KissMeData/110020/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	200800	201758420	2930	2930	2930	2930	771
3	20240904	200700	201758420	2930	2930	2930	2930	0
4	20240904	200600	201758420	2930	2930	2930	2930	0
5	20240904	200500	201758420	2930	2930	2930	2930	0
6	20240904	200400	201758420	2930	2930	2930	2930	0
7	20240904	200300	201758420	2930	2930	2930	2930	0
8	20240904	200200	201758420	2930	2930	2930	2930	0
9	20240904	200100	201758420	2930	2930	2930	2930	0
10	20240904	200000	201758420	2930	2930	2930	2930	0
11	20240904	195900	201758420	2930	2930	2930	2930	0
12	20240904	195800	201758420	2930	2930	2930	2930	0
13	20240904	195700	201758420	2930	2930	2930	2930	0
14	20240904	195600	201758420	2930	2930	2930	2930	0
15	20240904	195500	201758420	2930	2930	2930	2930	0
16	20240904	195400	201758420	2930	2930	2930	2930	0
17	20240904	195300	201758420	2930	2930	2930	2930	0
18	20240904	195200	201758420	2930	2930	2930	2930	0
19	20240904	195100	201758420	2930	2930	2930	2930	0
20	20240904	195000	201758420	2930	2930	2930	2930	0
21	20240904	194900	201758420	2930	2930	2930	2930	0
22	20240904	194800	201758420	2930	2930	2930	2930	0
23	20240904	194700	201758420	2930	2930	2930	2930	0
24	20240904	194600	201758420	2930	2930	2930	2930	0
25	20240904	194500	201758420	2930	2930	2930	2930	0
26	20240904	194400	201758420	2930	2930	2930	2930	0
27	20240904	194300	201758420	2930	2930	2930	2930	0
28	20240904	194200	201758420	2930	2930	2930	2930	0
29	20240904	194100	201758420	2930	2930	2930	2930	0
30	20240904	194000	201758420	2930	2930	2930	2930	0
31	20240904	193900	201758420	2930	2930	2930	2930	0
32	20240904	193800	201758420	2930	2930	2930	2930	771
33	20240904	193700	201758420	2930	2930	2930	2930	0
34	20240904	193600	201758420	2930	2930	2930	2930	0
35	20240904	193500	201758420	2930	2930	2930	2930	0
36	20240904	193400	201758420	2930	2930	2930	2930	0
37	20240904	193300	201758420	2930	2930	2930	2930	0
38	20240904	193200	201758420	2930	2930	2930	2930	0
39	20240904	193100	201758420	2930	2930	2930	2930	0
40	20240904	193000	201758420	2930	2930	2930	2930	0
41	20240904	192900	201758420	2930	2930	2930	2930	0
42	20240904	192800	201758420	2930	2930	2930	2930	0
43	20240904	192700	201758420	2930	2930	2930	2930	0
44	20240904	192600	201758420	2930	2930	2930	2930	0
45	20240904	192500	201758420	2930	2930	2930	2930	0
46	20240904	192400	201758420	2930	2930	2930	2930	0
47	20240904	192300	201758420	2930	2930	2930	2930	0
48	20240904	192200	201758420	2930	2930	2930	2930	0
49	20240904	192100	201758420	2930	2930	2930	2930	0
50	20240904	192000	201758420	2930	2930	2930	2930	0
51	20240904	191900	201758420	2930	2930	2930	2930	0
52	20240904	191800	201758420	2930	2930	2930	2930	0
53	20240904	191700	201758420	2930	2930	2930	2930	0
54	20240904	191600	201758420	2930	2930	2930	2930	0
55	20240904	191500	201758420	2930	2930	2930	2930	0
56	20240904	191400	201758420	2930	2930	2930	2930	0
57	20240904	191300	201758420	2930	2930	2930	2930	0
58	20240904	191200	201758420	2930	2930	2930	2930	0
59	20240904	191100	201758420	2930	2930	2930	2930	0
60	20240904	191000	201758420	2930	2930	2930	2930	0
61	20240904	190900	201758420	2930	2930	2930	2930	0
62	20240904	190800	201758420	2930	2930	2930	2930	771
63	20240904	190700	201758420	2930	2930	2930	2930	0
64	20240904	190600	201758420	2930	2930	2930	2930	0
65	20240904	190500	201758420	2930	2930	2930	2930	0
66	20240904	190400	201758420	2930	2930	2930	2930	0
67	20240904	190300	201758420	2930	2930	2930	2930	0
68	20240904	190200	201758420	2930	2930	2930	2930	0
69	20240904	190100	201758420	2930	2930	2930	2930	0
70	20240904	190000	201758420	2930	2930	2930	2930	0
71	20240904	185900	201758420	2930	2930	2930	2930	0
72	20240904	185800	201758420	2930	2930	2930	2930	0
73	20240904	185700	201758420	2930	2930	2930	2930	0
74	20240904	185600	201758420	2930	2930	2930	2930	0
75	20240904	185500	201758420	2930	2930	2930	2930	0
76	20240904	185400	201758420	2930	2930	2930	2930	0
77	20240904	185300	201758420	2930	2930	2930	2930	0
78	20240904	185200	201758420	2930	2930	2930	2930	0
79	20240904	185100	201758420	2930	2930	2930	2930	0
80	20240904	185000	201758420	2930	2930	2930	2930	0
81	20240904	184900	201758420	2930	2930	2930	2930	0
82	20240904	184800	201758420	2930	2930	2930	2930	0
83	20240904	184700	201758420	2930	2930	2930	2930	0
84	20240904	184600	201758420	2930	2930	2930	2930	0
85	20240904	184500	201758420	2930	2930	2930	2930	0
86	20240904	184400	201758420	2930	2930	2930	2930	0
87	20240904	184300	201758420	2930	2930	2930	2930	0
88	20240904	184200	201758420	2930	2930	2930	2930	0
89	20240904	184100	201758420	2930	2930	2930	2930	0
90	20240904	184000	201758420	2930	2930	2930	2930	0
91	20240904	183900	201758420	2930	2930	2930	2930	0
92	20240904	183800	201758420	2930	2930	2930	2930	771
93	20240904	183700	201758420	2930	2930	2930	2930	0
94	20240904	183600	201758420	2930	2930	2930	2930	0
95	20240904	183500	201758420	2930	2930	2930	2930	0
96	20240904	183400	201758420	2930	2930	2930	2930	0
97	20240904	183300	201758420	2930	2930	2930	2930	0
98	20240904	183200	201758420	2930	2930	2930	2930	0
99	20240904	183100	201758420	2930	2930	2930	2930	0
100	20240904	183000	201758420	2930	2930	2930	2930	0
101	20240904	182900	201758420	2930	2930	2930	2930	0
102	20240904	182800	201758420	2930	2930	2930	2930	0
103	20240904	182700	201758420	2930	2930	2930	2930	0
104	20240904	182600	201758420	2930	2930	2930	2930	0
105	20240904	182500	201758420	2930	2930	2930	2930	0
106	20240904	182400	201758420	2930	2930	2930	2930	0
107	20240904	182300	201758420	2930	2930	2930	2930	0
108	20240904	182200	201758420	2930	2930	2930	2930	0
109	20240904	182100	201758420	2930	2930	2930	2930	0
110	20240904	182000	201758420	2930	2930	2930	2930	0
111	20240904	181900	201758420	2930	2930	2930	2930	0
112	20240904	181800	201758420	2930	2930	2930	2930	0
113	20240904	181700	201758420	2930	2930	2930	2930	0
114	20240904	181600	201758420	2930	2930	2930	2930	0
115	20240904	181500	201758420	2930	2930	2930	2930	0
116	20240904	181400	201758420	2930	2930	2930	2930	0
117	20240904	181300	201758420	2930	2930	2930	2930	0
118	20240904	181200	201758420	2930	2930	2930	2930	0
119	20240904	181100	201758420	2930	2930	2930	2930	0
120	20240904	181000	201758420	2930	2930	2930	2930	0
121	20240904	180900	201758420	2930	2930	2930	2930	0
122	20240904	180800	201758420	2930	2930	2930	2930	771
123	20240904	180700	201758420	2930	2930	2930	2930	0
124	20240904	180600	201758420	2930	2930	2930	2930	0
125	20240904	180500	201758420	2930	2930	2930	2930	0
126	20240904	180400	201758420	2930	2930	2930	2930	0
127	20240904	180300	201758420	2930	2930	2930	2930	0
128	20240904	180200	201758420	2930	2930	2930	2930	0
129	20240904	180100	201758420	2930	2930	2930	2930	0
130	20240904	180000	201758420	2930	2930	2930	2930	0
131	20240904	175900	201758420	2930	2930	2930	2930	0
132	20240904	175800	201758420	2930	2930	2930	2930	0
133	20240904	175700	201758420	2930	2930	2930	2930	0
134	20240904	175600	201758420	2930	2930	2930	2930	0
135	20240904	175500	201758420	2930	2930	2930	2930	0
136	20240904	175400	201758420	2930	2930	2930	2930	0
137	20240904	175300	201758420	2930	2930	2930	2930	0
138	20240904	175200	201758420	2930	2930	2930	2930	0
139	20240904	175100	201758420	2930	2930	2930	2930	0
140	20240904	175000	201758420	2930	2930	2930	2930	0
141	20240904	174900	201758420	2930	2930	2930	2930	0
142	20240904	174800	201758420	2930	2930	2930	2930	0
143	20240904	174700	201758420	2930	2930	2930	2930	0
144	20240904	174600	201758420	2930	2930	2930	2930	0
145	20240904	174500	201758420	2930	2930	2930	2930	0
146	20240904	174400	201758420	2930	2930	2930	2930	0
147	20240904	174300	201758420	2930	2930	2930	2930	0
148	20240904	174200	201758420	2930	2930	2930	2930	0
149	20240904	174100	201758420	2930	2930	2930	2930	0
150	20240904	174000	201758420	2930	2930	2930	2930	0
151	20240904	173900	201758420	2930	2930	2930	2930	0
152	20240904	173800	201758420	2930	2930	2930	2930	771
153	20240904	173700	201758420	2930	2930	2930	2930	0
154	20240904	173600	201758420	2930	2930	2930	2930	0
155	20240904	173500	201758420	2930	2930	2930	2930	0
156	20240904	173400	201758420	2930	2930	2930	2930	0
157	20240904	173300	201758420	2930	2930	2930	2930	0
158	20240904	173200	201758420	2930	2930	2930	2930	0
159	20240904	173100	201758420	2930	2930	2930	2930	0
160	20240904	173000	201758420	2930	2930	2930	2930	0
161	20240904	172900	201758420	2930	2930	2930	2930	0
162	20240904	172800	201758420	2930	2930	2930	2930	0
163	20240904	172700	201758420	2930	2930	2930	2930	0
164	20240904	172600	201758420	2930	2930	2930	2930	0
165	20240904	172500	201758420	2930	2930	2930	2930	0
166	20240904	172400	201758420	2930	2930	2930	2930	0
167	20240904	172300	201758420	2930	2930	2930	2930	0
168	20240904	172200	201758420	2930	2930	2930	2930	0
169	20240904	172100	201758420	2930	2930	2930	2930	0
170	20240904	172000	201758420	2930	2930	2930	2930	0
171	20240904	171900	201758420	2930	2930	2930	2930	0
172	20240904	171800	201758420	2930	2930	2930	2930	0
173	20240904	171700	201758420	2930	2930	2930	2930	0
174	20240904	171600	201758420	2930	2930	2930	2930	0
175	20240904	171500	201758420	2930	2930	2930	2930	0
176	20240904	171400	201758420	2930	2930	2930	2930	0
177	20240904	171300	201758420	2930	2930	2930	2930	0
178	20240904	171200	201758420	2930	2930	2930	2930	0
179	20240904	171100	201758420	2930	2930	2930	2930	0
180	20240904	171000	201758420	2930	2930	2930	2930	0
181	20240904	170900	201758420	2930	2930	2930	2930	0
182	20240904	170800	201758420	2930	2930	2930	2930	771
183	20240904	170700	201758420	2930	2930	2930	2930	0
184	20240904	170600	201758420	2930	2930	2930	2930	0
185	20240904	170500	201758420	2930	2930	2930	2930	0
186	20240904	170400	201758420	2930	2930	2930	2930	0
187	20240904	170300	201758420	2930	2930	2930	2930	0
188	20240904	170200	201758420	2930	2930	2930	2930	0
189	20240904	170100	201758420	2930	2930	2930	2930	0
190	20240904	170000	201758420	2930	2930	2930	2930	0
191	20240904	165900	201758420	2930	2930	2930	2930	0
192	20240904	165800	201758420	2930	2930	2930	2930	0
193	20240904	165700	201758420	2930	2930	2930	2930	0
194	20240904	165600	201758420	2930	2930	2930	2930	0
195	20240904	165500	201758420	2930	2930	2930	2930	0
196	20240904	165400	201758420	2930	2930	2930	2930	0
197	20240904	165300	201758420	2930	2930	2930	2930	0
198	20240904	165200	201758420	2930	2930	2930	2930	0
199	20240904	165100	201758420	2930	2930	2930	2930	0
200	20240904	165000	201758420	2930	2930	2930	2930	0
201	20240904	164900	201758420	2930	2930	2930	2930	0
202	20240904	164800	201758420	2930	2930	2930	2930	0
203	20240904	164700	201758420	2930	2930	2930	2930	0
204	20240904	164600	201758420	2930	2930	2930	2930	0
205	20240904	164500	201758420	2930	2930	2930	2930	0
206	20240904	164400	201758420	2930	2930	2930	2930	0
207	20240904	164300	201758420	2930	2930	2930	2930	0
208	20240904	164200	201758420	2930	2930	2930	2930	0
209	20240904	164100	201758420	2930	2930	2930	2930	0
210	20240904	164000	201758420	2930	2930	2930	2930	0
211	20240904	163900	201758420	2930	2930	2930	2930	0
212	20240904	163800	201758420	2930	2930	2930	2930	771
213	20240904	163700	201758420	2930	2930	2930	2930	0
214	20240904	163600	201758420	2930	2930	2930	2930	0
215	20240904	163500	201758420	2930	2930	2930	2930	0
216	20240904	163400	201758420	2930	2930	2930	2930	0
217	20240904	163300	201758420	2930	2930	2930	2930	0
218	20240904	163200	201758420	2930	2930	2930	2930	0
219	20240904	163100	201758420	2930	2930	2930	2930	0
220	20240904	163000	201758420	2930	2930	2930	2930	0
221	20240904	162900	201758420	2930	2930	2930	2930	0
222	20240904	162800	201758420	2930	2930	2930	2930	0
223	20240904	162700	201758420	2930	2930	2930	2930	0
224	20240904	162600	201758420	2930	2930	2930	2930	0
225	20240904	162500	201758420	2930	2930	2930	2930	0
226	20240904	162400	201758420	2930	2930	2930	2930	0
227	20240904	162300	201758420	2930	2930	2930	2930	0
228	20240904	162200	201758420	2930	2930	2930	2930	0
229	20240904	162100	201758420	2930	2930	2930	2930	0
230	20240904	162000	201758420	2930	2930	2930	2930	0
231	20240904	161900	201758420	2930	2930	2930	2930	0
232	20240904	161800	201758420	2930	2930	2930	2930	0
233	20240904	161700	201758420	2930	2930	2930	2930	0
234	20240904	161600	201758420	2930	2930	2930	2930	0
235	20240904	161500	201758420	2930	2930	2930	2930	0
236	20240904	161400	201758420	2930	2930	2930	2930	0
237	20240904	161300	201758420	2930	2930	2930	2930	0
238	20240904	161200	201758420	2930	2930	2930	2930	0
239	20240904	161100	201758420	2930	2930	2930	2930	0
240	20240904	161000	201758420	2930	2930	2930	2930	0
241	20240904	160900	201758420	2930	2930	2930	2930	0
242	20240904	160800	201758420	2930	2930	2930	2930	771
243	20240904	160700	201758420	2930	2930	2930	2930	0
244	20240904	160600	201758420	2930	2930	2930	2930	0
245	20240904	160500	201758420	2930	2930	2930	2930	0
246	20240904	160400	201758420	2930	2930	2930	2930	0
247	20240904	160300	201758420	2930	2930	2930	2930	0
248	20240904	160200	201758420	2930	2930	2930	2930	0
249	20240904	160100	201758420	2930	2930	2930	2930	0
250	20240904	160000	201758420	2930	2930	2930	2930	0
251	20240904	155900	201758420	2930	2930	2930	2930	0
252	20240904	155800	201758420	2930	2930	2930	2930	0
253	20240904	155700	201758420	2930	2930	2930	2930	0
254	20240904	155600	201758420	2930	2930	2930	2930	0
255	20240904	155500	201758420	2930	2930	2930	2930	0
256	20240904	155400	201758420	2930	2930	2930	2930	0
257	20240904	155300	201758420	2930	2930	2930	2930	0
258	20240904	155200	201758420	2930	2930	2930	2930	0
259	20240904	155100	201758420	2930	2930	2930	2930	0
260	20240904	155000	201758420	2930	2930	2930	2930	0
261	20240904	154900	201758420	2930	2930	2930	2930	0
262	20240904	154800	201758420	2930	2930	2930	2930	0
263	20240904	154700	201758420	2930	2930	2930	2930	0
264	20240904	154600	201758420	2930	2930	2930	2930	0
265	20240904	154500	201758420	2930	2930	2930	2930	0
266	20240904	154400	201758420	2930	2930	2930	2930	0
267	20240904	154300	201758420	2930	2930	2930	2930	0
268	20240904	154200	201758420	2930	2930	2930	2930	0
269	20240904	154100	201758420	2930	2930	2930	2930	0
270	20240904	154000	201758420	2930	2930	2930	2930	0
271	20240904	153900	201758420	2930	2930	2930	2930	0
272	20240904	153800	201758420	2930	2930	2930	2930	771
273	20240904	153700	201758420	2930	2930	2930	2930	0
274	20240904	153600	201758420	2930	2930	2930	2930	0
275	20240904	153500	201758420	2930	2930	2930	2930	0
276	20240904	153400	201758420	2930	2930	2930	2930	0
277	20240904	153300	201758420	2930	2930	2930	2930	0
278	20240904	153200	201758420	2930	2930	2930	2930	0
279	20240904	153100	201758420	2930	2930	2930	2930	0
280	20240904	153000	201758420	2930	2930	2930	2930	771
281	20240904	152900	199499390	2930	2930	2930	2930	0
282	20240904	152800	199499390	2930	2930	2930	2930	0
283	20240904	152700	199499390	2930	2930	2930	2930	0
284	20240904	152600	199499390	2930	2930	2930	2930	0
285	20240904	152500	199499390	2930	2930	2930	2930	0
286	20240904	152400	199499390	2930	2930	2930	2930	0
287	20240904	152300	199499390	2930	2930	2930	2930	0
288	20240904	152200	199499390	2930	2930	2930	2930	0
289	20240904	152100	199499390	2930	2930	2930	2930	0
290	20240904	152000	199499390	2930	2930	2930	2930	0
291	20240904	151900	199499390	2930	2930	2930	2930	57
292	20240904	151800	199332380	2930	2930	2930	2930	70
293	20240904	151700	199127280	2930	2930	2930	2930	330
294	20240904	151600	198160380	2930	2930	2930	2930	1000
295	20240904	151500	195230380	2930	2930	2930	2930	0
296	20240904	151400	195230380	2930	2925	2930	2925	2225
297	20240904	151300	188712015	2920	2920	2920	2920	30
298	20240904	151200	188624415	2920	2920	2920	2920	0
299	20240904	151100	188624415	2920	2920	2920	2920	0
300	20240904	151000	188624415	2920	2920	2920	2920	0
301	20240904	150900	188624415	2920	2920	2920	2920	0
302	20240904	150800	188624415	2920	2920	2920	2920	80
303	20240904	150700	188390815	2920	2920	2920	2920	0
304	20240904	150600	188390815	2920	2920	2920	2920	0
305	20240904	150500	188390815	2920	2920	2920	2920	0
306	20240904	150400	188390815	2920	2920	2920	2920	0
307	20240904	150300	188390815	2920	2920	2920	2920	0
308	20240904	150200	188390815	2920	2920	2920	2920	0
309	20240904	150100	188390815	2920	2920	2920	2920	0
310	20240904	150000	188390815	2920	2920	2920	2920	0
311	20240904	145900	188390815	2920	2920	2920	2920	0
312	20240904	145800	188390815	2920	2920	2920	2920	0
313	20240904	145700	188390815	2920	2920	2920	2920	0
314	20240904	145600	188390815	2920	2920	2920	2920	0
315	20240904	145500	188390815	2920	2920	2920	2920	0
316	20240904	145400	188390815	2920	2920	2920	2920	68
317	20240904	145300	188192255	2920	2920	2920	2920	0
318	20240904	145200	188192255	2920	2920	2920	2920	0
319	20240904	145100	188192255	2920	2915	2920	2915	2000
320	20240904	145000	182352495	2920	2920	2920	2920	0
321	20240904	144900	182352495	2920	2920	2920	2920	0
322	20240904	144800	182352495	2920	2920	2920	2920	0
323	20240904	144700	182352495	2920	2920	2920	2920	0
324	20240904	144600	182352495	2920	2920	2920	2920	0
325	20240904	144500	182352495	2920	2920	2920	2920	0
326	20240904	144400	182352495	2920	2920	2920	2920	7
327	20240904	144300	182332055	2925	2925	2925	2925	0
328	20240904	144200	182332055	2925	2925	2925	2925	0
329	20240904	144100	182332055	2925	2925	2925	2925	0
330	20240904	144000	182332055	2925	2925	2925	2925	0
331	20240904	143900	182332055	2925	2925	2925	2925	0
332	20240904	143800	182332055	2925	2925	2925	2925	0
333	20240904	143700	182332055	2925	2925	2925	2925	0
334	20240904	143600	182332055	2925	2925	2925	2925	0
335	20240904	143500	182332055	2925	2925	2925	2925	0
336	20240904	143400	182332055	2925	2925	2925	2925	3516
337	20240904	143300	172047755	2925	2925	2925	2925	0
338	20240904	143200	172047755	2925	2925	2925	2925	0
339	20240904	143100	172047755	2925	2925	2925	2925	0
340	20240904	143000	172047755	2925	2925	2925	2925	0
341	20240904	142900	172047755	2925	2925	2925	2925	0
342	20240904	142800	172047755	2925	2915	2925	2915	548
343	20240904	142700	170444990	2915	2915	2915	2915	0
344	20240904	142600	170444990	2915	2915	2915	2915	0
345	20240904	142500	170444990	2915	2915	2915	2915	5
346	20240904	142400	170430415	2900	2900	2900	2900	0
347	20240904	142300	170430415	2900	2900	2900	2900	387
348	20240904	142200	169308115	2890	2910	2910	2890	5296
349	20240904	142100	153946920	2910	2910	2910	2910	0
350	20240904	142000	153946920	2910	2910	2910	2910	0
351	20240904	141900	153946920	2910	2910	2910	2910	0
352	20240904	141800	153946920	2910	2910	2910	2910	0
353	20240904	141700	153946920	2910	2910	2910	2910	0
354	20240904	141600	153946920	2910	2910	2910	2910	10
355	20240904	141500	153917820	2910	2910	2910	2910	0
356	20240904	141400	153917820	2910	2910	2910	2910	14
357	20240904	141300	153877080	2910	2915	2915	2910	600
358	20240904	141200	152131040	2915	2915	2915	2915	0
359	20240904	141100	152131040	2915	2915	2915	2915	500
360	20240904	141000	150673540	2915	2915	2915	2915	10
361	20240904	140900	150644390	2915	2915	2915	2915	0
362	20240904	140800	150644390	2915	2915	2915	2915	0
363	20240904	140700	150644390	2915	2925	2925	2915	1200
364	20240904	140600	147136390	2925	2925	2925	2920	1528
365	20240904	140500	142671630	2925	2925	2925	2925	0
366	20240904	140400	142671630	2925	2925	2925	2925	0
367	20240904	140300	142671630	2925	2925	2925	2925	0
368	20240904	140200	142671630	2925	2925	2925	2925	0
369	20240904	140100	142671630	2925	2925	2925	2925	100
370	20240904	140000	142379130	2930	2930	2930	2930	0
371	20240904	135900	142379130	2930	2930	2930	2930	0
372	20240904	135800	142379130	2930	2930	2930	2930	0
373	20240904	135700	142379130	2930	2930	2930	2930	0
374	20240904	135600	142379130	2930	2930	2930	2930	0
375	20240904	135500	142379130	2930	2930	2930	2930	0
376	20240904	135400	142379130	2930	2930	2930	2930	1
377	20240904	135300	142376200	2930	2930	2930	2930	0
378	20240904	135200	142376200	2930	2930	2930	2930	0
379	20240904	135100	142376200	2930	2930	2930	2930	0
380	20240904	135000	142376200	2930	2930	2930	2930	0
381	20240904	134900	142376200	2930	2930	2930	2930	0
382	20240904	134800	142376200	2930	2930	2930	2930	1
383	20240904	134700	142373270	2930	2930	2930	2930	0
384	20240904	134600	142373270	2930	2930	2930	2930	0
385	20240904	134500	142373270	2930	2930	2930	2930	0
386	20240904	134400	142373270	2930	2930	2930	2930	0
387	20240904	134300	142373270	2930	2930	2930	2930	0
388	20240904	134200	142373270	2930	2930	2930	2930	1
389	20240904	134100	142370340	2930	2930	2930	2930	0
390	20240904	134000	142370340	2930	2930	2930	2930	0
391	20240904	133900	142370340	2930	2930	2930	2930	0
392	20240904	133800	142370340	2930	2930	2930	2930	0
393	20240904	133700	142370340	2930	2930	2930	2930	0
394	20240904	133600	142370340	2930	2930	2930	2930	1
395	20240904	133500	142367410	2920	2920	2920	2920	0
396	20240904	133400	142367410	2920	2920	2920	2920	0
397	20240904	133300	142367410	2920	2920	2920	2920	160
398	20240904	133200	141900210	2930	2930	2930	2930	0
399	20240904	133100	141900210	2930	2930	2930	2930	0
400	20240904	133000	141900210	2930	2930	2935	2925	461
401	20240904	132900	140550025	2935	2935	2935	2935	10
402	20240904	132800	140520675	2935	2935	2935	2935	0
403	20240904	132700	140520675	2935	2935	2935	2935	0
404	20240904	132600	140520675	2935	2935	2935	2935	0
405	20240904	132500	140520675	2935	2935	2935	2935	138
406	20240904	132400	140115645	2935	2935	2935	2930	545
407	20240904	132300	138516285	2935	2935	2935	2935	0
408	20240904	132200	138516285	2935	2935	2935	2935	0
409	20240904	132100	138516285	2935	2935	2935	2935	0
410	20240904	132000	138516285	2935	2935	2935	2935	0
411	20240904	131900	138516285	2935	2935	2935	2935	1
412	20240904	131800	138513350	2970	2970	2970	2970	0
413	20240904	131700	138513350	2970	2970	2970	2970	0
414	20240904	131600	138513350	2970	2970	2970	2970	0
415	20240904	131500	138513350	2970	2970	2970	2970	0
416	20240904	131400	138513350	2970	2970	2970	2970	0
417	20240904	131300	138513350	2970	2970	2970	2970	0
418	20240904	131200	138513350	2970	2970	2970	2970	0
419	20240904	131100	138513350	2970	2970	2970	2970	0
420	20240904	131000	138513350	2970	2970	2970	2970	0
421	20240904	130900	138513350	2970	2970	2970	2970	0
422	20240904	130800	138513350	2970	2970	2970	2970	5
423	20240904	130700	138498500	2940	2940	2940	2940	0
424	20240904	130600	138498500	2940	2940	2940	2940	101
425	20240904	130500	138201560	2940	2940	2940	2940	0
426	20240904	130400	138201560	2940	2940	2940	2940	0
427	20240904	130300	138201560	2940	2940	2940	2940	0
428	20240904	130200	138201560	2940	2940	2940	2940	0
429	20240904	130100	138201560	2940	2940	2940	2940	0
430	20240904	130000	138201560	2940	2940	2940	2940	18
431	20240904	125900	138148640	2940	2940	2940	2940	0
432	20240904	125800	138148640	2940	2940	2940	2940	0
433	20240904	125700	138148640	2940	2940	2940	2940	50
434	20240904	125600	138001640	2970	2970	2970	2970	0
435	20240904	125500	138001640	2970	2970	2970	2970	0
436	20240904	125400	138001640	2970	2970	2970	2970	0
437	20240904	125300	138001640	2970	2970	2970	2970	10
438	20240904	125200	137971940	2970	2970	2970	2970	0
439	20240904	125100	137971940	2970	2970	2970	2970	0
440	20240904	125000	137971940	2970	2970	2970	2970	0
441	20240904	124900	137971940	2970	2970	2970	2970	0
442	20240904	124800	137971940	2970	2970	2970	2970	0
443	20240904	124700	137971940	2970	2970	2970	2970	0
444	20240904	124600	137971940	2970	2970	2970	2970	0
445	20240904	124500	137971940	2970	2970	2970	2970	0
446	20240904	124400	137971940	2970	2965	2970	2965	2515
447	20240904	124300	130513445	2965	2945	2965	2940	3651
448	20240904	124200	119748160	2945	2945	2945	2945	0
449	20240904	124100	119748160	2945	2945	2945	2945	0
450	20240904	124000	119748160	2945	2945	2945	2945	0
451	20240904	123900	119748160	2945	2945	2945	2945	0
452	20240904	123800	119748160	2945	2945	2945	2945	237
453	20240904	123700	119050195	2935	2935	2935	2935	0
454	20240904	123600	119050195	2935	2935	2935	2935	0
455	20240904	123500	119050195	2935	2935	2935	2935	0
456	20240904	123400	119050195	2935	2935	2935	2935	0
457	20240904	123300	119050195	2935	2935	2935	2935	0
458	20240904	123200	119050195	2935	2935	2935	2935	0
459	20240904	123100	119050195	2935	2935	2935	2935	0
460	20240904	123000	119050195	2935	2935	2935	2935	0
461	20240904	122900	119050195	2935	2935	2935	2935	0
462	20240904	122800	119050195	2935	2935	2935	2935	0
463	20240904	122700	119050195	2935	2935	2935	2935	0
464	20240904	122600	119050195	2935	2935	2935	2935	0
465	20240904	122500	119050195	2935	2935	2935	2935	0
466	20240904	122400	119050195	2935	2935	2935	2935	0
467	20240904	122300	119050195	2935	2935	2935	2935	0
468	20240904	122200	119050195	2935	2935	2935	2935	1000
469	20240904	122100	116115195	2935	2935	2935	2935	29
470	20240904	122000	116030080	2930	2930	2930	2930	95
471	20240904	121900	115751730	2935	2935	2935	2935	0
472	20240904	121800	115751730	2935	2935	2935	2935	0
473	20240904	121700	115751730	2935	2935	2935	2935	0
474	20240904	121600	115751730	2935	2935	2935	2935	27
475	20240904	121500	115672485	2930	2975	2985	2900	16591
476	20240904	121400	67231275	2975	2975	2975	2975	0
477	20240904	121300	67231275	2975	2975	2975	2975	422
478	20240904	121200	65975825	2975	2975	2975	2975	0
479	20240904	121100	65975825	2975	2975	2975	2975	0
480	20240904	121000	65975825	2975	2975	2975	2975	220
481	20240904	120900	65321325	2975	2975	2975	2975	0
482	20240904	120800	65321325	2975	2975	2975	2975	22
483	20240904	120700	65255875	2975	2975	2975	2975	0
484	20240904	120600	65255875	2975	2975	2975	2975	0
485	20240904	120500	65255875	2975	2975	2975	2975	0
486	20240904	120400	65255875	2975	2975	2975	2975	0
487	20240904	120300	65255875	2975	2980	2980	2975	129
488	20240904	120200	64871515	2990	2990	2990	2990	1
489	20240904	120100	64868525	2985	2985	2985	2985	0
490	20240904	120000	64868525	2985	2985	2985	2985	0
491	20240904	115900	64868525	2985	2985	2985	2985	6
492	20240904	115800	64850615	2985	2985	2985	2985	0
493	20240904	115700	64850615	2985	2985	2985	2985	0
494	20240904	115600	64850615	2985	2985	2985	2985	0
495	20240904	115500	64850615	2985	2985	2985	2985	4
496	20240904	115400	64838675	2985	2985	2985	2985	0
497	20240904	115300	64838675	2985	2985	2985	2985	0
498	20240904	115200	64838675	2985	2985	2985	2985	0
499	20240904	115100	64838675	2985	2985	2985	2985	0
500	20240904	115000	64838675	2985	2985	2985	2985	0
501	20240904	114900	64838675	2985	2985	2985	2985	0
502	20240904	114800	64838675	2985	2985	2985	2985	0
503	20240904	114700	64838675	2985	2985	2985	2985	0
504	20240904	114600	64838675	2985	2985	2985	2985	0
505	20240904	114500	64838675	2985	2985	2985	2985	0
506	20240904	114400	64838675	2985	2985	2985	2985	0
507	20240904	114300	64838675	2985	2990	2990	2985	484
508	20240904	114200	63392170	2995	2995	2995	2995	0
509	20240904	114100	63392170	2995	2995	2995	2995	0
510	20240904	114000	63392170	2995	2995	2995	2995	150
511	20240904	113900	62942920	3000	3000	3000	3000	0
512	20240904	113800	62942920	3000	3000	3000	3000	0
513	20240904	113700	62942920	3000	3000	3000	3000	0
514	20240904	113600	62942920	3000	3000	3000	3000	0
515	20240904	113500	62942920	3000	3000	3000	3000	0
516	20240904	113400	62942920	3000	3000	3000	3000	0
517	20240904	113300	62942920	3000	3000	3000	3000	0
518	20240904	113200	62942920	3000	3000	3000	3000	0
519	20240904	113100	62942920	3000	3000	3000	3000	0
520	20240904	113000	62942920	3000	3000	3000	3000	0
521	20240904	112900	62942920	3000	3000	3000	3000	0
522	20240904	112800	62942920	3000	3000	3000	3000	8
523	20240904	112700	62918920	3000	3000	3000	3000	0
524	20240904	112600	62918920	3000	3000	3000	3000	0
525	20240904	112500	62918920	3000	3000	3000	3000	0
526	20240904	112400	62918920	3000	3000	3000	3000	0
527	20240904	112300	62918920	3000	3000	3000	3000	0
528	20240904	112200	62918920	3000	3000	3000	3000	2
529	20240904	112100	62912920	3005	3005	3005	3005	0
530	20240904	112000	62912920	3005	3005	3005	3005	0
531	20240904	111900	62912920	3005	3005	3005	3005	0
532	20240904	111800	62912920	3005	3005	3005	3005	10
533	20240904	111700	62882870	3005	3005	3005	3005	0
534	20240904	111600	62882870	3005	3005	3005	3005	0
535	20240904	111500	62882870	3005	3005	3005	3005	0
536	20240904	111400	62882870	3005	3005	3005	3005	5
537	20240904	111300	62867845	2990	2990	2990	2990	0
538	20240904	111200	62867845	2990	2990	2990	2990	0
539	20240904	111100	62867845	2990	2990	2990	2990	0
540	20240904	111000	62867845	2990	2990	2990	2990	0
541	20240904	110900	62867845	2990	2990	2990	2990	35
542	20240904	110800	62763195	2990	2990	2990	2990	0
543	20240904	110700	62763195	2990	2990	2990	2990	0
544	20240904	110600	62763195	2990	2990	2990	2990	0
545	20240904	110500	62763195	2990	2990	2990	2990	0
546	20240904	110400	62763195	2990	2990	2990	2990	0
547	20240904	110300	62763195	2990	2990	2990	2990	0
548	20240904	110200	62763195	2990	2990	2990	2990	0
549	20240904	110100	62763195	2990	2990	2990	2990	13
550	20240904	110000	62724325	3000	3000	3000	3000	0
551	20240904	105900	62724325	3000	3000	3000	3000	0
552	20240904	105800	62724325	3000	3000	3000	3000	0
553	20240904	105700	62724325	3000	3000	3000	3000	0
554	20240904	105600	62724325	3000	3000	3000	3000	0
555	20240904	105500	62724325	3000	3000	3000	3000	0
556	20240904	105400	62724325	3000	3000	3000	3000	0
557	20240904	105300	62724325	3000	3000	3000	3000	0
558	20240904	105200	62724325	3000	3000	3000	3000	133
559	20240904	105100	62325325	3000	3000	3000	3000	533
560	20240904	105000	60726325	3010	3010	3010	3010	0
561	20240904	104900	60726325	3010	3010	3010	3010	0
562	20240904	104800	60726325	3010	3010	3010	3010	0
563	20240904	104700	60726325	3010	3010	3010	3010	0
564	20240904	104600	60726325	3010	3010	3010	3010	0
565	20240904	104500	60726325	3010	3010	3010	3010	9
566	20240904	104400	60699235	3010	3010	3010	3010	0
567	20240904	104300	60699235	3010	3010	3010	3010	0
568	20240904	104200	60699235	3010	3010	3010	3010	0
569	20240904	104100	60699235	3010	3010	3010	3010	0
570	20240904	104000	60699235	3010	3010	3010	3010	0
571	20240904	103900	60699235	3010	3010	3010	3010	10
572	20240904	103800	60669135	3010	3010	3010	3010	0
573	20240904	103700	60669135	3010	3010	3010	3010	0
574	20240904	103600	60669135	3010	3010	3010	3010	20
575	20240904	103500	60608935	3000	3000	3000	3000	36
576	20240904	103400	60500935	2990	2990	2990	2990	0
577	20240904	103300	60500935	2990	2990	2990	2990	0
578	20240904	103200	60500935	2990	2985	2990	2985	815
579	20240904	103100	58064225	2985	2985	2985	2985	0
580	20240904	103000	58064225	2985	2985	2985	2985	0
581	20240904	102900	58064225	2985	2985	2985	2985	0
582	20240904	102800	58064225	2985	2985	2985	2985	0
583	20240904	102700	58064225	2985	2985	2985	2985	0
584	20240904	102600	58064225	2985	2965	2985	2965	1288
585	20240904	102500	54244905	2980	2965	2980	2965	49
586	20240904	102400	54098900	2980	2980	2980	2980	0
587	20240904	102300	54098900	2980	2980	2980	2980	0
588	20240904	102200	54098900	2980	2980	2980	2980	0
589	20240904	102100	54098900	2980	2980	2980	2980	0
590	20240904	102000	54098900	2980	2980	2980	2980	0
591	20240904	101900	54098900	2980	2980	2980	2980	0
592	20240904	101800	54098900	2980	2980	2980	2980	0
593	20240904	101700	54098900	2980	2980	2980	2980	0
594	20240904	101600	54098900	2980	2980	2980	2980	0
595	20240904	101500	54098900	2980	2980	2980	2980	0
596	20240904	101400	54098900	2980	2980	2980	2980	72
597	20240904	101300	53884340	2960	2960	2960	2960	0
598	20240904	101200	53884340	2960	2970	2970	2960	158
599	20240904	101100	53416595	2985	2985	2985	2985	0
600	20240904	101000	53416595	2985	2985	2985	2985	0
601	20240904	100900	53416595	2985	2985	2985	2985	0
602	20240904	100800	53416595	2985	2985	2985	2985	0
603	20240904	100700	53416595	2985	2985	2985	2985	0
604	20240904	100600	53416595	2985	2985	2985	2985	77
605	20240904	100500	53186750	2985	2985	2985	2985	0
606	20240904	100400	53186750	2985	2985	2985	2985	0
607	20240904	100300	53186750	2985	2985	2985	2985	9
608	20240904	100200	53159885	2995	2995	2995	2995	0
609	20240904	100100	53159885	2995	2995	2995	2995	0
610	20240904	100000	53159885	2995	2995	2995	2995	500
611	20240904	095900	51662385	2995	2995	2995	2995	0
612	20240904	095800	51662385	2995	2995	2995	2995	0
613	20240904	095700	51662385	2995	2995	2995	2995	1
614	20240904	095600	51659390	2995	2995	2995	2995	0
615	20240904	095500	51659390	2995	2995	2995	2995	0
616	20240904	095400	51659390	2995	2995	2995	2995	0
617	20240904	095300	51659390	2995	2995	2995	2995	0
618	20240904	095200	51659390	2995	2995	2995	2995	0
619	20240904	095100	51659390	2995	2995	2995	2995	0
620	20240904	095000	51659390	2995	2995	2995	2995	0
621	20240904	094900	51659390	2995	2995	2995	2995	0
622	20240904	094800	51659390	2995	2995	2995	2995	0
623	20240904	094700	51659390	2995	2995	2995	2995	100
624	20240904	094600	51359890	2995	2995	2995	2995	0
625	20240904	094500	51359890	2995	3000	3000	2995	503
626	20240904	094400	49853400	3010	3010	3010	3010	0
627	20240904	094300	49853400	3010	3010	3010	3010	0
628	20240904	094200	49853400	3010	3010	3010	3010	0
629	20240904	094100	49853400	3010	2995	3010	2995	77
630	20240904	094000	49621885	2995	2995	2995	2995	0
631	20240904	093900	49621885	2995	2985	2995	2985	36
632	20240904	093800	49514315	2985	2985	2985	2985	1
633	20240904	093700	49511330	2960	2960	2960	2960	0
634	20240904	093600	49511330	2960	2960	2960	2960	0
635	20240904	093500	49511330	2960	2960	2960	2960	268
636	20240904	093400	48718050	2960	2960	2960	2960	400
637	20240904	093300	47534050	2955	2955	2955	2955	0
638	20240904	093200	47534050	2955	2955	2955	2950	1297
639	20240904	093100	43706885	2955	2965	2965	2955	1536
640	20240904	093000	39154215	2975	2980	2980	2975	316
641	20240904	092900	38214035	2975	2965	2975	2965	65
642	20240904	092800	38021090	2965	2970	2970	2965	55
643	20240904	092700	37857925	3015	3010	3015	3010	100
644	20240904	092600	37556575	3015	3015	3015	3015	0
645	20240904	092500	37556575	3015	3015	3015	3015	0
646	20240904	092400	37556575	3015	3015	3015	3015	0
647	20240904	092300	37556575	3015	3015	3015	3015	30
648	20240904	092200	37466125	2965	2965	2965	2965	0
649	20240904	092100	37466125	2965	2965	2965	2965	115
650	20240904	092000	37125150	2965	2965	2965	2965	0
651	20240904	091900	37125150	2965	3015	3015	2965	9
652	20240904	091800	37098065	2965	2980	2980	2965	220
653	20240904	091700	36443705	3025	3025	3025	3025	0
654	20240904	091600	36443705	3025	3015	3025	3015	156
655	20240904	091500	35972805	3000	3000	3000	3000	0
656	20240904	091400	35972805	3000	2990	3000	2970	8277
657	20240904	091300	11288695	2975	2975	2975	2975	0
658	20240904	091200	11288695	2975	2975	2975	2975	0
659	20240904	091100	11288695	2975	2975	2975	2975	0
660	20240904	091000	11288695	2975	2975	2975	2975	0
661	20240904	090900	11288695	2975	2975	2975	2975	17
662	20240904	090800	11238120	3000	3000	3000	3000	1
663	20240904	090700	11235120	3000	3000	3000	3000	4
664	20240904	090600	11223120	3000	3000	3000	3000	1
665	20240904	090500	11220120	3000	2980	3000	2980	196
666	20240904	090400	10633470	2980	2950	2980	2950	354
667	20240904	090300	9586140	2950	2990	2990	2950	850
668	20240904	090200	7056655	2950	2945	2950	2945	615
669	20240904	090100	5244980	2830	2830	2830	2830	0
670	20240904	090000	5244980	2830	3010	3010	2830	1780