KissMeData/039020/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	192000	167072370	2935	2935	2935	2935	734
3	20240904	191900	167072370	2935	2935	2935	2935	0
4	20240904	191800	167072370	2935	2935	2935	2935	0
5	20240904	191700	167072370	2935	2935	2935	2935	0
6	20240904	191600	167072370	2935	2935	2935	2935	0
7	20240904	191500	167072370	2935	2935	2935	2935	0
8	20240904	191400	167072370	2935	2935	2935	2935	0
9	20240904	191300	167072370	2935	2935	2935	2935	0
10	20240904	191200	167072370	2935	2935	2935	2935	0
11	20240904	191100	167072370	2935	2935	2935	2935	0
12	20240904	191000	167072370	2935	2935	2935	2935	0
13	20240904	190900	167072370	2935	2935	2935	2935	0
14	20240904	190800	167072370	2935	2935	2935	2935	0
15	20240904	190700	167072370	2935	2935	2935	2935	0
16	20240904	190600	167072370	2935	2935	2935	2935	0
17	20240904	190500	167072370	2935	2935	2935	2935	0
18	20240904	190400	167072370	2935	2935	2935	2935	0
19	20240904	190300	167072370	2935	2935	2935	2935	0
20	20240904	190200	167072370	2935	2935	2935	2935	0
21	20240904	190100	167072370	2935	2935	2935	2935	0
22	20240904	190000	167072370	2935	2935	2935	2935	0
23	20240904	185900	167072370	2935	2935	2935	2935	0
24	20240904	185800	167072370	2935	2935	2935	2935	0
25	20240904	185700	167072370	2935	2935	2935	2935	0
26	20240904	185600	167072370	2935	2935	2935	2935	0
27	20240904	185500	167072370	2935	2935	2935	2935	0
28	20240904	185400	167072370	2935	2935	2935	2935	0
29	20240904	185300	167072370	2935	2935	2935	2935	0
30	20240904	185200	167072370	2935	2935	2935	2935	0
31	20240904	185100	167072370	2935	2935	2935	2935	0
32	20240904	185000	167072370	2935	2935	2935	2935	734
33	20240904	184900	167072370	2935	2935	2935	2935	0
34	20240904	184800	167072370	2935	2935	2935	2935	0
35	20240904	184700	167072370	2935	2935	2935	2935	0
36	20240904	184600	167072370	2935	2935	2935	2935	0
37	20240904	184500	167072370	2935	2935	2935	2935	0
38	20240904	184400	167072370	2935	2935	2935	2935	0
39	20240904	184300	167072370	2935	2935	2935	2935	0
40	20240904	184200	167072370	2935	2935	2935	2935	0
41	20240904	184100	167072370	2935	2935	2935	2935	0
42	20240904	184000	167072370	2935	2935	2935	2935	0
43	20240904	183900	167072370	2935	2935	2935	2935	0
44	20240904	183800	167072370	2935	2935	2935	2935	0
45	20240904	183700	167072370	2935	2935	2935	2935	0
46	20240904	183600	167072370	2935	2935	2935	2935	0
47	20240904	183500	167072370	2935	2935	2935	2935	0
48	20240904	183400	167072370	2935	2935	2935	2935	0
49	20240904	183300	167072370	2935	2935	2935	2935	0
50	20240904	183200	167072370	2935	2935	2935	2935	0
51	20240904	183100	167072370	2935	2935	2935	2935	0
52	20240904	183000	167072370	2935	2935	2935	2935	0
53	20240904	182900	167072370	2935	2935	2935	2935	0
54	20240904	182800	167072370	2935	2935	2935	2935	0
55	20240904	182700	167072370	2935	2935	2935	2935	0
56	20240904	182600	167072370	2935	2935	2935	2935	0
57	20240904	182500	167072370	2935	2935	2935	2935	0
58	20240904	182400	167072370	2935	2935	2935	2935	0
59	20240904	182300	167072370	2935	2935	2935	2935	0
60	20240904	182200	167072370	2935	2935	2935	2935	0
61	20240904	182100	167072370	2935	2935	2935	2935	0
62	20240904	182000	167072370	2935	2935	2935	2935	734
63	20240904	181900	167072370	2935	2935	2935	2935	0
64	20240904	181800	167072370	2935	2935	2935	2935	0
65	20240904	181700	167072370	2935	2935	2935	2935	0
66	20240904	181600	167072370	2935	2935	2935	2935	0
67	20240904	181500	167072370	2935	2935	2935	2935	0
68	20240904	181400	167072370	2935	2935	2935	2935	0
69	20240904	181300	167072370	2935	2935	2935	2935	0
70	20240904	181200	167072370	2935	2935	2935	2935	0
71	20240904	181100	167072370	2935	2935	2935	2935	0
72	20240904	181000	167072370	2935	2935	2935	2935	0
73	20240904	180900	167072370	2935	2935	2935	2935	0
74	20240904	180800	167072370	2935	2935	2935	2935	0
75	20240904	180700	167072370	2935	2935	2935	2935	0
76	20240904	180600	167072370	2935	2935	2935	2935	0
77	20240904	180500	167072370	2935	2935	2935	2935	0
78	20240904	180400	167072370	2935	2935	2935	2935	0
79	20240904	180300	167072370	2935	2935	2935	2935	0
80	20240904	180200	167072370	2935	2935	2935	2935	0
81	20240904	180100	167072370	2935	2935	2935	2935	0
82	20240904	180000	167072370	2935	2935	2935	2935	0
83	20240904	175900	167072370	2935	2935	2935	2935	0
84	20240904	175800	167072370	2935	2935	2935	2935	0
85	20240904	175700	167072370	2935	2935	2935	2935	0
86	20240904	175600	167072370	2935	2935	2935	2935	0
87	20240904	175500	167072370	2935	2935	2935	2935	0
88	20240904	175400	167072370	2935	2935	2935	2935	0
89	20240904	175300	167072370	2935	2935	2935	2935	0
90	20240904	175200	167072370	2935	2935	2935	2935	0
91	20240904	175100	167072370	2935	2935	2935	2935	0
92	20240904	175000	167072370	2935	2935	2935	2935	734
93	20240904	174900	167072370	2935	2935	2935	2935	0
94	20240904	174800	167072370	2935	2935	2935	2935	0
95	20240904	174700	167072370	2935	2935	2935	2935	0
96	20240904	174600	167072370	2935	2935	2935	2935	0
97	20240904	174500	167072370	2935	2935	2935	2935	0
98	20240904	174400	167072370	2935	2935	2935	2935	0
99	20240904	174300	167072370	2935	2935	2935	2935	0
100	20240904	174200	167072370	2935	2935	2935	2935	0
101	20240904	174100	167072370	2935	2935	2935	2935	0
102	20240904	174000	167072370	2935	2935	2935	2935	0
103	20240904	173900	167072370	2935	2935	2935	2935	0
104	20240904	173800	167072370	2935	2935	2935	2935	0
105	20240904	173700	167072370	2935	2935	2935	2935	0
106	20240904	173600	167072370	2935	2935	2935	2935	0
107	20240904	173500	167072370	2935	2935	2935	2935	0
108	20240904	173400	167072370	2935	2935	2935	2935	0
109	20240904	173300	167072370	2935	2935	2935	2935	0
110	20240904	173200	167072370	2935	2935	2935	2935	0
111	20240904	173100	167072370	2935	2935	2935	2935	0
112	20240904	173000	167072370	2935	2935	2935	2935	0
113	20240904	172900	167072370	2935	2935	2935	2935	0
114	20240904	172800	167072370	2935	2935	2935	2935	0
115	20240904	172700	167072370	2935	2935	2935	2935	0
116	20240904	172600	167072370	2935	2935	2935	2935	0
117	20240904	172500	167072370	2935	2935	2935	2935	0
118	20240904	172400	167072370	2935	2935	2935	2935	0
119	20240904	172300	167072370	2935	2935	2935	2935	0
120	20240904	172200	167072370	2935	2935	2935	2935	0
121	20240904	172100	167072370	2935	2935	2935	2935	0
122	20240904	172000	167072370	2935	2935	2935	2935	734
123	20240904	171900	167072370	2935	2935	2935	2935	0
124	20240904	171800	167072370	2935	2935	2935	2935	0
125	20240904	171700	167072370	2935	2935	2935	2935	0
126	20240904	171600	167072370	2935	2935	2935	2935	0
127	20240904	171500	167072370	2935	2935	2935	2935	0
128	20240904	171400	167072370	2935	2935	2935	2935	0
129	20240904	171300	167072370	2935	2935	2935	2935	0
130	20240904	171200	167072370	2935	2935	2935	2935	0
131	20240904	171100	167072370	2935	2935	2935	2935	0
132	20240904	171000	167072370	2935	2935	2935	2935	0
133	20240904	170900	167072370	2935	2935	2935	2935	0
134	20240904	170800	167072370	2935	2935	2935	2935	0
135	20240904	170700	167072370	2935	2935	2935	2935	0
136	20240904	170600	167072370	2935	2935	2935	2935	0
137	20240904	170500	167072370	2935	2935	2935	2935	0
138	20240904	170400	167072370	2935	2935	2935	2935	0
139	20240904	170300	167072370	2935	2935	2935	2935	0
140	20240904	170200	167072370	2935	2935	2935	2935	0
141	20240904	170100	167072370	2935	2935	2935	2935	0
142	20240904	170000	167072370	2935	2935	2935	2935	0
143	20240904	165900	167072370	2935	2935	2935	2935	0
144	20240904	165800	167072370	2935	2935	2935	2935	0
145	20240904	165700	167072370	2935	2935	2935	2935	0
146	20240904	165600	167072370	2935	2935	2935	2935	0
147	20240904	165500	167072370	2935	2935	2935	2935	0
148	20240904	165400	167072370	2935	2935	2935	2935	0
149	20240904	165300	167072370	2935	2935	2935	2935	0
150	20240904	165200	167072370	2935	2935	2935	2935	0
151	20240904	165100	167072370	2935	2935	2935	2935	0
152	20240904	165000	167072370	2935	2935	2935	2935	734
153	20240904	164900	167072370	2935	2935	2935	2935	0
154	20240904	164800	167072370	2935	2935	2935	2935	0
155	20240904	164700	167072370	2935	2935	2935	2935	0
156	20240904	164600	167072370	2935	2935	2935	2935	0
157	20240904	164500	167072370	2935	2935	2935	2935	0
158	20240904	164400	167072370	2935	2935	2935	2935	0
159	20240904	164300	167072370	2935	2935	2935	2935	0
160	20240904	164200	167072370	2935	2935	2935	2935	0
161	20240904	164100	167072370	2935	2935	2935	2935	0
162	20240904	164000	167072370	2935	2935	2935	2935	0
163	20240904	163900	167072370	2935	2935	2935	2935	0
164	20240904	163800	167072370	2935	2935	2935	2935	0
165	20240904	163700	167072370	2935	2935	2935	2935	0
166	20240904	163600	167072370	2935	2935	2935	2935	0
167	20240904	163500	167072370	2935	2935	2935	2935	0
168	20240904	163400	167072370	2935	2935	2935	2935	0
169	20240904	163300	167072370	2935	2935	2935	2935	0
170	20240904	163200	167072370	2935	2935	2935	2935	0
171	20240904	163100	167072370	2935	2935	2935	2935	0
172	20240904	163000	167072370	2935	2935	2935	2935	0
173	20240904	162900	167072370	2935	2935	2935	2935	0
174	20240904	162800	167072370	2935	2935	2935	2935	0
175	20240904	162700	167072370	2935	2935	2935	2935	0
176	20240904	162600	167072370	2935	2935	2935	2935	0
177	20240904	162500	167072370	2935	2935	2935	2935	0
178	20240904	162400	167072370	2935	2935	2935	2935	0
179	20240904	162300	167072370	2935	2935	2935	2935	0
180	20240904	162200	167072370	2935	2935	2935	2935	0
181	20240904	162100	167072370	2935	2935	2935	2935	0
182	20240904	162000	167072370	2935	2935	2935	2935	734
183	20240904	161900	167072370	2935	2935	2935	2935	0
184	20240904	161800	167072370	2935	2935	2935	2935	0
185	20240904	161700	167072370	2935	2935	2935	2935	0
186	20240904	161600	167072370	2935	2935	2935	2935	0
187	20240904	161500	167072370	2935	2935	2935	2935	0
188	20240904	161400	167072370	2935	2935	2935	2935	0
189	20240904	161300	167072370	2935	2935	2935	2935	0
190	20240904	161200	167072370	2935	2935	2935	2935	0
191	20240904	161100	167072370	2935	2935	2935	2935	0
192	20240904	161000	167072370	2935	2935	2935	2935	0
193	20240904	160900	167072370	2935	2935	2935	2935	0
194	20240904	160800	167072370	2935	2935	2935	2935	0
195	20240904	160700	167072370	2935	2935	2935	2935	0
196	20240904	160600	167072370	2935	2935	2935	2935	0
197	20240904	160500	167072370	2935	2935	2935	2935	0
198	20240904	160400	167072370	2935	2935	2935	2935	0
199	20240904	160300	167072370	2935	2935	2935	2935	0
200	20240904	160200	167072370	2935	2935	2935	2935	0
201	20240904	160100	167072370	2935	2935	2935	2935	0
202	20240904	160000	167072370	2935	2935	2935	2935	0
203	20240904	155900	167072370	2935	2935	2935	2935	0
204	20240904	155800	167072370	2935	2935	2935	2935	0
205	20240904	155700	167072370	2935	2935	2935	2935	0
206	20240904	155600	167072370	2935	2935	2935	2935	0
207	20240904	155500	167072370	2935	2935	2935	2935	0
208	20240904	155400	167072370	2935	2935	2935	2935	0
209	20240904	155300	167072370	2935	2935	2935	2935	0
210	20240904	155200	167072370	2935	2935	2935	2935	0
211	20240904	155100	167072370	2935	2935	2935	2935	0
212	20240904	155000	167072370	2935	2935	2935	2935	734
213	20240904	154900	167072370	2935	2935	2935	2935	0
214	20240904	154800	167072370	2935	2935	2935	2935	0
215	20240904	154700	167072370	2935	2935	2935	2935	0
216	20240904	154600	167072370	2935	2935	2935	2935	0
217	20240904	154500	167072370	2935	2935	2935	2935	0
218	20240904	154400	167072370	2935	2935	2935	2935	0
219	20240904	154300	167072370	2935	2935	2935	2935	0
220	20240904	154200	167072370	2935	2935	2935	2935	0
221	20240904	154100	167072370	2935	2935	2935	2935	0
222	20240904	154000	167072370	2935	2935	2935	2935	0
223	20240904	153900	167072370	2935	2935	2935	2935	0
224	20240904	153800	167072370	2935	2935	2935	2935	0
225	20240904	153700	167072370	2935	2935	2935	2935	0
226	20240904	153600	167072370	2935	2935	2935	2935	0
227	20240904	153500	167072370	2935	2935	2935	2935	0
228	20240904	153400	167072370	2935	2935	2935	2935	0
229	20240904	153300	167072370	2935	2935	2935	2935	0
230	20240904	153200	167072370	2935	2935	2935	2935	0
231	20240904	153100	167072370	2935	2935	2935	2935	0
232	20240904	153000	167072370	2935	2935	2935	2935	734
233	20240904	152900	164918080	2935	2935	2935	2935	0
234	20240904	152800	164918080	2935	2935	2935	2935	0
235	20240904	152700	164918080	2935	2935	2935	2935	0
236	20240904	152600	164918080	2935	2935	2935	2935	0
237	20240904	152500	164918080	2935	2935	2935	2935	0
238	20240904	152400	164918080	2935	2935	2935	2935	0
239	20240904	152300	164918080	2935	2935	2935	2935	0
240	20240904	152200	164918080	2935	2935	2935	2935	0
241	20240904	152100	164918080	2935	2935	2935	2935	0
242	20240904	152000	164918080	2935	2935	2935	2935	0
243	20240904	151900	164918080	2935	2930	2935	2925	610
244	20240904	151800	163129095	2930	2930	2935	2925	668
245	20240904	151700	161172050	2925	2935	2935	2925	44
246	20240904	151600	161043240	2935	2935	2935	2925	12
247	20240904	151500	161008120	2925	2925	2925	2925	50
248	20240904	151400	160861870	2935	2935	2935	2935	0
249	20240904	151300	160861870	2935	2935	2935	2935	0
250	20240904	151200	160861870	2935	2935	2935	2935	0
251	20240904	151100	160861870	2935	2935	2935	2935	0
252	20240904	151000	160861870	2935	2935	2935	2935	0
253	20240904	150900	160861870	2935	2935	2935	2935	0
254	20240904	150800	160861870	2935	2935	2935	2935	0
255	20240904	150700	160861870	2935	2935	2935	2935	0
256	20240904	150600	160861870	2935	2935	2935	2935	0
257	20240904	150500	160861870	2935	2935	2935	2935	0
258	20240904	150400	160861870	2935	2935	2935	2935	0
259	20240904	150300	160861870	2935	2915	2935	2915	31
260	20240904	150200	160771485	2925	2915	2925	2915	31
261	20240904	150100	160681060	2915	2925	2925	2915	176
262	20240904	150000	160168010	2915	2915	2915	2915	0
263	20240904	145900	160168010	2915	2915	2915	2915	100
264	20240904	145800	159876510	2915	2915	2915	2915	0
265	20240904	145700	159876510	2915	2915	2915	2915	0
266	20240904	145600	159876510	2915	2915	2915	2915	0
267	20240904	145500	159876510	2915	2915	2915	2915	0
268	20240904	145400	159876510	2915	2915	2915	2915	0
269	20240904	145300	159876510	2915	2915	2915	2915	181
270	20240904	145200	159348895	2920	2920	2920	2920	152
271	20240904	145100	158905055	2930	2930	2930	2920	202
272	20240904	145000	158314880	2935	2935	2935	2935	1
273	20240904	144900	158311945	2910	2910	2910	2910	0
274	20240904	144800	158311945	2910	2915	2915	2910	618
275	20240904	144700	156513320	2920	2930	2930	2920	55
276	20240904	144600	156352690	2935	2935	2935	2935	0
277	20240904	144500	156352690	2935	2935	2935	2935	0
278	20240904	144400	156352690	2935	2935	2935	2935	0
279	20240904	144300	156352690	2935	2935	2935	2935	0
280	20240904	144200	156352690	2935	2935	2935	2935	0
281	20240904	144100	156352690	2935	2935	2935	2935	1
282	20240904	144000	156349755	2930	2930	2930	2930	497
283	20240904	143900	154893545	2930	2930	2930	2930	0
284	20240904	143800	154893545	2930	2930	2930	2930	0
285	20240904	143700	154893545	2930	2930	2930	2930	0
286	20240904	143600	154893545	2930	2930	2930	2930	0
287	20240904	143500	154893545	2930	2930	2930	2930	1
288	20240904	143400	154890615	2920	2920	2920	2920	0
289	20240904	143300	154890615	2920	2920	2920	2920	0
290	20240904	143200	154890615	2920	2920	2920	2920	0
291	20240904	143100	154890615	2920	2920	2920	2920	537
292	20240904	143000	153322575	2930	2910	2930	2910	2537
293	20240904	142900	145939785	2910	2910	2910	2910	1
294	20240904	142800	145936875	2900	2900	2900	2900	870
295	20240904	142700	143413875	2910	2910	2910	2910	0
296	20240904	142600	143413875	2910	2910	2910	2910	0
297	20240904	142500	143413875	2910	2910	2910	2910	0
298	20240904	142400	143413875	2910	2910	2910	2910	2
299	20240904	142300	143408055	2900	2900	2900	2900	609
300	20240904	142200	141641955	2905	2905	2905	2905	1
301	20240904	142100	141639050	2915	2915	2915	2915	0
302	20240904	142000	141639050	2915	2915	2915	2915	0
303	20240904	141900	141639050	2915	2900	2915	2900	5001
304	20240904	141800	127136135	2915	2915	2915	2915	0
305	20240904	141700	127136135	2915	2915	2915	2915	0
306	20240904	141600	127136135	2915	2915	2915	2915	0
307	20240904	141500	127136135	2915	2915	2915	2915	1
308	20240904	141400	127133220	2905	2905	2905	2905	1500
309	20240904	141300	122775720	2915	2915	2915	2915	0
310	20240904	141200	122775720	2915	2915	2915	2915	0
311	20240904	141100	122775720	2915	2915	2915	2915	1
312	20240904	141000	122772805	2925	2925	2925	2925	0
313	20240904	140900	122772805	2925	2925	2925	2925	0
314	20240904	140800	122772805	2925	2905	2925	2905	1501
315	20240904	140700	118412380	2910	2910	2910	2910	0
316	20240904	140600	118412380	2910	2910	2910	2910	1000
317	20240904	140500	115502380	2930	2930	2930	2930	1
318	20240904	140400	115499450	2910	2910	2910	2910	1435
319	20240904	140300	111323600	2915	2915	2915	2915	53
320	20240904	140200	111169105	2915	2920	2920	2915	128
321	20240904	140100	110795830	2920	2925	2925	2920	1502
322	20240904	140000	106409980	2930	2930	2930	2930	0
323	20240904	135900	106409980	2930	2930	2930	2930	0
324	20240904	135800	106409980	2930	2930	2930	2930	0
325	20240904	135700	106409980	2930	2930	2930	2930	1
326	20240904	135600	106407050	2930	2930	2930	2930	1
327	20240904	135500	106404120	2940	2940	2940	2940	0
328	20240904	135400	106404120	2940	2940	2940	2940	0
329	20240904	135300	106404120	2940	2940	2940	2940	0
330	20240904	135200	106404120	2940	2940	2940	2940	50
331	20240904	135100	106257120	2940	2940	2940	2940	0
332	20240904	135000	106257120	2940	2940	2940	2940	0
333	20240904	134900	106257120	2940	2940	2940	2940	0
334	20240904	134800	106257120	2940	2940	2940	2940	2
335	20240904	134700	106251240	2940	2940	2940	2940	0
336	20240904	134600	106251240	2940	2940	2940	2940	0
337	20240904	134500	106251240	2940	2940	2940	2940	1
338	20240904	134400	106248300	2930	2930	2930	2930	0
339	20240904	134300	106248300	2930	2930	2930	2930	0
340	20240904	134200	106248300	2930	2930	2930	2930	0
341	20240904	134100	106248300	2930	2930	2930	2930	99
342	20240904	134000	105958230	2925	2925	2925	2925	0
343	20240904	133900	105958230	2925	2925	2925	2925	1815
344	20240904	133800	100649355	2930	2930	2930	2930	0
345	20240904	133700	100649355	2930	2930	2930	2930	1
346	20240904	133600	100646425	2925	2925	2925	2925	69
347	20240904	133500	100444600	2925	2925	2925	2925	0
348	20240904	133400	100444600	2925	2925	2925	2925	0
349	20240904	133300	100444600	2925	2925	2925	2925	0
350	20240904	133200	100444600	2925	2925	2925	2925	0
351	20240904	133100	100444600	2925	2925	2925	2925	0
352	20240904	133000	100444600	2925	2925	2925	2925	0
353	20240904	132900	100444600	2925	2925	2925	2925	34
354	20240904	132800	100345150	2935	2935	2935	2935	0
355	20240904	132700	100345150	2935	2920	2935	2920	951
356	20240904	132600	97568215	2940	2940	2940	2940	1
357	20240904	132500	97565275	2920	2920	2920	2920	500
358	20240904	132400	96105275	2930	2930	2930	2930	0
359	20240904	132300	96105275	2930	2930	2930	2930	510
360	20240904	132200	94610975	2930	2930	2930	2930	0
361	20240904	132100	94610975	2930	2930	2930	2930	0
362	20240904	132000	94610975	2930	2930	2930	2930	0
363	20240904	131900	94610975	2930	2935	2935	2930	600
364	20240904	131800	92852955	2935	2935	2935	2935	0
365	20240904	131700	92852955	2935	2935	2935	2935	1600
366	20240904	131600	88156955	2960	2960	2960	2960	0
367	20240904	131500	88156955	2960	2960	2960	2960	0
368	20240904	131400	88156955	2960	2955	2960	2955	75
369	20240904	131300	87935305	2955	2950	2955	2950	150
370	20240904	131200	87492790	2950	2950	2950	2950	0
371	20240904	131100	87492790	2950	2940	2950	2940	703
372	20240904	131000	85420940	2930	2930	2930	2930	110
373	20240904	130900	85098640	2940	2940	2940	2940	0
374	20240904	130800	85098640	2940	2940	2940	2940	0
375	20240904	130700	85098640	2940	2940	2940	2940	0
376	20240904	130600	85098640	2940	2940	2940	2940	0
377	20240904	130500	85098640	2940	2940	2940	2940	0
378	20240904	130400	85098640	2940	2940	2940	2940	100
379	20240904	130300	84804640	2940	2935	2940	2935	7
380	20240904	130200	84784085	2925	2920	2925	2920	2483
381	20240904	130100	77533670	2910	2910	2910	2910	0
382	20240904	130000	77533670	2910	2910	2910	2910	0
383	20240904	125900	77533670	2910	2910	2910	2910	0
384	20240904	125800	77533670	2910	2910	2910	2910	150
385	20240904	125700	77097170	2910	2910	2910	2910	367
386	20240904	125600	76029200	2910	2910	2910	2910	0
387	20240904	125500	76029200	2910	2910	2910	2910	50
388	20240904	125400	75883700	2915	2915	2915	2915	0
389	20240904	125300	75883700	2915	2915	2915	2915	172
390	20240904	125200	75382320	2910	2910	2910	2910	0
391	20240904	125100	75382320	2910	2910	2910	2910	0
392	20240904	125000	75382320	2910	2910	2910	2910	0
393	20240904	124900	75382320	2910	2910	2910	2910	0
394	20240904	124800	75382320	2910	2910	2910	2910	0
395	20240904	124700	75382320	2910	2910	2910	2910	913
396	20240904	124600	72725490	2915	2915	2915	2915	0
397	20240904	124500	72725490	2915	2915	2915	2915	193
398	20240904	124400	72162895	2910	2910	2910	2910	0
399	20240904	124300	72162895	2910	2910	2910	2910	0
400	20240904	124200	72162895	2910	2910	2910	2910	0
401	20240904	124100	72162895	2910	2910	2910	2910	0
402	20240904	124000	72162895	2910	2915	2915	2910	537
403	20240904	123900	70599565	2915	2915	2915	2915	0
404	20240904	123800	70599565	2915	2915	2915	2915	0
405	20240904	123700	70599565	2915	2915	2915	2915	301
406	20240904	123600	69722150	2915	2915	2915	2915	0
407	20240904	123500	69722150	2915	2915	2915	2915	0
408	20240904	123400	69722150	2915	2915	2915	2915	0
409	20240904	123300	69722150	2915	2915	2915	2915	0
410	20240904	123200	69722150	2915	2915	2915	2915	199
411	20240904	123100	69142065	2915	2915	2915	2915	0
412	20240904	123000	69142065	2915	2915	2915	2915	198
413	20240904	122900	68564895	2915	2915	2915	2915	280
414	20240904	122800	67748695	2915	2915	2915	2915	488
415	20240904	122700	66326175	2915	2915	2915	2915	50
416	20240904	122600	66180425	2915	2915	2915	2915	0
417	20240904	122500	66180425	2915	2915	2915	2915	0
418	20240904	122400	66180425	2915	2915	2915	2915	0
419	20240904	122300	66180425	2915	2915	2915	2915	10
420	20240904	122200	66151275	2915	2915	2915	2915	0
421	20240904	122100	66151275	2915	2915	2915	2915	0
422	20240904	122000	66151275	2915	2915	2915	2915	100
423	20240904	121900	65859775	2915	2915	2915	2915	0
424	20240904	121800	65859775	2915	2915	2915	2915	0
425	20240904	121700	65859775	2915	2915	2915	2915	52
426	20240904	121600	65708195	2915	2915	2915	2915	78
427	20240904	121500	65480825	2910	2910	2910	2910	0
428	20240904	121400	65480825	2910	2910	2910	2910	0
429	20240904	121300	65480825	2910	2910	2910	2910	0
430	20240904	121200	65480825	2910	2910	2910	2910	1
431	20240904	121100	65477915	2915	2915	2915	2915	320
432	20240904	121000	64545115	2915	2915	2915	2915	0
433	20240904	120900	64545115	2915	2915	2915	2915	50
434	20240904	120800	64399365	2915	2915	2915	2915	0
435	20240904	120700	64399365	2915	2915	2915	2915	0
436	20240904	120600	64399365	2915	2915	2915	2915	0
437	20240904	120500	64399365	2915	2915	2915	2915	0
438	20240904	120400	64399365	2915	2915	2915	2915	0
439	20240904	120300	64399365	2915	2915	2915	2915	100
440	20240904	120200	64107865	2915	2915	2915	2915	30
441	20240904	120100	64020415	2910	2910	2910	2910	0
442	20240904	120000	64020415	2910	2910	2910	2910	0
443	20240904	115900	64020415	2910	2910	2910	2910	0
444	20240904	115800	64020415	2910	2910	2910	2910	0
445	20240904	115700	64020415	2910	2910	2910	2910	0
446	20240904	115600	64020415	2910	2910	2910	2910	0
447	20240904	115500	64020415	2910	2910	2910	2910	0
448	20240904	115400	64020415	2910	2910	2910	2910	0
449	20240904	115300	64020415	2910	2910	2910	2910	0
450	20240904	115200	64020415	2910	2910	2910	2910	0
451	20240904	115100	64020415	2910	2910	2910	2910	0
452	20240904	115000	64020415	2910	2910	2910	2910	0
453	20240904	114900	64020415	2910	2910	2910	2910	0
454	20240904	114800	64020415	2910	2910	2910	2910	0
455	20240904	114700	64020415	2910	2910	2910	2910	0
456	20240904	114600	64020415	2910	2910	2910	2910	0
457	20240904	114500	64020415	2910	2910	2910	2910	0
458	20240904	114400	64020415	2910	2910	2910	2910	21
459	20240904	114300	63959305	2910	2910	2910	2910	0
460	20240904	114200	63959305	2910	2910	2910	2910	189
461	20240904	114100	63409315	2910	2910	2910	2910	30
462	20240904	114000	63322015	2910	2910	2910	2910	55
463	20240904	113900	63161965	2910	2910	2910	2910	0
464	20240904	113800	63161965	2910	2910	2910	2910	0
465	20240904	113700	63161965	2910	2910	2910	2910	0
466	20240904	113600	63161965	2910	2910	2910	2910	0
467	20240904	113500	63161965	2910	2910	2910	2910	0
468	20240904	113400	63161965	2910	2910	2910	2910	0
469	20240904	113300	63161965	2910	2910	2910	2910	2
470	20240904	113200	63156145	2915	2915	2915	2915	95
471	20240904	113100	62879220	2915	2915	2915	2910	336
472	20240904	113000	61899835	2915	2915	2915	2915	0
473	20240904	112900	61899835	2915	2915	2915	2915	0
474	20240904	112800	61899835	2915	2915	2915	2915	1
475	20240904	112700	61896920	2915	2915	2915	2915	0
476	20240904	112600	61896920	2915	2915	2915	2915	0
477	20240904	112500	61896920	2915	2915	2915	2915	689
478	20240904	112400	59888485	2920	2920	2920	2920	0
479	20240904	112300	59888485	2920	2920	2920	2920	0
480	20240904	112200	59888485	2920	2920	2920	2920	100
481	20240904	112100	59596485	2920	2920	2920	2920	0
482	20240904	112000	59596485	2920	2920	2920	2920	0
483	20240904	111900	59596485	2920	2920	2920	2920	0
484	20240904	111800	59596485	2920	2920	2920	2920	0
485	20240904	111700	59596485	2920	2920	2920	2920	0
486	20240904	111600	59596485	2920	2920	2920	2920	0
487	20240904	111500	59596485	2920	2920	2920	2920	0
488	20240904	111400	59596485	2920	2920	2920	2920	0
489	20240904	111300	59596485	2920	2920	2920	2920	0
490	20240904	111200	59596485	2920	2920	2920	2920	0
491	20240904	111100	59596485	2920	2920	2920	2920	100
492	20240904	111000	59304485	2915	2915	2915	2915	0
493	20240904	110900	59304485	2915	2915	2915	2915	311
494	20240904	110800	58397920	2915	2915	2915	2915	0
495	20240904	110700	58397920	2915	2915	2915	2915	2
496	20240904	110600	58392090	2915	2915	2915	2915	0
497	20240904	110500	58392090	2915	2915	2915	2915	0
498	20240904	110400	58392090	2915	2915	2915	2915	0
499	20240904	110300	58392090	2915	2915	2915	2915	207
500	20240904	110200	57788685	2915	2915	2915	2915	2
501	20240904	110100	57782855	2915	2915	2915	2915	0
502	20240904	110000	57782855	2915	2915	2915	2915	9
503	20240904	105900	57756620	2915	2915	2915	2915	0
504	20240904	105800	57756620	2915	2915	2915	2915	0
505	20240904	105700	57756620	2915	2915	2915	2915	0
506	20240904	105600	57756620	2915	2915	2915	2915	0
507	20240904	105500	57756620	2915	2915	2915	2915	34
508	20240904	105400	57657510	2920	2920	2920	2920	0
509	20240904	105300	57657510	2920	2920	2920	2920	0
510	20240904	105200	57657510	2920	2920	2920	2920	0
511	20240904	105100	57657510	2920	2920	2920	2920	0
512	20240904	105000	57657510	2920	2920	2920	2920	0
513	20240904	104900	57657510	2920	2920	2920	2920	0
514	20240904	104800	57657510	2920	2920	2920	2920	0
515	20240904	104700	57657510	2920	2920	2920	2920	0
516	20240904	104600	57657510	2920	2920	2920	2920	0
517	20240904	104500	57657510	2920	2920	2920	2920	0
518	20240904	104400	57657510	2920	2920	2920	2920	0
519	20240904	104300	57657510	2920	2920	2920	2920	0
520	20240904	104200	57657510	2920	2920	2920	2920	0
521	20240904	104100	57657510	2920	2920	2920	2920	1
522	20240904	104000	57654590	2920	2920	2920	2920	0
523	20240904	103900	57654590	2920	2920	2920	2920	1
524	20240904	103800	57651670	2920	2920	2920	2920	0
525	20240904	103700	57651670	2920	2920	2920	2920	0
526	20240904	103600	57651670	2920	2920	2920	2920	0
527	20240904	103500	57651670	2920	2920	2920	2920	0
528	20240904	103400	57651670	2920	2920	2920	2920	0
529	20240904	103300	57651670	2920	2920	2920	2920	0
530	20240904	103200	57651670	2920	2915	2920	2915	101
531	20240904	103100	57356840	2915	2915	2915	2915	0
532	20240904	103000	57356840	2915	2915	2915	2915	0
533	20240904	102900	57356840	2915	2915	2915	2915	0
534	20240904	102800	57356840	2915	2915	2915	2915	0
535	20240904	102700	57356840	2915	2915	2915	2915	100
536	20240904	102600	57065340	2915	2915	2915	2915	0
537	20240904	102500	57065340	2915	2915	2915	2915	50
538	20240904	102400	56919590	2915	2915	2915	2915	0
539	20240904	102300	56919590	2915	2915	2915	2915	0
540	20240904	102200	56919590	2915	2915	2915	2915	100
541	20240904	102100	56628090	2915	2915	2915	2915	0
542	20240904	102000	56628090	2915	2915	2915	2915	1
543	20240904	101900	56625175	2915	2915	2915	2915	0
544	20240904	101800	56625175	2915	2915	2915	2915	0
545	20240904	101700	56625175	2915	2915	2915	2915	0
546	20240904	101600	56625175	2915	2915	2915	2915	0
547	20240904	101500	56625175	2915	2915	2915	2915	0
548	20240904	101400	56625175	2915	2915	2915	2915	0
549	20240904	101300	56625175	2915	2915	2915	2915	0
550	20240904	101200	56625175	2915	2915	2915	2915	444
551	20240904	101100	55330915	2915	2915	2915	2915	0
552	20240904	101000	55330915	2915	2915	2915	2915	0
553	20240904	100900	55330915	2915	2915	2915	2915	0
554	20240904	100800	55330915	2915	2915	2915	2915	0
555	20240904	100700	55330915	2915	2915	2915	2915	0
556	20240904	100600	55330915	2915	2915	2915	2915	30
557	20240904	100500	55243465	2915	2915	2915	2915	0
558	20240904	100400	55243465	2915	2915	2915	2915	81
559	20240904	100300	55007350	2915	2915	2915	2915	0
560	20240904	100200	55007350	2915	2915	2915	2915	0
561	20240904	100100	55007350	2915	2915	2915	2915	0
562	20240904	100000	55007350	2915	2915	2915	2915	1100
563	20240904	095900	51800850	2920	2920	2920	2920	0
564	20240904	095800	51800850	2920	2920	2920	2920	113
565	20240904	095700	51470890	2920	2920	2920	2920	0
566	20240904	095600	51470890	2920	2920	2920	2920	0
567	20240904	095500	51470890	2920	2920	2920	2920	0
568	20240904	095400	51470890	2920	2920	2920	2920	0
569	20240904	095300	51470890	2920	2920	2920	2920	87
570	20240904	095200	51216850	2920	2920	2920	2920	13
571	20240904	095100	51178890	2920	2920	2920	2920	987
572	20240904	095000	48296850	2915	2915	2915	2915	269
573	20240904	094900	47512715	2905	2905	2905	2905	0
574	20240904	094800	47512715	2905	2900	2905	2900	535
575	20240904	094700	45959290	2900	2900	2900	2900	100
576	20240904	094600	45669290	2885	2885	2885	2885	0
577	20240904	094500	45669290	2885	2890	2890	2885	447
578	20240904	094400	44377845	2905	2905	2905	2905	0
579	20240904	094300	44377845	2905	2905	2905	2905	1
580	20240904	094200	44374940	2890	2890	2890	2890	100
581	20240904	094100	44085940	2895	2895	2895	2895	0
582	20240904	094000	44085940	2895	2905	2905	2895	513
583	20240904	093900	42600220	2905	2905	2905	2905	9
584	20240904	093800	42574075	2905	2905	2905	2905	0
585	20240904	093700	42574075	2905	2905	2905	2905	320
586	20240904	093600	41644475	2905	2905	2905	2905	0
587	20240904	093500	41644475	2905	2905	2905	2905	1
588	20240904	093400	41641570	2905	2905	2905	2905	0
589	20240904	093300	41641570	2905	2905	2905	2900	546
590	20240904	093200	40056940	2905	2905	2905	2905	197
591	20240904	093100	39484655	2900	2905	2905	2900	11
592	20240904	093000	39452750	2900	2900	2900	2900	0
593	20240904	092900	39452750	2900	2900	2900	2900	1
594	20240904	092800	39449850	2900	2905	2905	2900	444
595	20240904	092700	38160275	2905	2905	2905	2905	0
596	20240904	092600	38160275	2905	2905	2905	2905	791
597	20240904	092500	35862420	2900	2900	2900	2900	0
598	20240904	092400	35862420	2900	2900	2900	2900	1413
599	20240904	092300	31764720	2900	2905	2905	2900	2455
600	20240904	092200	24635460	2905	2905	2905	2905	1000
601	20240904	092100	21730460	2905	2905	2905	2905	920
602	20240904	092000	19057860	2910	2905	2910	2905	404
603	20240904	091900	17883380	2905	2905	2905	2905	120
604	20240904	091800	17534780	2905	2905	2905	2905	71
605	20240904	091700	17328525	2905	2905	2905	2905	1
606	20240904	091600	17325620	2920	2920	2920	2920	0
607	20240904	091500	17325620	2920	2920	2920	2920	0
608	20240904	091400	17325620	2920	2920	2920	2920	20
609	20240904	091300	17267220	2920	2915	2920	2915	115
610	20240904	091200	16931435	2920	2920	2920	2920	0
611	20240904	091100	16931435	2920	2920	2920	2920	0
612	20240904	091000	16931435	2920	2925	2925	2920	27
613	20240904	090900	16852475	2925	2925	2925	2925	54
614	20240904	090800	16694525	2930	2930	2930	2930	87
615	20240904	090700	16439615	2900	2900	2900	2900	0
616	20240904	090600	16439615	2900	2900	2900	2900	0
617	20240904	090500	16439615	2900	2900	2900	2900	0
618	20240904	090400	16439615	2900	2900	2900	2900	1
619	20240904	090300	16436715	2880	2880	2880	2860	165
620	20240904	090200	15962495	2880	2855	2880	2830	861
621	20240904	090100	13509635	2860	2875	2875	2860	1610
622	20240904	090000	8902455	2880	2890	2900	2880	3076