KissMeData/066590/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	194100	848917085	2980	2980	2980	2980	3594
3	20240904	194000	848917085	2980	2980	2980	2980	0
4	20240904	193900	848917085	2980	2980	2980	2980	0
5	20240904	193800	848917085	2980	2980	2980	2980	0
6	20240904	193700	848917085	2980	2980	2980	2980	0
7	20240904	193600	848917085	2980	2980	2980	2980	0
8	20240904	193500	848917085	2980	2980	2980	2980	0
9	20240904	193400	848917085	2980	2980	2980	2980	0
10	20240904	193300	848917085	2980	2980	2980	2980	0
11	20240904	193200	848917085	2980	2980	2980	2980	0
12	20240904	193100	848917085	2980	2980	2980	2980	0
13	20240904	193000	848917085	2980	2980	2980	2980	0
14	20240904	192900	848917085	2980	2980	2980	2980	0
15	20240904	192800	848917085	2980	2980	2980	2980	0
16	20240904	192700	848917085	2980	2980	2980	2980	0
17	20240904	192600	848917085	2980	2980	2980	2980	0
18	20240904	192500	848917085	2980	2980	2980	2980	0
19	20240904	192400	848917085	2980	2980	2980	2980	0
20	20240904	192300	848917085	2980	2980	2980	2980	0
21	20240904	192200	848917085	2980	2980	2980	2980	0
22	20240904	192100	848917085	2980	2980	2980	2980	0
23	20240904	192000	848917085	2980	2980	2980	2980	0
24	20240904	191900	848917085	2980	2980	2980	2980	0
25	20240904	191800	848917085	2980	2980	2980	2980	0
26	20240904	191700	848917085	2980	2980	2980	2980	0
27	20240904	191600	848917085	2980	2980	2980	2980	0
28	20240904	191500	848917085	2980	2980	2980	2980	0
29	20240904	191400	848917085	2980	2980	2980	2980	0
30	20240904	191300	848917085	2980	2980	2980	2980	0
31	20240904	191200	848917085	2980	2980	2980	2980	0
32	20240904	191100	848917085	2980	2980	2980	2980	3594
33	20240904	191000	848917085	2980	2980	2980	2980	0
34	20240904	190900	848917085	2980	2980	2980	2980	0
35	20240904	190800	848917085	2980	2980	2980	2980	0
36	20240904	190700	848917085	2980	2980	2980	2980	0
37	20240904	190600	848917085	2980	2980	2980	2980	0
38	20240904	190500	848917085	2980	2980	2980	2980	0
39	20240904	190400	848917085	2980	2980	2980	2980	0
40	20240904	190300	848917085	2980	2980	2980	2980	0
41	20240904	190200	848917085	2980	2980	2980	2980	0
42	20240904	190100	848917085	2980	2980	2980	2980	0
43	20240904	190000	848917085	2980	2980	2980	2980	0
44	20240904	185900	848917085	2980	2980	2980	2980	0
45	20240904	185800	848917085	2980	2980	2980	2980	0
46	20240904	185700	848917085	2980	2980	2980	2980	0
47	20240904	185600	848917085	2980	2980	2980	2980	0
48	20240904	185500	848917085	2980	2980	2980	2980	0
49	20240904	185400	848917085	2980	2980	2980	2980	0
50	20240904	185300	848917085	2980	2980	2980	2980	0
51	20240904	185200	848917085	2980	2980	2980	2980	0
52	20240904	185100	848917085	2980	2980	2980	2980	0
53	20240904	185000	848917085	2980	2980	2980	2980	0
54	20240904	184900	848917085	2980	2980	2980	2980	0
55	20240904	184800	848917085	2980	2980	2980	2980	0
56	20240904	184700	848917085	2980	2980	2980	2980	0
57	20240904	184600	848917085	2980	2980	2980	2980	0
58	20240904	184500	848917085	2980	2980	2980	2980	0
59	20240904	184400	848917085	2980	2980	2980	2980	0
60	20240904	184300	848917085	2980	2980	2980	2980	0
61	20240904	184200	848917085	2980	2980	2980	2980	0
62	20240904	184100	848917085	2980	2980	2980	2980	3594
63	20240904	184000	848917085	2980	2980	2980	2980	0
64	20240904	183900	848917085	2980	2980	2980	2980	0
65	20240904	183800	848917085	2980	2980	2980	2980	0
66	20240904	183700	848917085	2980	2980	2980	2980	0
67	20240904	183600	848917085	2980	2980	2980	2980	0
68	20240904	183500	848917085	2980	2980	2980	2980	0
69	20240904	183400	848917085	2980	2980	2980	2980	0
70	20240904	183300	848917085	2980	2980	2980	2980	0
71	20240904	183200	848917085	2980	2980	2980	2980	0
72	20240904	183100	848917085	2980	2980	2980	2980	0
73	20240904	183000	848917085	2980	2980	2980	2980	0
74	20240904	182900	848917085	2980	2980	2980	2980	0
75	20240904	182800	848917085	2980	2980	2980	2980	0
76	20240904	182700	848917085	2980	2980	2980	2980	0
77	20240904	182600	848917085	2980	2980	2980	2980	0
78	20240904	182500	848917085	2980	2980	2980	2980	0
79	20240904	182400	848917085	2980	2980	2980	2980	0
80	20240904	182300	848917085	2980	2980	2980	2980	0
81	20240904	182200	848917085	2980	2980	2980	2980	0
82	20240904	182100	848917085	2980	2980	2980	2980	0
83	20240904	182000	848917085	2980	2980	2980	2980	0
84	20240904	181900	848917085	2980	2980	2980	2980	0
85	20240904	181800	848917085	2980	2980	2980	2980	0
86	20240904	181700	848917085	2980	2980	2980	2980	0
87	20240904	181600	848917085	2980	2980	2980	2980	0
88	20240904	181500	848917085	2980	2980	2980	2980	0
89	20240904	181400	848917085	2980	2980	2980	2980	0
90	20240904	181300	848917085	2980	2980	2980	2980	0
91	20240904	181200	848917085	2980	2980	2980	2980	0
92	20240904	181100	848917085	2980	2980	2980	2980	3594
93	20240904	181000	848917085	2980	2980	2980	2980	0
94	20240904	180900	848917085	2980	2980	2980	2980	0
95	20240904	180800	848917085	2980	2980	2980	2980	0
96	20240904	180700	848917085	2980	2980	2980	2980	0
97	20240904	180600	848917085	2980	2980	2980	2980	0
98	20240904	180500	848917085	2980	2980	2980	2980	0
99	20240904	180400	848917085	2980	2980	2980	2980	0
100	20240904	180300	848917085	2980	2980	2980	2980	0
101	20240904	180200	848917085	2980	2980	2980	2980	0
102	20240904	180100	848917085	2980	2980	2980	2980	0
103	20240904	180000	848917085	2980	2980	2980	2980	0
104	20240904	175900	848917085	2980	2980	2980	2980	0
105	20240904	175800	848917085	2980	2980	2980	2980	0
106	20240904	175700	848917085	2980	2980	2980	2980	0
107	20240904	175600	848917085	2980	2980	2980	2980	0
108	20240904	175500	848917085	2980	2980	2980	2980	0
109	20240904	175400	848917085	2980	2980	2980	2980	0
110	20240904	175300	848917085	2980	2980	2980	2980	0
111	20240904	175200	848917085	2980	2980	2980	2980	0
112	20240904	175100	848917085	2980	2980	2980	2980	0
113	20240904	175000	848917085	2980	2980	2980	2980	0
114	20240904	174900	848917085	2980	2980	2980	2980	0
115	20240904	174800	848917085	2980	2980	2980	2980	0
116	20240904	174700	848917085	2980	2980	2980	2980	0
117	20240904	174600	848917085	2980	2980	2980	2980	0
118	20240904	174500	848917085	2980	2980	2980	2980	0
119	20240904	174400	848917085	2980	2980	2980	2980	0
120	20240904	174300	848917085	2980	2980	2980	2980	0
121	20240904	174200	848917085	2980	2980	2980	2980	0
122	20240904	174100	848917085	2980	2980	2980	2980	3594
123	20240904	174000	848917085	2980	2980	2980	2980	0
124	20240904	173900	848917085	2980	2980	2980	2980	0
125	20240904	173800	848917085	2980	2980	2980	2980	0
126	20240904	173700	848917085	2980	2980	2980	2980	0
127	20240904	173600	848917085	2980	2980	2980	2980	0
128	20240904	173500	848917085	2980	2980	2980	2980	0
129	20240904	173400	848917085	2980	2980	2980	2980	0
130	20240904	173300	848917085	2980	2980	2980	2980	0
131	20240904	173200	848917085	2980	2980	2980	2980	0
132	20240904	173100	848917085	2980	2980	2980	2980	0
133	20240904	173000	848917085	2980	2980	2980	2980	0
134	20240904	172900	848917085	2980	2980	2980	2980	0
135	20240904	172800	848917085	2980	2980	2980	2980	0
136	20240904	172700	848917085	2980	2980	2980	2980	0
137	20240904	172600	848917085	2980	2980	2980	2980	0
138	20240904	172500	848917085	2980	2980	2980	2980	0
139	20240904	172400	848917085	2980	2980	2980	2980	0
140	20240904	172300	848917085	2980	2980	2980	2980	0
141	20240904	172200	848917085	2980	2980	2980	2980	0
142	20240904	172100	848917085	2980	2980	2980	2980	0
143	20240904	172000	848917085	2980	2980	2980	2980	0
144	20240904	171900	848917085	2980	2980	2980	2980	0
145	20240904	171800	848917085	2980	2980	2980	2980	0
146	20240904	171700	848917085	2980	2980	2980	2980	0
147	20240904	171600	848917085	2980	2980	2980	2980	0
148	20240904	171500	848917085	2980	2980	2980	2980	0
149	20240904	171400	848917085	2980	2980	2980	2980	0
150	20240904	171300	848917085	2980	2980	2980	2980	0
151	20240904	171200	848917085	2980	2980	2980	2980	0
152	20240904	171100	848917085	2980	2980	2980	2980	3594
153	20240904	171000	848917085	2980	2980	2980	2980	0
154	20240904	170900	848917085	2980	2980	2980	2980	0
155	20240904	170800	848917085	2980	2980	2980	2980	0
156	20240904	170700	848917085	2980	2980	2980	2980	0
157	20240904	170600	848917085	2980	2980	2980	2980	0
158	20240904	170500	848917085	2980	2980	2980	2980	0
159	20240904	170400	848917085	2980	2980	2980	2980	0
160	20240904	170300	848917085	2980	2980	2980	2980	0
161	20240904	170200	848917085	2980	2980	2980	2980	0
162	20240904	170100	848917085	2980	2980	2980	2980	0
163	20240904	170000	848917085	2980	2980	2980	2980	0
164	20240904	165900	848917085	2980	2980	2980	2980	0
165	20240904	165800	848917085	2980	2980	2980	2980	0
166	20240904	165700	848917085	2980	2980	2980	2980	0
167	20240904	165600	848917085	2980	2980	2980	2980	0
168	20240904	165500	848917085	2980	2980	2980	2980	0
169	20240904	165400	848917085	2980	2980	2980	2980	0
170	20240904	165300	848917085	2980	2980	2980	2980	0
171	20240904	165200	848917085	2980	2980	2980	2980	0
172	20240904	165100	848917085	2980	2980	2980	2980	0
173	20240904	165000	848917085	2980	2980	2980	2980	0
174	20240904	164900	848917085	2980	2980	2980	2980	0
175	20240904	164800	848917085	2980	2980	2980	2980	0
176	20240904	164700	848917085	2980	2980	2980	2980	0
177	20240904	164600	848917085	2980	2980	2980	2980	0
178	20240904	164500	848917085	2980	2980	2980	2980	0
179	20240904	164400	848917085	2980	2980	2980	2980	0
180	20240904	164300	848917085	2980	2980	2980	2980	0
181	20240904	164200	848917085	2980	2980	2980	2980	0
182	20240904	164100	848917085	2980	2980	2980	2980	3594
183	20240904	164000	848917085	2980	2980	2980	2980	0
184	20240904	163900	848917085	2980	2980	2980	2980	0
185	20240904	163800	848917085	2980	2980	2980	2980	0
186	20240904	163700	848917085	2980	2980	2980	2980	0
187	20240904	163600	848917085	2980	2980	2980	2980	0
188	20240904	163500	848917085	2980	2980	2980	2980	0
189	20240904	163400	848917085	2980	2980	2980	2980	0
190	20240904	163300	848917085	2980	2980	2980	2980	0
191	20240904	163200	848917085	2980	2980	2980	2980	0
192	20240904	163100	848917085	2980	2980	2980	2980	0
193	20240904	163000	848917085	2980	2980	2980	2980	0
194	20240904	162900	848917085	2980	2980	2980	2980	0
195	20240904	162800	848917085	2980	2980	2980	2980	0
196	20240904	162700	848917085	2980	2980	2980	2980	0
197	20240904	162600	848917085	2980	2980	2980	2980	0
198	20240904	162500	848917085	2980	2980	2980	2980	0
199	20240904	162400	848917085	2980	2980	2980	2980	0
200	20240904	162300	848917085	2980	2980	2980	2980	0
201	20240904	162200	848917085	2980	2980	2980	2980	0
202	20240904	162100	848917085	2980	2980	2980	2980	0
203	20240904	162000	848917085	2980	2980	2980	2980	0
204	20240904	161900	848917085	2980	2980	2980	2980	0
205	20240904	161800	848917085	2980	2980	2980	2980	0
206	20240904	161700	848917085	2980	2980	2980	2980	0
207	20240904	161600	848917085	2980	2980	2980	2980	0
208	20240904	161500	848917085	2980	2980	2980	2980	0
209	20240904	161400	848917085	2980	2980	2980	2980	0
210	20240904	161300	848917085	2980	2980	2980	2980	0
211	20240904	161200	848917085	2980	2980	2980	2980	0
212	20240904	161100	848917085	2980	2980	2980	2980	3594
213	20240904	161000	848917085	2980	2980	2980	2980	0
214	20240904	160900	848917085	2980	2980	2980	2980	0
215	20240904	160800	848917085	2980	2980	2980	2980	0
216	20240904	160700	848917085	2980	2980	2980	2980	0
217	20240904	160600	848917085	2980	2980	2980	2980	0
218	20240904	160500	848917085	2980	2980	2980	2980	0
219	20240904	160400	848917085	2980	2980	2980	2980	0
220	20240904	160300	848917085	2980	2980	2980	2980	0
221	20240904	160200	848917085	2980	2980	2980	2980	0
222	20240904	160100	848917085	2980	2980	2980	2980	0
223	20240904	160000	848917085	2980	2980	2980	2980	0
224	20240904	155900	848917085	2980	2980	2980	2980	0
225	20240904	155800	848917085	2980	2980	2980	2980	0
226	20240904	155700	848917085	2980	2980	2980	2980	0
227	20240904	155600	848917085	2980	2980	2980	2980	0
228	20240904	155500	848917085	2980	2980	2980	2980	0
229	20240904	155400	848917085	2980	2980	2980	2980	0
230	20240904	155300	848917085	2980	2980	2980	2980	0
231	20240904	155200	848917085	2980	2980	2980	2980	0
232	20240904	155100	848917085	2980	2980	2980	2980	0
233	20240904	155000	848917085	2980	2980	2980	2980	0
234	20240904	154900	848917085	2980	2980	2980	2980	0
235	20240904	154800	848917085	2980	2980	2980	2980	0
236	20240904	154700	848917085	2980	2980	2980	2980	0
237	20240904	154600	848917085	2980	2980	2980	2980	0
238	20240904	154500	848917085	2980	2980	2980	2980	0
239	20240904	154400	848917085	2980	2980	2980	2980	0
240	20240904	154300	848917085	2980	2980	2980	2980	0
241	20240904	154200	848917085	2980	2980	2980	2980	0
242	20240904	154100	848917085	2980	2980	2980	2980	3594
243	20240904	154000	848917085	2980	2980	2980	2980	0
244	20240904	153900	848917085	2980	2980	2980	2980	0
245	20240904	153800	848917085	2980	2980	2980	2980	0
246	20240904	153700	848917085	2980	2980	2980	2980	0
247	20240904	153600	848917085	2980	2980	2980	2980	0
248	20240904	153500	848917085	2980	2980	2980	2980	0
249	20240904	153400	848917085	2980	2980	2980	2980	0
250	20240904	153300	848917085	2980	2980	2980	2980	0
251	20240904	153200	848917085	2980	2980	2980	2980	0
252	20240904	153100	848917085	2980	2980	2980	2980	0
253	20240904	153000	848917085	2980	2980	2980	2980	3594
254	20240904	152900	838206965	2980	2980	2980	2980	0
255	20240904	152800	838206965	2980	2980	2980	2980	0
256	20240904	152700	838206965	2980	2980	2980	2980	0
257	20240904	152600	838206965	2980	2980	2980	2980	0
258	20240904	152500	838206965	2980	2980	2980	2980	0
259	20240904	152400	838206965	2980	2980	2980	2980	0
260	20240904	152300	838206965	2980	2980	2980	2980	0
261	20240904	152200	838206965	2980	2980	2980	2980	0
262	20240904	152100	838206965	2980	2980	2980	2980	0
263	20240904	152000	838206965	2980	2980	2980	2980	0
264	20240904	151900	838206965	2980	2970	2980	2970	830
265	20240904	151800	835739805	2970	2970	2970	2970	13
266	20240904	151700	835701195	2980	2980	2980	2980	280
267	20240904	151600	834866795	2985	2985	2985	2985	30
268	20240904	151500	834777245	2985	2990	2990	2985	351
269	20240904	151400	833729505	2985	2985	2985	2985	65
270	20240904	151300	833535480	2990	2970	2990	2970	1016
271	20240904	151200	830502460	2980	2980	2980	2980	530
272	20240904	151100	828923060	2980	2980	2980	2980	0
273	20240904	151000	828923060	2980	2970	2980	2970	346
274	20240904	150900	827895430	2970	2970	2970	2970	2703
275	20240904	150800	819867520	2970	2975	2975	2970	500
276	20240904	150700	818380225	2980	2980	2980	2980	5
277	20240904	150600	818365325	2980	2980	2980	2980	0
278	20240904	150500	818365325	2980	2980	2980	2980	0
279	20240904	150400	818365325	2980	2980	2980	2980	0
280	20240904	150300	818365325	2980	2980	2980	2980	54
281	20240904	150200	818204405	2980	2980	2980	2980	0
282	20240904	150100	818204405	2980	2980	2980	2980	0
283	20240904	150000	818204405	2980	2980	2980	2980	10
284	20240904	145900	818174605	2975	2975	2975	2975	2950
285	20240904	145800	809398355	2975	2975	2975	2975	0
286	20240904	145700	809398355	2975	2975	2975	2975	0
287	20240904	145600	809398355	2975	2980	2980	2975	20
288	20240904	145500	809338790	2985	2985	2985	2985	0
289	20240904	145400	809338790	2985	2985	2985	2985	3
290	20240904	145300	809329835	2985	2985	2985	2985	0
291	20240904	145200	809329835	2985	2985	2985	2985	0
292	20240904	145100	809329835	2985	2985	2985	2985	1000
293	20240904	145000	806344835	2985	2985	2985	2985	7
294	20240904	144900	806323940	2985	2985	2985	2985	50
295	20240904	144800	806174690	2985	2985	2985	2985	1
296	20240904	144700	806171705	2970	2990	2990	2970	3001
297	20240904	144600	797256990	2980	2980	2980	2980	200
298	20240904	144500	796660990	2980	2980	2980	2980	1045
299	20240904	144400	793546890	2990	2990	2990	2990	8
300	20240904	144300	793522970	2990	2990	2990	2990	0
301	20240904	144200	793522970	2990	2990	2990	2990	0
302	20240904	144100	793522970	2990	2985	2990	2985	50
303	20240904	144000	793373645	2985	2985	2985	2985	0
304	20240904	143900	793373645	2985	2980	2985	2980	592
305	20240904	143800	791609410	2980	2980	2980	2980	59
306	20240904	143700	791433590	2990	2990	2990	2990	0
307	20240904	143600	791433590	2990	2990	2990	2990	5
308	20240904	143500	791418640	2990	2990	2990	2990	0
309	20240904	143400	791418640	2990	2990	2990	2990	0
310	20240904	143300	791418640	2990	2990	2990	2990	0
311	20240904	143200	791418640	2990	2990	2990	2990	0
312	20240904	143100	791418640	2990	2990	2990	2990	0
313	20240904	143000	791418640	2990	2990	2990	2990	1
314	20240904	142900	791415650	2980	2980	2980	2980	86
315	20240904	142800	791159370	2980	2980	2980	2980	3
316	20240904	142700	791150430	2980	2970	2980	2970	1176
317	20240904	142600	787653700	2970	2970	2970	2970	0
318	20240904	142500	787653700	2970	2970	2970	2970	1
319	20240904	142400	787650730	2970	2970	2970	2970	129
320	20240904	142300	787267600	2970	2970	2970	2970	0
321	20240904	142200	787267600	2970	2970	2970	2970	0
322	20240904	142100	787267600	2970	2970	2970	2970	0
323	20240904	142000	787267600	2970	2970	2970	2970	0
324	20240904	141900	787267600	2970	2970	2970	2970	199
325	20240904	141800	786676570	2970	2970	2970	2970	132
326	20240904	141700	786284530	2970	2970	2970	2970	3010
327	20240904	141600	777344830	2970	2970	2970	2970	4200
328	20240904	141500	764870830	2990	2990	2990	2990	0
329	20240904	141400	764870830	2990	2990	2990	2990	198
330	20240904	141300	764278810	2970	2970	2970	2970	10
331	20240904	141200	764249110	2970	2970	2970	2970	0
332	20240904	141100	764249110	2970	2975	2975	2970	143
333	20240904	141000	763824250	2985	2985	2985	2985	2
334	20240904	140900	763818280	2985	2970	2985	2970	1002
335	20240904	140800	760842310	2970	2970	2990	2970	413
336	20240904	140700	759615440	2970	2970	2970	2970	30
337	20240904	140600	759526340	2970	2970	2970	2970	228
338	20240904	140500	758849180	2985	2985	2985	2985	1000
339	20240904	140400	755864180	2985	2985	2985	2985	0
340	20240904	140300	755864180	2985	2985	2985	2985	40
341	20240904	140200	755744780	2985	2985	2985	2985	1002
342	20240904	140100	752753810	2985	2985	2985	2970	6
343	20240904	140000	752735930	2970	2970	2970	2970	0
344	20240904	135900	752735930	2970	2970	2970	2970	50
345	20240904	135800	752587430	2970	2970	2970	2970	449
346	20240904	135700	751253900	2975	2975	2975	2975	0
347	20240904	135600	751253900	2975	2975	2975	2975	650
348	20240904	135500	749320150	2975	2975	2975	2975	200
349	20240904	135400	748725150	2975	2975	2975	2975	1
350	20240904	135300	748722175	2990	2990	2990	2990	0
351	20240904	135200	748722175	2990	2990	2990	2990	2
352	20240904	135100	748716195	2990	2990	2990	2990	0
353	20240904	135000	748716195	2990	2990	2990	2990	0
354	20240904	134900	748716195	2990	2990	2990	2990	0
355	20240904	134800	748716195	2990	2990	2990	2990	0
356	20240904	134700	748716195	2990	2990	2990	2990	400
357	20240904	134600	747520195	2990	2990	2990	2990	0
358	20240904	134500	747520195	2990	2990	2990	2990	0
359	20240904	134400	747520195	2990	2990	2990	2990	1
360	20240904	134300	747517205	2990	2975	2990	2975	1246
361	20240904	134200	743810340	2975	2975	2975	2975	284
362	20240904	134100	742965440	2975	2975	2975	2975	1
363	20240904	134000	742962465	2975	2975	2975	2975	0
364	20240904	133900	742962465	2975	2980	2980	2975	336
365	20240904	133800	741962850	2975	2975	2975	2975	0
366	20240904	133700	741962850	2975	2980	2980	2975	20
367	20240904	133600	741903345	2985	2985	2985	2985	0
368	20240904	133500	741903345	2985	2985	2985	2985	0
369	20240904	133400	741903345	2985	2985	2985	2985	0
370	20240904	133300	741903345	2985	2985	2985	2985	0
371	20240904	133200	741903345	2985	2985	2985	2985	0
372	20240904	133100	741903345	2985	2985	2985	2985	0
373	20240904	133000	741903345	2985	2985	2985	2985	10
374	20240904	132900	741873495	2985	2985	2985	2985	0
375	20240904	132800	741873495	2985	2985	2985	2985	0
376	20240904	132700	741873495	2985	2985	2985	2985	325
377	20240904	132600	740903370	2990	2990	2990	2990	0
378	20240904	132500	740903370	2990	2990	2990	2990	0
379	20240904	132400	740903370	2990	2990	2990	2990	0
380	20240904	132300	740903370	2990	2990	2990	2990	0
381	20240904	132200	740903370	2990	2990	2990	2990	0
382	20240904	132100	740903370	2990	2990	2990	2990	0
383	20240904	132000	740903370	2990	2990	2990	2990	1
384	20240904	131900	740900380	2975	2975	2975	2975	0
385	20240904	131800	740900380	2975	2975	2975	2975	0
386	20240904	131700	740900380	2975	2975	2975	2975	300
387	20240904	131600	740007880	2975	2975	2975	2975	0
388	20240904	131500	740007880	2975	2975	2975	2975	0
389	20240904	131400	740007880	2975	2975	2975	2975	0
390	20240904	131300	740007880	2975	2975	2975	2975	1
391	20240904	131200	740004905	2975	2975	2975	2975	1
392	20240904	131100	740001930	2990	2990	2990	2990	10
393	20240904	131000	739972030	2990	2990	2990	2990	0
394	20240904	130900	739972030	2990	2975	2990	2975	101
395	20240904	130800	739671540	2975	2975	2975	2975	1308
396	20240904	130700	735780240	2975	2985	2985	2975	3175
397	20240904	130600	726327795	2995	2995	2995	2995	56
398	20240904	130500	726160075	2995	2990	2995	2990	1202
399	20240904	130400	722566090	2990	2980	2990	2980	19745
400	20240904	130300	663706620	2980	2980	2980	2980	0
401	20240904	130200	663706620	2980	2980	2980	2980	0
402	20240904	130100	663706620	2980	2985	2985	2980	262
403	20240904	130000	662925550	2980	2980	2980	2980	237
404	20240904	125900	662219290	2980	2980	2980	2980	0
405	20240904	125800	662219290	2980	2980	2980	2980	0
406	20240904	125700	662219290	2980	2985	2985	2980	24
407	20240904	125600	662147745	2985	2990	2990	2985	240
408	20240904	125500	661431340	2985	2985	2985	2985	0
409	20240904	125400	661431340	2985	2985	2985	2985	0
410	20240904	125300	661431340	2985	2985	2985	2985	0
411	20240904	125200	661431340	2985	2985	2985	2985	410
412	20240904	125100	660207490	2985	2985	2985	2985	420
413	20240904	125000	658953790	2995	2995	2995	2995	0
414	20240904	124900	658953790	2995	2995	2995	2995	0
415	20240904	124800	658953790	2995	2995	2995	2995	0
416	20240904	124700	658953790	2995	2995	2995	2995	0
417	20240904	124600	658953790	2995	2995	2995	2995	0
418	20240904	124500	658953790	2995	2985	2995	2980	366
419	20240904	124400	657863055	2995	2995	2995	2995	0
420	20240904	124300	657863055	2995	2995	2995	2995	0
421	20240904	124200	657863055	2995	2995	2995	2995	1
422	20240904	124100	657860060	2985	2985	2985	2985	0
423	20240904	124000	657860060	2985	2995	2995	2985	376
424	20240904	123900	656735265	2995	3000	3000	2995	20
425	20240904	123800	656675345	3000	3000	3000	3000	130
426	20240904	123700	656285345	3000	3000	3000	3000	1250
427	20240904	123600	652535345	3000	3000	3000	3000	1073
428	20240904	123500	649316345	3005	3005	3005	3005	0
429	20240904	123400	649316345	3005	3000	3005	3000	3295
430	20240904	123300	639430840	3000	3000	3000	3000	1262
431	20240904	123200	635644840	3000	3000	3000	3000	4082
432	20240904	123100	623398840	3005	3005	3005	3005	0
433	20240904	123000	623398840	3005	3000	3005	3000	317
434	20240904	122900	622447835	3000	3000	3000	3000	10
435	20240904	122800	622417835	3005	3005	3005	3005	1
436	20240904	122700	622414830	3000	3000	3005	3000	939
437	20240904	122600	619595330	3000	3000	3000	3000	1000
438	20240904	122500	616595330	3000	3000	3000	3000	80
439	20240904	122400	616355330	3000	3005	3005	3000	3176
440	20240904	122300	606822280	3005	3010	3010	3005	113
441	20240904	122200	606482710	3010	3010	3010	3010	0
442	20240904	122100	606482710	3010	3005	3010	3005	2498
443	20240904	122000	598976160	3005	3005	3005	3005	0
444	20240904	121900	598976160	3005	2995	3005	2995	1504
445	20240904	121800	594461680	2995	2995	2995	2995	0
446	20240904	121700	594461680	2995	2995	2995	2995	0
447	20240904	121600	594461680	2995	2995	2995	2995	10
448	20240904	121500	594431730	3000	3000	3000	3000	2
449	20240904	121400	594425730	3005	2990	3005	2990	105
450	20240904	121300	594111745	2990	3000	3000	2990	309
451	20240904	121200	593186100	3005	3005	3005	3005	23
452	20240904	121100	593116985	3000	3000	3000	3000	2
453	20240904	121000	593110985	3010	3010	3010	3010	0
454	20240904	120900	593110985	3010	3010	3010	3010	53
455	20240904	120800	592951455	3005	3005	3005	3005	499
456	20240904	120700	591451960	3005	3000	3005	2990	1636
457	20240904	120600	586545710	3010	3010	3010	3010	0
458	20240904	120500	586545710	3010	3010	3010	3010	0
459	20240904	120400	586545710	3010	3010	3010	3010	8
460	20240904	120300	586521630	3000	3000	3000	3000	45
461	20240904	120200	586386630	3010	3010	3010	3010	0
462	20240904	120100	586386630	3010	3000	3010	3000	6
463	20240904	120000	586368620	3000	3000	3000	3000	347
464	20240904	115900	585327620	3010	3005	3010	3005	37
465	20240904	115800	585216355	3005	2985	3005	2985	12941
466	20240904	115700	546431755	2980	2980	2980	2980	0
467	20240904	115600	546431755	2980	2980	2980	2980	0
468	20240904	115500	546431755	2980	2980	2980	2980	0
469	20240904	115400	546431755	2980	2980	2980	2980	60
470	20240904	115300	546252955	2985	2985	2985	2985	0
471	20240904	115200	546252955	2985	2980	2985	2980	964
472	20240904	115100	543375465	2980	2985	2985	2980	528
473	20240904	115000	541799575	2985	2985	2985	2985	13
474	20240904	114900	541760770	2980	2980	2980	2980	38
475	20240904	114800	541647530	2985	2985	2985	2985	0
476	20240904	114700	541647530	2985	2970	2985	2970	169
477	20240904	114600	541145570	2970	2970	2970	2970	0
478	20240904	114500	541145570	2970	2970	2970	2970	0
479	20240904	114400	541145570	2970	2970	2970	2970	0
480	20240904	114300	541145570	2970	2970	2970	2970	0
481	20240904	114200	541145570	2970	2970	2970	2970	13
482	20240904	114100	541106960	2970	2970	2970	2970	0
483	20240904	114000	541106960	2970	2970	2970	2970	0
484	20240904	113900	541106960	2970	2970	2970	2970	128
485	20240904	113800	540726800	2985	2985	2985	2985	0
486	20240904	113700	540726800	2985	2985	2985	2985	0
487	20240904	113600	540726800	2985	2985	2985	2985	0
488	20240904	113500	540726800	2985	2985	2985	2985	2
489	20240904	113400	540720830	2985	2985	2985	2985	7
490	20240904	113300	540699935	2985	2985	2985	2985	0
491	20240904	113200	540699935	2985	2985	2985	2985	0
492	20240904	113100	540699935	2985	2985	2985	2985	1
493	20240904	113000	540696950	2970	2970	2970	2970	200
494	20240904	112900	540102950	2970	2970	2970	2970	106
495	20240904	112800	539788130	2970	2970	2970	2970	153
496	20240904	112700	539333720	2985	2985	2985	2985	500
497	20240904	112600	537841220	2965	2965	2965	2965	0
498	20240904	112500	537841220	2965	2965	2965	2965	0
499	20240904	112400	537841220	2965	2965	2965	2965	0
500	20240904	112300	537841220	2965	2980	2980	2965	3522
501	20240904	112200	527385005	2990	2990	2990	2990	0
502	20240904	112100	527385005	2990	2990	2990	2990	1
503	20240904	112000	527382015	2985	2985	2985	2985	0
504	20240904	111900	527382015	2985	2990	2990	2985	600
505	20240904	111800	525588515	2990	2990	2990	2990	0
506	20240904	111700	525588515	2990	2980	2990	2980	355
507	20240904	111600	524529375	2980	2970	2980	2970	6
508	20240904	111500	524511525	2970	2970	2970	2970	50
509	20240904	111400	524363025	2970	2965	2970	2965	229
510	20240904	111300	523682900	2970	2970	2970	2965	61
511	20240904	111200	523501780	2970	2970	2970	2970	10
512	20240904	111100	523472080	2970	2970	2970	2970	0
513	20240904	111000	523472080	2970	2970	2970	2970	0
514	20240904	110900	523472080	2970	2965	2970	2965	870
515	20240904	110800	520891975	2970	2970	2970	2970	0
516	20240904	110700	520891975	2970	2970	2970	2970	0
517	20240904	110600	520891975	2970	2970	2970	2970	0
518	20240904	110500	520891975	2970	2970	2970	2970	26
519	20240904	110400	520814755	2970	2970	2970	2970	1
520	20240904	110300	520811785	2970	2970	2970	2970	0
521	20240904	110200	520811785	2970	2970	2970	2970	119
522	20240904	110100	520458355	2970	2970	2970	2970	45
523	20240904	110000	520324705	2965	2965	2965	2965	10
524	20240904	105900	520295055	2965	2970	2970	2965	1334
525	20240904	105800	516336450	2970	2970	2970	2970	0
526	20240904	105700	516336450	2970	2970	2970	2970	60
527	20240904	105600	516158250	2975	2975	2975	2975	0
528	20240904	105500	516158250	2975	2975	2975	2975	0
529	20240904	105400	516158250	2975	2975	2975	2975	111
530	20240904	105300	515828025	2980	2990	2990	2980	10
531	20240904	105200	515798215	2990	2990	2990	2990	0
532	20240904	105100	515798215	2990	2990	2990	2990	0
533	20240904	105000	515798215	2990	2990	2990	2990	10
534	20240904	104900	515768315	2995	2995	2995	2995	0
535	20240904	104800	515768315	2995	2995	2995	2995	0
536	20240904	104700	515768315	2995	2995	2995	2995	0
537	20240904	104600	515768315	2995	2995	2995	2995	59
538	20240904	104500	515591610	2995	2990	2995	2990	501
539	20240904	104400	514091140	2995	2995	2995	2995	0
540	20240904	104300	514091140	2995	2995	2995	2995	0
541	20240904	104200	514091140	2995	2995	2995	2995	514
542	20240904	104100	512551710	2995	2995	2995	2995	0
543	20240904	104000	512551710	2995	2995	2995	2995	3
544	20240904	103900	512542725	2980	2995	2995	2980	243
545	20240904	103800	511818540	2980	2980	2980	2980	169
546	20240904	103700	511314920	2980	2980	2980	2980	3
547	20240904	103600	511305980	2980	2980	2980	2980	33
548	20240904	103500	511207640	3000	3000	3000	3000	0
549	20240904	103400	511207640	3000	3000	3000	3000	1
550	20240904	103300	511204640	2980	2980	2980	2980	138
551	20240904	103200	510793400	2980	2980	2980	2980	5
552	20240904	103100	510778500	3000	3000	3000	3000	0
553	20240904	103000	510778500	3000	3000	3000	3000	0
554	20240904	102900	510778500	3000	3000	3000	3000	0
555	20240904	102800	510778500	3000	3000	3000	3000	0
556	20240904	102700	510778500	3000	3000	3000	3000	0
557	20240904	102600	510778500	3000	3000	3000	3000	0
558	20240904	102500	510778500	3000	3000	3000	3000	0
559	20240904	102400	510778500	3000	3000	3000	3000	10
560	20240904	102300	510748500	3000	3000	3000	3000	0
561	20240904	102200	510748500	3000	2995	3000	2995	150
562	20240904	102100	510298610	3000	3000	3000	3000	0
563	20240904	102000	510298610	3000	2990	3000	2990	180
564	20240904	101900	509759390	2995	2990	2995	2990	690
565	20240904	101800	507693820	2980	2980	2980	2980	11
566	20240904	101700	507661040	2980	2980	2980	2980	5
567	20240904	101600	507646140	2980	2980	2980	2980	0
568	20240904	101500	507646140	2980	2980	2980	2980	102
569	20240904	101400	507342180	2980	2980	2980	2980	6
570	20240904	101300	507324300	2975	2980	2980	2965	373
571	20240904	101200	506215055	2980	2980	2980	2980	1
572	20240904	101100	506212075	2960	2965	2980	2960	1573
573	20240904	101000	501555825	2965	2970	2970	2965	861
574	20240904	100900	499002715	2965	2965	2965	2965	0
575	20240904	100800	499002715	2965	2965	2965	2965	460
576	20240904	100700	497638815	2965	2965	2965	2965	0
577	20240904	100600	497638815	2965	2975	2975	2965	501
578	20240904	100500	496152795	2970	2970	2970	2970	0
579	20240904	100400	496152795	2970	2970	2970	2970	1
580	20240904	100300	496149825	2965	2965	2965	2965	156
581	20240904	100200	495687285	2960	2975	2975	2960	6855
582	20240904	100100	475365230	2980	2980	2980	2980	0
583	20240904	100000	475365230	2980	2980	2985	2980	1123
584	20240904	095900	472018685	2970	2970	2970	2970	269
585	20240904	095800	471219755	2975	2980	2980	2975	330
586	20240904	095700	470237955	2975	2975	2975	2975	5
587	20240904	095600	470223080	2975	2990	2990	2975	187
588	20240904	095500	469666645	2995	2995	2995	2995	0
589	20240904	095400	469666645	2995	2995	2995	2995	0
590	20240904	095300	469666645	2995	2995	2995	2995	511
591	20240904	095200	468136200	2995	2995	2995	2995	150
592	20240904	095100	467686950	2995	2995	2995	2995	3
593	20240904	095000	467677965	2975	2975	2975	2975	0
594	20240904	094900	467677965	2975	2980	2980	2975	1800
595	20240904	094800	462319465	2980	3000	3000	2980	835
596	20240904	094700	459821500	3000	3005	3005	3000	174
597	20240904	094600	459299245	3010	3015	3015	3005	4605
598	20240904	094500	445450920	3015	3040	3040	3015	1988
599	20240904	094400	439439640	3030	3030	3040	3025	6627
600	20240904	094300	419357360	3030	3025	3030	3025	1080
601	20240904	094200	416088800	3025	3025	3030	3025	572
602	20240904	094100	414357970	3030	3005	3030	3005	1532
603	20240904	094000	409731275	3025	3010	3025	3010	5251
604	20240904	093900	393868135	3010	3005	3010	3005	1644
605	20240904	093800	388926160	3005	3005	3005	2995	1526
606	20240904	093700	384351220	3005	3005	3005	3005	833
607	20240904	093600	381848055	3005	3000	3005	3000	752
608	20240904	093500	379589050	3005	3005	3005	3000	690
609	20240904	093400	377515650	3000	3000	3005	2995	242
610	20240904	093300	376789715	3005	3005	3005	3000	535
611	20240904	093200	375183160	3005	3000	3005	3000	908
612	20240904	093100	372457120	3005	3010	3015	3000	334
613	20240904	093000	371453675	3015	3010	3020	3005	2966
614	20240904	092900	362507195	3010	3000	3010	3000	830
615	20240904	092800	360015595	3010	2995	3010	2995	11
616	20240904	092700	359982620	2995	3020	3020	2995	3219
617	20240904	092600	350306310	3020	3020	3030	3005	14019
618	20240904	092500	307979860	3020	2985	3045	2980	11762
619	20240904	092400	272607645	2995	2980	2995	2975	4427
620	20240904	092300	259362905	2975	2975	2975	2975	0
621	20240904	092200	259362905	2975	2970	2975	2970	858
622	20240904	092100	256814380	2965	2960	2965	2960	2803
623	20240904	092000	248515665	2960	2960	2960	2960	3218
624	20240904	091900	238990385	2960	2965	2965	2960	999
625	20240904	091800	236032740	2965	2965	2965	2965	52
626	20240904	091700	235878560	2960	2960	2960	2960	8868
627	20240904	091600	209629280	2960	2955	2960	2955	2326
628	20240904	091500	202747360	2955	2955	2955	2955	434
629	20240904	091400	201464890	2955	2955	2955	2955	0
630	20240904	091300	201464890	2955	2955	2955	2955	1
631	20240904	091200	201461935	2955	2955	2955	2955	6598
632	20240904	091100	181964845	2960	2955	2960	2950	3514
633	20240904	091000	171581465	2955	2935	2955	2930	8443
634	20240904	090900	146765225	2935	2960	2960	2935	4219
635	20240904	090800	134318355	2960	2955	2960	2955	2555
636	20240904	090700	126762365	2955	2955	2955	2955	1000
637	20240904	090600	123807365	2955	2940	2955	2935	825
638	20240904	090500	121381410	2935	2935	2940	2935	2716
639	20240904	090400	113409450	2935	2940	2940	2935	1052
640	20240904	090300	110321570	2940	2915	2940	2910	1656
641	20240904	090200	105476670	2910	2895	2910	2895	2513
642	20240904	090100	98188545	2895	2905	2905	2875	14050
643	20240904	090000	57446360	2900	2900	2920	2900	19809