KissMeData/001790/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183500	330165070	2915	2915	2915	2915	6959
3	20240903	183400	330165070	2915	2915	2915	2915	0
4	20240903	183300	330165070	2915	2915	2915	2915	0
5	20240903	183200	330165070	2915	2915	2915	2915	0
6	20240903	183100	330165070	2915	2915	2915	2915	0
7	20240903	183000	330165070	2915	2915	2915	2915	0
8	20240903	182900	330165070	2915	2915	2915	2915	0
9	20240903	182800	330165070	2915	2915	2915	2915	0
10	20240903	182700	330165070	2915	2915	2915	2915	0
11	20240903	182600	330165070	2915	2915	2915	2915	0
12	20240903	182500	330165070	2915	2915	2915	2915	0
13	20240903	182400	330165070	2915	2915	2915	2915	0
14	20240903	182300	330165070	2915	2915	2915	2915	0
15	20240903	182200	330165070	2915	2915	2915	2915	0
16	20240903	182100	330165070	2915	2915	2915	2915	0
17	20240903	182000	330165070	2915	2915	2915	2915	0
18	20240903	181900	330165070	2915	2915	2915	2915	0
19	20240903	181800	330165070	2915	2915	2915	2915	0
20	20240903	181700	330165070	2915	2915	2915	2915	0
21	20240903	181600	330165070	2915	2915	2915	2915	0
22	20240903	181500	330165070	2915	2915	2915	2915	0
23	20240903	181400	330165070	2915	2915	2915	2915	0
24	20240903	181300	330165070	2915	2915	2915	2915	0
25	20240903	181200	330165070	2915	2915	2915	2915	0
26	20240903	181100	330165070	2915	2915	2915	2915	0
27	20240903	181000	330165070	2915	2915	2915	2915	0
28	20240903	180900	330165070	2915	2915	2915	2915	0
29	20240903	180800	330165070	2915	2915	2915	2915	0
30	20240903	180700	330165070	2915	2915	2915	2915	0
31	20240903	180600	330165070	2915	2915	2915	2915	0
32	20240903	180500	330165070	2915	2915	2915	2915	6959
33	20240903	180400	330165070	2915	2915	2915	2915	0
34	20240903	180300	330165070	2915	2915	2915	2915	0
35	20240903	180200	330165070	2915	2915	2915	2915	0
36	20240903	180100	330165070	2915	2915	2915	2915	0
37	20240903	180000	330165070	2915	2915	2915	2915	0
38	20240903	175900	330165070	2915	2915	2915	2915	0
39	20240903	175800	330165070	2915	2915	2915	2915	0
40	20240903	175700	330165070	2915	2915	2915	2915	0
41	20240903	175600	330165070	2915	2915	2915	2915	0
42	20240903	175500	330165070	2915	2915	2915	2915	0
43	20240903	175400	330165070	2915	2915	2915	2915	0
44	20240903	175300	330165070	2915	2915	2915	2915	0
45	20240903	175200	330165070	2915	2915	2915	2915	0
46	20240903	175100	330165070	2915	2915	2915	2915	0
47	20240903	175000	330165070	2915	2915	2915	2915	0
48	20240903	174900	330165070	2915	2915	2915	2915	0
49	20240903	174800	330165070	2915	2915	2915	2915	0
50	20240903	174700	330165070	2915	2915	2915	2915	0
51	20240903	174600	330165070	2915	2915	2915	2915	0
52	20240903	174500	330165070	2915	2915	2915	2915	0
53	20240903	174400	330165070	2915	2915	2915	2915	0
54	20240903	174300	330165070	2915	2915	2915	2915	0
55	20240903	174200	330165070	2915	2915	2915	2915	0
56	20240903	174100	330165070	2915	2915	2915	2915	0
57	20240903	174000	330165070	2915	2915	2915	2915	0
58	20240903	173900	330165070	2915	2915	2915	2915	0
59	20240903	173800	330165070	2915	2915	2915	2915	0
60	20240903	173700	330165070	2915	2915	2915	2915	0
61	20240903	173600	330165070	2915	2915	2915	2915	0
62	20240903	173500	330165070	2915	2915	2915	2915	6959
63	20240903	173400	330165070	2915	2915	2915	2915	0
64	20240903	173300	330165070	2915	2915	2915	2915	0
65	20240903	173200	330165070	2915	2915	2915	2915	0
66	20240903	173100	330165070	2915	2915	2915	2915	0
67	20240903	173000	330165070	2915	2915	2915	2915	0
68	20240903	172900	330165070	2915	2915	2915	2915	0
69	20240903	172800	330165070	2915	2915	2915	2915	0
70	20240903	172700	330165070	2915	2915	2915	2915	0
71	20240903	172600	330165070	2915	2915	2915	2915	0
72	20240903	172500	330165070	2915	2915	2915	2915	0
73	20240903	172400	330165070	2915	2915	2915	2915	0
74	20240903	172300	330165070	2915	2915	2915	2915	0
75	20240903	172200	330165070	2915	2915	2915	2915	0
76	20240903	172100	330165070	2915	2915	2915	2915	0
77	20240903	172000	330165070	2915	2915	2915	2915	0
78	20240903	171900	330165070	2915	2915	2915	2915	0
79	20240903	171800	330165070	2915	2915	2915	2915	0
80	20240903	171700	330165070	2915	2915	2915	2915	0
81	20240903	171600	330165070	2915	2915	2915	2915	0
82	20240903	171500	330165070	2915	2915	2915	2915	0
83	20240903	171400	330165070	2915	2915	2915	2915	0
84	20240903	171300	330165070	2915	2915	2915	2915	0
85	20240903	171200	330165070	2915	2915	2915	2915	0
86	20240903	171100	330165070	2915	2915	2915	2915	0
87	20240903	171000	330165070	2915	2915	2915	2915	0
88	20240903	170900	330165070	2915	2915	2915	2915	0
89	20240903	170800	330165070	2915	2915	2915	2915	0
90	20240903	170700	330165070	2915	2915	2915	2915	0
91	20240903	170600	330165070	2915	2915	2915	2915	0
92	20240903	170500	330165070	2915	2915	2915	2915	6959
93	20240903	170400	330165070	2915	2915	2915	2915	0
94	20240903	170300	330165070	2915	2915	2915	2915	0
95	20240903	170200	330165070	2915	2915	2915	2915	0
96	20240903	170100	330165070	2915	2915	2915	2915	0
97	20240903	170000	330165070	2915	2915	2915	2915	0
98	20240903	165900	330165070	2915	2915	2915	2915	0
99	20240903	165800	330165070	2915	2915	2915	2915	0
100	20240903	165700	330165070	2915	2915	2915	2915	0
101	20240903	165600	330165070	2915	2915	2915	2915	0
102	20240903	165500	330165070	2915	2915	2915	2915	0
103	20240903	165400	330165070	2915	2915	2915	2915	0
104	20240903	165300	330165070	2915	2915	2915	2915	0
105	20240903	165200	330165070	2915	2915	2915	2915	0
106	20240903	165100	330165070	2915	2915	2915	2915	0
107	20240903	165000	330165070	2915	2915	2915	2915	0
108	20240903	164900	330165070	2915	2915	2915	2915	0
109	20240903	164800	330165070	2915	2915	2915	2915	0
110	20240903	164700	330165070	2915	2915	2915	2915	0
111	20240903	164600	330165070	2915	2915	2915	2915	0
112	20240903	164500	330165070	2915	2915	2915	2915	0
113	20240903	164400	330165070	2915	2915	2915	2915	0
114	20240903	164300	330165070	2915	2915	2915	2915	0
115	20240903	164200	330165070	2915	2915	2915	2915	0
116	20240903	164100	330165070	2915	2915	2915	2915	0
117	20240903	164000	330165070	2915	2915	2915	2915	0
118	20240903	163900	330165070	2915	2915	2915	2915	0
119	20240903	163800	330165070	2915	2915	2915	2915	0
120	20240903	163700	330165070	2915	2915	2915	2915	0
121	20240903	163600	330165070	2915	2915	2915	2915	0
122	20240903	163500	330165070	2915	2915	2915	2915	6959
123	20240903	163400	330165070	2915	2915	2915	2915	0
124	20240903	163300	330165070	2915	2915	2915	2915	0
125	20240903	163200	330165070	2915	2915	2915	2915	0
126	20240903	163100	330165070	2915	2915	2915	2915	0
127	20240903	163000	330165070	2915	2915	2915	2915	0
128	20240903	162900	330165070	2915	2915	2915	2915	0
129	20240903	162800	330165070	2915	2915	2915	2915	0
130	20240903	162700	330165070	2915	2915	2915	2915	0
131	20240903	162600	330165070	2915	2915	2915	2915	0
132	20240903	162500	330165070	2915	2915	2915	2915	0
133	20240903	162400	330165070	2915	2915	2915	2915	0
134	20240903	162300	330165070	2915	2915	2915	2915	0
135	20240903	162200	330165070	2915	2915	2915	2915	0
136	20240903	162100	330165070	2915	2915	2915	2915	0
137	20240903	162000	330165070	2915	2915	2915	2915	0
138	20240903	161900	330165070	2915	2915	2915	2915	0
139	20240903	161800	330165070	2915	2915	2915	2915	0
140	20240903	161700	330165070	2915	2915	2915	2915	0
141	20240903	161600	330165070	2915	2915	2915	2915	0
142	20240903	161500	330165070	2915	2915	2915	2915	0
143	20240903	161400	330165070	2915	2915	2915	2915	0
144	20240903	161300	330165070	2915	2915	2915	2915	0
145	20240903	161200	330165070	2915	2915	2915	2915	0
146	20240903	161100	330165070	2915	2915	2915	2915	0
147	20240903	161000	330165070	2915	2915	2915	2915	0
148	20240903	160900	330165070	2915	2915	2915	2915	0
149	20240903	160800	330165070	2915	2915	2915	2915	0
150	20240903	160700	330165070	2915	2915	2915	2915	0
151	20240903	160600	330165070	2915	2915	2915	2915	0
152	20240903	160500	330165070	2915	2915	2915	2915	6959
153	20240903	160400	330165070	2915	2915	2915	2915	0
154	20240903	160300	330165070	2915	2915	2915	2915	0
155	20240903	160200	330165070	2915	2915	2915	2915	0
156	20240903	160100	330165070	2915	2915	2915	2915	0
157	20240903	160000	330165070	2915	2915	2915	2915	0
158	20240903	155900	330165070	2915	2915	2915	2915	0
159	20240903	155800	330165070	2915	2915	2915	2915	0
160	20240903	155700	330165070	2915	2915	2915	2915	0
161	20240903	155600	330165070	2915	2915	2915	2915	0
162	20240903	155500	330165070	2915	2915	2915	2915	0
163	20240903	155400	330165070	2915	2915	2915	2915	0
164	20240903	155300	330165070	2915	2915	2915	2915	0
165	20240903	155200	330165070	2915	2915	2915	2915	0
166	20240903	155100	330165070	2915	2915	2915	2915	0
167	20240903	155000	330165070	2915	2915	2915	2915	0
168	20240903	154900	330165070	2915	2915	2915	2915	0
169	20240903	154800	330165070	2915	2915	2915	2915	0
170	20240903	154700	330165070	2915	2915	2915	2915	0
171	20240903	154600	330165070	2915	2915	2915	2915	0
172	20240903	154500	330165070	2915	2915	2915	2915	0
173	20240903	154400	330165070	2915	2915	2915	2915	0
174	20240903	154300	330165070	2915	2915	2915	2915	0
175	20240903	154200	330165070	2915	2915	2915	2915	0
176	20240903	154100	330165070	2915	2915	2915	2915	0
177	20240903	154000	330165070	2915	2915	2915	2915	0
178	20240903	153900	330165070	2915	2915	2915	2915	0
179	20240903	153800	330165070	2915	2915	2915	2915	0
180	20240903	153700	330165070	2915	2915	2915	2915	0
181	20240903	153600	330165070	2915	2915	2915	2915	0
182	20240903	153500	330165070	2915	2915	2915	2915	6959
183	20240903	153400	330165070	2915	2915	2915	2915	0
184	20240903	153300	330165070	2915	2915	2915	2915	0
185	20240903	153200	330165070	2915	2915	2915	2915	0
186	20240903	153100	330165070	2915	2915	2915	2915	0
187	20240903	153000	330165070	2915	2915	2915	2915	6959
188	20240903	152900	309879585	2920	2920	2920	2920	0
189	20240903	152800	309879585	2920	2920	2920	2920	0
190	20240903	152700	309879585	2920	2920	2920	2920	0
191	20240903	152600	309879585	2920	2920	2920	2920	0
192	20240903	152500	309879585	2920	2920	2920	2920	0
193	20240903	152400	309879585	2920	2920	2920	2920	0
194	20240903	152300	309879585	2920	2920	2920	2920	0
195	20240903	152200	309879585	2920	2920	2920	2920	0
196	20240903	152100	309879585	2920	2920	2920	2920	0
197	20240903	152000	309879585	2920	2920	2920	2920	0
198	20240903	151900	309879585	2920	2915	2920	2915	4339
199	20240903	151800	297229730	2920	2920	2920	2915	1005
200	20240903	151700	294300020	2920	2920	2920	2915	507
201	20240903	151600	292822035	2915	2915	2915	2915	400
202	20240903	151500	291656035	2915	2915	2915	2915	110
203	20240903	151400	291335385	2920	2920	2920	2920	1
204	20240903	151300	291332465	2920	2920	2920	2920	2
205	20240903	151200	291326625	2915	2920	2920	2915	1300
206	20240903	151100	287536625	2920	2920	2920	2920	3
207	20240903	151000	287527865	2920	2920	2920	2920	0
208	20240903	150900	287527865	2920	2920	2920	2920	66
209	20240903	150800	287335145	2920	2915	2920	2915	527
210	20240903	150700	285797390	2920	2920	2920	2920	202
211	20240903	150600	285207550	2920	2920	2920	2920	326
212	20240903	150500	284255630	2920	2920	2920	2920	600
213	20240903	150400	282503630	2920	2920	2920	2920	540
214	20240903	150300	280926830	2920	2920	2920	2920	0
215	20240903	150200	280926830	2920	2920	2920	2920	0
216	20240903	150100	280926830	2920	2920	2920	2920	722
217	20240903	150000	278818590	2920	2920	2920	2920	1
218	20240903	145900	278815670	2920	2920	2920	2920	0
219	20240903	145800	278815670	2920	2920	2920	2920	0
220	20240903	145700	278815670	2920	2920	2920	2920	0
221	20240903	145600	278815670	2920	2920	2920	2920	324
222	20240903	145500	277869590	2920	2920	2920	2920	1077
223	20240903	145400	274724750	2920	2920	2920	2920	29
224	20240903	145300	274640070	2920	2920	2920	2920	2
225	20240903	145200	274634230	2920	2920	2920	2920	8
226	20240903	145100	274610870	2920	2920	2920	2920	20
227	20240903	145000	274552470	2920	2920	2920	2920	105
228	20240903	144900	274245870	2920	2920	2920	2920	3955
229	20240903	144800	262697270	2925	2925	2925	2925	0
230	20240903	144700	262697270	2925	2920	2925	2920	1467
231	20240903	144600	258412795	2920	2925	2925	2920	1191
232	20240903	144500	254935045	2925	2925	2925	2925	6
233	20240903	144400	254917495	2925	2925	2925	2925	0
234	20240903	144300	254917495	2925	2925	2925	2925	70
235	20240903	144200	254712745	2925	2925	2925	2925	87
236	20240903	144100	254458270	2925	2925	2925	2925	2
237	20240903	144000	254452420	2920	2920	2920	2920	4
238	20240903	143900	254440740	2930	2930	2930	2930	0
239	20240903	143800	254440740	2930	2925	2930	2925	25
240	20240903	143700	254367610	2925	2925	2925	2925	0
241	20240903	143600	254367610	2925	2925	2925	2925	0
242	20240903	143500	254367610	2925	2925	2925	2925	0
243	20240903	143400	254367610	2925	2925	2925	2925	1
244	20240903	143300	254364685	2925	2925	2925	2925	162
245	20240903	143200	253890835	2925	2925	2925	2925	241
246	20240903	143100	253185910	2920	2920	2920	2920	341
247	20240903	143000	252190190	2925	2925	2925	2925	0
248	20240903	142900	252190190	2925	2915	2925	2915	4829
249	20240903	142800	238113165	2920	2920	2920	2920	9018
250	20240903	142700	211780605	2920	2920	2920	2920	20
251	20240903	142600	211722205	2925	2925	2925	2925	0
252	20240903	142500	211722205	2925	2925	2925	2925	0
253	20240903	142400	211722205	2925	2925	2925	2925	0
254	20240903	142300	211722205	2925	2925	2925	2925	0
255	20240903	142200	211722205	2925	2925	2925	2925	118
256	20240903	142100	211377055	2925	2925	2925	2920	1566
257	20240903	142000	206798735	2925	2925	2925	2925	0
258	20240903	141900	206798735	2925	2925	2925	2925	1015
259	20240903	141800	203829860	2930	2930	2930	2925	4167
260	20240903	141700	191639880	2930	2930	2930	2930	72
261	20240903	141600	191428920	2925	2925	2925	2925	0
262	20240903	141500	191428920	2925	2925	2925	2925	0
263	20240903	141400	191428920	2925	2925	2925	2925	1500
264	20240903	141300	187041420	2925	2925	2925	2925	300
265	20240903	141200	186163920	2925	2925	2925	2925	0
266	20240903	141100	186163920	2925	2925	2925	2925	400
267	20240903	141000	184993920	2925	2925	2925	2925	0
268	20240903	140900	184993920	2925	2925	2925	2925	2
269	20240903	140800	184988070	2925	2925	2925	2925	100
270	20240903	140700	184695570	2925	2925	2925	2925	60
271	20240903	140600	184520070	2925	2925	2925	2925	0
272	20240903	140500	184520070	2925	2925	2925	2925	0
273	20240903	140400	184520070	2925	2925	2925	2925	9
274	20240903	140300	184493745	2925	2925	2925	2925	82
275	20240903	140200	184253895	2930	2930	2930	2930	20
276	20240903	140100	184195295	2930	2930	2930	2930	1
277	20240903	140000	184192365	2930	2930	2930	2930	177
278	20240903	135900	183673755	2930	2930	2930	2930	50
279	20240903	135800	183527255	2930	2930	2930	2930	10
280	20240903	135700	183497955	2930	2935	2935	2930	1188
281	20240903	135600	180017090	2935	2935	2935	2935	100
282	20240903	135500	179723590	2935	2935	2935	2935	501
283	20240903	135400	178253155	2935	2935	2935	2935	0
284	20240903	135300	178253155	2935	2935	2935	2935	0
285	20240903	135200	178253155	2935	2935	2935	2935	0
286	20240903	135100	178253155	2935	2935	2935	2935	0
287	20240903	135000	178253155	2935	2935	2935	2935	0
288	20240903	134900	178253155	2935	2935	2935	2935	0
289	20240903	134800	178253155	2935	2935	2935	2935	0
290	20240903	134700	178253155	2935	2935	2935	2935	0
291	20240903	134600	178253155	2935	2935	2935	2935	0
292	20240903	134500	178253155	2935	2935	2935	2935	1
293	20240903	134400	178250220	2930	2930	2930	2930	0
294	20240903	134300	178250220	2930	2930	2930	2930	15
295	20240903	134200	178206270	2935	2935	2935	2935	0
296	20240903	134100	178206270	2935	2935	2935	2935	1
297	20240903	134000	178203335	2925	2930	2930	2925	2278
298	20240903	133900	171536020	2930	2930	2930	2930	82
299	20240903	133800	171295760	2935	2935	2935	2935	50
300	20240903	133700	171149010	2935	2935	2935	2935	0
301	20240903	133600	171149010	2935	2935	2935	2935	0
302	20240903	133500	171149010	2935	2935	2935	2935	30
303	20240903	133400	171060960	2935	2935	2935	2935	0
304	20240903	133300	171060960	2935	2935	2935	2935	500
305	20240903	133200	169593460	2935	2935	2935	2935	0
306	20240903	133100	169593460	2935	2935	2935	2935	0
307	20240903	133000	169593460	2935	2935	2935	2935	0
308	20240903	132900	169593460	2935	2935	2935	2935	0
309	20240903	132800	169593460	2935	2935	2935	2935	0
310	20240903	132700	169593460	2935	2935	2935	2935	0
311	20240903	132600	169593460	2935	2935	2935	2935	0
312	20240903	132500	169593460	2935	2935	2935	2935	0
313	20240903	132400	169593460	2935	2935	2935	2935	3
314	20240903	132300	169584655	2935	2935	2935	2935	0
315	20240903	132200	169584655	2935	2935	2935	2935	0
316	20240903	132100	169584655	2935	2935	2935	2935	52
317	20240903	132000	169432035	2935	2935	2935	2935	0
318	20240903	131900	169432035	2935	2935	2935	2935	0
319	20240903	131800	169432035	2935	2935	2935	2935	0
320	20240903	131700	169432035	2935	2935	2935	2935	0
321	20240903	131600	169432035	2935	2935	2935	2935	9
322	20240903	131500	169405620	2935	2935	2935	2935	0
323	20240903	131400	169405620	2935	2935	2935	2935	150
324	20240903	131300	168965370	2935	2935	2935	2935	0
325	20240903	131200	168965370	2935	2935	2935	2935	0
326	20240903	131100	168965370	2935	2935	2935	2935	2000
327	20240903	131000	163095370	2935	2935	2935	2935	191
328	20240903	130900	162534785	2930	2930	2930	2930	7
329	20240903	130800	162514275	2935	2935	2935	2935	0
330	20240903	130700	162514275	2935	2935	2935	2935	1
331	20240903	130600	162511340	2930	2930	2930	2930	0
332	20240903	130500	162511340	2930	2930	2930	2930	0
333	20240903	130400	162511340	2930	2930	2930	2930	332
334	20240903	130300	161538580	2930	2930	2930	2930	40
335	20240903	130200	161421380	2925	2925	2925	2925	0
336	20240903	130100	161421380	2925	2925	2925	2925	82
337	20240903	130000	161181530	2930	2930	2930	2930	1
338	20240903	125900	161178600	2930	2930	2935	2925	1002
339	20240903	125800	158242795	2935	2935	2935	2935	0
340	20240903	125700	158242795	2935	2935	2935	2935	7
341	20240903	125600	158222250	2930	2935	2935	2930	51
342	20240903	125500	158072810	2935	2935	2935	2935	130
343	20240903	125400	157691260	2935	2935	2935	2935	0
344	20240903	125300	157691260	2935	2935	2935	2935	0
345	20240903	125200	157691260	2935	2935	2935	2935	0
346	20240903	125100	157691260	2935	2935	2935	2935	0
347	20240903	125000	157691260	2935	2935	2935	2935	0
348	20240903	124900	157691260	2935	2935	2935	2935	0
349	20240903	124800	157691260	2935	2935	2935	2935	6
350	20240903	124700	157673650	2935	2935	2935	2935	0
351	20240903	124600	157673650	2935	2935	2935	2935	5
352	20240903	124500	157658975	2935	2935	2935	2935	0
353	20240903	124400	157658975	2935	2935	2935	2935	0
354	20240903	124300	157658975	2935	2935	2935	2935	1
355	20240903	124200	157656040	2930	2930	2930	2930	1484
356	20240903	124100	153307920	2935	2935	2935	2935	0
357	20240903	124000	153307920	2935	2935	2935	2935	1
358	20240903	123900	153304985	2935	2935	2935	2935	0
359	20240903	123800	153304985	2935	2935	2935	2935	4
360	20240903	123700	153293245	2935	2935	2935	2935	398
361	20240903	123600	152125115	2930	2930	2930	2930	0
362	20240903	123500	152125115	2930	2930	2930	2930	1132
363	20240903	123400	148808355	2930	2930	2930	2930	0
364	20240903	123300	148808355	2930	2930	2930	2930	0
365	20240903	123200	148808355	2930	2930	2930	2930	100
366	20240903	123100	148515355	2930	2930	2930	2930	82
367	20240903	123000	148275095	2935	2935	2935	2935	1
368	20240903	122900	148272160	2935	2935	2935	2935	24
369	20240903	122800	148201720	2935	2935	2935	2935	0
370	20240903	122700	148201720	2935	2935	2935	2935	0
371	20240903	122600	148201720	2935	2935	2935	2935	0
372	20240903	122500	148201720	2935	2935	2935	2935	0
373	20240903	122400	148201720	2935	2935	2935	2935	1
374	20240903	122300	148198785	2930	2930	2930	2930	0
375	20240903	122200	148198785	2930	2930	2930	2930	0
376	20240903	122100	148198785	2930	2930	2930	2930	80
377	20240903	122000	147964385	2935	2935	2935	2935	1
378	20240903	121900	147961450	2935	2930	2935	2930	230
379	20240903	121800	147287400	2930	2930	2930	2930	0
380	20240903	121700	147287400	2930	2930	2930	2930	83
381	20240903	121600	147044210	2935	2935	2935	2935	0
382	20240903	121500	147044210	2935	2935	2935	2935	0
383	20240903	121400	147044210	2935	2935	2935	2935	0
384	20240903	121300	147044210	2935	2935	2935	2935	527
385	20240903	121200	145497465	2935	2935	2935	2935	0
386	20240903	121100	145497465	2935	2935	2935	2935	4
387	20240903	121000	145485725	2940	2940	2940	2940	191
388	20240903	120900	144924185	2935	2935	2935	2935	7
389	20240903	120800	144903640	2940	2940	2940	2940	0
390	20240903	120700	144903640	2940	2940	2940	2940	0
391	20240903	120600	144903640	2940	2940	2940	2940	1
392	20240903	120500	144900700	2935	2940	2940	2935	48
393	20240903	120400	144759800	2940	2940	2940	2940	0
394	20240903	120300	144759800	2940	2940	2940	2940	3
395	20240903	120200	144750980	2940	2940	2940	2940	1
396	20240903	120100	144748040	2935	2935	2935	2935	0
397	20240903	120000	144748040	2935	2935	2935	2935	11
398	20240903	115900	144715755	2940	2940	2940	2940	6
399	20240903	115800	144698115	2940	2940	2940	2940	0
400	20240903	115700	144698115	2940	2940	2940	2940	0
401	20240903	115600	144698115	2940	2940	2940	2940	0
402	20240903	115500	144698115	2940	2940	2940	2940	10
403	20240903	115400	144668715	2940	2940	2940	2940	0
404	20240903	115300	144668715	2940	2940	2940	2940	2
405	20240903	115200	144662835	2935	2935	2935	2935	1000
406	20240903	115100	141727835	2940	2940	2940	2940	35
407	20240903	115000	141624935	2940	2940	2940	2940	0
408	20240903	114900	141624935	2940	2940	2940	2940	0
409	20240903	114800	141624935	2940	2940	2940	2940	0
410	20240903	114700	141624935	2940	2940	2940	2940	2
411	20240903	114600	141619055	2935	2935	2935	2935	0
412	20240903	114500	141619055	2935	2935	2935	2935	0
413	20240903	114400	141619055	2935	2935	2935	2935	0
414	20240903	114300	141619055	2935	2935	2935	2935	0
415	20240903	114200	141619055	2935	2935	2935	2935	450
416	20240903	114100	140298305	2940	2940	2940	2940	100
417	20240903	114000	140004305	2940	2940	2940	2940	2
418	20240903	113900	139998425	2940	2940	2940	2940	0
419	20240903	113800	139998425	2940	2940	2940	2940	30
420	20240903	113700	139910225	2940	2940	2940	2940	0
421	20240903	113600	139910225	2940	2940	2940	2940	1001
422	20240903	113500	136967285	2940	2940	2940	2940	0
423	20240903	113400	136967285	2940	2940	2940	2940	2002
424	20240903	113300	131081405	2940	2940	2940	2940	1
425	20240903	113200	131078465	2935	2935	2935	2935	234
426	20240903	113100	130391675	2935	2935	2935	2935	0
427	20240903	113000	130391675	2935	2935	2935	2935	0
428	20240903	112900	130391675	2935	2935	2935	2935	1
429	20240903	112800	130388740	2935	2935	2935	2935	0
430	20240903	112700	130388740	2935	2935	2935	2935	0
431	20240903	112600	130388740	2935	2935	2935	2935	0
432	20240903	112500	130388740	2935	2935	2935	2935	20
433	20240903	112400	130330040	2930	2930	2930	2930	0
434	20240903	112300	130330040	2930	2930	2930	2930	0
435	20240903	112200	130330040	2930	2935	2935	2930	2200
436	20240903	112100	123883040	2935	2940	2940	2935	182
437	20240903	112000	123348370	2935	2935	2935	2935	0
438	20240903	111900	123348370	2935	2935	2935	2935	1004
439	20240903	111800	120401630	2935	2935	2935	2935	233
440	20240903	111700	119717775	2935	2935	2935	2935	0
441	20240903	111600	119717775	2935	2935	2935	2935	0
442	20240903	111500	119717775	2935	2935	2935	2935	100
443	20240903	111400	119424275	2940	2940	2940	2940	0
444	20240903	111300	119424275	2940	2940	2940	2940	0
445	20240903	111200	119424275	2940	2940	2940	2940	0
446	20240903	111100	119424275	2940	2940	2940	2940	0
447	20240903	111000	119424275	2940	2935	2940	2935	198
448	20240903	110900	118842190	2940	2940	2940	2940	1
449	20240903	110800	118839250	2940	2940	2940	2940	0
450	20240903	110700	118839250	2940	2940	2940	2940	0
451	20240903	110600	118839250	2940	2940	2940	2940	0
452	20240903	110500	118839250	2940	2940	2940	2940	0
453	20240903	110400	118839250	2940	2940	2940	2940	1
454	20240903	110300	118836310	2935	2935	2935	2935	222
455	20240903	110200	118184740	2935	2935	2935	2935	122
456	20240903	110100	117826670	2935	2935	2935	2935	20
457	20240903	110000	117767970	2935	2935	2935	2935	1001
458	20240903	105900	114830035	2930	2930	2930	2930	0
459	20240903	105800	114830035	2930	2930	2930	2930	0
460	20240903	105700	114830035	2930	2930	2930	2930	0
461	20240903	105600	114830035	2930	2930	2930	2930	0
462	20240903	105500	114830035	2930	2935	2935	2930	220
463	20240903	105400	114185335	2930	2930	2930	2930	0
464	20240903	105300	114185335	2930	2930	2930	2930	0
465	20240903	105200	114185335	2930	2930	2930	2930	82
466	20240903	105100	113945075	2935	2935	2935	2935	301
467	20240903	105000	113061640	2935	2935	2935	2935	10
468	20240903	104900	113032290	2930	2930	2930	2930	6
469	20240903	104800	113014710	2935	2935	2935	2935	0
470	20240903	104700	113014710	2935	2935	2935	2935	0
471	20240903	104600	113014710	2935	2935	2935	2935	0
472	20240903	104500	113014710	2935	2935	2935	2935	0
473	20240903	104400	113014710	2935	2935	2935	2935	0
474	20240903	104300	113014710	2935	2935	2935	2935	0
475	20240903	104200	113014710	2935	2940	2940	2930	1062
476	20240903	104100	109902475	2935	2935	2935	2935	0
477	20240903	104000	109902475	2935	2935	2935	2935	0
478	20240903	103900	109902475	2935	2935	2935	2935	432
479	20240903	103800	108634555	2930	2930	2930	2930	0
480	20240903	103700	108634555	2930	2930	2930	2930	0
481	20240903	103600	108634555	2930	2930	2930	2930	0
482	20240903	103500	108634555	2930	2930	2930	2930	0
483	20240903	103400	108634555	2930	2930	2930	2930	0
484	20240903	103300	108634555	2930	2930	2930	2930	0
485	20240903	103200	108634555	2930	2930	2930	2930	20
486	20240903	103100	108575955	2930	2935	2935	2930	15
487	20240903	103000	108531990	2935	2935	2935	2935	0
488	20240903	102900	108531990	2935	2935	2935	2935	9
489	20240903	102800	108505575	2935	2935	2935	2935	8
490	20240903	102700	108482095	2930	2930	2930	2930	0
491	20240903	102600	108482095	2930	2930	2930	2930	0
492	20240903	102500	108482095	2930	2930	2930	2930	0
493	20240903	102400	108482095	2930	2930	2930	2930	39
494	20240903	102300	108367825	2930	2930	2930	2930	1268
495	20240903	102200	104652585	2930	2930	2930	2930	112
496	20240903	102100	104324425	2930	2930	2930	2930	19
497	20240903	102000	104268755	2930	2930	2930	2930	300
498	20240903	101900	103389755	2930	2935	2935	2930	252
499	20240903	101800	102651390	2925	2935	2935	2925	2400
500	20240903	101700	95625390	2935	2935	2935	2935	0
501	20240903	101600	95625390	2935	2935	2935	2935	0
502	20240903	101500	95625390	2935	2935	2935	2935	0
503	20240903	101400	95625390	2935	2935	2935	2935	1
504	20240903	101300	95622455	2935	2935	2935	2935	22
505	20240903	101200	95557885	2935	2935	2935	2935	20
506	20240903	101100	95499185	2935	2930	2935	2925	572
507	20240903	101000	93822805	2930	2935	2935	2930	197
508	20240903	100900	93244645	2935	2935	2935	2935	16
509	20240903	100800	93197685	2935	2935	2935	2935	1
510	20240903	100700	93194750	2935	2935	2935	2935	0
511	20240903	100600	93194750	2935	2935	2935	2935	10
512	20240903	100500	93165400	2925	2935	2935	2925	5239
513	20240903	100400	77830535	2935	2935	2935	2935	15
514	20240903	100300	77786510	2935	2935	2935	2935	86
515	20240903	100200	77534100	2935	2935	2935	2935	5
516	20240903	100100	77519425	2935	2935	2935	2935	2
517	20240903	100000	77513555	2935	2935	2935	2935	0
518	20240903	095900	77513555	2935	2930	2935	2930	28
519	20240903	095800	77431490	2935	2935	2935	2935	0
520	20240903	095700	77431490	2935	2935	2935	2935	203
521	20240903	095600	76835685	2935	2935	2935	2930	212
522	20240903	095500	76214465	2935	2935	2935	2935	280
523	20240903	095400	75392665	2935	2935	2935	2935	539
524	20240903	095300	73810700	2940	2940	2940	2940	10
525	20240903	095200	73781300	2940	2940	2940	2940	11
526	20240903	095100	73748960	2940	2940	2940	2940	10
527	20240903	095000	73719560	2940	2940	2940	2940	1
528	20240903	094900	73716620	2940	2940	2940	2940	6
529	20240903	094800	73698980	2940	2940	2940	2940	1
530	20240903	094700	73696040	2940	2940	2940	2940	7
531	20240903	094600	73675460	2940	2940	2940	2940	103
532	20240903	094500	73372640	2935	2935	2935	2935	82
533	20240903	094400	73131970	2940	2940	2940	2940	50
534	20240903	094300	72984970	2940	2940	2940	2940	1
535	20240903	094200	72982030	2940	2940	2940	2940	1
536	20240903	094100	72979090	2940	2940	2940	2940	0
537	20240903	094000	72979090	2940	2940	2940	2940	1
538	20240903	093900	72976150	2925	2940	2940	2925	4391
539	20240903	093800	60116525	2940	2940	2940	2940	1283
540	20240903	093700	56344505	2945	2940	2945	2940	68
541	20240903	093600	56144505	2940	2935	2940	2925	5564
542	20240903	093500	39825005	2940	2940	2940	2940	10
543	20240903	093400	39795605	2940	2940	2940	2940	500
544	20240903	093300	38325605	2940	2940	2940	2940	0
545	20240903	093200	38325605	2940	2940	2940	2940	0
546	20240903	093100	38325605	2940	2940	2940	2935	1617
547	20240903	093000	33579625	2940	2940	2940	2940	1
548	20240903	092900	33576685	2940	2940	2940	2940	2
549	20240903	092800	33570805	2935	2940	2940	2935	1124
550	20240903	092700	30268780	2940	2940	2940	2940	1000
551	20240903	092600	27328780	2940	2940	2940	2940	0
552	20240903	092500	27328780	2940	2945	2945	2940	4000
553	20240903	092400	15566175	2945	2945	2945	2945	0
554	20240903	092300	15566175	2945	2945	2945	2945	0
555	20240903	092200	15566175	2945	2945	2945	2945	300
556	20240903	092100	14682675	2945	2945	2945	2945	442
557	20240903	092000	13380985	2945	2945	2945	2945	503
558	20240903	091900	11899650	2945	2945	2945	2945	64
559	20240903	091800	11711170	2945	2945	2945	2945	19
560	20240903	091700	11655215	2940	2945	2945	2940	6
561	20240903	091600	11637570	2945	2945	2945	2945	6
562	20240903	091500	11619900	2940	2940	2940	2940	0
563	20240903	091400	11619900	2940	2940	2940	2940	500
564	20240903	091300	10149900	2945	2945	2945	2945	16
565	20240903	091200	10102780	2945	2945	2945	2945	0
566	20240903	091100	10102780	2945	2945	2945	2945	103
567	20240903	091000	9799445	2945	2945	2945	2940	1208
568	20240903	090900	6246920	2945	2950	2950	2945	1140
569	20240903	090800	2889370	2950	2950	2950	2950	0
570	20240903	090700	2889370	2950	2950	2950	2950	50
571	20240903	090600	2741870	2950	2950	2950	2950	0
572	20240903	090500	2741870	2950	2950	2950	2950	150
573	20240903	090400	2299370	2950	2950	2950	2950	102
574	20240903	090300	1998470	2950	2950	2950	2950	210
575	20240903	090200	1378970	2940	2950	2950	2940	12
576	20240903	090100	1343580	2950	2955	2955	2950	13
577	20240903	090000	1305200	2955	2930	2955	2930	445