KissMeData/307930/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	210200	376055225	4995	4995	4995	4995	604
3	20240904	210100	376055225	4995	4995	4995	4995	0
4	20240904	210000	376055225	4995	4995	4995	4995	0
5	20240904	205900	376055225	4995	4995	4995	4995	0
6	20240904	205800	376055225	4995	4995	4995	4995	0
7	20240904	205700	376055225	4995	4995	4995	4995	0
8	20240904	205600	376055225	4995	4995	4995	4995	0
9	20240904	205500	376055225	4995	4995	4995	4995	0
10	20240904	205400	376055225	4995	4995	4995	4995	0
11	20240904	205300	376055225	4995	4995	4995	4995	0
12	20240904	205200	376055225	4995	4995	4995	4995	0
13	20240904	205100	376055225	4995	4995	4995	4995	0
14	20240904	205000	376055225	4995	4995	4995	4995	0
15	20240904	204900	376055225	4995	4995	4995	4995	0
16	20240904	204800	376055225	4995	4995	4995	4995	0
17	20240904	204700	376055225	4995	4995	4995	4995	0
18	20240904	204600	376055225	4995	4995	4995	4995	0
19	20240904	204500	376055225	4995	4995	4995	4995	0
20	20240904	204400	376055225	4995	4995	4995	4995	0
21	20240904	204300	376055225	4995	4995	4995	4995	0
22	20240904	204200	376055225	4995	4995	4995	4995	0
23	20240904	204100	376055225	4995	4995	4995	4995	0
24	20240904	204000	376055225	4995	4995	4995	4995	0
25	20240904	203900	376055225	4995	4995	4995	4995	0
26	20240904	203800	376055225	4995	4995	4995	4995	0
27	20240904	203700	376055225	4995	4995	4995	4995	0
28	20240904	203600	376055225	4995	4995	4995	4995	0
29	20240904	203500	376055225	4995	4995	4995	4995	0
30	20240904	203400	376055225	4995	4995	4995	4995	0
31	20240904	203300	376055225	4995	4995	4995	4995	0
32	20240904	203200	376055225	4995	4995	4995	4995	604
33	20240904	203100	376055225	4995	4995	4995	4995	0
34	20240904	203000	376055225	4995	4995	4995	4995	0
35	20240904	202900	376055225	4995	4995	4995	4995	0
36	20240904	202800	376055225	4995	4995	4995	4995	0
37	20240904	202700	376055225	4995	4995	4995	4995	0
38	20240904	202600	376055225	4995	4995	4995	4995	0
39	20240904	202500	376055225	4995	4995	4995	4995	0
40	20240904	202400	376055225	4995	4995	4995	4995	0
41	20240904	202300	376055225	4995	4995	4995	4995	0
42	20240904	202200	376055225	4995	4995	4995	4995	0
43	20240904	202100	376055225	4995	4995	4995	4995	0
44	20240904	202000	376055225	4995	4995	4995	4995	0
45	20240904	201900	376055225	4995	4995	4995	4995	0
46	20240904	201800	376055225	4995	4995	4995	4995	0
47	20240904	201700	376055225	4995	4995	4995	4995	0
48	20240904	201600	376055225	4995	4995	4995	4995	0
49	20240904	201500	376055225	4995	4995	4995	4995	0
50	20240904	201400	376055225	4995	4995	4995	4995	0
51	20240904	201300	376055225	4995	4995	4995	4995	0
52	20240904	201200	376055225	4995	4995	4995	4995	0
53	20240904	201100	376055225	4995	4995	4995	4995	0
54	20240904	201000	376055225	4995	4995	4995	4995	0
55	20240904	200900	376055225	4995	4995	4995	4995	0
56	20240904	200800	376055225	4995	4995	4995	4995	0
57	20240904	200700	376055225	4995	4995	4995	4995	0
58	20240904	200600	376055225	4995	4995	4995	4995	0
59	20240904	200500	376055225	4995	4995	4995	4995	0
60	20240904	200400	376055225	4995	4995	4995	4995	0
61	20240904	200300	376055225	4995	4995	4995	4995	0
62	20240904	200200	376055225	4995	4995	4995	4995	604
63	20240904	200100	376055225	4995	4995	4995	4995	0
64	20240904	200000	376055225	4995	4995	4995	4995	0
65	20240904	195900	376055225	4995	4995	4995	4995	0
66	20240904	195800	376055225	4995	4995	4995	4995	0
67	20240904	195700	376055225	4995	4995	4995	4995	0
68	20240904	195600	376055225	4995	4995	4995	4995	0
69	20240904	195500	376055225	4995	4995	4995	4995	0
70	20240904	195400	376055225	4995	4995	4995	4995	0
71	20240904	195300	376055225	4995	4995	4995	4995	0
72	20240904	195200	376055225	4995	4995	4995	4995	0
73	20240904	195100	376055225	4995	4995	4995	4995	0
74	20240904	195000	376055225	4995	4995	4995	4995	0
75	20240904	194900	376055225	4995	4995	4995	4995	0
76	20240904	194800	376055225	4995	4995	4995	4995	0
77	20240904	194700	376055225	4995	4995	4995	4995	0
78	20240904	194600	376055225	4995	4995	4995	4995	0
79	20240904	194500	376055225	4995	4995	4995	4995	0
80	20240904	194400	376055225	4995	4995	4995	4995	0
81	20240904	194300	376055225	4995	4995	4995	4995	0
82	20240904	194200	376055225	4995	4995	4995	4995	0
83	20240904	194100	376055225	4995	4995	4995	4995	0
84	20240904	194000	376055225	4995	4995	4995	4995	0
85	20240904	193900	376055225	4995	4995	4995	4995	0
86	20240904	193800	376055225	4995	4995	4995	4995	0
87	20240904	193700	376055225	4995	4995	4995	4995	0
88	20240904	193600	376055225	4995	4995	4995	4995	0
89	20240904	193500	376055225	4995	4995	4995	4995	0
90	20240904	193400	376055225	4995	4995	4995	4995	0
91	20240904	193300	376055225	4995	4995	4995	4995	0
92	20240904	193200	376055225	4995	4995	4995	4995	604
93	20240904	193100	376055225	4995	4995	4995	4995	0
94	20240904	193000	376055225	4995	4995	4995	4995	0
95	20240904	192900	376055225	4995	4995	4995	4995	0
96	20240904	192800	376055225	4995	4995	4995	4995	0
97	20240904	192700	376055225	4995	4995	4995	4995	0
98	20240904	192600	376055225	4995	4995	4995	4995	0
99	20240904	192500	376055225	4995	4995	4995	4995	0
100	20240904	192400	376055225	4995	4995	4995	4995	0
101	20240904	192300	376055225	4995	4995	4995	4995	0
102	20240904	192200	376055225	4995	4995	4995	4995	0
103	20240904	192100	376055225	4995	4995	4995	4995	0
104	20240904	192000	376055225	4995	4995	4995	4995	0
105	20240904	191900	376055225	4995	4995	4995	4995	0
106	20240904	191800	376055225	4995	4995	4995	4995	0
107	20240904	191700	376055225	4995	4995	4995	4995	0
108	20240904	191600	376055225	4995	4995	4995	4995	0
109	20240904	191500	376055225	4995	4995	4995	4995	0
110	20240904	191400	376055225	4995	4995	4995	4995	0
111	20240904	191300	376055225	4995	4995	4995	4995	0
112	20240904	191200	376055225	4995	4995	4995	4995	0
113	20240904	191100	376055225	4995	4995	4995	4995	0
114	20240904	191000	376055225	4995	4995	4995	4995	0
115	20240904	190900	376055225	4995	4995	4995	4995	0
116	20240904	190800	376055225	4995	4995	4995	4995	0
117	20240904	190700	376055225	4995	4995	4995	4995	0
118	20240904	190600	376055225	4995	4995	4995	4995	0
119	20240904	190500	376055225	4995	4995	4995	4995	0
120	20240904	190400	376055225	4995	4995	4995	4995	0
121	20240904	190300	376055225	4995	4995	4995	4995	0
122	20240904	190200	376055225	4995	4995	4995	4995	604
123	20240904	190100	376055225	4995	4995	4995	4995	0
124	20240904	190000	376055225	4995	4995	4995	4995	0
125	20240904	185900	376055225	4995	4995	4995	4995	0
126	20240904	185800	376055225	4995	4995	4995	4995	0
127	20240904	185700	376055225	4995	4995	4995	4995	0
128	20240904	185600	376055225	4995	4995	4995	4995	0
129	20240904	185500	376055225	4995	4995	4995	4995	0
130	20240904	185400	376055225	4995	4995	4995	4995	0
131	20240904	185300	376055225	4995	4995	4995	4995	0
132	20240904	185200	376055225	4995	4995	4995	4995	0
133	20240904	185100	376055225	4995	4995	4995	4995	0
134	20240904	185000	376055225	4995	4995	4995	4995	0
135	20240904	184900	376055225	4995	4995	4995	4995	0
136	20240904	184800	376055225	4995	4995	4995	4995	0
137	20240904	184700	376055225	4995	4995	4995	4995	0
138	20240904	184600	376055225	4995	4995	4995	4995	0
139	20240904	184500	376055225	4995	4995	4995	4995	0
140	20240904	184400	376055225	4995	4995	4995	4995	0
141	20240904	184300	376055225	4995	4995	4995	4995	0
142	20240904	184200	376055225	4995	4995	4995	4995	0
143	20240904	184100	376055225	4995	4995	4995	4995	0
144	20240904	184000	376055225	4995	4995	4995	4995	0
145	20240904	183900	376055225	4995	4995	4995	4995	0
146	20240904	183800	376055225	4995	4995	4995	4995	0
147	20240904	183700	376055225	4995	4995	4995	4995	0
148	20240904	183600	376055225	4995	4995	4995	4995	0
149	20240904	183500	376055225	4995	4995	4995	4995	0
150	20240904	183400	376055225	4995	4995	4995	4995	0
151	20240904	183300	376055225	4995	4995	4995	4995	0
152	20240904	183200	376055225	4995	4995	4995	4995	604
153	20240904	183100	376055225	4995	4995	4995	4995	0
154	20240904	183000	376055225	4995	4995	4995	4995	0
155	20240904	182900	376055225	4995	4995	4995	4995	0
156	20240904	182800	376055225	4995	4995	4995	4995	0
157	20240904	182700	376055225	4995	4995	4995	4995	0
158	20240904	182600	376055225	4995	4995	4995	4995	0
159	20240904	182500	376055225	4995	4995	4995	4995	0
160	20240904	182400	376055225	4995	4995	4995	4995	0
161	20240904	182300	376055225	4995	4995	4995	4995	0
162	20240904	182200	376055225	4995	4995	4995	4995	0
163	20240904	182100	376055225	4995	4995	4995	4995	0
164	20240904	182000	376055225	4995	4995	4995	4995	0
165	20240904	181900	376055225	4995	4995	4995	4995	0
166	20240904	181800	376055225	4995	4995	4995	4995	0
167	20240904	181700	376055225	4995	4995	4995	4995	0
168	20240904	181600	376055225	4995	4995	4995	4995	0
169	20240904	181500	376055225	4995	4995	4995	4995	0
170	20240904	181400	376055225	4995	4995	4995	4995	0
171	20240904	181300	376055225	4995	4995	4995	4995	0
172	20240904	181200	376055225	4995	4995	4995	4995	0
173	20240904	181100	376055225	4995	4995	4995	4995	0
174	20240904	181000	376055225	4995	4995	4995	4995	0
175	20240904	180900	376055225	4995	4995	4995	4995	0
176	20240904	180800	376055225	4995	4995	4995	4995	0
177	20240904	180700	376055225	4995	4995	4995	4995	0
178	20240904	180600	376055225	4995	4995	4995	4995	0
179	20240904	180500	376055225	4995	4995	4995	4995	0
180	20240904	180400	376055225	4995	4995	4995	4995	0
181	20240904	180300	376055225	4995	4995	4995	4995	0
182	20240904	180200	376055225	4995	4995	4995	4995	604
183	20240904	180100	376055225	4995	4995	4995	4995	0
184	20240904	180000	376055225	4995	4995	4995	4995	0
185	20240904	175900	376055225	4995	4995	4995	4995	0
186	20240904	175800	376055225	4995	4995	4995	4995	0
187	20240904	175700	376055225	4995	4995	4995	4995	0
188	20240904	175600	376055225	4995	4995	4995	4995	0
189	20240904	175500	376055225	4995	4995	4995	4995	0
190	20240904	175400	376055225	4995	4995	4995	4995	0
191	20240904	175300	376055225	4995	4995	4995	4995	0
192	20240904	175200	376055225	4995	4995	4995	4995	0
193	20240904	175100	376055225	4995	4995	4995	4995	0
194	20240904	175000	376055225	4995	4995	4995	4995	0
195	20240904	174900	376055225	4995	4995	4995	4995	0
196	20240904	174800	376055225	4995	4995	4995	4995	0
197	20240904	174700	376055225	4995	4995	4995	4995	0
198	20240904	174600	376055225	4995	4995	4995	4995	0
199	20240904	174500	376055225	4995	4995	4995	4995	0
200	20240904	174400	376055225	4995	4995	4995	4995	0
201	20240904	174300	376055225	4995	4995	4995	4995	0
202	20240904	174200	376055225	4995	4995	4995	4995	0
203	20240904	174100	376055225	4995	4995	4995	4995	0
204	20240904	174000	376055225	4995	4995	4995	4995	0
205	20240904	173900	376055225	4995	4995	4995	4995	0
206	20240904	173800	376055225	4995	4995	4995	4995	0
207	20240904	173700	376055225	4995	4995	4995	4995	0
208	20240904	173600	376055225	4995	4995	4995	4995	0
209	20240904	173500	376055225	4995	4995	4995	4995	0
210	20240904	173400	376055225	4995	4995	4995	4995	0
211	20240904	173300	376055225	4995	4995	4995	4995	0
212	20240904	173200	376055225	4995	4995	4995	4995	604
213	20240904	173100	376055225	4995	4995	4995	4995	0
214	20240904	173000	376055225	4995	4995	4995	4995	0
215	20240904	172900	376055225	4995	4995	4995	4995	0
216	20240904	172800	376055225	4995	4995	4995	4995	0
217	20240904	172700	376055225	4995	4995	4995	4995	0
218	20240904	172600	376055225	4995	4995	4995	4995	0
219	20240904	172500	376055225	4995	4995	4995	4995	0
220	20240904	172400	376055225	4995	4995	4995	4995	0
221	20240904	172300	376055225	4995	4995	4995	4995	0
222	20240904	172200	376055225	4995	4995	4995	4995	0
223	20240904	172100	376055225	4995	4995	4995	4995	0
224	20240904	172000	376055225	4995	4995	4995	4995	0
225	20240904	171900	376055225	4995	4995	4995	4995	0
226	20240904	171800	376055225	4995	4995	4995	4995	0
227	20240904	171700	376055225	4995	4995	4995	4995	0
228	20240904	171600	376055225	4995	4995	4995	4995	0
229	20240904	171500	376055225	4995	4995	4995	4995	0
230	20240904	171400	376055225	4995	4995	4995	4995	0
231	20240904	171300	376055225	4995	4995	4995	4995	0
232	20240904	171200	376055225	4995	4995	4995	4995	0
233	20240904	171100	376055225	4995	4995	4995	4995	0
234	20240904	171000	376055225	4995	4995	4995	4995	0
235	20240904	170900	376055225	4995	4995	4995	4995	0
236	20240904	170800	376055225	4995	4995	4995	4995	0
237	20240904	170700	376055225	4995	4995	4995	4995	0
238	20240904	170600	376055225	4995	4995	4995	4995	0
239	20240904	170500	376055225	4995	4995	4995	4995	0
240	20240904	170400	376055225	4995	4995	4995	4995	0
241	20240904	170300	376055225	4995	4995	4995	4995	0
242	20240904	170200	376055225	4995	4995	4995	4995	604
243	20240904	170100	376055225	4995	4995	4995	4995	0
244	20240904	170000	376055225	4995	4995	4995	4995	0
245	20240904	165900	376055225	4995	4995	4995	4995	0
246	20240904	165800	376055225	4995	4995	4995	4995	0
247	20240904	165700	376055225	4995	4995	4995	4995	0
248	20240904	165600	376055225	4995	4995	4995	4995	0
249	20240904	165500	376055225	4995	4995	4995	4995	0
250	20240904	165400	376055225	4995	4995	4995	4995	0
251	20240904	165300	376055225	4995	4995	4995	4995	0
252	20240904	165200	376055225	4995	4995	4995	4995	0
253	20240904	165100	376055225	4995	4995	4995	4995	0
254	20240904	165000	376055225	4995	4995	4995	4995	0
255	20240904	164900	376055225	4995	4995	4995	4995	0
256	20240904	164800	376055225	4995	4995	4995	4995	0
257	20240904	164700	376055225	4995	4995	4995	4995	0
258	20240904	164600	376055225	4995	4995	4995	4995	0
259	20240904	164500	376055225	4995	4995	4995	4995	0
260	20240904	164400	376055225	4995	4995	4995	4995	0
261	20240904	164300	376055225	4995	4995	4995	4995	0
262	20240904	164200	376055225	4995	4995	4995	4995	0
263	20240904	164100	376055225	4995	4995	4995	4995	0
264	20240904	164000	376055225	4995	4995	4995	4995	0
265	20240904	163900	376055225	4995	4995	4995	4995	0
266	20240904	163800	376055225	4995	4995	4995	4995	0
267	20240904	163700	376055225	4995	4995	4995	4995	0
268	20240904	163600	376055225	4995	4995	4995	4995	0
269	20240904	163500	376055225	4995	4995	4995	4995	0
270	20240904	163400	376055225	4995	4995	4995	4995	0
271	20240904	163300	376055225	4995	4995	4995	4995	0
272	20240904	163200	376055225	4995	4995	4995	4995	604
273	20240904	163100	376055225	4995	4995	4995	4995	0
274	20240904	163000	376055225	4995	4995	4995	4995	0
275	20240904	162900	376055225	4995	4995	4995	4995	0
276	20240904	162800	376055225	4995	4995	4995	4995	0
277	20240904	162700	376055225	4995	4995	4995	4995	0
278	20240904	162600	376055225	4995	4995	4995	4995	0
279	20240904	162500	376055225	4995	4995	4995	4995	0
280	20240904	162400	376055225	4995	4995	4995	4995	0
281	20240904	162300	376055225	4995	4995	4995	4995	0
282	20240904	162200	376055225	4995	4995	4995	4995	0
283	20240904	162100	376055225	4995	4995	4995	4995	0
284	20240904	162000	376055225	4995	4995	4995	4995	0
285	20240904	161900	376055225	4995	4995	4995	4995	0
286	20240904	161800	376055225	4995	4995	4995	4995	0
287	20240904	161700	376055225	4995	4995	4995	4995	0
288	20240904	161600	376055225	4995	4995	4995	4995	0
289	20240904	161500	376055225	4995	4995	4995	4995	0
290	20240904	161400	376055225	4995	4995	4995	4995	0
291	20240904	161300	376055225	4995	4995	4995	4995	0
292	20240904	161200	376055225	4995	4995	4995	4995	0
293	20240904	161100	376055225	4995	4995	4995	4995	0
294	20240904	161000	376055225	4995	4995	4995	4995	0
295	20240904	160900	376055225	4995	4995	4995	4995	0
296	20240904	160800	376055225	4995	4995	4995	4995	0
297	20240904	160700	376055225	4995	4995	4995	4995	0
298	20240904	160600	376055225	4995	4995	4995	4995	0
299	20240904	160500	376055225	4995	4995	4995	4995	0
300	20240904	160400	376055225	4995	4995	4995	4995	0
301	20240904	160300	376055225	4995	4995	4995	4995	0
302	20240904	160200	376055225	4995	4995	4995	4995	604
303	20240904	160100	376055225	4995	4995	4995	4995	0
304	20240904	160000	376055225	4995	4995	4995	4995	0
305	20240904	155900	376055225	4995	4995	4995	4995	0
306	20240904	155800	376055225	4995	4995	4995	4995	0
307	20240904	155700	376055225	4995	4995	4995	4995	0
308	20240904	155600	376055225	4995	4995	4995	4995	0
309	20240904	155500	376055225	4995	4995	4995	4995	0
310	20240904	155400	376055225	4995	4995	4995	4995	0
311	20240904	155300	376055225	4995	4995	4995	4995	0
312	20240904	155200	376055225	4995	4995	4995	4995	0
313	20240904	155100	376055225	4995	4995	4995	4995	0
314	20240904	155000	376055225	4995	4995	4995	4995	0
315	20240904	154900	376055225	4995	4995	4995	4995	0
316	20240904	154800	376055225	4995	4995	4995	4995	0
317	20240904	154700	376055225	4995	4995	4995	4995	0
318	20240904	154600	376055225	4995	4995	4995	4995	0
319	20240904	154500	376055225	4995	4995	4995	4995	0
320	20240904	154400	376055225	4995	4995	4995	4995	0
321	20240904	154300	376055225	4995	4995	4995	4995	0
322	20240904	154200	376055225	4995	4995	4995	4995	0
323	20240904	154100	376055225	4995	4995	4995	4995	0
324	20240904	154000	376055225	4995	4995	4995	4995	0
325	20240904	153900	376055225	4995	4995	4995	4995	0
326	20240904	153800	376055225	4995	4995	4995	4995	0
327	20240904	153700	376055225	4995	4995	4995	4995	0
328	20240904	153600	376055225	4995	4995	4995	4995	0
329	20240904	153500	376055225	4995	4995	4995	4995	0
330	20240904	153400	376055225	4995	4995	4995	4995	0
331	20240904	153300	376055225	4995	4995	4995	4995	0
332	20240904	153200	376055225	4995	4995	4995	4995	604
333	20240904	153100	376055225	4995	4995	4995	4995	0
334	20240904	153000	376055225	4995	4995	4995	4995	604
335	20240904	152900	373038245	4990	4990	4990	4990	0
336	20240904	152800	373038245	4990	4990	4990	4990	0
337	20240904	152700	373038245	4990	4990	4990	4990	0
338	20240904	152600	373038245	4990	4990	4990	4990	0
339	20240904	152500	373038245	4990	4990	4990	4990	0
340	20240904	152400	373038245	4990	4990	4990	4990	0
341	20240904	152300	373038245	4990	4990	4990	4990	0
342	20240904	152200	373038245	4990	4990	4990	4990	0
343	20240904	152100	373038245	4990	4990	4990	4990	0
344	20240904	152000	373038245	4990	4990	4990	4990	0
345	20240904	151900	373038245	4990	4990	4990	4990	50
346	20240904	151800	372788745	4990	4990	4990	4990	0
347	20240904	151700	372788745	4990	4960	4990	4960	50
348	20240904	151600	372540425	4960	4960	4960	4960	0
349	20240904	151500	372540425	4960	4960	4960	4960	0
350	20240904	151400	372540425	4960	4935	4960	4935	101
351	20240904	151300	372041965	4935	4935	4935	4935	0
352	20240904	151200	372041965	4935	4935	4935	4935	0
353	20240904	151100	372041965	4935	4935	4935	4935	23
354	20240904	151000	371928460	4955	4930	4955	4930	129
355	20240904	150900	371290040	4955	4955	4955	4955	500
356	20240904	150800	368812540	4955	4955	4955	4955	0
357	20240904	150700	368812540	4955	4955	4955	4955	507
358	20240904	150600	366300355	4955	4955	4955	4955	104
359	20240904	150500	365785035	4965	4965	4965	4965	0
360	20240904	150400	365785035	4965	4965	4965	4965	0
361	20240904	150300	365785035	4965	4965	4965	4965	0
362	20240904	150200	365785035	4965	4965	4965	4965	0
363	20240904	150100	365785035	4965	4965	4965	4965	0
364	20240904	150000	365785035	4965	4965	4965	4965	2
365	20240904	145900	365775105	4960	4955	4960	4955	208
366	20240904	145800	364744360	4955	4955	4955	4955	0
367	20240904	145700	364744360	4955	4955	4955	4955	0
368	20240904	145600	364744360	4955	4955	4955	4955	0
369	20240904	145500	364744360	4955	4955	4955	4955	0
370	20240904	145400	364744360	4955	4930	4955	4930	17
371	20240904	145300	364660525	4955	4955	4955	4955	2
372	20240904	145200	364650615	4925	4925	4925	4925	0
373	20240904	145100	364650615	4925	4925	4925	4925	0
374	20240904	145000	364650615	4925	4925	4925	4925	0
375	20240904	144900	364650615	4925	4925	4925	4925	0
376	20240904	144800	364650615	4925	4925	4925	4925	200
377	20240904	144700	363665615	4955	4955	4955	4955	0
378	20240904	144600	363665615	4955	4955	4955	4955	0
379	20240904	144500	363665615	4955	4955	4955	4955	0
380	20240904	144400	363665615	4955	4950	4955	4950	297
381	20240904	144300	362194185	4950	4950	4950	4950	1
382	20240904	144200	362189235	4925	4925	4925	4925	826
383	20240904	144100	358121185	4955	4955	4955	4955	0
384	20240904	144000	358121185	4955	4955	4955	4955	0
385	20240904	143900	358121185	4955	4955	4955	4955	0
386	20240904	143800	358121185	4955	4955	4955	4955	0
387	20240904	143700	358121185	4955	4955	4955	4955	0
388	20240904	143600	358121185	4955	4955	4955	4955	0
389	20240904	143500	358121185	4955	4955	4955	4955	0
390	20240904	143400	358121185	4955	4955	4955	4955	0
391	20240904	143300	358121185	4955	4955	4955	4955	0
392	20240904	143200	358121185	4955	4955	4955	4955	0
393	20240904	143100	358121185	4955	4955	4955	4955	0
394	20240904	143000	358121185	4955	4955	4955	4955	0
395	20240904	142900	358121185	4955	4955	4955	4955	19
396	20240904	142800	358027040	4950	4950	4950	4950	0
397	20240904	142700	358027040	4950	4920	4950	4920	2
398	20240904	142600	358017170	4940	4940	4940	4940	1
399	20240904	142500	358012230	4945	4945	4945	4945	14
400	20240904	142400	357943000	4935	4935	4935	4935	0
401	20240904	142300	357943000	4935	4940	4940	4935	72
402	20240904	142200	357587600	4955	4950	4955	4950	201
403	20240904	142100	356591650	4940	4940	4940	4940	0
404	20240904	142000	356591650	4940	4940	4940	4940	33
405	20240904	141900	356428630	4935	4935	4935	4935	10
406	20240904	141800	356379280	4935	4910	4935	4905	391
407	20240904	141700	354455295	4910	4910	4910	4910	82
408	20240904	141600	354052675	4915	4915	4915	4915	188
409	20240904	141500	353128655	4920	4920	4920	4920	130
410	20240904	141400	352489055	4915	4915	4915	4915	0
411	20240904	141300	352489055	4915	4915	4915	4915	0
412	20240904	141200	352489055	4915	4915	4915	4915	61
413	20240904	141100	352189240	4915	4915	4915	4915	100
414	20240904	141000	351697740	4915	4915	4915	4915	0
415	20240904	140900	351697740	4915	4915	4915	4915	0
416	20240904	140800	351697740	4915	4915	4915	4915	2000
417	20240904	140700	341867740	4915	4915	4915	4915	0
418	20240904	140600	341867740	4915	4915	4915	4915	0
419	20240904	140500	341867740	4915	4930	4935	4915	16
420	20240904	140400	341789065	4910	4920	4920	4910	2349
421	20240904	140300	330252715	4920	4915	4920	4915	1818
422	20240904	140200	321309745	4915	4910	4915	4910	202
423	20240904	140100	320317915	4910	4910	4910	4910	0
424	20240904	140000	320317915	4910	4910	4910	4910	15
425	20240904	135900	320244265	4910	4910	4910	4910	30
426	20240904	135800	320096965	4920	4905	4920	4905	1163
427	20240904	135700	314390005	4925	4925	4925	4925	0
428	20240904	135600	314390005	4925	4905	4925	4900	874
429	20240904	135500	310103065	4935	4935	4945	4900	1313
430	20240904	135400	303647175	4940	4940	4940	4940	0
431	20240904	135300	303647175	4940	4940	4940	4940	0
432	20240904	135200	303647175	4940	4940	4940	4940	0
433	20240904	135100	303647175	4940	4940	4940	4940	60
434	20240904	135000	303350775	4945	4945	4945	4945	0
435	20240904	134900	303350775	4945	4945	4945	4945	0
436	20240904	134800	303350775	4945	4945	4945	4945	0
437	20240904	134700	303350775	4945	4945	4945	4945	266
438	20240904	134600	302035405	4945	4945	4945	4945	0
439	20240904	134500	302035405	4945	4945	4945	4945	10
440	20240904	134400	301985955	4935	4935	4935	4935	0
441	20240904	134300	301985955	4935	4960	4960	4935	1647
442	20240904	134200	293831705	4955	4955	4955	4955	0
443	20240904	134100	293831705	4955	4965	4965	4955	1178
444	20240904	134000	287990115	4965	4965	4965	4965	56
445	20240904	133900	287712075	4965	4970	4970	4965	201
446	20240904	133800	286714105	4960	4960	4960	4960	1
447	20240904	133700	286709145	4960	4960	4960	4960	0
448	20240904	133600	286709145	4960	4960	4960	4960	14
449	20240904	133500	286639705	4970	4970	4970	4970	0
450	20240904	133400	286639705	4970	4970	4970	4970	738
451	20240904	133300	282971845	4980	4980	4980	4980	0
452	20240904	133200	282971845	4980	4980	4980	4980	0
453	20240904	133100	282971845	4980	4980	4980	4980	0
454	20240904	133000	282971845	4980	4980	4980	4980	0
455	20240904	132900	282971845	4980	4980	4980	4980	0
456	20240904	132800	282971845	4980	4980	4980	4980	0
457	20240904	132700	282971845	4980	4980	4980	4980	0
458	20240904	132600	282971845	4980	4980	4980	4980	0
459	20240904	132500	282971845	4980	4980	4980	4980	1
460	20240904	132400	282966865	4965	4965	4965	4965	0
461	20240904	132300	282966865	4965	4965	4965	4965	106
462	20240904	132200	282440575	4960	4960	4960	4960	0
463	20240904	132100	282440575	4960	4960	4960	4960	0
464	20240904	132000	282440575	4960	4965	4965	4960	85
465	20240904	131900	282018725	4965	4970	4970	4965	142
466	20240904	131800	281313235	4970	4970	4970	4970	0
467	20240904	131700	281313235	4970	4970	4970	4970	0
468	20240904	131600	281313235	4970	4970	4970	4970	0
469	20240904	131500	281313235	4970	4970	4970	4970	0
470	20240904	131400	281313235	4970	4970	4970	4970	10
471	20240904	131300	281263535	4975	4975	4975	4975	11
472	20240904	131200	281208810	4970	4970	4970	4970	0
473	20240904	131100	281208810	4970	4970	4970	4970	0
474	20240904	131000	281208810	4970	4970	4970	4970	0
475	20240904	130900	281208810	4970	4970	4970	4970	0
476	20240904	130800	281208810	4970	4970	4970	4970	0
477	20240904	130700	281208810	4970	4970	4970	4970	0
478	20240904	130600	281208810	4970	4970	4970	4970	0
479	20240904	130500	281208810	4970	4970	4970	4970	0
480	20240904	130400	281208810	4970	4975	4975	4970	97
481	20240904	130300	280726570	4985	4985	4985	4985	4
482	20240904	130200	280706630	4985	4985	4985	4985	0
483	20240904	130100	280706630	4985	4985	4985	4985	2
484	20240904	130000	280696660	4990	4990	4990	4990	0
485	20240904	125900	280696660	4990	4990	4990	4990	39
486	20240904	125800	280502050	4990	4990	4990	4990	0
487	20240904	125700	280502050	4990	4990	4990	4990	0
488	20240904	125600	280502050	4990	4990	4990	4990	0
489	20240904	125500	280502050	4990	4990	4990	4990	0
490	20240904	125400	280502050	4990	4990	4990	4990	0
491	20240904	125300	280502050	4990	4990	4990	4990	53
492	20240904	125200	280237580	4990	4990	4990	4990	0
493	20240904	125100	280237580	4990	4990	4990	4990	0
494	20240904	125000	280237580	4990	4990	4990	4990	0
495	20240904	124900	280237580	4990	4990	4990	4990	0
496	20240904	124800	280237580	4990	4990	4990	4990	2
497	20240904	124700	280227600	4955	4955	4955	4955	0
498	20240904	124600	280227600	4955	4960	4960	4955	581
499	20240904	124500	277348495	4990	4990	4990	4990	4
500	20240904	124400	277328535	4960	4965	4965	4960	2224
501	20240904	124300	266297455	4995	4990	4995	4990	62
502	20240904	124200	265987775	4985	4985	4985	4985	0
503	20240904	124100	265987775	4985	4925	4985	4910	3246
504	20240904	124000	249849160	4920	5020	5020	4890	7254
505	20240904	123900	213969640	5080	5080	5080	5080	0
506	20240904	123800	213969640	5080	5080	5080	5080	0
507	20240904	123700	213969640	5080	5060	5080	5060	4
508	20240904	123600	213949350	5030	5030	5030	5030	0
509	20240904	123500	213949350	5030	5030	5030	5000	1884
510	20240904	123400	204481840	5090	5090	5090	5090	1
511	20240904	123300	204476750	5040	5050	5050	5040	1355
512	20240904	123200	197647240	5060	5060	5060	5060	500
513	20240904	123100	195117240	5110	5110	5110	5110	0
514	20240904	123000	195117240	5110	5110	5110	5110	2
515	20240904	122900	195107020	5060	5070	5070	5060	96
516	20240904	122800	194620610	5080	5080	5080	5080	0
517	20240904	122700	194620610	5080	5080	5080	5080	0
518	20240904	122600	194620610	5080	5080	5080	5080	86
519	20240904	122500	194183730	5090	5090	5090	5090	2
520	20240904	122400	194173550	5090	5100	5100	5090	204
521	20240904	122300	193134710	5140	5140	5140	5140	0
522	20240904	122200	193134710	5140	5140	5140	5140	0
523	20240904	122100	193134710	5140	5140	5140	5140	0
524	20240904	122000	193134710	5140	5140	5140	5140	0
525	20240904	121900	193134710	5140	5140	5140	5140	0
526	20240904	121800	193134710	5140	5140	5140	5140	0
527	20240904	121700	193134710	5140	5140	5140	5140	1
528	20240904	121600	193129570	5110	5110	5110	5110	0
529	20240904	121500	193129570	5110	5110	5110	5110	0
530	20240904	121400	193129570	5110	5110	5110	5110	8
531	20240904	121300	193088690	5110	5110	5110	5110	0
532	20240904	121200	193088690	5110	5110	5110	5110	0
533	20240904	121100	193088690	5110	5110	5110	5110	0
534	20240904	121000	193088690	5110	5110	5110	5110	0
535	20240904	120900	193088690	5110	5110	5110	5110	0
536	20240904	120800	193088690	5110	5110	5110	5110	55
537	20240904	120700	192807640	5110	5110	5110	5110	20
538	20240904	120600	192705440	5150	5150	5150	5150	0
539	20240904	120500	192705440	5150	5150	5150	5150	100
540	20240904	120400	192190440	5150	5150	5150	5150	0
541	20240904	120300	192190440	5150	5150	5150	5150	669
542	20240904	120200	188745090	5150	5150	5150	5150	0
543	20240904	120100	188745090	5150	5150	5150	5120	1802
544	20240904	120000	179500130	5150	5150	5150	5150	0
545	20240904	115900	179500130	5150	5120	5150	5120	304
546	20240904	115800	177943530	5120	5120	5130	5120	3055
547	20240904	115700	162301350	5120	5120	5120	5120	541
548	20240904	115600	159531430	5130	5140	5140	5130	39
549	20240904	115500	159331200	5140	5130	5140	5130	2
550	20240904	115400	159320930	5170	5140	5170	5140	1000
551	20240904	115300	154153530	5140	5170	5170	5140	2192
552	20240904	115200	142843060	5170	5130	5170	5130	1034
553	20240904	115100	137524250	5130	5100	5130	5100	660
554	20240904	115000	134152130	5100	5090	5110	5090	203
555	20240904	114900	133116740	5090	5090	5090	5090	0
556	20240904	114800	133116740	5090	5090	5090	5090	50
557	20240904	114700	132862240	5070	5070	5070	5070	0
558	20240904	114600	132862240	5070	5070	5070	5070	34
559	20240904	114500	132689860	5090	5070	5090	5070	14
560	20240904	114400	132618850	5070	5080	5080	5070	112
561	20240904	114300	132050010	5080	5080	5080	5080	4
562	20240904	114200	132029690	5090	5090	5090	5090	1
563	20240904	114100	132024600	5070	5070	5070	5070	0
564	20240904	114000	132024600	5070	5070	5070	5070	0
565	20240904	113900	132024600	5070	5070	5070	5070	0
566	20240904	113800	132024600	5070	5070	5070	5070	6
567	20240904	113700	131994180	5080	5080	5080	5080	0
568	20240904	113600	131994180	5080	5080	5080	5080	0
569	20240904	113500	131994180	5080	5080	5080	5080	0
570	20240904	113400	131994180	5080	5090	5090	5080	52
571	20240904	113300	131730000	5080	5080	5080	5080	0
572	20240904	113200	131730000	5080	5080	5080	5080	0
573	20240904	113100	131730000	5080	5080	5080	5080	0
574	20240904	113000	131730000	5080	5070	5080	5070	1466
575	20240904	112900	124283260	5080	5080	5080	5080	0
576	20240904	112800	124283260	5080	5080	5080	5080	0
577	20240904	112700	124283260	5080	5080	5080	5080	0
578	20240904	112600	124283260	5080	5080	5080	5080	0
579	20240904	112500	124283260	5080	5070	5080	5070	10
580	20240904	112400	124232540	5080	5080	5080	5080	0
581	20240904	112300	124232540	5080	5080	5080	5080	0
582	20240904	112200	124232540	5080	5080	5080	5080	0
583	20240904	112100	124232540	5080	5080	5080	5080	1
584	20240904	112000	124227460	5070	5050	5070	5050	42
585	20240904	111900	124015340	5050	5040	5050	5040	1311
586	20240904	111800	117405030	5040	5040	5040	5040	0
587	20240904	111700	117405030	5040	5040	5040	5040	0
588	20240904	111600	117405030	5040	5040	5040	5040	1
589	20240904	111500	117399990	5040	5040	5040	5040	0
590	20240904	111400	117399990	5040	5040	5040	5040	0
591	20240904	111300	117399990	5040	5040	5040	5040	0
592	20240904	111200	117399990	5040	5040	5040	5040	0
593	20240904	111100	117399990	5040	5040	5040	5040	0
594	20240904	111000	117399990	5040	5040	5040	5040	18
595	20240904	110900	117309270	5040	5040	5040	5040	1
596	20240904	110800	117304230	5020	5020	5020	5020	0
597	20240904	110700	117304230	5020	5020	5020	5020	0
598	20240904	110600	117304230	5020	5020	5020	5020	0
599	20240904	110500	117304230	5020	5020	5020	5020	0
600	20240904	110400	117304230	5020	5020	5020	5020	107
601	20240904	110300	116767090	5040	5040	5040	5040	0
602	20240904	110200	116767090	5040	5040	5040	5040	0
603	20240904	110100	116767090	5040	5040	5040	5040	0
604	20240904	110000	116767090	5040	5040	5040	5040	0
605	20240904	105900	116767090	5040	5040	5040	5040	0
606	20240904	105800	116767090	5040	5040	5040	5040	0
607	20240904	105700	116767090	5040	5040	5040	5020	567
608	20240904	105600	113919410	5030	5030	5030	5030	0
609	20240904	105500	113919410	5030	5030	5030	5030	100
610	20240904	105400	113416410	5070	5070	5070	5070	0
611	20240904	105300	113416410	5070	5070	5070	5070	196
612	20240904	105200	112422690	5080	5080	5080	5080	0
613	20240904	105100	112422690	5080	5080	5080	5080	0
614	20240904	105000	112422690	5080	5080	5080	5080	0
615	20240904	104900	112422690	5080	5080	5080	5080	0
616	20240904	104800	112422690	5080	5080	5080	5080	0
617	20240904	104700	112422690	5080	5080	5080	5080	0
618	20240904	104600	112422690	5080	5080	5080	5080	18
619	20240904	104500	112331250	5080	5080	5080	5080	0
620	20240904	104400	112331250	5080	5080	5080	5080	0
621	20240904	104300	112331250	5080	5080	5080	5080	0
622	20240904	104200	112331250	5080	5080	5080	5080	0
623	20240904	104100	112331250	5080	5080	5080	5080	0
624	20240904	104000	112331250	5080	5080	5080	5080	0
625	20240904	103900	112331250	5080	5080	5080	5080	0
626	20240904	103800	112331250	5080	5080	5080	5080	0
627	20240904	103700	112331250	5080	5080	5080	5080	0
628	20240904	103600	112331250	5080	5080	5080	5080	51
629	20240904	103500	112072170	5080	5080	5080	5080	40
630	20240904	103400	111868970	5080	5080	5080	5080	50
631	20240904	103300	111614970	5080	5080	5080	5080	44
632	20240904	103200	111391450	5080	5080	5080	5080	606
633	20240904	103100	108312970	5060	5060	5080	5060	1688
634	20240904	103000	99758950	5070	5060	5070	5060	17
635	20240904	102900	99672790	5070	4985	5070	4985	959
636	20240904	102800	94858520	4985	5000	5000	4985	459
637	20240904	102700	92564045	4985	4995	4995	4985	486
638	20240904	102600	90139020	5030	5030	5030	5030	0
639	20240904	102500	90139020	5030	5030	5030	5030	0
640	20240904	102400	90139020	5030	5030	5030	5030	0
641	20240904	102300	90139020	5030	5030	5030	5030	0
642	20240904	102200	90139020	5030	5030	5030	5030	0
643	20240904	102100	90139020	5030	5030	5030	5030	1
644	20240904	102000	90133990	4995	4995	4995	4995	5
645	20240904	101900	90109015	5040	5040	5040	5040	0
646	20240904	101800	90109015	5040	5040	5040	5040	0
647	20240904	101700	90109015	5040	5040	5040	5040	0
648	20240904	101600	90109015	5040	5040	5040	5040	0
649	20240904	101500	90109015	5040	5040	5040	5040	0
650	20240904	101400	90109015	5040	5040	5040	5040	0
651	20240904	101300	90109015	5040	5040	5040	5040	0
652	20240904	101200	90109015	5040	5020	5040	5020	2081
653	20240904	101100	79662195	5020	5020	5020	5020	6
654	20240904	101000	79632075	4990	5010	5020	4990	103
655	20240904	100900	79118035	5000	4995	5000	4995	178
656	20240904	100800	78228245	4995	5000	5000	4995	100
657	20240904	100700	77728495	5000	5000	5000	5000	1
658	20240904	100600	77723495	4995	4995	4995	4995	101
659	20240904	100500	77219000	4990	4995	4995	4990	222
660	20240904	100400	76111160	4995	4995	4995	4995	1
661	20240904	100300	76106165	4995	4995	4995	4995	0
662	20240904	100200	76106165	4995	4995	4995	4995	1
663	20240904	100100	76101170	4980	4980	4980	4980	10
664	20240904	100000	76051370	4995	4980	4995	4980	30
665	20240904	095900	75901750	4980	4980	4980	4980	100
666	20240904	095800	75403750	4980	4980	4980	4980	20
667	20240904	095700	75304150	4980	4980	4980	4980	0
668	20240904	095600	75304150	4980	4980	4980	4980	0
669	20240904	095500	75304150	4980	4980	4980	4980	0
670	20240904	095400	75304150	4980	4980	4980	4980	0
671	20240904	095300	75304150	4980	4980	4980	4980	0
672	20240904	095200	75304150	4980	4980	4980	4980	0
673	20240904	095100	75304150	4980	4980	4980	4980	0
674	20240904	095000	75304150	4980	4975	4980	4975	6
675	20240904	094900	75274295	4975	4975	4975	4975	0
676	20240904	094800	75274295	4975	4975	4975	4975	0
677	20240904	094700	75274295	4975	4975	4975	4975	1
678	20240904	094600	75269320	4935	4935	4935	4935	0
679	20240904	094500	75269320	4935	4935	4935	4935	0
680	20240904	094400	75269320	4935	4945	4945	4935	300
681	20240904	094300	73787445	4980	4980	4980	4980	0
682	20240904	094200	73787445	4980	4970	4980	4970	1096
683	20240904	094100	68339435	4970	4970	4970	4970	0
684	20240904	094000	68339435	4970	4970	4970	4970	0
685	20240904	093900	68339435	4970	4970	4970	4970	0
686	20240904	093800	68339435	4970	4970	4970	4970	1
687	20240904	093700	68334465	4970	4970	4970	4970	0
688	20240904	093600	68334465	4970	4970	4970	4970	3
689	20240904	093500	68319555	4970	4970	4970	4970	1
690	20240904	093400	68314585	4970	4970	4970	4970	226
691	20240904	093300	67191365	4970	4945	4970	4940	258
692	20240904	093200	65915560	4950	4950	4950	4950	0
693	20240904	093100	65915560	4950	4950	4950	4950	0
694	20240904	093000	65915560	4950	4980	4980	4950	1007
695	20240904	092900	60921640	4960	4980	4980	4960	115
696	20240904	092800	60351200	4975	4975	4975	4975	19
697	20240904	092700	60256675	4970	4975	4975	4970	13
698	20240904	092600	60192060	4975	4975	4975	4975	20
699	20240904	092500	60092560	4955	4955	4955	4955	302
700	20240904	092400	58596150	4960	4960	4960	4960	22
701	20240904	092300	58487030	4960	4965	4965	4960	4
702	20240904	092200	58467185	4995	4995	4995	4995	0
703	20240904	092100	58467185	4995	4995	4995	4995	0
704	20240904	092000	58467185	4995	4970	4995	4970	35
705	20240904	091900	58293145	5010	5010	5010	4970	8
706	20240904	091800	58253215	4980	4980	4980	4980	0
707	20240904	091700	58253215	4980	4990	4990	4980	131
708	20240904	091600	57600590	5000	5000	5000	5000	0
709	20240904	091500	57600590	5000	5020	5020	5000	126
710	20240904	091400	56970070	5020	5020	5020	5020	0
711	20240904	091300	56970070	5020	5020	5020	5020	50
712	20240904	091200	56719070	5030	5030	5030	5030	0
713	20240904	091100	56719070	5030	5030	5030	5030	0
714	20240904	091000	56719070	5030	5030	5030	5030	1
715	20240904	090900	56714040	5030	5030	5030	5030	0
716	20240904	090800	56714040	5030	5030	5030	5030	0
717	20240904	090700	56714040	5030	5010	5040	4995	534
718	20240904	090600	54041870	5000	5010	5010	4940	99
719	20240904	090500	53549025	4935	4935	4935	4935	3756
720	20240904	090400	35013165	4935	4935	4935	4935	1243
721	20240904	090300	28878960	4935	4935	4935	4935	1
722	20240904	090200	28874025	5080	5080	5080	5080	1
723	20240904	090100	28868945	4995	4975	5080	4870	5230
724	20240904	090000	3285400	5100	4970	5100	4970	660