KissMeData/039020/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	192000	106395405	2960	2960	2960	2960	1114
3	20240903	191900	106395405	2960	2960	2960	2960	0
4	20240903	191800	106395405	2960	2960	2960	2960	0
5	20240903	191700	106395405	2960	2960	2960	2960	0
6	20240903	191600	106395405	2960	2960	2960	2960	0
7	20240903	191500	106395405	2960	2960	2960	2960	0
8	20240903	191400	106395405	2960	2960	2960	2960	0
9	20240903	191300	106395405	2960	2960	2960	2960	0
10	20240903	191200	106395405	2960	2960	2960	2960	0
11	20240903	191100	106395405	2960	2960	2960	2960	0
12	20240903	191000	106395405	2960	2960	2960	2960	0
13	20240903	190900	106395405	2960	2960	2960	2960	0
14	20240903	190800	106395405	2960	2960	2960	2960	0
15	20240903	190700	106395405	2960	2960	2960	2960	0
16	20240903	190600	106395405	2960	2960	2960	2960	0
17	20240903	190500	106395405	2960	2960	2960	2960	0
18	20240903	190400	106395405	2960	2960	2960	2960	0
19	20240903	190300	106395405	2960	2960	2960	2960	0
20	20240903	190200	106395405	2960	2960	2960	2960	0
21	20240903	190100	106395405	2960	2960	2960	2960	0
22	20240903	190000	106395405	2960	2960	2960	2960	0
23	20240903	185900	106395405	2960	2960	2960	2960	0
24	20240903	185800	106395405	2960	2960	2960	2960	0
25	20240903	185700	106395405	2960	2960	2960	2960	0
26	20240903	185600	106395405	2960	2960	2960	2960	0
27	20240903	185500	106395405	2960	2960	2960	2960	0
28	20240903	185400	106395405	2960	2960	2960	2960	0
29	20240903	185300	106395405	2960	2960	2960	2960	0
30	20240903	185200	106395405	2960	2960	2960	2960	0
31	20240903	185100	106395405	2960	2960	2960	2960	0
32	20240903	185000	106395405	2960	2960	2960	2960	1114
33	20240903	184900	106395405	2960	2960	2960	2960	0
34	20240903	184800	106395405	2960	2960	2960	2960	0
35	20240903	184700	106395405	2960	2960	2960	2960	0
36	20240903	184600	106395405	2960	2960	2960	2960	0
37	20240903	184500	106395405	2960	2960	2960	2960	0
38	20240903	184400	106395405	2960	2960	2960	2960	0
39	20240903	184300	106395405	2960	2960	2960	2960	0
40	20240903	184200	106395405	2960	2960	2960	2960	0
41	20240903	184100	106395405	2960	2960	2960	2960	0
42	20240903	184000	106395405	2960	2960	2960	2960	0
43	20240903	183900	106395405	2960	2960	2960	2960	0
44	20240903	183800	106395405	2960	2960	2960	2960	0
45	20240903	183700	106395405	2960	2960	2960	2960	0
46	20240903	183600	106395405	2960	2960	2960	2960	0
47	20240903	183500	106395405	2960	2960	2960	2960	0
48	20240903	183400	106395405	2960	2960	2960	2960	0
49	20240903	183300	106395405	2960	2960	2960	2960	0
50	20240903	183200	106395405	2960	2960	2960	2960	0
51	20240903	183100	106395405	2960	2960	2960	2960	0
52	20240903	183000	106395405	2960	2960	2960	2960	0
53	20240903	182900	106395405	2960	2960	2960	2960	0
54	20240903	182800	106395405	2960	2960	2960	2960	0
55	20240903	182700	106395405	2960	2960	2960	2960	0
56	20240903	182600	106395405	2960	2960	2960	2960	0
57	20240903	182500	106395405	2960	2960	2960	2960	0
58	20240903	182400	106395405	2960	2960	2960	2960	0
59	20240903	182300	106395405	2960	2960	2960	2960	0
60	20240903	182200	106395405	2960	2960	2960	2960	0
61	20240903	182100	106395405	2960	2960	2960	2960	0
62	20240903	182000	106395405	2960	2960	2960	2960	1114
63	20240903	181900	106395405	2960	2960	2960	2960	0
64	20240903	181800	106395405	2960	2960	2960	2960	0
65	20240903	181700	106395405	2960	2960	2960	2960	0
66	20240903	181600	106395405	2960	2960	2960	2960	0
67	20240903	181500	106395405	2960	2960	2960	2960	0
68	20240903	181400	106395405	2960	2960	2960	2960	0
69	20240903	181300	106395405	2960	2960	2960	2960	0
70	20240903	181200	106395405	2960	2960	2960	2960	0
71	20240903	181100	106395405	2960	2960	2960	2960	0
72	20240903	181000	106395405	2960	2960	2960	2960	0
73	20240903	180900	106395405	2960	2960	2960	2960	0
74	20240903	180800	106395405	2960	2960	2960	2960	0
75	20240903	180700	106395405	2960	2960	2960	2960	0
76	20240903	180600	106395405	2960	2960	2960	2960	0
77	20240903	180500	106395405	2960	2960	2960	2960	0
78	20240903	180400	106395405	2960	2960	2960	2960	0
79	20240903	180300	106395405	2960	2960	2960	2960	0
80	20240903	180200	106395405	2960	2960	2960	2960	0
81	20240903	180100	106395405	2960	2960	2960	2960	0
82	20240903	180000	106395405	2960	2960	2960	2960	0
83	20240903	175900	106395405	2960	2960	2960	2960	0
84	20240903	175800	106395405	2960	2960	2960	2960	0
85	20240903	175700	106395405	2960	2960	2960	2960	0
86	20240903	175600	106395405	2960	2960	2960	2960	0
87	20240903	175500	106395405	2960	2960	2960	2960	0
88	20240903	175400	106395405	2960	2960	2960	2960	0
89	20240903	175300	106395405	2960	2960	2960	2960	0
90	20240903	175200	106395405	2960	2960	2960	2960	0
91	20240903	175100	106395405	2960	2960	2960	2960	0
92	20240903	175000	106395405	2960	2960	2960	2960	1114
93	20240903	174900	106395405	2960	2960	2960	2960	0
94	20240903	174800	106395405	2960	2960	2960	2960	0
95	20240903	174700	106395405	2960	2960	2960	2960	0
96	20240903	174600	106395405	2960	2960	2960	2960	0
97	20240903	174500	106395405	2960	2960	2960	2960	0
98	20240903	174400	106395405	2960	2960	2960	2960	0
99	20240903	174300	106395405	2960	2960	2960	2960	0
100	20240903	174200	106395405	2960	2960	2960	2960	0
101	20240903	174100	106395405	2960	2960	2960	2960	0
102	20240903	174000	106395405	2960	2960	2960	2960	0
103	20240903	173900	106395405	2960	2960	2960	2960	0
104	20240903	173800	106395405	2960	2960	2960	2960	0
105	20240903	173700	106395405	2960	2960	2960	2960	0
106	20240903	173600	106395405	2960	2960	2960	2960	0
107	20240903	173500	106395405	2960	2960	2960	2960	0
108	20240903	173400	106395405	2960	2960	2960	2960	0
109	20240903	173300	106395405	2960	2960	2960	2960	0
110	20240903	173200	106395405	2960	2960	2960	2960	0
111	20240903	173100	106395405	2960	2960	2960	2960	0
112	20240903	173000	106395405	2960	2960	2960	2960	0
113	20240903	172900	106395405	2960	2960	2960	2960	0
114	20240903	172800	106395405	2960	2960	2960	2960	0
115	20240903	172700	106395405	2960	2960	2960	2960	0
116	20240903	172600	106395405	2960	2960	2960	2960	0
117	20240903	172500	106395405	2960	2960	2960	2960	0
118	20240903	172400	106395405	2960	2960	2960	2960	0
119	20240903	172300	106395405	2960	2960	2960	2960	0
120	20240903	172200	106395405	2960	2960	2960	2960	0
121	20240903	172100	106395405	2960	2960	2960	2960	0
122	20240903	172000	106395405	2960	2960	2960	2960	1114
123	20240903	171900	106395405	2960	2960	2960	2960	0
124	20240903	171800	106395405	2960	2960	2960	2960	0
125	20240903	171700	106395405	2960	2960	2960	2960	0
126	20240903	171600	106395405	2960	2960	2960	2960	0
127	20240903	171500	106395405	2960	2960	2960	2960	0
128	20240903	171400	106395405	2960	2960	2960	2960	0
129	20240903	171300	106395405	2960	2960	2960	2960	0
130	20240903	171200	106395405	2960	2960	2960	2960	0
131	20240903	171100	106395405	2960	2960	2960	2960	0
132	20240903	171000	106395405	2960	2960	2960	2960	0
133	20240903	170900	106395405	2960	2960	2960	2960	0
134	20240903	170800	106395405	2960	2960	2960	2960	0
135	20240903	170700	106395405	2960	2960	2960	2960	0
136	20240903	170600	106395405	2960	2960	2960	2960	0
137	20240903	170500	106395405	2960	2960	2960	2960	0
138	20240903	170400	106395405	2960	2960	2960	2960	0
139	20240903	170300	106395405	2960	2960	2960	2960	0
140	20240903	170200	106395405	2960	2960	2960	2960	0
141	20240903	170100	106395405	2960	2960	2960	2960	0
142	20240903	170000	106395405	2960	2960	2960	2960	0
143	20240903	165900	106395405	2960	2960	2960	2960	0
144	20240903	165800	106395405	2960	2960	2960	2960	0
145	20240903	165700	106395405	2960	2960	2960	2960	0
146	20240903	165600	106395405	2960	2960	2960	2960	0
147	20240903	165500	106395405	2960	2960	2960	2960	0
148	20240903	165400	106395405	2960	2960	2960	2960	0
149	20240903	165300	106395405	2960	2960	2960	2960	0
150	20240903	165200	106395405	2960	2960	2960	2960	0
151	20240903	165100	106395405	2960	2960	2960	2960	0
152	20240903	165000	106395405	2960	2960	2960	2960	1114
153	20240903	164900	106395405	2960	2960	2960	2960	0
154	20240903	164800	106395405	2960	2960	2960	2960	0
155	20240903	164700	106395405	2960	2960	2960	2960	0
156	20240903	164600	106395405	2960	2960	2960	2960	0
157	20240903	164500	106395405	2960	2960	2960	2960	0
158	20240903	164400	106395405	2960	2960	2960	2960	0
159	20240903	164300	106395405	2960	2960	2960	2960	0
160	20240903	164200	106395405	2960	2960	2960	2960	0
161	20240903	164100	106395405	2960	2960	2960	2960	0
162	20240903	164000	106395405	2960	2960	2960	2960	0
163	20240903	163900	106395405	2960	2960	2960	2960	0
164	20240903	163800	106395405	2960	2960	2960	2960	0
165	20240903	163700	106395405	2960	2960	2960	2960	0
166	20240903	163600	106395405	2960	2960	2960	2960	0
167	20240903	163500	106395405	2960	2960	2960	2960	0
168	20240903	163400	106395405	2960	2960	2960	2960	0
169	20240903	163300	106395405	2960	2960	2960	2960	0
170	20240903	163200	106395405	2960	2960	2960	2960	0
171	20240903	163100	106395405	2960	2960	2960	2960	0
172	20240903	163000	106395405	2960	2960	2960	2960	0
173	20240903	162900	106395405	2960	2960	2960	2960	0
174	20240903	162800	106395405	2960	2960	2960	2960	0
175	20240903	162700	106395405	2960	2960	2960	2960	0
176	20240903	162600	106395405	2960	2960	2960	2960	0
177	20240903	162500	106395405	2960	2960	2960	2960	0
178	20240903	162400	106395405	2960	2960	2960	2960	0
179	20240903	162300	106395405	2960	2960	2960	2960	0
180	20240903	162200	106395405	2960	2960	2960	2960	0
181	20240903	162100	106395405	2960	2960	2960	2960	0
182	20240903	162000	106395405	2960	2960	2960	2960	1114
183	20240903	161900	106395405	2960	2960	2960	2960	0
184	20240903	161800	106395405	2960	2960	2960	2960	0
185	20240903	161700	106395405	2960	2960	2960	2960	0
186	20240903	161600	106395405	2960	2960	2960	2960	0
187	20240903	161500	106395405	2960	2960	2960	2960	0
188	20240903	161400	106395405	2960	2960	2960	2960	0
189	20240903	161300	106395405	2960	2960	2960	2960	0
190	20240903	161200	106395405	2960	2960	2960	2960	0
191	20240903	161100	106395405	2960	2960	2960	2960	0
192	20240903	161000	106395405	2960	2960	2960	2960	0
193	20240903	160900	106395405	2960	2960	2960	2960	0
194	20240903	160800	106395405	2960	2960	2960	2960	0
195	20240903	160700	106395405	2960	2960	2960	2960	0
196	20240903	160600	106395405	2960	2960	2960	2960	0
197	20240903	160500	106395405	2960	2960	2960	2960	0
198	20240903	160400	106395405	2960	2960	2960	2960	0
199	20240903	160300	106395405	2960	2960	2960	2960	0
200	20240903	160200	106395405	2960	2960	2960	2960	0
201	20240903	160100	106395405	2960	2960	2960	2960	0
202	20240903	160000	106395405	2960	2960	2960	2960	0
203	20240903	155900	106395405	2960	2960	2960	2960	0
204	20240903	155800	106395405	2960	2960	2960	2960	0
205	20240903	155700	106395405	2960	2960	2960	2960	0
206	20240903	155600	106395405	2960	2960	2960	2960	0
207	20240903	155500	106395405	2960	2960	2960	2960	0
208	20240903	155400	106395405	2960	2960	2960	2960	0
209	20240903	155300	106395405	2960	2960	2960	2960	0
210	20240903	155200	106395405	2960	2960	2960	2960	0
211	20240903	155100	106395405	2960	2960	2960	2960	0
212	20240903	155000	106395405	2960	2960	2960	2960	1114
213	20240903	154900	106395405	2960	2960	2960	2960	0
214	20240903	154800	106395405	2960	2960	2960	2960	0
215	20240903	154700	106395405	2960	2960	2960	2960	0
216	20240903	154600	106395405	2960	2960	2960	2960	0
217	20240903	154500	106395405	2960	2960	2960	2960	0
218	20240903	154400	106395405	2960	2960	2960	2960	0
219	20240903	154300	106395405	2960	2960	2960	2960	0
220	20240903	154200	106395405	2960	2960	2960	2960	0
221	20240903	154100	106395405	2960	2960	2960	2960	0
222	20240903	154000	106395405	2960	2960	2960	2960	0
223	20240903	153900	106395405	2960	2960	2960	2960	0
224	20240903	153800	106395405	2960	2960	2960	2960	0
225	20240903	153700	106395405	2960	2960	2960	2960	0
226	20240903	153600	106395405	2960	2960	2960	2960	0
227	20240903	153500	106395405	2960	2960	2960	2960	0
228	20240903	153400	106395405	2960	2960	2960	2960	0
229	20240903	153300	106395405	2960	2960	2960	2960	0
230	20240903	153200	106395405	2960	2960	2960	2960	0
231	20240903	153100	106395405	2960	2960	2960	2960	0
232	20240903	153000	106395405	2960	2960	2960	2960	1114
233	20240903	152900	103097965	2960	2960	2960	2960	0
234	20240903	152800	103097965	2960	2960	2960	2960	0
235	20240903	152700	103097965	2960	2960	2960	2960	0
236	20240903	152600	103097965	2960	2960	2960	2960	0
237	20240903	152500	103097965	2960	2960	2960	2960	0
238	20240903	152400	103097965	2960	2960	2960	2960	0
239	20240903	152300	103097965	2960	2960	2960	2960	0
240	20240903	152200	103097965	2960	2960	2960	2960	0
241	20240903	152100	103097965	2960	2960	2960	2960	0
242	20240903	152000	103097965	2960	2960	2960	2960	0
243	20240903	151900	103097965	2960	2960	2960	2960	2499
244	20240903	151800	95700925	2960	2955	2960	2955	490
245	20240903	151700	94252965	2955	2950	2955	2950	2224
246	20240903	151600	87682115	2950	2950	2950	2950	44
247	20240903	151500	87552315	2950	2945	2950	2940	886
248	20240903	151400	84940600	2950	2950	2950	2950	0
249	20240903	151300	84940600	2950	2950	2950	2950	0
250	20240903	151200	84940600	2950	2950	2950	2950	0
251	20240903	151100	84940600	2950	2950	2950	2950	2
252	20240903	151000	84934700	2935	2935	2935	2935	0
253	20240903	150900	84934700	2935	2935	2935	2935	1
254	20240903	150800	84931765	2950	2950	2950	2950	340
255	20240903	150700	83928765	2950	2950	2950	2950	500
256	20240903	150600	82453765	2950	2950	2950	2950	0
257	20240903	150500	82453765	2950	2950	2950	2950	0
258	20240903	150400	82453765	2950	2950	2950	2950	0
259	20240903	150300	82453765	2950	2950	2950	2950	2
260	20240903	150200	82447865	2950	2950	2950	2950	17
261	20240903	150100	82397715	2935	2935	2935	2935	200
262	20240903	150000	81810715	2935	2935	2935	2935	11
263	20240903	145900	81778430	2950	2950	2950	2950	0
264	20240903	145800	81778430	2950	2950	2950	2950	0
265	20240903	145700	81778430	2950	2950	2950	2950	0
266	20240903	145600	81778430	2950	2950	2950	2950	0
267	20240903	145500	81778430	2950	2950	2950	2950	0
268	20240903	145400	81778430	2950	2950	2950	2950	1
269	20240903	145300	81775480	2940	2940	2940	2940	815
270	20240903	145200	79379380	2940	2940	2940	2940	1
271	20240903	145100	79376440	2950	2950	2950	2950	0
272	20240903	145000	79376440	2950	2950	2950	2950	1
273	20240903	144900	79373490	2930	2950	2950	2930	262
274	20240903	144800	78605810	2930	2930	2930	2930	0
275	20240903	144700	78605810	2930	2940	2940	2930	1697
276	20240903	144600	73623915	2940	2940	2940	2940	500
277	20240903	144500	72153915	2945	2945	2945	2945	0
278	20240903	144400	72153915	2945	2945	2945	2945	0
279	20240903	144300	72153915	2945	2945	2945	2945	0
280	20240903	144200	72153915	2945	2945	2945	2945	0
281	20240903	144100	72153915	2945	2945	2945	2945	0
282	20240903	144000	72153915	2945	2945	2945	2945	0
283	20240903	143900	72153915	2945	2940	2945	2940	41
284	20240903	143800	72033175	2950	2950	2950	2950	0
285	20240903	143700	72033175	2950	2950	2950	2940	34
286	20240903	143600	71932885	2945	2945	2945	2945	0
287	20240903	143500	71932885	2945	2945	2945	2945	100
288	20240903	143400	71638385	2950	2950	2950	2950	0
289	20240903	143300	71638385	2950	2950	2950	2950	0
290	20240903	143200	71638385	2950	2950	2950	2950	0
291	20240903	143100	71638385	2950	2950	2950	2950	0
292	20240903	143000	71638385	2950	2950	2950	2950	0
293	20240903	142900	71638385	2950	2950	2950	2950	0
294	20240903	142800	71638385	2950	2950	2950	2950	0
295	20240903	142700	71638385	2950	2950	2950	2950	0
296	20240903	142600	71638385	2950	2950	2950	2950	1
297	20240903	142500	71635435	2945	2945	2945	2945	0
298	20240903	142400	71635435	2945	2945	2945	2945	0
299	20240903	142300	71635435	2945	2945	2945	2945	0
300	20240903	142200	71635435	2945	2945	2945	2945	0
301	20240903	142100	71635435	2945	2945	2945	2945	5
302	20240903	142000	71620710	2955	2955	2955	2955	0
303	20240903	141900	71620710	2955	2955	2955	2955	0
304	20240903	141800	71620710	2955	2955	2955	2955	10
305	20240903	141700	71591160	2955	2955	2955	2955	0
306	20240903	141600	71591160	2955	2955	2955	2955	0
307	20240903	141500	71591160	2955	2955	2955	2955	0
308	20240903	141400	71591160	2955	2955	2955	2955	0
309	20240903	141300	71591160	2955	2955	2955	2955	0
310	20240903	141200	71591160	2955	2955	2955	2955	0
311	20240903	141100	71591160	2955	2955	2955	2955	0
312	20240903	141000	71591160	2955	2955	2955	2955	0
313	20240903	140900	71591160	2955	2955	2955	2955	0
314	20240903	140800	71591160	2955	2955	2955	2955	0
315	20240903	140700	71591160	2955	2955	2955	2955	0
316	20240903	140600	71591160	2955	2955	2955	2955	0
317	20240903	140500	71591160	2955	2955	2955	2955	0
318	20240903	140400	71591160	2955	2955	2955	2955	0
319	20240903	140300	71591160	2955	2955	2955	2955	0
320	20240903	140200	71591160	2955	2955	2955	2955	0
321	20240903	140100	71591160	2955	2955	2955	2955	0
322	20240903	140000	71591160	2955	2955	2955	2955	0
323	20240903	135900	71591160	2955	2955	2955	2955	0
324	20240903	135800	71591160	2955	2955	2955	2955	0
325	20240903	135700	71591160	2955	2955	2955	2955	0
326	20240903	135600	71591160	2955	2955	2955	2955	0
327	20240903	135500	71591160	2955	2955	2955	2955	0
328	20240903	135400	71591160	2955	2955	2955	2955	0
329	20240903	135300	71591160	2955	2955	2955	2955	0
330	20240903	135200	71591160	2955	2955	2955	2955	0
331	20240903	135100	71591160	2955	2955	2955	2955	0
332	20240903	135000	71591160	2955	2955	2955	2955	0
333	20240903	134900	71591160	2955	2955	2955	2955	0
334	20240903	134800	71591160	2955	2955	2955	2955	0
335	20240903	134700	71591160	2955	2955	2955	2955	0
336	20240903	134600	71591160	2955	2955	2955	2955	0
337	20240903	134500	71591160	2955	2955	2955	2955	0
338	20240903	134400	71591160	2955	2955	2955	2955	0
339	20240903	134300	71591160	2955	2955	2955	2955	0
340	20240903	134200	71591160	2955	2955	2955	2955	0
341	20240903	134100	71591160	2955	2955	2955	2955	0
342	20240903	134000	71591160	2955	2955	2955	2955	0
343	20240903	133900	71591160	2955	2955	2955	2955	0
344	20240903	133800	71591160	2955	2955	2955	2955	0
345	20240903	133700	71591160	2955	2955	2955	2955	0
346	20240903	133600	71591160	2955	2955	2955	2955	0
347	20240903	133500	71591160	2955	2955	2955	2955	1
348	20240903	133400	71588205	2955	2955	2955	2955	0
349	20240903	133300	71588205	2955	2955	2955	2955	0
350	20240903	133200	71588205	2955	2955	2955	2955	0
351	20240903	133100	71588205	2955	2955	2955	2955	0
352	20240903	133000	71588205	2955	2955	2955	2955	2
353	20240903	132900	71582295	2940	2940	2940	2940	1
354	20240903	132800	71579355	2935	2935	2935	2935	7
355	20240903	132700	71558810	2955	2950	2955	2950	4000
356	20240903	132600	59751435	2950	2950	2950	2950	0
357	20240903	132500	59751435	2950	2950	2950	2950	1
358	20240903	132400	59748485	2940	2940	2940	2940	0
359	20240903	132300	59748485	2940	2940	2940	2940	986
360	20240903	132200	56849645	2935	2945	2945	2935	742
361	20240903	132100	54666755	2950	2950	2950	2950	1
362	20240903	132000	54663805	2945	2945	2945	2945	0
363	20240903	131900	54663805	2945	2945	2945	2945	0
364	20240903	131800	54663805	2945	2945	2945	2945	0
365	20240903	131700	54663805	2945	2945	2945	2945	0
366	20240903	131600	54663805	2945	2945	2945	2945	4
367	20240903	131500	54652025	2950	2950	2950	2950	0
368	20240903	131400	54652025	2950	2950	2950	2950	0
369	20240903	131300	54652025	2950	2950	2950	2950	0
370	20240903	131200	54652025	2950	2950	2950	2950	0
371	20240903	131100	54652025	2950	2950	2950	2950	0
372	20240903	131000	54652025	2950	2950	2950	2950	0
373	20240903	130900	54652025	2950	2945	2950	2945	23
374	20240903	130800	54584285	2950	2950	2950	2950	0
375	20240903	130700	54584285	2950	2950	2950	2950	0
376	20240903	130600	54584285	2950	2950	2950	2950	0
377	20240903	130500	54584285	2950	2950	2950	2950	0
378	20240903	130400	54584285	2950	2950	2950	2950	0
379	20240903	130300	54584285	2950	2950	2950	2950	0
380	20240903	130200	54584285	2950	2950	2950	2950	1
381	20240903	130100	54581335	2945	2945	2945	2945	0
382	20240903	130000	54581335	2945	2945	2945	2945	200
383	20240903	125900	53992335	2945	2945	2945	2945	46
384	20240903	125800	53856865	2945	2945	2945	2945	0
385	20240903	125700	53856865	2945	2945	2945	2945	0
386	20240903	125600	53856865	2945	2945	2945	2945	0
387	20240903	125500	53856865	2945	2945	2945	2945	0
388	20240903	125400	53856865	2945	2945	2945	2945	105
389	20240903	125300	53547640	2940	2940	2940	2940	1
390	20240903	125200	53544700	2940	2940	2940	2940	0
391	20240903	125100	53544700	2940	2940	2940	2940	100
392	20240903	125000	53250700	2945	2945	2945	2945	0
393	20240903	124900	53250700	2945	2945	2945	2945	57
394	20240903	124800	53082835	2950	2950	2950	2950	0
395	20240903	124700	53082835	2950	2950	2950	2950	0
396	20240903	124600	53082835	2950	2950	2950	2950	0
397	20240903	124500	53082835	2950	2950	2950	2950	0
398	20240903	124400	53082835	2950	2950	2950	2950	0
399	20240903	124300	53082835	2950	2950	2950	2950	0
400	20240903	124200	53082835	2950	2950	2950	2950	0
401	20240903	124100	53082835	2950	2950	2950	2950	0
402	20240903	124000	53082835	2950	2950	2950	2950	0
403	20240903	123900	53082835	2950	2950	2950	2950	0
404	20240903	123800	53082835	2950	2950	2950	2950	0
405	20240903	123700	53082835	2950	2950	2950	2950	0
406	20240903	123600	53082835	2950	2950	2950	2950	0
407	20240903	123500	53082835	2950	2950	2950	2950	0
408	20240903	123400	53082835	2950	2945	2950	2945	164
409	20240903	123300	52599850	2950	2950	2950	2950	0
410	20240903	123200	52599850	2950	2945	2950	2945	562
411	20240903	123100	50944755	2945	2945	2945	2945	85
412	20240903	123000	50694430	2945	2945	2945	2945	0
413	20240903	122900	50694430	2945	2945	2945	2945	0
414	20240903	122800	50694430	2945	2945	2945	2945	0
415	20240903	122700	50694430	2945	2945	2945	2945	0
416	20240903	122600	50694430	2945	2945	2945	2945	0
417	20240903	122500	50694430	2945	2945	2945	2945	0
418	20240903	122400	50694430	2945	2945	2945	2945	92
419	20240903	122300	50423490	2940	2940	2940	2940	0
420	20240903	122200	50423490	2940	2940	2940	2940	0
421	20240903	122100	50423490	2940	2940	2940	2940	0
422	20240903	122000	50423490	2940	2940	2940	2940	0
423	20240903	121900	50423490	2940	2940	2940	2940	0
424	20240903	121800	50423490	2940	2940	2940	2940	0
425	20240903	121700	50423490	2940	2940	2940	2940	0
426	20240903	121600	50423490	2940	2940	2940	2940	0
427	20240903	121500	50423490	2940	2940	2940	2940	0
428	20240903	121400	50423490	2940	2940	2940	2940	168
429	20240903	121300	49929570	2940	2940	2940	2940	0
430	20240903	121200	49929570	2940	2940	2940	2940	0
431	20240903	121100	49929570	2940	2940	2940	2940	0
432	20240903	121000	49929570	2940	2940	2940	2940	0
433	20240903	120900	49929570	2940	2940	2940	2940	0
434	20240903	120800	49929570	2940	2940	2940	2940	0
435	20240903	120700	49929570	2940	2940	2940	2940	0
436	20240903	120600	49929570	2940	2940	2940	2940	0
437	20240903	120500	49929570	2940	2940	2940	2940	0
438	20240903	120400	49929570	2940	2940	2940	2940	0
439	20240903	120300	49929570	2940	2940	2940	2940	0
440	20240903	120200	49929570	2940	2940	2940	2940	0
441	20240903	120100	49929570	2940	2940	2940	2940	0
442	20240903	120000	49929570	2940	2940	2940	2940	0
443	20240903	115900	49929570	2940	2940	2940	2940	0
444	20240903	115800	49929570	2940	2940	2940	2940	0
445	20240903	115700	49929570	2940	2940	2940	2940	682
446	20240903	115600	47924490	2940	2940	2940	2940	0
447	20240903	115500	47924490	2940	2940	2940	2940	0
448	20240903	115400	47924490	2940	2940	2940	2940	0
449	20240903	115300	47924490	2940	2940	2940	2940	0
450	20240903	115200	47924490	2940	2940	2940	2940	0
451	20240903	115100	47924490	2940	2940	2940	2940	0
452	20240903	115000	47924490	2940	2940	2940	2940	0
453	20240903	114900	47924490	2940	2940	2940	2940	1500
454	20240903	114800	43514490	2940	2940	2940	2940	0
455	20240903	114700	43514490	2940	2940	2940	2940	0
456	20240903	114600	43514490	2940	2940	2940	2940	929
457	20240903	114500	40783230	2940	2940	2940	2940	0
458	20240903	114400	40783230	2940	2940	2940	2940	0
459	20240903	114300	40783230	2940	2940	2940	2940	0
460	20240903	114200	40783230	2940	2940	2940	2940	0
461	20240903	114100	40783230	2940	2940	2940	2940	0
462	20240903	114000	40783230	2940	2940	2940	2940	0
463	20240903	113900	40783230	2940	2940	2940	2940	53
464	20240903	113800	40627410	2935	2935	2935	2935	0
465	20240903	113700	40627410	2935	2935	2935	2935	0
466	20240903	113600	40627410	2935	2935	2935	2935	0
467	20240903	113500	40627410	2935	2935	2935	2935	0
468	20240903	113400	40627410	2935	2935	2935	2935	0
469	20240903	113300	40627410	2935	2935	2935	2935	0
470	20240903	113200	40627410	2935	2935	2935	2935	50
471	20240903	113100	40480660	2935	2935	2935	2935	95
472	20240903	113000	40201835	2940	2940	2940	2940	0
473	20240903	112900	40201835	2940	2940	2940	2940	0
474	20240903	112800	40201835	2940	2940	2940	2940	50
475	20240903	112700	40054835	2935	2935	2935	2935	0
476	20240903	112600	40054835	2935	2935	2935	2935	0
477	20240903	112500	40054835	2935	2935	2935	2935	0
478	20240903	112400	40054835	2935	2935	2935	2935	0
479	20240903	112300	40054835	2935	2935	2935	2935	0
480	20240903	112200	40054835	2935	2935	2935	2935	0
481	20240903	112100	40054835	2935	2935	2935	2935	0
482	20240903	112000	40054835	2935	2935	2935	2935	300
483	20240903	111900	39174335	2940	2940	2940	2940	0
484	20240903	111800	39174335	2940	2940	2940	2940	0
485	20240903	111700	39174335	2940	2940	2940	2940	0
486	20240903	111600	39174335	2940	2940	2940	2940	0
487	20240903	111500	39174335	2940	2940	2940	2940	0
488	20240903	111400	39174335	2940	2940	2940	2940	0
489	20240903	111300	39174335	2940	2940	2940	2940	0
490	20240903	111200	39174335	2940	2940	2940	2940	1
491	20240903	111100	39171395	2935	2935	2935	2935	0
492	20240903	111000	39171395	2935	2935	2935	2935	0
493	20240903	110900	39171395	2935	2935	2935	2935	0
494	20240903	110800	39171395	2935	2935	2935	2935	0
495	20240903	110700	39171395	2935	2935	2935	2935	0
496	20240903	110600	39171395	2935	2935	2935	2935	0
497	20240903	110500	39171395	2935	2935	2935	2935	0
498	20240903	110400	39171395	2935	2935	2935	2935	0
499	20240903	110300	39171395	2935	2935	2935	2935	0
500	20240903	110200	39171395	2935	2935	2935	2935	0
501	20240903	110100	39171395	2935	2935	2935	2935	0
502	20240903	110000	39171395	2935	2935	2935	2935	0
503	20240903	105900	39171395	2935	2935	2935	2935	0
504	20240903	105800	39171395	2935	2935	2935	2935	0
505	20240903	105700	39171395	2935	2935	2935	2935	15
506	20240903	105600	39127370	2940	2940	2940	2940	0
507	20240903	105500	39127370	2940	2940	2940	2940	0
508	20240903	105400	39127370	2940	2940	2940	2940	21
509	20240903	105300	39065630	2940	2940	2940	2940	0
510	20240903	105200	39065630	2940	2940	2940	2940	0
511	20240903	105100	39065630	2940	2940	2940	2940	0
512	20240903	105000	39065630	2940	2940	2940	2940	0
513	20240903	104900	39065630	2940	2940	2940	2940	0
514	20240903	104800	39065630	2940	2940	2940	2940	0
515	20240903	104700	39065630	2940	2940	2940	2940	0
516	20240903	104600	39065630	2940	2940	2940	2940	0
517	20240903	104500	39065630	2940	2940	2940	2940	0
518	20240903	104400	39065630	2940	2940	2940	2940	0
519	20240903	104300	39065630	2940	2940	2940	2940	0
520	20240903	104200	39065630	2940	2940	2940	2940	0
521	20240903	104100	39065630	2940	2940	2940	2940	0
522	20240903	104000	39065630	2940	2940	2940	2940	0
523	20240903	103900	39065630	2940	2940	2940	2940	263
524	20240903	103800	38292410	2940	2940	2940	2940	2000
525	20240903	103700	32412410	2935	2935	2935	2935	0
526	20240903	103600	32412410	2935	2935	2935	2935	1504
527	20240903	103500	27998170	2935	2935	2935	2935	590
528	20240903	103400	26266520	2935	2935	2935	2935	0
529	20240903	103300	26266520	2935	2935	2935	2935	0
530	20240903	103200	26266520	2935	2935	2935	2935	308
531	20240903	103100	25362540	2935	2935	2935	2935	505
532	20240903	103000	23880365	2935	2935	2935	2935	0
533	20240903	102900	23880365	2935	2935	2935	2935	679
534	20240903	102800	21887500	2940	2940	2940	2940	0
535	20240903	102700	21887500	2940	2940	2940	2940	0
536	20240903	102600	21887500	2940	2940	2940	2940	0
537	20240903	102500	21887500	2940	2940	2940	2940	0
538	20240903	102400	21887500	2940	2940	2940	2940	0
539	20240903	102300	21887500	2940	2940	2940	2940	0
540	20240903	102200	21887500	2940	2940	2940	2940	0
541	20240903	102100	21887500	2940	2940	2940	2940	0
542	20240903	102000	21887500	2940	2940	2940	2940	0
543	20240903	101900	21887500	2940	2940	2940	2940	0
544	20240903	101800	21887500	2940	2940	2940	2940	0
545	20240903	101700	21887500	2940	2940	2940	2940	0
546	20240903	101600	21887500	2940	2940	2940	2940	100
547	20240903	101500	21593500	2935	2935	2935	2935	0
548	20240903	101400	21593500	2935	2935	2935	2935	0
549	20240903	101300	21593500	2935	2935	2935	2935	0
550	20240903	101200	21593500	2935	2935	2935	2935	0
551	20240903	101100	21593500	2935	2935	2935	2935	80
552	20240903	101000	21358700	2940	2940	2940	2940	0
553	20240903	100900	21358700	2940	2940	2940	2940	0
554	20240903	100800	21358700	2940	2940	2940	2940	0
555	20240903	100700	21358700	2940	2940	2940	2940	0
556	20240903	100600	21358700	2940	2940	2940	2940	10
557	20240903	100500	21329300	2940	2940	2940	2940	0
558	20240903	100400	21329300	2940	2940	2940	2940	0
559	20240903	100300	21329300	2940	2940	2940	2940	0
560	20240903	100200	21329300	2940	2940	2940	2940	8
561	20240903	100100	21305780	2940	2940	2940	2940	0
562	20240903	100000	21305780	2940	2940	2940	2940	0
563	20240903	095900	21305780	2940	2940	2940	2940	0
564	20240903	095800	21305780	2940	2940	2940	2940	0
565	20240903	095700	21305780	2940	2940	2940	2940	1
566	20240903	095600	21302840	2940	2940	2940	2940	0
567	20240903	095500	21302840	2940	2940	2940	2940	0
568	20240903	095400	21302840	2940	2940	2940	2940	0
569	20240903	095300	21302840	2940	2940	2940	2940	0
570	20240903	095200	21302840	2940	2940	2940	2940	0
571	20240903	095100	21302840	2940	2940	2940	2940	0
572	20240903	095000	21302840	2940	2940	2940	2940	0
573	20240903	094900	21302840	2940	2940	2940	2940	1650
574	20240903	094800	16451840	2945	2945	2945	2945	0
575	20240903	094700	16451840	2945	2945	2945	2945	52
576	20240903	094600	16298700	2945	2945	2945	2945	0
577	20240903	094500	16298700	2945	2945	2945	2945	0
578	20240903	094400	16298700	2945	2945	2945	2945	200
579	20240903	094300	15709700	2950	2950	2950	2950	0
580	20240903	094200	15709700	2950	2950	2950	2950	0
581	20240903	094100	15709700	2950	2950	2950	2950	0
582	20240903	094000	15709700	2950	2950	2950	2950	302
583	20240903	093900	14818800	2950	2950	2950	2950	0
584	20240903	093800	14818800	2950	2950	2950	2950	3
585	20240903	093700	14809950	2950	2945	2950	2945	8
586	20240903	093600	14786355	2945	2945	2945	2945	1
587	20240903	093500	14783410	2945	2945	2945	2945	0
588	20240903	093400	14783410	2945	2945	2945	2945	0
589	20240903	093300	14783410	2945	2945	2945	2945	5
590	20240903	093200	14768685	2945	2945	2945	2945	1
591	20240903	093100	14765740	2945	2945	2945	2945	0
592	20240903	093000	14765740	2945	2945	2945	2945	1
593	20240903	092900	14762795	2935	2935	2935	2935	4
594	20240903	092800	14751055	2935	2935	2935	2935	728
595	20240903	092700	12614375	2935	2935	2935	2935	20
596	20240903	092600	12555675	2935	2935	2935	2935	562
597	20240903	092500	10906205	2940	2940	2945	2940	1603
598	20240903	092400	6192810	2950	2950	2950	2950	0
599	20240903	092300	6192810	2950	2950	2950	2950	0
600	20240903	092200	6192810	2950	2950	2950	2950	0
601	20240903	092100	6192810	2950	2950	2950	2950	0
602	20240903	092000	6192810	2950	2950	2950	2950	1
603	20240903	091900	6189860	2950	2950	2950	2950	60
604	20240903	091800	6012860	2945	2945	2945	2945	0
605	20240903	091700	6012860	2945	2950	2950	2945	2
606	20240903	091600	6006965	2945	2945	2945	2945	0
607	20240903	091500	6006965	2945	2945	2945	2945	0
608	20240903	091400	6006965	2945	2945	2945	2945	28
609	20240903	091300	5924505	2945	2945	2945	2945	0
610	20240903	091200	5924505	2945	2945	2945	2945	0
611	20240903	091100	5924505	2945	2945	2945	2945	75
612	20240903	091000	5703630	2945	2945	2945	2945	0
613	20240903	090900	5703630	2945	2950	2950	2945	1332
614	20240903	090800	1775480	2955	2955	2955	2950	57
615	20240903	090700	1607290	2960	2960	2960	2960	0
616	20240903	090600	1607290	2960	2960	2960	2960	0
617	20240903	090500	1607290	2960	2960	2960	2960	0
618	20240903	090400	1607290	2960	2960	2960	2960	0
619	20240903	090300	1607290	2960	2960	2960	2960	499
620	20240903	090200	130250	2970	2970	2970	2970	1
621	20240903	090100	127280	2960	2960	2960	2960	0
622	20240903	090000	127280	2960	2960	2960	2960	43