KissMeData/140070/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	201800	99898890	2935	2935	2935	2935	815
3	20240904	201700	99898890	2935	2935	2935	2935	0
4	20240904	201600	99898890	2935	2935	2935	2935	0
5	20240904	201500	99898890	2935	2935	2935	2935	0
6	20240904	201400	99898890	2935	2935	2935	2935	0
7	20240904	201300	99898890	2935	2935	2935	2935	0
8	20240904	201200	99898890	2935	2935	2935	2935	0
9	20240904	201100	99898890	2935	2935	2935	2935	0
10	20240904	201000	99898890	2935	2935	2935	2935	0
11	20240904	200900	99898890	2935	2935	2935	2935	0
12	20240904	200800	99898890	2935	2935	2935	2935	0
13	20240904	200700	99898890	2935	2935	2935	2935	0
14	20240904	200600	99898890	2935	2935	2935	2935	0
15	20240904	200500	99898890	2935	2935	2935	2935	0
16	20240904	200400	99898890	2935	2935	2935	2935	0
17	20240904	200300	99898890	2935	2935	2935	2935	0
18	20240904	200200	99898890	2935	2935	2935	2935	0
19	20240904	200100	99898890	2935	2935	2935	2935	0
20	20240904	200000	99898890	2935	2935	2935	2935	0
21	20240904	195900	99898890	2935	2935	2935	2935	0
22	20240904	195800	99898890	2935	2935	2935	2935	0
23	20240904	195700	99898890	2935	2935	2935	2935	0
24	20240904	195600	99898890	2935	2935	2935	2935	0
25	20240904	195500	99898890	2935	2935	2935	2935	0
26	20240904	195400	99898890	2935	2935	2935	2935	0
27	20240904	195300	99898890	2935	2935	2935	2935	0
28	20240904	195200	99898890	2935	2935	2935	2935	0
29	20240904	195100	99898890	2935	2935	2935	2935	0
30	20240904	195000	99898890	2935	2935	2935	2935	0
31	20240904	194900	99898890	2935	2935	2935	2935	0
32	20240904	194800	99898890	2935	2935	2935	2935	815
33	20240904	194700	99898890	2935	2935	2935	2935	0
34	20240904	194600	99898890	2935	2935	2935	2935	0
35	20240904	194500	99898890	2935	2935	2935	2935	0
36	20240904	194400	99898890	2935	2935	2935	2935	0
37	20240904	194300	99898890	2935	2935	2935	2935	0
38	20240904	194200	99898890	2935	2935	2935	2935	0
39	20240904	194100	99898890	2935	2935	2935	2935	0
40	20240904	194000	99898890	2935	2935	2935	2935	0
41	20240904	193900	99898890	2935	2935	2935	2935	0
42	20240904	193800	99898890	2935	2935	2935	2935	0
43	20240904	193700	99898890	2935	2935	2935	2935	0
44	20240904	193600	99898890	2935	2935	2935	2935	0
45	20240904	193500	99898890	2935	2935	2935	2935	0
46	20240904	193400	99898890	2935	2935	2935	2935	0
47	20240904	193300	99898890	2935	2935	2935	2935	0
48	20240904	193200	99898890	2935	2935	2935	2935	0
49	20240904	193100	99898890	2935	2935	2935	2935	0
50	20240904	193000	99898890	2935	2935	2935	2935	0
51	20240904	192900	99898890	2935	2935	2935	2935	0
52	20240904	192800	99898890	2935	2935	2935	2935	0
53	20240904	192700	99898890	2935	2935	2935	2935	0
54	20240904	192600	99898890	2935	2935	2935	2935	0
55	20240904	192500	99898890	2935	2935	2935	2935	0
56	20240904	192400	99898890	2935	2935	2935	2935	0
57	20240904	192300	99898890	2935	2935	2935	2935	0
58	20240904	192200	99898890	2935	2935	2935	2935	0
59	20240904	192100	99898890	2935	2935	2935	2935	0
60	20240904	192000	99898890	2935	2935	2935	2935	0
61	20240904	191900	99898890	2935	2935	2935	2935	0
62	20240904	191800	99898890	2935	2935	2935	2935	815
63	20240904	191700	99898890	2935	2935	2935	2935	0
64	20240904	191600	99898890	2935	2935	2935	2935	0
65	20240904	191500	99898890	2935	2935	2935	2935	0
66	20240904	191400	99898890	2935	2935	2935	2935	0
67	20240904	191300	99898890	2935	2935	2935	2935	0
68	20240904	191200	99898890	2935	2935	2935	2935	0
69	20240904	191100	99898890	2935	2935	2935	2935	0
70	20240904	191000	99898890	2935	2935	2935	2935	0
71	20240904	190900	99898890	2935	2935	2935	2935	0
72	20240904	190800	99898890	2935	2935	2935	2935	0
73	20240904	190700	99898890	2935	2935	2935	2935	0
74	20240904	190600	99898890	2935	2935	2935	2935	0
75	20240904	190500	99898890	2935	2935	2935	2935	0
76	20240904	190400	99898890	2935	2935	2935	2935	0
77	20240904	190300	99898890	2935	2935	2935	2935	0
78	20240904	190200	99898890	2935	2935	2935	2935	0
79	20240904	190100	99898890	2935	2935	2935	2935	0
80	20240904	190000	99898890	2935	2935	2935	2935	0
81	20240904	185900	99898890	2935	2935	2935	2935	0
82	20240904	185800	99898890	2935	2935	2935	2935	0
83	20240904	185700	99898890	2935	2935	2935	2935	0
84	20240904	185600	99898890	2935	2935	2935	2935	0
85	20240904	185500	99898890	2935	2935	2935	2935	0
86	20240904	185400	99898890	2935	2935	2935	2935	0
87	20240904	185300	99898890	2935	2935	2935	2935	0
88	20240904	185200	99898890	2935	2935	2935	2935	0
89	20240904	185100	99898890	2935	2935	2935	2935	0
90	20240904	185000	99898890	2935	2935	2935	2935	0
91	20240904	184900	99898890	2935	2935	2935	2935	0
92	20240904	184800	99898890	2935	2935	2935	2935	815
93	20240904	184700	99898890	2935	2935	2935	2935	0
94	20240904	184600	99898890	2935	2935	2935	2935	0
95	20240904	184500	99898890	2935	2935	2935	2935	0
96	20240904	184400	99898890	2935	2935	2935	2935	0
97	20240904	184300	99898890	2935	2935	2935	2935	0
98	20240904	184200	99898890	2935	2935	2935	2935	0
99	20240904	184100	99898890	2935	2935	2935	2935	0
100	20240904	184000	99898890	2935	2935	2935	2935	0
101	20240904	183900	99898890	2935	2935	2935	2935	0
102	20240904	183800	99898890	2935	2935	2935	2935	0
103	20240904	183700	99898890	2935	2935	2935	2935	0
104	20240904	183600	99898890	2935	2935	2935	2935	0
105	20240904	183500	99898890	2935	2935	2935	2935	0
106	20240904	183400	99898890	2935	2935	2935	2935	0
107	20240904	183300	99898890	2935	2935	2935	2935	0
108	20240904	183200	99898890	2935	2935	2935	2935	0
109	20240904	183100	99898890	2935	2935	2935	2935	0
110	20240904	183000	99898890	2935	2935	2935	2935	0
111	20240904	182900	99898890	2935	2935	2935	2935	0
112	20240904	182800	99898890	2935	2935	2935	2935	0
113	20240904	182700	99898890	2935	2935	2935	2935	0
114	20240904	182600	99898890	2935	2935	2935	2935	0
115	20240904	182500	99898890	2935	2935	2935	2935	0
116	20240904	182400	99898890	2935	2935	2935	2935	0
117	20240904	182300	99898890	2935	2935	2935	2935	0
118	20240904	182200	99898890	2935	2935	2935	2935	0
119	20240904	182100	99898890	2935	2935	2935	2935	0
120	20240904	182000	99898890	2935	2935	2935	2935	0
121	20240904	181900	99898890	2935	2935	2935	2935	0
122	20240904	181800	99898890	2935	2935	2935	2935	815
123	20240904	181700	99898890	2935	2935	2935	2935	0
124	20240904	181600	99898890	2935	2935	2935	2935	0
125	20240904	181500	99898890	2935	2935	2935	2935	0
126	20240904	181400	99898890	2935	2935	2935	2935	0
127	20240904	181300	99898890	2935	2935	2935	2935	0
128	20240904	181200	99898890	2935	2935	2935	2935	0
129	20240904	181100	99898890	2935	2935	2935	2935	0
130	20240904	181000	99898890	2935	2935	2935	2935	0
131	20240904	180900	99898890	2935	2935	2935	2935	0
132	20240904	180800	99898890	2935	2935	2935	2935	0
133	20240904	180700	99898890	2935	2935	2935	2935	0
134	20240904	180600	99898890	2935	2935	2935	2935	0
135	20240904	180500	99898890	2935	2935	2935	2935	0
136	20240904	180400	99898890	2935	2935	2935	2935	0
137	20240904	180300	99898890	2935	2935	2935	2935	0
138	20240904	180200	99898890	2935	2935	2935	2935	0
139	20240904	180100	99898890	2935	2935	2935	2935	0
140	20240904	180000	99898890	2935	2935	2935	2935	0
141	20240904	175900	99898890	2935	2935	2935	2935	0
142	20240904	175800	99898890	2935	2935	2935	2935	0
143	20240904	175700	99898890	2935	2935	2935	2935	0
144	20240904	175600	99898890	2935	2935	2935	2935	0
145	20240904	175500	99898890	2935	2935	2935	2935	0
146	20240904	175400	99898890	2935	2935	2935	2935	0
147	20240904	175300	99898890	2935	2935	2935	2935	0
148	20240904	175200	99898890	2935	2935	2935	2935	0
149	20240904	175100	99898890	2935	2935	2935	2935	0
150	20240904	175000	99898890	2935	2935	2935	2935	0
151	20240904	174900	99898890	2935	2935	2935	2935	0
152	20240904	174800	99898890	2935	2935	2935	2935	815
153	20240904	174700	99898890	2935	2935	2935	2935	0
154	20240904	174600	99898890	2935	2935	2935	2935	0
155	20240904	174500	99898890	2935	2935	2935	2935	0
156	20240904	174400	99898890	2935	2935	2935	2935	0
157	20240904	174300	99898890	2935	2935	2935	2935	0
158	20240904	174200	99898890	2935	2935	2935	2935	0
159	20240904	174100	99898890	2935	2935	2935	2935	0
160	20240904	174000	99898890	2935	2935	2935	2935	0
161	20240904	173900	99898890	2935	2935	2935	2935	0
162	20240904	173800	99898890	2935	2935	2935	2935	0
163	20240904	173700	99898890	2935	2935	2935	2935	0
164	20240904	173600	99898890	2935	2935	2935	2935	0
165	20240904	173500	99898890	2935	2935	2935	2935	0
166	20240904	173400	99898890	2935	2935	2935	2935	0
167	20240904	173300	99898890	2935	2935	2935	2935	0
168	20240904	173200	99898890	2935	2935	2935	2935	0
169	20240904	173100	99898890	2935	2935	2935	2935	0
170	20240904	173000	99898890	2935	2935	2935	2935	0
171	20240904	172900	99898890	2935	2935	2935	2935	0
172	20240904	172800	99898890	2935	2935	2935	2935	0
173	20240904	172700	99898890	2935	2935	2935	2935	0
174	20240904	172600	99898890	2935	2935	2935	2935	0
175	20240904	172500	99898890	2935	2935	2935	2935	0
176	20240904	172400	99898890	2935	2935	2935	2935	0
177	20240904	172300	99898890	2935	2935	2935	2935	0
178	20240904	172200	99898890	2935	2935	2935	2935	0
179	20240904	172100	99898890	2935	2935	2935	2935	0
180	20240904	172000	99898890	2935	2935	2935	2935	0
181	20240904	171900	99898890	2935	2935	2935	2935	0
182	20240904	171800	99898890	2935	2935	2935	2935	815
183	20240904	171700	99898890	2935	2935	2935	2935	0
184	20240904	171600	99898890	2935	2935	2935	2935	0
185	20240904	171500	99898890	2935	2935	2935	2935	0
186	20240904	171400	99898890	2935	2935	2935	2935	0
187	20240904	171300	99898890	2935	2935	2935	2935	0
188	20240904	171200	99898890	2935	2935	2935	2935	0
189	20240904	171100	99898890	2935	2935	2935	2935	0
190	20240904	171000	99898890	2935	2935	2935	2935	0
191	20240904	170900	99898890	2935	2935	2935	2935	0
192	20240904	170800	99898890	2935	2935	2935	2935	0
193	20240904	170700	99898890	2935	2935	2935	2935	0
194	20240904	170600	99898890	2935	2935	2935	2935	0
195	20240904	170500	99898890	2935	2935	2935	2935	0
196	20240904	170400	99898890	2935	2935	2935	2935	0
197	20240904	170300	99898890	2935	2935	2935	2935	0
198	20240904	170200	99898890	2935	2935	2935	2935	0
199	20240904	170100	99898890	2935	2935	2935	2935	0
200	20240904	170000	99898890	2935	2935	2935	2935	0
201	20240904	165900	99898890	2935	2935	2935	2935	0
202	20240904	165800	99898890	2935	2935	2935	2935	0
203	20240904	165700	99898890	2935	2935	2935	2935	0
204	20240904	165600	99898890	2935	2935	2935	2935	0
205	20240904	165500	99898890	2935	2935	2935	2935	0
206	20240904	165400	99898890	2935	2935	2935	2935	0
207	20240904	165300	99898890	2935	2935	2935	2935	0
208	20240904	165200	99898890	2935	2935	2935	2935	0
209	20240904	165100	99898890	2935	2935	2935	2935	0
210	20240904	165000	99898890	2935	2935	2935	2935	0
211	20240904	164900	99898890	2935	2935	2935	2935	0
212	20240904	164800	99898890	2935	2935	2935	2935	815
213	20240904	164700	99898890	2935	2935	2935	2935	0
214	20240904	164600	99898890	2935	2935	2935	2935	0
215	20240904	164500	99898890	2935	2935	2935	2935	0
216	20240904	164400	99898890	2935	2935	2935	2935	0
217	20240904	164300	99898890	2935	2935	2935	2935	0
218	20240904	164200	99898890	2935	2935	2935	2935	0
219	20240904	164100	99898890	2935	2935	2935	2935	0
220	20240904	164000	99898890	2935	2935	2935	2935	0
221	20240904	163900	99898890	2935	2935	2935	2935	0
222	20240904	163800	99898890	2935	2935	2935	2935	0
223	20240904	163700	99898890	2935	2935	2935	2935	0
224	20240904	163600	99898890	2935	2935	2935	2935	0
225	20240904	163500	99898890	2935	2935	2935	2935	0
226	20240904	163400	99898890	2935	2935	2935	2935	0
227	20240904	163300	99898890	2935	2935	2935	2935	0
228	20240904	163200	99898890	2935	2935	2935	2935	0
229	20240904	163100	99898890	2935	2935	2935	2935	0
230	20240904	163000	99898890	2935	2935	2935	2935	0
231	20240904	162900	99898890	2935	2935	2935	2935	0
232	20240904	162800	99898890	2935	2935	2935	2935	0
233	20240904	162700	99898890	2935	2935	2935	2935	0
234	20240904	162600	99898890	2935	2935	2935	2935	0
235	20240904	162500	99898890	2935	2935	2935	2935	0
236	20240904	162400	99898890	2935	2935	2935	2935	0
237	20240904	162300	99898890	2935	2935	2935	2935	0
238	20240904	162200	99898890	2935	2935	2935	2935	0
239	20240904	162100	99898890	2935	2935	2935	2935	0
240	20240904	162000	99898890	2935	2935	2935	2935	0
241	20240904	161900	99898890	2935	2935	2935	2935	0
242	20240904	161800	99898890	2935	2935	2935	2935	815
243	20240904	161700	99898890	2935	2935	2935	2935	0
244	20240904	161600	99898890	2935	2935	2935	2935	0
245	20240904	161500	99898890	2935	2935	2935	2935	0
246	20240904	161400	99898890	2935	2935	2935	2935	0
247	20240904	161300	99898890	2935	2935	2935	2935	0
248	20240904	161200	99898890	2935	2935	2935	2935	0
249	20240904	161100	99898890	2935	2935	2935	2935	0
250	20240904	161000	99898890	2935	2935	2935	2935	0
251	20240904	160900	99898890	2935	2935	2935	2935	0
252	20240904	160800	99898890	2935	2935	2935	2935	0
253	20240904	160700	99898890	2935	2935	2935	2935	0
254	20240904	160600	99898890	2935	2935	2935	2935	0
255	20240904	160500	99898890	2935	2935	2935	2935	0
256	20240904	160400	99898890	2935	2935	2935	2935	0
257	20240904	160300	99898890	2935	2935	2935	2935	0
258	20240904	160200	99898890	2935	2935	2935	2935	0
259	20240904	160100	99898890	2935	2935	2935	2935	0
260	20240904	160000	99898890	2935	2935	2935	2935	0
261	20240904	155900	99898890	2935	2935	2935	2935	0
262	20240904	155800	99898890	2935	2935	2935	2935	0
263	20240904	155700	99898890	2935	2935	2935	2935	0
264	20240904	155600	99898890	2935	2935	2935	2935	0
265	20240904	155500	99898890	2935	2935	2935	2935	0
266	20240904	155400	99898890	2935	2935	2935	2935	0
267	20240904	155300	99898890	2935	2935	2935	2935	0
268	20240904	155200	99898890	2935	2935	2935	2935	0
269	20240904	155100	99898890	2935	2935	2935	2935	0
270	20240904	155000	99898890	2935	2935	2935	2935	0
271	20240904	154900	99898890	2935	2935	2935	2935	0
272	20240904	154800	99898890	2935	2935	2935	2935	815
273	20240904	154700	99898890	2935	2935	2935	2935	0
274	20240904	154600	99898890	2935	2935	2935	2935	0
275	20240904	154500	99898890	2935	2935	2935	2935	0
276	20240904	154400	99898890	2935	2935	2935	2935	0
277	20240904	154300	99898890	2935	2935	2935	2935	0
278	20240904	154200	99898890	2935	2935	2935	2935	0
279	20240904	154100	99898890	2935	2935	2935	2935	0
280	20240904	154000	99898890	2935	2935	2935	2935	0
281	20240904	153900	99898890	2935	2935	2935	2935	0
282	20240904	153800	99898890	2935	2935	2935	2935	0
283	20240904	153700	99898890	2935	2935	2935	2935	0
284	20240904	153600	99898890	2935	2935	2935	2935	0
285	20240904	153500	99898890	2935	2935	2935	2935	0
286	20240904	153400	99898890	2935	2935	2935	2935	0
287	20240904	153300	99898890	2935	2935	2935	2935	0
288	20240904	153200	99898890	2935	2935	2935	2935	0
289	20240904	153100	99898890	2935	2935	2935	2935	0
290	20240904	153000	99898890	2935	2935	2935	2935	815
291	20240904	152900	97506865	2955	2955	2955	2955	0
292	20240904	152800	97506865	2955	2955	2955	2955	0
293	20240904	152700	97506865	2955	2955	2955	2955	0
294	20240904	152600	97506865	2955	2955	2955	2955	0
295	20240904	152500	97506865	2955	2955	2955	2955	0
296	20240904	152400	97506865	2955	2955	2955	2955	0
297	20240904	152300	97506865	2955	2955	2955	2955	0
298	20240904	152200	97506865	2955	2955	2955	2955	0
299	20240904	152100	97506865	2955	2955	2955	2955	0
300	20240904	152000	97506865	2955	2955	2955	2955	0
301	20240904	151900	97506865	2955	2955	2955	2940	456
302	20240904	151800	96165500	2950	2950	2950	2950	7
303	20240904	151700	96144850	2950	2935	2950	2935	230
304	20240904	151600	95469365	2950	2950	2950	2950	0
305	20240904	151500	95469365	2950	2950	2950	2950	0
306	20240904	151400	95469365	2950	2940	2950	2940	41
307	20240904	151300	95348815	2950	2945	2950	2945	16
308	20240904	151200	95301690	2950	2950	2950	2950	0
309	20240904	151100	95301690	2950	2945	2950	2945	2
310	20240904	151000	95295795	2950	2950	2950	2950	0
311	20240904	150900	95295795	2950	2945	2950	2935	345
312	20240904	150800	94282685	2950	2950	2950	2950	0
313	20240904	150700	94282685	2950	2950	2950	2950	1
314	20240904	150600	94279735	2950	2950	2950	2950	0
315	20240904	150500	94279735	2950	2950	2950	2950	0
316	20240904	150400	94279735	2950	2950	2950	2950	0
317	20240904	150300	94279735	2950	2950	2950	2950	0
318	20240904	150200	94279735	2950	2950	2950	2950	114
319	20240904	150100	93943435	2950	2950	2950	2950	0
320	20240904	150000	93943435	2950	2950	2950	2945	4
321	20240904	145900	93931645	2950	2950	2950	2950	0
322	20240904	145800	93931645	2950	2950	2950	2950	0
323	20240904	145700	93931645	2950	2950	2950	2950	0
324	20240904	145600	93931645	2950	2950	2950	2950	0
325	20240904	145500	93931645	2950	2950	2950	2950	0
326	20240904	145400	93931645	2950	2950	2950	2950	25
327	20240904	145300	93857895	2950	2950	2950	2950	0
328	20240904	145200	93857895	2950	2940	2950	2935	74
329	20240904	145100	93640575	2955	2960	2960	2930	1357
330	20240904	145000	89656245	2960	2960	2960	2950	330
331	20240904	144900	88680965	2960	2960	2960	2960	1
332	20240904	144800	88678005	2960	2960	2960	2960	4
333	20240904	144700	88666165	2960	2960	2960	2960	667
334	20240904	144600	86691845	2960	2960	2960	2960	0
335	20240904	144500	86691845	2960	2960	2960	2960	1
336	20240904	144400	86688885	2955	2955	2955	2955	172
337	20240904	144300	86180625	2955	2955	2955	2955	0
338	20240904	144200	86180625	2955	2955	2955	2955	0
339	20240904	144100	86180625	2955	2960	2960	2945	8
340	20240904	144000	86157040	2960	2960	2960	2960	0
341	20240904	143900	86157040	2960	2960	2960	2960	0
342	20240904	143800	86157040	2960	2960	2960	2960	1
343	20240904	143700	86154080	2945	2960	2960	2945	14
344	20240904	143600	86112805	2960	2960	2960	2960	3
345	20240904	143500	86103925	2960	2945	2960	2945	33
346	20240904	143400	86006725	2955	2955	2955	2955	0
347	20240904	143300	86006725	2955	2955	2955	2955	0
348	20240904	143200	86006725	2955	2955	2955	2955	1
349	20240904	143100	86003770	2950	2955	2955	2950	162
350	20240904	143000	85525810	2955	2950	2955	2950	46
351	20240904	142900	85390105	2960	2940	2960	2940	3
352	20240904	142800	85381265	2960	2960	2960	2960	2
353	20240904	142700	85375345	2960	2950	2960	2950	202
354	20240904	142600	84777845	2945	2935	2945	2935	357
355	20240904	142500	83727850	2945	2945	2945	2945	1
356	20240904	142400	83724905	2945	2945	2945	2945	0
357	20240904	142300	83724905	2945	2945	2945	2945	0
358	20240904	142200	83724905	2945	2945	2945	2945	6
359	20240904	142100	83707235	2945	2945	2945	2945	0
360	20240904	142000	83707235	2945	2935	2945	2935	41
361	20240904	141900	83586500	2945	2945	2945	2945	0
362	20240904	141800	83586500	2945	2945	2945	2945	35
363	20240904	141700	83483425	2945	2945	2945	2945	50
364	20240904	141600	83336175	2945	2945	2945	2945	0
365	20240904	141500	83336175	2945	2945	2945	2945	0
366	20240904	141400	83336175	2945	2945	2945	2945	0
367	20240904	141300	83336175	2945	2945	2945	2945	3
368	20240904	141200	83327340	2945	2945	2945	2945	5
369	20240904	141100	83312615	2945	2940	2945	2940	253
370	20240904	141000	82568645	2945	2945	2945	2945	44
371	20240904	140900	82439065	2950	2950	2950	2950	1
372	20240904	140800	82436115	2945	2945	2945	2945	10
373	20240904	140700	82406665	2945	2945	2945	2945	0
374	20240904	140600	82406665	2945	2945	2945	2945	1
375	20240904	140500	82403720	2945	2945	2945	2945	500
376	20240904	140400	80931220	2945	2945	2945	2945	241
377	20240904	140300	80221475	2950	2950	2950	2950	15
378	20240904	140200	80177225	2950	2950	2950	2950	1
379	20240904	140100	80174275	2950	2950	2950	2950	5
380	20240904	140000	80159525	2950	2950	2950	2950	0
381	20240904	135900	80159525	2950	2945	2950	2945	81
382	20240904	135800	79920780	2950	2950	2950	2950	0
383	20240904	135700	79920780	2950	2950	2950	2945	149
384	20240904	135600	79481520	2950	2950	2955	2950	509
385	20240904	135500	77979835	2960	2955	2960	2950	745
386	20240904	135400	75781570	2955	2955	2955	2955	7
387	20240904	135300	75760885	2955	2955	2955	2955	0
388	20240904	135200	75760885	2955	2955	2955	2955	0
389	20240904	135100	75760885	2955	2955	2955	2955	6
390	20240904	135000	75743155	2965	2960	2965	2955	872
391	20240904	134900	73166135	2970	2970	2970	2970	0
392	20240904	134800	73166135	2970	2970	2970	2970	0
393	20240904	134700	73166135	2970	2970	2970	2970	0
394	20240904	134600	73166135	2970	2970	2970	2970	0
395	20240904	134500	73166135	2970	2970	2970	2970	0
396	20240904	134400	73166135	2970	2970	2970	2970	0
397	20240904	134300	73166135	2970	2970	2970	2970	287
398	20240904	134200	72313745	2970	2970	2970	2970	576
399	20240904	134100	70603025	2970	2970	2970	2970	0
400	20240904	134000	70603025	2970	2970	2970	2970	0
401	20240904	133900	70603025	2970	2970	2970	2970	0
402	20240904	133800	70603025	2970	2970	2970	2970	0
403	20240904	133700	70603025	2970	2970	2970	2970	0
404	20240904	133600	70603025	2970	2970	2970	2970	0
405	20240904	133500	70603025	2970	2970	2970	2970	0
406	20240904	133400	70603025	2970	2965	2970	2965	5
407	20240904	133300	70588195	2970	2960	2970	2960	47
408	20240904	133200	70448965	2970	2960	2970	2960	23
409	20240904	133100	70380875	2970	2970	2970	2970	0
410	20240904	133000	70380875	2970	2970	2970	2970	0
411	20240904	132900	70380875	2970	2970	2970	2970	0
412	20240904	132800	70380875	2970	2970	2970	2970	0
413	20240904	132700	70380875	2970	2970	2970	2970	10
414	20240904	132600	70351175	2970	2970	2970	2970	0
415	20240904	132500	70351175	2970	2970	2970	2970	0
416	20240904	132400	70351175	2970	2970	2970	2960	150
417	20240904	132300	69906025	2970	2970	2970	2970	225
418	20240904	132200	69237775	2970	2970	2970	2970	16
419	20240904	132100	69190255	2970	2970	2970	2960	180
420	20240904	132000	68655775	2970	2970	2970	2970	0
421	20240904	131900	68655775	2970	2970	2970	2970	0
422	20240904	131800	68655775	2970	2970	2970	2970	0
423	20240904	131700	68655775	2970	2970	2970	2970	0
424	20240904	131600	68655775	2970	2955	2970	2955	50
425	20240904	131500	68507935	2955	2955	2955	2955	6
426	20240904	131400	68490205	2970	2970	2970	2970	0
427	20240904	131300	68490205	2970	2965	2970	2965	3
428	20240904	131200	68481305	2970	2970	2970	2970	0
429	20240904	131100	68481305	2970	2970	2970	2970	2
430	20240904	131000	68475365	2970	2970	2970	2970	0
431	20240904	130900	68475365	2970	2970	2970	2970	56
432	20240904	130800	68309045	2970	2970	2970	2970	0
433	20240904	130700	68309045	2970	2970	2970	2970	0
434	20240904	130600	68309045	2970	2970	2970	2970	1
435	20240904	130500	68306075	2970	2960	2970	2960	51
436	20240904	130400	68155105	2965	2965	2965	2965	0
437	20240904	130300	68155105	2965	2965	2965	2965	34
438	20240904	130200	68054295	2970	2970	2970	2970	0
439	20240904	130100	68054295	2970	2970	2970	2970	0
440	20240904	130000	68054295	2970	2970	2970	2970	1
441	20240904	125900	68051325	2970	2970	2970	2970	0
442	20240904	125800	68051325	2970	2970	2970	2970	0
443	20240904	125700	68051325	2970	2970	2970	2970	0
444	20240904	125600	68051325	2970	2970	2970	2970	6
445	20240904	125500	68033505	2970	2970	2970	2970	3
446	20240904	125400	68024595	2970	2960	2970	2960	10
447	20240904	125300	67994965	2980	2980	2980	2980	0
448	20240904	125200	67994965	2980	2980	2980	2980	0
449	20240904	125100	67994965	2980	2970	2980	2950	4418
450	20240904	125000	54938595	2980	2975	2980	2975	200
451	20240904	124900	54343570	2980	2980	2980	2980	0
452	20240904	124800	54343570	2980	2980	2980	2980	0
453	20240904	124700	54343570	2980	2980	2980	2980	8
454	20240904	124600	54319730	2975	2975	2980	2975	94
455	20240904	124500	54040065	2980	2980	2980	2980	6
456	20240904	124400	54022185	2980	2980	2980	2980	0
457	20240904	124300	54022185	2980	2980	2980	2980	0
458	20240904	124200	54022185	2980	2980	2980	2980	0
459	20240904	124100	54022185	2980	2980	2980	2980	0
460	20240904	124000	54022185	2980	2980	2980	2980	0
461	20240904	123900	54022185	2980	2980	2980	2980	0
462	20240904	123800	54022185	2980	2980	2980	2980	0
463	20240904	123700	54022185	2980	2975	2980	2975	38
464	20240904	123600	53909015	2980	2980	2980	2980	0
465	20240904	123500	53909015	2980	2980	2980	2980	343
466	20240904	123400	52886875	2995	2995	2995	2995	0
467	20240904	123300	52886875	2995	2995	2995	2995	0
468	20240904	123200	52886875	2995	2995	2995	2995	0
469	20240904	123100	52886875	2995	2995	2995	2995	0
470	20240904	123000	52886875	2995	2995	2995	2995	0
471	20240904	122900	52886875	2995	2995	2995	2995	0
472	20240904	122800	52886875	2995	2995	2995	2995	0
473	20240904	122700	52886875	2995	2985	2995	2985	194
474	20240904	122600	52307725	2995	2995	2995	2995	0
475	20240904	122500	52307725	2995	2995	2995	2995	0
476	20240904	122400	52307725	2995	2995	2995	2995	0
477	20240904	122300	52307725	2995	2995	2995	2995	0
478	20240904	122200	52307725	2995	2995	2995	2995	0
479	20240904	122100	52307725	2995	2995	2995	2995	1
480	20240904	122000	52304730	2995	2995	2995	2995	0
481	20240904	121900	52304730	2995	2995	2995	2995	0
482	20240904	121800	52304730	2995	2995	2995	2995	4
483	20240904	121700	52292750	2995	2995	2995	2995	0
484	20240904	121600	52292750	2995	2995	2995	2995	0
485	20240904	121500	52292750	2995	2995	2995	2995	0
486	20240904	121400	52292750	2995	2995	2995	2995	0
487	20240904	121300	52292750	2995	2995	2995	2995	0
488	20240904	121200	52292750	2995	2990	2995	2990	214
489	20240904	121100	51652865	3000	3000	3000	3000	0
490	20240904	121000	51652865	3000	3000	3000	3000	0
491	20240904	120900	51652865	3000	3000	3000	3000	0
492	20240904	120800	51652865	3000	3000	3000	3000	0
493	20240904	120700	51652865	3000	3000	3000	3000	0
494	20240904	120600	51652865	3000	3000	3000	3000	0
495	20240904	120500	51652865	3000	3000	3000	3000	0
496	20240904	120400	51652865	3000	3000	3000	3000	0
497	20240904	120300	51652865	3000	3000	3000	3000	0
498	20240904	120200	51652865	3000	3000	3000	3000	0
499	20240904	120100	51652865	3000	3000	3000	3000	0
500	20240904	120000	51652865	3000	3000	3000	3000	0
501	20240904	115900	51652865	3000	3000	3000	3000	0
502	20240904	115800	51652865	3000	3000	3000	3000	0
503	20240904	115700	51652865	3000	2995	3000	2990	320
504	20240904	115600	50694570	2990	2990	2990	2990	0
505	20240904	115500	50694570	2990	2990	2990	2990	2
506	20240904	115400	50688590	2995	3000	3000	2995	102
507	20240904	115300	50383085	3000	3000	3000	2995	69
508	20240904	115200	50176115	3000	3000	3000	3000	0
509	20240904	115100	50176115	3000	3000	3000	3000	0
510	20240904	115000	50176115	3000	3000	3000	3000	0
511	20240904	114900	50176115	3000	3000	3000	3000	0
512	20240904	114800	50176115	3000	3000	3000	3000	2
513	20240904	114700	50170115	3000	3000	3000	3000	7
514	20240904	114600	50149115	3000	3000	3000	3000	0
515	20240904	114500	50149115	3000	3000	3000	3000	0
516	20240904	114400	50149115	3000	3000	3000	3000	0
517	20240904	114300	50149115	3000	3000	3000	3000	0
518	20240904	114200	50149115	3000	3000	3000	3000	0
519	20240904	114100	50149115	3000	3000	3000	3000	0
520	20240904	114000	50149115	3000	3000	3000	3000	0
521	20240904	113900	50149115	3000	3000	3000	3000	0
522	20240904	113800	50149115	3000	3000	3000	3000	0
523	20240904	113700	50149115	3000	3000	3000	3000	0
524	20240904	113600	50149115	3000	3000	3000	3000	0
525	20240904	113500	50149115	3000	3000	3000	3000	0
526	20240904	113400	50149115	3000	3000	3000	3000	0
527	20240904	113300	50149115	3000	3000	3000	3000	0
528	20240904	113200	50149115	3000	3000	3000	3000	0
529	20240904	113100	50149115	3000	3000	3000	3000	0
530	20240904	113000	50149115	3000	3000	3000	3000	0
531	20240904	112900	50149115	3000	3000	3000	3000	0
532	20240904	112800	50149115	3000	3000	3000	3000	0
533	20240904	112700	50149115	3000	3000	3000	3000	0
534	20240904	112600	50149115	3000	3000	3000	3000	0
535	20240904	112500	50149115	3000	3000	3000	3000	0
536	20240904	112400	50149115	3000	3000	3000	3000	0
537	20240904	112300	50149115	3000	3000	3000	3000	1
538	20240904	112200	50146115	3000	3000	3000	3000	0
539	20240904	112100	50146115	3000	3000	3000	3000	0
540	20240904	112000	50146115	3000	3000	3000	3000	0
541	20240904	111900	50146115	3000	3000	3000	3000	0
542	20240904	111800	50146115	3000	3000	3000	3000	0
543	20240904	111700	50146115	3000	3000	3000	3000	0
544	20240904	111600	50146115	3000	3000	3000	3000	4
545	20240904	111500	50134115	3000	3000	3000	3000	0
546	20240904	111400	50134115	3000	3000	3000	3000	0
547	20240904	111300	50134115	3000	3000	3000	3000	0
548	20240904	111200	50134115	3000	3000	3000	3000	0
549	20240904	111100	50134115	3000	3000	3000	3000	20
550	20240904	111000	50074115	3000	3000	3000	3000	0
551	20240904	110900	50074115	3000	3000	3000	3000	0
552	20240904	110800	50074115	3000	3000	3000	3000	15
553	20240904	110700	50029115	3000	3000	3000	3000	0
554	20240904	110600	50029115	3000	3000	3000	3000	0
555	20240904	110500	50029115	3000	3000	3000	3000	0
556	20240904	110400	50029115	3000	3000	3000	3000	0
557	20240904	110300	50029115	3000	3000	3000	3000	0
558	20240904	110200	50029115	3000	3000	3000	3000	0
559	20240904	110100	50029115	3000	3000	3000	3000	0
560	20240904	110000	50029115	3000	3000	3000	3000	0
561	20240904	105900	50029115	3000	2990	3000	2990	9
562	20240904	105800	50002165	3000	3000	3000	3000	0
563	20240904	105700	50002165	3000	3000	3000	3000	1
564	20240904	105600	49999165	3000	3000	3000	3000	0
565	20240904	105500	49999165	3000	3000	3000	3000	9
566	20240904	105400	49972165	3000	3000	3000	3000	20
567	20240904	105300	49912165	3000	3000	3000	3000	8
568	20240904	105200	49888165	3000	3000	3000	3000	7
569	20240904	105100	49867165	3000	3000	3000	3000	0
570	20240904	105000	49867165	3000	3000	3000	3000	7
571	20240904	104900	49846165	3000	3000	3000	3000	0
572	20240904	104800	49846165	3000	3000	3000	3000	0
573	20240904	104700	49846165	3000	3000	3000	3000	1
574	20240904	104600	49843165	2995	2995	2995	2995	55
575	20240904	104500	49678440	3000	3000	3000	3000	8
576	20240904	104400	49654440	2995	2995	2995	2995	216
577	20240904	104300	49007520	2995	2995	2995	2995	160
578	20240904	104200	48528320	2995	2995	2995	2995	13
579	20240904	104100	48489385	2995	2995	2995	2995	0
580	20240904	104000	48489385	2995	2995	2995	2995	13
581	20240904	103900	48450450	2995	2995	2995	2995	0
582	20240904	103800	48450450	2995	2995	2995	2995	0
583	20240904	103700	48450450	2995	2995	2995	2995	70
584	20240904	103600	48240800	2995	2995	2995	2995	13
585	20240904	103500	48201865	2995	2990	2995	2990	31
586	20240904	103400	48109040	2985	2985	2985	2985	1
587	20240904	103300	48106055	2990	2990	2990	2990	0
588	20240904	103200	48106055	2990	2990	2990	2990	0
589	20240904	103100	48106055	2990	2990	2990	2990	0
590	20240904	103000	48106055	2990	2990	2990	2990	0
591	20240904	102900	48106055	2990	2990	2990	2990	0
592	20240904	102800	48106055	2990	2990	2990	2990	0
593	20240904	102700	48106055	2990	2980	2990	2980	55
594	20240904	102600	47942145	2990	2990	2990	2990	0
595	20240904	102500	47942145	2990	2980	2990	2980	30
596	20240904	102400	47852545	2995	2995	2995	2995	21
597	20240904	102300	47789650	2995	2995	2995	2995	0
598	20240904	102200	47789650	2995	2995	2995	2995	34
599	20240904	102100	47687820	2990	2990	2990	2990	0
600	20240904	102000	47687820	2990	2975	2990	2975	1998
601	20240904	101900	41719070	2970	2970	2970	2970	0
602	20240904	101800	41719070	2970	2970	2970	2970	0
603	20240904	101700	41719070	2970	2970	2970	2970	0
604	20240904	101600	41719070	2970	2970	2970	2970	0
605	20240904	101500	41719070	2970	2970	2970	2970	0
606	20240904	101400	41719070	2970	2970	2970	2970	6
607	20240904	101300	41701250	2970	2970	2970	2970	44
608	20240904	101200	41570570	2980	2980	2980	2980	107
609	20240904	101100	41251710	2985	2970	2985	2950	1781
610	20240904	101000	35984620	2985	2980	2985	2980	33
611	20240904	100900	35886195	2985	2985	2985	2985	0
612	20240904	100800	35886195	2985	2985	2985	2985	0
613	20240904	100700	35886195	2985	2985	2985	2985	0
614	20240904	100600	35886195	2985	2985	2985	2985	0
615	20240904	100500	35886195	2985	2985	2985	2985	3
616	20240904	100400	35877240	2985	2975	2985	2965	1098
617	20240904	100300	32616795	2985	2980	2985	2980	3
618	20240904	100200	32607845	2975	2975	2975	2975	0
619	20240904	100100	32607845	2975	2975	2975	2975	19
620	20240904	100000	32551320	2985	2985	2985	2985	0
621	20240904	095900	32551320	2985	2985	2985	2985	50
622	20240904	095800	32402070	2985	2985	2985	2985	0
623	20240904	095700	32402070	2985	2985	2985	2985	0
624	20240904	095600	32402070	2985	2985	2985	2985	0
625	20240904	095500	32402070	2985	2980	2985	2980	88
626	20240904	095400	32139590	2980	2980	2980	2980	0
627	20240904	095300	32139590	2980	2980	2980	2980	0
628	20240904	095200	32139590	2980	2980	2980	2980	0
629	20240904	095100	32139590	2980	2975	2980	2975	751
630	20240904	095000	29901765	2980	2980	2980	2980	0
631	20240904	094900	29901765	2980	2980	2980	2980	1
632	20240904	094800	29898785	2980	2980	2980	2980	35
633	20240904	094700	29794485	2980	2970	2980	2970	458
634	20240904	094600	28433645	2970	2970	2970	2970	3
635	20240904	094500	28424735	2980	2975	2980	2975	11
636	20240904	094400	28392005	2980	2980	2980	2980	0
637	20240904	094300	28392005	2980	2980	2980	2980	0
638	20240904	094200	28392005	2980	2980	2980	2980	0
639	20240904	094100	28392005	2980	2980	2980	2980	7
640	20240904	094000	28371145	2980	2980	2980	2980	1
641	20240904	093900	28368165	2980	2980	2980	2980	2
642	20240904	093800	28362205	2980	2980	2980	2980	1
643	20240904	093700	28359225	2980	2980	2980	2980	0
644	20240904	093600	28359225	2980	2980	2980	2970	502
645	20240904	093500	26867825	2980	2980	2980	2980	0
646	20240904	093400	26867825	2980	2980	2980	2980	2
647	20240904	093300	26861865	2965	2965	2965	2965	0
648	20240904	093200	26861865	2965	2965	2965	2965	395
649	20240904	093100	25690690	2970	2975	2980	2970	338
650	20240904	093000	24686815	2980	2970	2980	2970	801
651	20240904	092900	22307835	2980	2975	2980	2975	36
652	20240904	092800	22200730	2970	2970	2970	2970	237
653	20240904	092700	21496840	2970	2980	2980	2970	5
654	20240904	092600	21481980	2970	2970	2970	2970	888
655	20240904	092500	18844620	2975	2975	2975	2975	0
656	20240904	092400	18844620	2975	2975	2975	2975	0
657	20240904	092300	18844620	2975	2980	2980	2975	36
658	20240904	092200	18737355	2980	2980	2980	2980	0
659	20240904	092100	18737355	2980	2980	2980	2980	2
660	20240904	092000	18731395	2980	2980	2980	2980	0
661	20240904	091900	18731395	2980	2980	2980	2980	0
662	20240904	091800	18731395	2980	2975	2980	2975	26
663	20240904	091700	18654040	2980	2980	2980	2980	0
664	20240904	091600	18654040	2980	2970	2980	2970	155
665	20240904	091500	18193580	2970	2970	2970	2970	1
666	20240904	091400	18190610	2960	2960	2960	2960	399
667	20240904	091300	17009570	2965	2970	2970	2965	717
668	20240904	091200	14880590	2980	2975	2980	2975	114
669	20240904	091100	14541435	2980	2975	2980	2975	13
670	20240904	091000	14502710	2975	2975	2975	2975	5
671	20240904	090900	14487835	2980	2980	2980	2980	1
672	20240904	090800	14484855	2980	2965	2980	2960	501
673	20240904	090700	13001260	2970	2985	2985	2970	41
674	20240904	090600	12879475	2970	2980	2980	2970	1146
675	20240904	090500	9473515	2980	2990	2990	2980	815
676	20240904	090400	7044730	2985	2985	2985	2985	285
677	20240904	090300	6194005	3005	3005	3005	3005	1
678	20240904	090200	6191000	2975	2980	2980	2975	357
679	20240904	090100	5128460	3010	2990	3015	2980	387
680	20240904	090000	3971985	2990	2975	2990	2975	1335