	2975	2975	2975	2975	0
200	20240905	174300	295336525	2975	2975	2975	2975	0
201	20240905	174200	295336525	2975	2975	2975	2975	0
202	20240905	174100	295336525	2975	2975	2975	2975	0
203	20240905	174000	295336525	2975	2975	2975	2975	0
204	20240905	173900	295336525	2975	2975	2975	2975	0
205	20240905	173800	295336525	2975	2975	2975	2975	0
206	20240905	173700	295336525	2975	2975	2975	2975	0
207	20240905	173600	295336525	2975	2975	2975	2975	0
208	20240905	173500	295336525	2975	2975	2975	2975	0
209	20240905	173400	295336525	2975	2975	2975	2975	0
210	20240905	173300	295336525	2975	2975	2975	2975	0
211	20240905	173200	295336525	2975	2975	2975	2975	0
212	20240905	173100	295336525	2975	2975	2975	2975	62
213	20240905	173000	295336525	2975	2975	2975	2975	0
214	20240905	172900	295336525	2975	2975	2975	2975	0
215	20240905	172800	295336525	2975	2975	2975	2975	0
216	20240905	172700	295336525	2975	2975	2975	2975	0
217	20240905	172600	295336525	2975	2975	2975	2975	0
218	20240905	172500	295336525	2975	2975	2975	2975	0
219	20240905	172400	295336525	2975	2975	2975	2975	0
220	20240905	172300	295336525	2975	2975	2975	2975	0
221	20240905	172200	295336525	2975	2975	2975	2975	0
222	20240905	172100	295336525	2975	2975	2975	2975	0
223	20240905	172000	295336525	2975	2975	2975	2975	0
224	20240905	171900	295336525	2975	2975	2975	2975	0
225	20240905	171800	295336525	2975	2975	2975	2975	0
226	20240905	171700	295336525	2975	2975	2975	2975	0
227	20240905	171600	295336525	2975	2975	2975	2975	0
228	20240905	171500	295336525	2975	2975	2975	2975	0
229	20240905	171400	295336525	2975	2975	2975	2975	0
230	20240905	171300	295336525	2975	2975	2975	2975	0
231	20240905	171200	295336525	2975	2975	2975	2975	0
232	20240905	171100	295336525	2975	2975	2975	2975	0
233	20240905	171000	295336525	2975	2975	2975	2975	0
234	20240905	170900	295336525	2975	2975	2975	2975	0
235	20240905	170800	295336525	2975	2975	2975	2975	0
236	20240905	170700	295336525	2975	2975	2975	2975	0
237	20240905	170600	295336525	2975	2975	2975	2975	0
238	20240905	170500	295336525	2975	2975	2975	2975	0
239	20240905	170400	295336525	2975	2975	2975	2975	0
240	20240905	170300	295336525	2975	2975	2975	2975	0
241	20240905	170200	295336525	2975	2975	2975	2975	0
242	20240905	170100	295336525	2975	2975	2975	2975	62
243	20240905	170000	295336525	2975	2975	2975	2975	0
244	20240905	165900	295336525	2975	2975	2975	2975	0
245	20240905	165800	295336525	2975	2975	2975	2975	0
246	20240905	165700	295336525	2975	2975	2975	2975	0
247	20240905	165600	295336525	2975	2975	2975	2975	0
248	20240905	165500	295336525	2975	2975	2975	2975	0
249	20240905	165400	295336525	2975	2975	2975	2975	0
250	20240905	165300	295336525	2975	2975	2975	2975	0
251	20240905	165200	295336525	2975	2975	2975	2975	0
252	20240905	165100	295336525	2975	2975	2975	2975	0
253	20240905	165000	295336525	2975	2975	2975	2975	0
254	20240905	164900	295336525	2975	2975	2975	2975	0
255	20240905	164800	295336525	2975	2975	2975	2975	0
256	20240905	164700	295336525	2975	2975	2975	2975	0
257	20240905	164600	295336525	2975	2975	2975	2975	0
258	20240905	164500	295336525	2975	2975	2975	2975	0
259	20240905	164400	295336525	2975	2975	2975	2975	0
260	20240905	164300	295336525	2975	2975	2975	2975	0
261	20240905	164200	295336525	2975	2975	2975	2975	0
262	20240905	164100	295336525	2975	2975	2975	2975	0
263	20240905	164000	295336525	2975	2975	2975	2975	0
264	20240905	163900	295336525	2975	2975	2975	2975	0
265	20240905	163800	295336525	2975	2975	2975	2975	0
266	20240905	163700	295336525	2975	2975	2975	2975	0
267	20240905	163600	295336525	2975	2975	2975	2975	0
268	20240905	163500	295336525	2975	2975	2975	2975	0
269	20240905	163400	295336525	2975	2975	2975	2975	0
270	20240905	163300	295336525	2975	2975	2975	2975	0
271	20240905	163200	295336525	2975	2975	2975	2975	0
272	20240905	163100	295336525	2975	2975	2975	2975	62
273	20240905	163000	295336525	2975	2975	2975	2975	0
274	20240905	162900	295336525	2975	2975	2975	2975	0
275	20240905	162800	295336525	2975	2975	2975	2975	0
276	20240905	162700	295336525	2975	2975	2975	2975	0
277	20240905	162600	295336525	2975	2975	2975	2975	0
278	20240905	162500	295336525	2975	2975	2975	2975	0
279	20240905	162400	295336525	2975	2975	2975	2975	0
280	20240905	162300	295336525	2975	2975	2975	2975	0
281	20240905	162200	295336525	2975	2975	2975	2975	0
282	20240905	162100	295336525	2975	2975	2975	2975	0
283	20240905	162000	295336525	2975	2975	2975	2975	0
284	20240905	161900	295336525	2975	2975	2975	2975	0
285	20240905	161800	295336525	2975	2975	2975	2975	0
286	20240905	161700	295336525	2975	2975	2975	2975	0
287	20240905	161600	295336525	2975	2975	2975	2975	0
288	20240905	161500	295336525	2975	2975	2975	2975	0
289	20240905	161400	295336525	2975	2975	2975	2975	0
290	20240905	161300	295336525	2975	2975	2975	2975	0
291	20240905	161200	295336525	2975	2975	2975	2975	0
292	20240905	161100	295336525	2975	2975	2975	2975	0
293	20240905	161000	295336525	2975	2975	2975	2975	0
294	20240905	160900	295336525	2975	2975	2975	2975	0
295	20240905	160800	295336525	2975	2975	2975	2975	0
296	20240905	160700	295336525	2975	2975	2975	2975	0
297	20240905	160600	295336525	2975	2975	2975	2975	0
298	20240905	160500	295336525	2975	2975	2975	2975	0
299	20240905	160400	295336525	2975	2975	2975	2975	0
300	20240905	160300	295336525	2975	2975	2975	2975	0
301	20240905	160200	295336525	2975	2975	2975	2975	0
302	20240905	160100	295336525	2975	2975	2975	2975	62
303	20240905	160000	295336525	2975	2975	2975	2975	0
304	20240905	155900	295336525	2975	2975	2975	2975	0
305	20240905	155800	295336525	2975	2975	2975	2975	0
306	20240905	155700	295336525	2975	2975	2975	2975	0
307	20240905	155600	295336525	2975	2975	2975	2975	0
308	20240905	155500	295336525	2975	2975	2975	2975	0
309	20240905	155400	295336525	2975	2975	2975	2975	0
310	20240905	155300	295336525	2975	2975	2975	2975	0
311	20240905	155200	295336525	2975	2975	2975	2975	0
312	20240905	155100	295336525	2975	2975	2975	2975	0
313	20240905	155000	295336525	2975	2975	2975	2975	0
314	20240905	154900	295336525	2975	2975	2975	2975	0
315	20240905	154800	295336525	2975	2975	2975	2975	0
316	20240905	154700	295336525	2975	2975	2975	2975	0
317	20240905	154600	295336525	2975	2975	2975	2975	0
318	20240905	154500	295336525	2975	2975	2975	2975	0
319	20240905	154400	295336525	2975	2975	2975	2975	0
320	20240905	154300	295336525	2975	2975	2975	2975	0
321	20240905	154200	295336525	2975	2975	2975	2975	0
322	20240905	154100	295336525	2975	2975	2975	2975	0
323	20240905	154000	295336525	2975	2975	2975	2975	0
324	20240905	153900	295336525	2975	2975	2975	2975	0
325	20240905	153800	295336525	2975	2975	2975	2975	0
326	20240905	153700	295336525	2975	2975	2975	2975	0
327	20240905	153600	295336525	2975	2975	2975	2975	0
328	20240905	153500	295336525	2975	2975	2975	2975	0
329	20240905	153400	295336525	2975	2975	2975	2975	0
330	20240905	153300	295336525	2975	2975	2975	2975	0
331	20240905	153200	295336525	2975	2975	2975	2975	0
332	20240905	153100	295336525	2975	2975	2975	2975	62
333	20240905	153000	295336525	2975	2975	2975	2975	62
334	20240905	152900	295152075	2965	2965	2965	2965	0
335	20240905	152800	295152075	2965	2965	2965	2965	0
336	20240905	152700	295152075	2965	2965	2965	2965	0
337	20240905	152600	295152075	2965	2965	2965	2965	0
338	20240905	152500	295152075	2965	2965	2965	2965	0
339	20240905	152400	295152075	2965	2965	2965	2965	0
340	20240905	152300	295152075	2965	2965	2965	2965	0
341	20240905	152200	295152075	2965	2965	2965	2965	0
342	20240905	152100	295152075	2965	2965	2965	2965	0
343	20240905	152000	295152075	2965	2965	2965	2965	0
344	20240905	151900	295152075	2965	2965	2965	2965	0
345	20240905	151800	295152075	2965	2965	2965	2965	0
346	20240905	151700	295152075	2965	2965	2965	2965	0
347	20240905	151600	295152075	2965	2965	2965	2965	0
348	20240905	151500	295152075	2965	2945	2965	2945	339
349	20240905	151400	294149630	2945	2945	2945	2945	0
350	20240905	151300	294149630	2945	2945	2945	2945	81
351	20240905	151200	293911085	2945	2945	2945	2945	0
352	20240905	151100	293911085	2945	2945	2945	2945	0
353	20240905	151000	293911085	2945	2945	2945	2945	0
354	20240905	150900	293911085	2945	2945	2945	2945	0
355	20240905	150800	293911085	2945	2945	2945	2945	0
356	20240905	150700	293911085	2945	2945	2945	2945	100
357	20240905	150600	293616585	2960	2960	2960	2960	0
358	20240905	150500	293616585	2960	2960	2960	2960	0
359	20240905	150400	293616585	2960	2960	2960	2960	0
360	20240905	150300	293616585	2960	2960	2960	2960	0
361	20240905	150200	293616585	2960	2960	2960	2960	1
362	20240905	150100	293613625	2930	2930	2930	2930	0
363	20240905	150000	293613625	2930	2930	2930	2930	0
364	20240905	145900	293613625	2930	2930	2930	2930	0
365	20240905	145800	293613625	2930	2930	2930	2930	0
366	20240905	145700	293613625	2930	2930	2930	2930	0
367	20240905	145600	293613625	2930	2930	2930	2930	0
368	20240905	145500	293613625	2930	2930	2930	2930	0
369	20240905	145400	293613625	2930	2930	2930	2930	0
370	20240905	145300	293613625	2930	2930	2930	2930	0
371	20240905	145200	293613625	2930	2930	2930	2930	0
372	20240905	145100	293613625	2930	2930	2930	2930	0
373	20240905	145000	293613625	2930	2945	2945	2930	350
374	20240905	144900	292586565	2955	2955	2955	2955	0
375	20240905	144800	292586565	2955	2955	2955	2955	0
376	20240905	144700	292586565	2955	2955	2955	2955	0
377	20240905	144600	292586565	2955	2955	2955	2955	0
378	20240905	144500	292586565	2955	2955	2955	2955	0
379	20240905	144400	292586565	2955	2955	2955	2955	0
380	20240905	144300	292586565	2955	2955	2955	2955	0
381	20240905	144200	292586565	2955	2955	2955	2955	0
382	20240905	144100	292586565	2955	2955	2955	2955	0
383	20240905	144000	292586565	2955	2955	2955	2955	210
384	20240905	143900	291966015	2955	2955	2955	2955	1
385	20240905	143800	291963060	2950	2950	2950	2950	0
386	20240905	143700	291963060	2950	2950	2950	2950	0
387	20240905	143600	291963060	2950	2950	2950	2950	0
388	20240905	143500	291963060	2950	2950	2950	2950	0
389	20240905	143400	291963060	2950	2950	2950	2950	250
390	20240905	143300	291225560	2945	2945	2945	2945	0
391	20240905	143200	291225560	2945	2945	2945	2945	0
392	20240905	143100	291225560	2945	2945	2945	2945	0
393	20240905	143000	291225560	2945	2945	2945	2945	0
394	20240905	142900	291225560	2945	2945	2945	2945	0
395	20240905	142800	291225560	2945	2945	2945	2945	0
396	20240905	142700	291225560	2945	2945	2945	2945	0
397	20240905	142600	291225560	2945	2945	2945	2945	0
398	20240905	142500	291225560	2945	2945	2945	2945	265
399	20240905	142400	290445135	2950	2950	2950	2950	0
400	20240905	142300	290445135	2950	2945	2950	2945	2
401	20240905	142200	290439240	2950	2950	2950	2950	0
402	20240905	142100	290439240	2950	2950	2950	2950	0
403	20240905	142000	290439240	2950	2950	2950	2950	0
404	20240905	141900	290439240	2950	2950	2950	2950	0
405	20240905	141800	290439240	2950	2950	2950	2950	0
406	20240905	141700	290439240	2950	2950	2950	2950	0
407	20240905	141600	290439240	2950	2950	2950	2950	0
408	20240905	141500	290439240	2950	2950	2950	2950	0
409	20240905	141400	290439240	2950	2950	2950	2950	0
410	20240905	141300	290439240	2950	2950	2950	2950	0
411	20240905	141200	290439240	2950	2950	2950	2950	0
412	20240905	141100	290439240	2950	2950	2950	2950	1
413	20240905	141000	290436290	2945	2945	2945	2945	0
414	20240905	140900	290436290	2945	2945	2945	2945	0
415	20240905	140800	290436290	2945	2945	2945	2945	65
416	20240905	140700	290244865	2945	2945	2945	2945	0
417	20240905	140600	290244865	2945	2945	2945	2945	0
418	20240905	140500	290244865	2945	2945	2945	2945	1
419	20240905	140400	290241920	2930	2930	2930	2930	0
420	20240905	140300	290241920	2930	2930	2930	2930	5
421	20240905	140200	290227270	2955	2955	2955	2955	0
422	20240905	140100	290227270	2955	2955	2955	2955	0
423	20240905	140000	290227270	2955	2955	2955	2955	0
424	20240905	135900	290227270	2955	2955	2955	2955	0
425	20240905	135800	290227270	2955	2955	2955	2955	0
426	20240905	135700	290227270	2955	2955	2955	2955	1
427	20240905	135600	290224315	2935	2935	2935	2935	0
428	20240905	135500	290224315	2935	2935	2935	2935	0
429	20240905	135400	290224315	2935	2935	2935	2935	0
430	20240905	135300	290224315	2935	2935	2935	2935	0
431	20240905	135200	290224315	2935	2935	2935	2935	0
432	20240905	135100	290224315	2935	2935	2935	2935	0
433	20240905	135000	290224315	2935	2935	2935	2935	0
434	20240905	134900	290224315	2935	2935	2935	2935	0
435	20240905	134800	290224315	2935	2935	2935	2935	0
436	20240905	134700	290224315	2935	2935	2935	2935	0
437	20240905	134600	290224315	2935	2940	2940	2930	2357
438	20240905	134500	283315515	2960	2960	2960	2960	0
439	20240905	134400	283315515	2960	2960	2960	2960	0
440	20240905	134300	283315515	2960	2960	2960	2960	0
441	20240905	134200	283315515	2960	2960	2960	2960	0
442	20240905	134100	283315515	2960	2960	2960	2960	0
443	20240905	134000	283315515	2960	2960	2960	2960	0
444	20240905	133900	283315515	2960	2960	2960	2960	0
445	20240905	133800	283315515	2960	2960	2960	2960	0
446	20240905	133700	283315515	2960	2960	2960	2960	0
447	20240905	133600	283315515	2960	2960	2960	2960	0
448	20240905	133500	283315515	2960	2950	2960	2950	3300
449	20240905	133400	273550475	2925	2925	2925	2925	0
450	20240905	133300	273550475	2925	2925	2925	2925	0
451	20240905	133200	273550475	2925	2925	2925	2925	0
452	20240905	133100	273550475	2925	2925	2925	2925	0
453	20240905	133000	273550475	2925	2925	2925	2925	0
454	20240905	132900	273550475	2925	2925	2925	2925	0
455	20240905	132800	273550475	2925	2925	2925	2925	0
456	20240905	132700	273550475	2925	2925	2925	2925	0
457	20240905	132600	273550475	2925	2925	2925	2925	0
458	20240905	132500	273550475	2925	2925	2925	2925	0
459	20240905	132400	273550475	2925	2925	2925	2925	0
460	20240905	132300	273550475	2925	2925	2925	2925	0
461	20240905	132200	273550475	2925	2925	2925	2925	0
462	20240905	132100	273550475	2925	2925	2925	2925	0
463	20240905	132000	273550475	2925	2925	2925	2925	0
464	20240905	131900	273550475	2925	2925	2925	2925	46
465	20240905	131800	273415925	2960	2960	2960	2960	0
466	20240905	131700	273415925	2960	2960	2960	2960	0
467	20240905	131600	273415925	2960	2960	2960	2960	0
468	20240905	131500	273415925	2960	2960	2960	2960	0
469	20240905	131400	273415925	2960	2960	2960	2960	0
470	20240905	131300	273415925	2960	2960	2960	2960	0
471	20240905	131200	273415925	2960	2960	2960	2960	0
472	20240905	131100	273415925	2960	2960	2960	2960	0
473	20240905	131000	273415925	2960	2960	2960	2960	0
474	20240905	130900	273415925	2960	2930	2960	2930	655
475	20240905	130800	271482705	2925	2920	2925	2920	256
476	20240905	130700	270734055	2910	2910	2910	2910	0
477	20240905	130600	270734055	2910	2910	2910	2910	0
478	20240905	130500	270734055	2910	2915	2915	2910	5000
479	20240905	130400	256181755	2915	2915	2915	2915	0
480	20240905	130300	256181755	2915	2915	2915	2915	0
481	20240905	130200	256181755	2915	2930	2930	2915	2000
482	20240905	130100	250340510	2930	2930	2930	2930	0
483	20240905	130000	250340510	2930	2935	2935	2930	500
484	20240905	125900	248875270	2940	2940	2940	2940	0
485	20240905	125800	248875270	2940	2940	2940	2940	0
486	20240905	125700	248875270	2940	2940	2940	2940	0
487	20240905	125600	248875270	2940	2940	2940	2940	0
488	20240905	125500	248875270	2940	2940	2940	2940	0
489	20240905	125400	248875270	2940	2940	2940	2940	0
490	20240905	125300	248875270	2940	2940	2940	2940	4
491	20240905	125200	248863510	2960	2960	2960	2960	2
492	20240905	125100	248857590	2960	2960	2960	2960	0
493	20240905	125000	248857590	2960	2960	2960	2960	0
494	20240905	124900	248857590	2960	2960	2960	2960	0
495	20240905	124800	248857590	2960	2960	2960	2960	0
496	20240905	124700	248857590	2960	2960	2960	2960	68
497	20240905	124600	248656310	2960	2960	2960	2960	0
498	20240905	124500	248656310	2960	2960	2960	2960	0
499	20240905	124400	248656310	2960	2935	2960	2935	1466
500	20240905	124300	244318855	2920	2935	2950	2920	1314
501	20240905	124200	240445975	2935	2935	2940	2935	75
502	20240905	124100	240225820	2935	2935	2935	2935	0
503	20240905	124000	240225820	2935	2935	2935	2935	0
504	20240905	123900	240225820	2935	2935	2935	2935	1
505	20240905	123800	240222885	2910	2910	2910	2910	0
506	20240905	123700	240222885	2910	2910	2910	2910	0
507	20240905	123600	240222885	2910	2910	2910	2910	0
508	20240905	123500	240222885	2910	2925	2925	2910	460
509	20240905	123400	238881970	2945	2925	2945	2925	769
510	20240905	123300	236618805	2925	2925	2935	2925	114
511	20240905	123200	236284495	2920	2920	2920	2920	0
512	20240905	123100	236284495	2920	2920	2920	2920	0
513	20240905	123000	236284495	2920	2925	2925	2920	83
514	20240905	122900	236041945	2925	2930	2930	2925	72
515	20240905	122800	235831030	2935	2935	2935	2935	1
516	20240905	122700	235828095	2945	2945	2945	2945	0
517	20240905	122600	235828095	2945	2945	2945	2945	0
518	20240905	122500	235828095	2945	2945	2945	2945	0
519	20240905	122400	235828095	2945	2945	2945	2945	0
520	20240905	122300	235828095	2945	2945	2945	2945	0
521	20240905	122200	235828095	2945	2945	2945	2945	0
522	20240905	122100	235828095	2945	2945	2945	2945	3
523	20240905	122000	235819260	2930	2930	2930	2930	0
524	20240905	121900	235819260	2930	2930	2930	2930	0
525	20240905	121800	235819260	2930	2930	2930	2930	0
526	20240905	121700	235819260	2930	2930	2930	2930	0
527	20240905	121600	235819260	2930	2935	2935	2930	248
528	20240905	121500	235091435	2955	2955	2955	2955	334
529	20240905	121400	234104465	2935	2935	2935	2935	0
530	20240905	121300	234104465	2935	2935	2935	2935	0
531	20240905	121200	234104465	2935	2935	2935	2935	0
532	20240905	121100	234104465	2935	2935	2935	2935	0
533	20240905	121000	234104465	2935	2935	2935	2935	0
534	20240905	120900	234104465	2935	2935	2935	2935	0
535	20240905	120800	234104465	2935	2935	2935	2935	0
536	20240905	120700	234104465	2935	2935	2935	2935	0
537	20240905	120600	234104465	2935	2935	2935	2935	0
538	20240905	120500	234104465	2935	2935	2935	2935	0
539	20240905	120400	234104465	2935	2945	2945	2935	300
540	20240905	120300	233222975	2945	2945	2945	2945	0
541	20240905	120200	233222975	2945	2945	2945	2945	0
542	20240905	120100	233222975	2945	2945	2945	2945	0
543	20240905	120000	233222975	2945	2945	2945	2945	0
544	20240905	115900	233222975	2945	2945	2945	2945	0
545	20240905	115800	233222975	2945	2945	2945	2945	0
546	20240905	115700	233222975	2945	2945	2945	2945	0
547	20240905	115600	233222975	2945	2945	2945	2945	0
548	20240905	115500	233222975	2945	2945	2945	2945	0
549	20240905	115400	233222975	2945	2945	2945	2945	11
550	20240905	115300	233190580	2945	2945	2945	2945	0
551	20240905	115200	233190580	2945	2945	2945	2945	0
552	20240905	115100	233190580	2945	2945	2945	2945	82
553	20240905	115000	232949090	2935	2935	2935	2935	0
554	20240905	114900	232949090	2935	2935	2935	2935	0
555	20240905	114800	232949090	2935	2935	2935	2935	0
556	20240905	114700	232949090	2935	2935	2935	2935	8
557	20240905	114600	232925610	2935	2935	2935	2935	0
558	20240905	114500	232925610	2935	2935	2935	2935	23
559	20240905	114400	232858105	2935	2935	2935	2935	0
560	20240905	114300	232858105	2935	2935	2935	2935	0
561	20240905	114200	232858105	2935	2935	2935	2935	0
562	20240905	114100	232858105	2935	2940	2940	2935	68
563	20240905	114000	232658390	2940	2955	2955	2940	1094
564	20240905	113900	229436910	2955	2950	2955	2950	1094
565	20240905	113800	226209145	2950	2950	2950	2950	300
566	20240905	113700	225324145	2950	2970	2970	2950	103
567	20240905	113600	225020240	2960	2950	2970	2945	2921
568	20240905	113500	216377410	2930	2930	2965	2920	1822
569	20240905	113400	211029995	2930	3045	3045	2920	12783
570	20240905	113300	172935990	2980	2960	3050	2955	6735
571	20240905	113200	152647830	2960	2945	2960	2945	14
572	20240905	113100	152606585	2945	2945	2960	2945	76
573	20240905	113000	152382750	2945	2945	2945	2945	48
574	20240905	112900	152241390	2945	2945	2945	2945	52
575	20240905	112800	152088250	2945	2945	2945	2945	71
576	20240905	112700	151879155	2990	2940	2990	2935	1614
577	20240905	112600	147134240	2940	2945	2945	2940	718
578	20240905	112500	145021090	2970	2970	2970	2970	0
579	20240905	112400	145021090	2970	2965	2970	2965	1350
580	20240905	112300	141011780	2970	2970	2970	2970	1
581	20240905	112200	141008810	2940	2940	2940	2940	0
582	20240905	112100	141008810	2940	2940	2940	2940	664
583	20240905	112000	139056650	2945	2945	2945	2945	207
584	20240905	111900	138447035	2950	2950	2950	2950	129
585	20240905	111800	138066485	2950	2955	2955	2950	118
586	20240905	111700	137718290	2955	2955	2955	2955	0
587	20240905	111600	137718290	2955	2955	2955	2955	0
588	20240905	111500	137718290	2955	2955	2955	2955	0
589	20240905	111400	137718290	2955	2955	2955	2955	18
590	20240905	111300	137665100	2960	2960	2960	2960	0
591	20240905	111200	137665100	2960	2960	2960	2960	0
592	20240905	111100	137665100	2960	2960	2960	2960	0
593	20240905	111000	137665100	2960	2960	2960	2960	370
594	20240905	110900	136569900	2960	2960	2960	2960	0
595	20240905	110800	136569900	2960	2960	2960	2960	0
596	20240905	110700	136569900	2960	2965	2965	2960	397
597	20240905	110600	135394605	2965	2965	2965	2965	0
598	20240905	110500	135394605	2965	2965	2965	2965	45
599	20240905	110400	135261180	2965	2965	2965	2965	0
600	20240905	110300	135261180	2965	2965	2965	2965	85
601	20240905	110200	135009155	2970	2970	2970	2970	746
602	20240905	110100	132793535	2970	2970	2970	2970	0
603	20240905	110000	132793535	2970	2970	2970	2970	0
604	20240905	105900	132793535	2970	2970	2970	2970	0
605	20240905	105800	132793535	2970	2970	2970	2970	0
606	20240905	105700	132793535	2970	2970	2970	2970	0
607	20240905	105600	132793535	2970	2970	2970	2970	700
608	20240905	105500	130714535	2970	2970	2970	2970	0
609	20240905	105400	130714535	2970	2970	2970	2970	0
610	20240905	105300	130714535	2970	2970	2970	2970	0
611	20240905	105200	130714535	2970	2970	2970	2970	14
612	20240905	105100	130672955	2970	2970	2970	2970	10
613	20240905	105000	130643255	2970	2970	2970	2970	15
614	20240905	104900	130598705	2970	2975	2975	2970	460
615	20240905	104800	129232405	3000	2985	3000	2965	2322
616	20240905	104700	122268440	2985	2985	2985	2985	678
617	20240905	104600	120244610	2985	2985	2985	2985	105
618	20240905	104500	119931185	3010	3010	3010	3010	0
619	20240905	104400	119931185	3010	3010	3015	2975	3229
620	20240905	104300	110208185	2985	2985	2985	2985	0
621	20240905	104200	110208185	2985	2985	2985	2985	304
622	20240905	104100	109300745	2970	2970	2970	2970	0
623	20240905	104000	109300745	2970	2970	2970	2970	0
624	20240905	103900	109300745	2970	2970	2970	2970	342
625	20240905	103800	108285005	2955	2955	2955	2955	41
626	20240905	103700	108163850	2955	2955	2955	2955	0
627	20240905	103600	108163850	2955	2965	2965	2955	500
628	20240905	103500	106685630	2970	2975	2975	2970	259
629	20240905	103400	105916320	2975	2975	2975	2975	100
630	20240905	103300	105618820	2975	2975	2975	2975	100
631	20240905	103200	105321320	2985	2985	2985	2985	0
632	20240905	103100	105321320	2985	2985	2985	2985	0
633	20240905	103000	105321320	2985	2985	2985	2985	0
634	20240905	102900	105321320	2985	2985	2985	2985	0
635	20240905	102800	105321320	2985	2985	2985	2985	0
636	20240905	102700	105321320	2985	2985	2985	2985	0
637	20240905	102600	105321320	2985	2985	2985	2985	0
638	20240905	102500	105321320	2985	2985	2985	2985	0
639	20240905	102400	105321320	2985	2985	2985	2985	0
640	20240905	102300	105321320	2985	2985	2985	2985	0
641	20240905	102200	105321320	2985	2985	2985	2985	0
642	20240905	102100	105321320	2985	2985	2985	2985	0
643	20240905	102000	105321320	2985	2985	2985	2985	0
644	20240905	101900	105321320	2985	2985	2985	2985	0
645	20240905	101800	105321320	2985	2985	2985	2985	30
646	20240905	101700	105231770	2985	2985	2985	2985	0
647	20240905	101600	105231770	2985	2985	2985	2985	0
648	20240905	101500	105231770	2985	2985	2985	2985	2
649	20240905	101400	105225800	2985	2985	2985	2985	0
650	20240905	101300	105225800	2985	2985	2985	2985	0
651	20240905	101200	105225800	2985	2985	2985	2985	0
652	20240905	101100	105225800	2985	2985	2985	2985	0
653	20240905	101000	105225800	2985	2985	2985	2985	350
654	20240905	100900	104181050	2985	2985	2985	2985	0
655	20240905	100800	104181050	2985	2985	2985	2985	100
656	20240905	100700	103882550	2980	2980	2980	2980	500
657	20240905	100600	102392550	2980	2980	2980	2980	775
658	20240905	100500	100083050	2980	2980	2980	2980	0
659	20240905	100400	100083050	2980	2980	2980	2980	0
660	20240905	100300	100083050	2980	2980	2980	2980	1
661	20240905	100200	100080070	2980	2980	2980	2980	0
662	20240905	100100	100080070	2980	2980	2980	2980	59
663	20240905	100000	99904250	2985	2985	2985	2985	0
664	20240905	095900	99904250	2985	2985	2985	2985	0
665	20240905	095800	99904250	2985	2985	2985	2985	0
666	20240905	095700	99904250	2985	2985	2985	2985	0
667	20240905	095600	99904250	2985	2985	2985	2985	0
668	20240905	095500	99904250	2985	2985	2985	2985	0
669	20240905	095400	99904250	2985	2985	2985	2985	43
670	20240905	095300	99775895	2985	2975	2985	2975	83
671	20240905	095200	99528640	2990	2990	2990	2990	0
672	20240905	095100	99528640	2990	2990	2990	2990	1
673	20240905	095000	99525650	2980	2980	2980	2980	50
674	20240905	094900	99376650	2980	2990	2990	2980	59
675	20240905	094800	99200740	2990	2990	2990	2990	23
676	20240905	094700	99131970	2990	3000	3000	2990	712
677	20240905	094600	96998800	3000	3000	3000	3000	53
678	20240905	094500	96839800	3000	3005	3005	3000	2000
679	20240905	094400	90839250	3010	3000	3040	3000	1649
680	20240905	094300	85877705	3000	2995	3000	2995	1243
681	20240905	094200	82149275	2995	2995	2995	2995	0
682	20240905	094100	82149275	2995	2995	2995	2995	0
683	20240905	094000	82149275	2995	2990	2995	2975	354
684	20240905	093900	81092265	2990	2990	2990	2990	1
685	20240905	093800	81089275	2990	2990	2990	2990	0
686	20240905	093700	81089275	2990	2990	2990	2990	1
687	20240905	093600	81086285	2970	2970	2970	2970	0
688	20240905	093500	81086285	2970	2970	2970	2970	0
689	20240905	093400	81086285	2970	2970	2970	2970	0
690	20240905	093300	81086285	2970	2970	2970	2970	0
691	20240905	093200	81086285	2970	2970	2970	2970	0
692	20240905	093100	81086285	2970	2970	2970	2970	1
693	20240905	093000	81083315	2970	2970	2970	2970	0
694	20240905	092900	81083315	2970	2970	2970	2970	0
695	20240905	092800	81083315	2970	2970	2970	2970	0
696	20240905	092700	81083315	2970	2970	2970	2970	10
697	20240905	092600	81053615	2990	2990	2990	2990	0
698	20240905	092500	81053615	2990	2990	2990	2990	0
699	20240905	092400	81053615	2990	2990	2990	2990	0
700	20240905	092300	81053615	2990	2970	2990	2970	69
701	20240905	092200	80848665	2970	2970	2995	2970	701
702	20240905	092100	78766670	3000	3000	3000	3000	0
703	20240905	092000	78766670	3000	3000	3000	3000	0
704	20240905	091900	78766670	3000	3000	3000	3000	0
705	20240905	091800	78766670	3000	3000	3000	3000	0
706	20240905	091700	78766670	3000	2990	3000	2990	3620
707	20240905	091600	67908000	2970	2970	2970	2970	434
708	20240905	091500	66619020	2955	2955	2955	2955	1166
709	20240905	091400	63173490	2950	2950	2950	2950	0
710	20240905	091300	63173490	2950	2950	2950	2950	0
711	20240905	091200	63173490	2950	2950	2950	2950	0
712	20240905	091100	63173490	2950	2955	2955	2945	481
713	20240905	091000	61754285	2955	2970	2970	2955	702
714	20240905	090900	59677885	2965	2980	2990	2965	4202
715	20240905	090800	47167725	2990	2990	2990	2990	1
716	20240905	090700	47164735	2975	2975	2975	2975	0
717	20240905	090600	47164735	2975	2975	2975	2975	0
718	20240905	090500	47164735	2975	2990	2990	2975	116
719	20240905	090400	46819295	3010	2950	3010	2950	9024
720	20240905	090300	19973255	2955	2945	2955	2945	2317
721	20240905	090200	13137705	2945	2945	2945	2945	227
722	20240905	090100	12469190	2945	2945	2945	2945	1
723	20240905	090000	12466245	2975	2855	2975	2855	4365