KissMeData/110020/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	200900	131242930	2925	2925	2925	2925	518
3	20240905	200800	131242930	2925	2925	2925	2925	0
4	20240905	200700	131242930	2925	2925	2925	2925	0
5	20240905	200600	131242930	2925	2925	2925	2925	0
6	20240905	200500	131242930	2925	2925	2925	2925	0
7	20240905	200400	131242930	2925	2925	2925	2925	0
8	20240905	200300	131242930	2925	2925	2925	2925	0
9	20240905	200200	131242930	2925	2925	2925	2925	0
10	20240905	200100	131242930	2925	2925	2925	2925	0
11	20240905	200000	131242930	2925	2925	2925	2925	0
12	20240905	195900	131242930	2925	2925	2925	2925	0
13	20240905	195800	131242930	2925	2925	2925	2925	0
14	20240905	195700	131242930	2925	2925	2925	2925	0
15	20240905	195600	131242930	2925	2925	2925	2925	0
16	20240905	195500	131242930	2925	2925	2925	2925	0
17	20240905	195400	131242930	2925	2925	2925	2925	0
18	20240905	195300	131242930	2925	2925	2925	2925	0
19	20240905	195200	131242930	2925	2925	2925	2925	0
20	20240905	195100	131242930	2925	2925	2925	2925	0
21	20240905	195000	131242930	2925	2925	2925	2925	0
22	20240905	194900	131242930	2925	2925	2925	2925	0
23	20240905	194800	131242930	2925	2925	2925	2925	0
24	20240905	194700	131242930	2925	2925	2925	2925	0
25	20240905	194600	131242930	2925	2925	2925	2925	0
26	20240905	194500	131242930	2925	2925	2925	2925	0
27	20240905	194400	131242930	2925	2925	2925	2925	0
28	20240905	194300	131242930	2925	2925	2925	2925	0
29	20240905	194200	131242930	2925	2925	2925	2925	0
30	20240905	194100	131242930	2925	2925	2925	2925	0
31	20240905	194000	131242930	2925	2925	2925	2925	0
32	20240905	193900	131242930	2925	2925	2925	2925	518
33	20240905	193800	131242930	2925	2925	2925	2925	0
34	20240905	193700	131242930	2925	2925	2925	2925	0
35	20240905	193600	131242930	2925	2925	2925	2925	0
36	20240905	193500	131242930	2925	2925	2925	2925	0
37	20240905	193400	131242930	2925	2925	2925	2925	0
38	20240905	193300	131242930	2925	2925	2925	2925	0
39	20240905	193200	131242930	2925	2925	2925	2925	0
40	20240905	193100	131242930	2925	2925	2925	2925	0
41	20240905	193000	131242930	2925	2925	2925	2925	0
42	20240905	192900	131242930	2925	2925	2925	2925	0
43	20240905	192800	131242930	2925	2925	2925	2925	0
44	20240905	192700	131242930	2925	2925	2925	2925	0
45	20240905	192600	131242930	2925	2925	2925	2925	0
46	20240905	192500	131242930	2925	2925	2925	2925	0
47	20240905	192400	131242930	2925	2925	2925	2925	0
48	20240905	192300	131242930	2925	2925	2925	2925	0
49	20240905	192200	131242930	2925	2925	2925	2925	0
50	20240905	192100	131242930	2925	2925	2925	2925	0
51	20240905	192000	131242930	2925	2925	2925	2925	0
52	20240905	191900	131242930	2925	2925	2925	2925	0
53	20240905	191800	131242930	2925	2925	2925	2925	0
54	20240905	191700	131242930	2925	2925	2925	2925	0
55	20240905	191600	131242930	2925	2925	2925	2925	0
56	20240905	191500	131242930	2925	2925	2925	2925	0
57	20240905	191400	131242930	2925	2925	2925	2925	0
58	20240905	191300	131242930	2925	2925	2925	2925	0
59	20240905	191200	131242930	2925	2925	2925	2925	0
60	20240905	191100	131242930	2925	2925	2925	2925	0
61	20240905	191000	131242930	2925	2925	2925	2925	0
62	20240905	190900	131242930	2925	2925	2925	2925	518
63	20240905	190800	131242930	2925	2925	2925	2925	0
64	20240905	190700	131242930	2925	2925	2925	2925	0
65	20240905	190600	131242930	2925	2925	2925	2925	0
66	20240905	190500	131242930	2925	2925	2925	2925	0
67	20240905	190400	131242930	2925	2925	2925	2925	0
68	20240905	190300	131242930	2925	2925	2925	2925	0
69	20240905	190200	131242930	2925	2925	2925	2925	0
70	20240905	190100	131242930	2925	2925	2925	2925	0
71	20240905	190000	131242930	2925	2925	2925	2925	0
72	20240905	185900	131242930	2925	2925	2925	2925	0
73	20240905	185800	131242930	2925	2925	2925	2925	0
74	20240905	185700	131242930	2925	2925	2925	2925	0
75	20240905	185600	131242930	2925	2925	2925	2925	0
76	20240905	185500	131242930	2925	2925	2925	2925	0
77	20240905	185400	131242930	2925	2925	2925	2925	0
78	20240905	185300	131242930	2925	2925	2925	2925	0
79	20240905	185200	131242930	2925	2925	2925	2925	0
80	20240905	185100	131242930	2925	2925	2925	2925	0
81	20240905	185000	131242930	2925	2925	2925	2925	0
82	20240905	184900	131242930	2925	2925	2925	2925	0
83	20240905	184800	131242930	2925	2925	2925	2925	0
84	20240905	184700	131242930	2925	2925	2925	2925	0
85	20240905	184600	131242930	2925	2925	2925	2925	0
86	20240905	184500	131242930	2925	2925	2925	2925	0
87	20240905	184400	131242930	2925	2925	2925	2925	0
88	20240905	184300	131242930	2925	2925	2925	2925	0
89	20240905	184200	131242930	2925	2925	2925	2925	0
90	20240905	184100	131242930	2925	2925	2925	2925	0
91	20240905	184000	131242930	2925	2925	2925	2925	0
92	20240905	183900	131242930	2925	2925	2925	2925	518
93	20240905	183800	131242930	2925	2925	2925	2925	0
94	20240905	183700	131242930	2925	2925	2925	2925	0
95	20240905	183600	131242930	2925	2925	2925	2925	0
96	20240905	183500	131242930	2925	2925	2925	2925	0
97	20240905	183400	131242930	2925	2925	2925	2925	0
98	20240905	183300	131242930	2925	2925	2925	2925	0
99	20240905	183200	131242930	2925	2925	2925	2925	0
100	20240905	183100	131242930	2925	2925	2925	2925	0
101	20240905	183000	131242930	2925	2925	2925	2925	0
102	20240905	182900	131242930	2925	2925	2925	2925	0
103	20240905	182800	131242930	2925	2925	2925	2925	0
104	20240905	182700	131242930	2925	2925	2925	2925	0
105	20240905	182600	131242930	2925	2925	2925	2925	0
106	20240905	182500	131242930	2925	2925	2925	2925	0
107	20240905	182400	131242930	2925	2925	2925	2925	0
108	20240905	182300	131242930	2925	2925	2925	2925	0
109	20240905	182200	131242930	2925	2925	2925	2925	0
110	20240905	182100	131242930	2925	2925	2925	2925	0
111	20240905	182000	131242930	2925	2925	2925	2925	0
112	20240905	181900	131242930	2925	2925	2925	2925	0
113	20240905	181800	131242930	2925	2925	2925	2925	0
114	20240905	181700	131242930	2925	2925	2925	2925	0
115	20240905	181600	131242930	2925	2925	2925	2925	0
116	20240905	181500	131242930	2925	2925	2925	2925	0
117	20240905	181400	131242930	2925	2925	2925	2925	0
118	20240905	181300	131242930	2925	2925	2925	2925	0
119	20240905	181200	131242930	2925	2925	2925	2925	0
120	20240905	181100	131242930	2925	2925	2925	2925	0
121	20240905	181000	131242930	2925	2925	2925	2925	0
122	20240905	180900	131242930	2925	2925	2925	2925	518
123	20240905	180800	131242930	2925	2925	2925	2925	0
124	20240905	180700	131242930	2925	2925	2925	2925	0
125	20240905	180600	131242930	2925	2925	2925	2925	0
126	20240905	180500	131242930	2925	2925	2925	2925	0
127	20240905	180400	131242930	2925	2925	2925	2925	0
128	20240905	180300	131242930	2925	2925	2925	2925	0
129	20240905	180200	131242930	2925	2925	2925	2925	0
130	20240905	180100	131242930	2925	2925	2925	2925	0
131	20240905	180000	131242930	2925	2925	2925	2925	0
132	20240905	175900	131242930	2925	2925	2925	2925	0
133	20240905	175800	131242930	2925	2925	2925	2925	0
134	20240905	175700	131242930	2925	2925	2925	2925	0
135	20240905	175600	131242930	2925	2925	2925	2925	0
136	20240905	175500	131242930	2925	2925	2925	2925	0
137	20240905	175400	131242930	2925	2925	2925	2925	0
138	20240905	175300	131242930	2925	2925	2925	2925	0
139	20240905	175200	131242930	2925	2925	2925	2925	0
140	20240905	175100	131242930	2925	2925	2925	2925	0
141	20240905	175000	131242930	2925	2925	2925	2925	0
142	20240905	174900	131242930	2925	2925	2925	2925	0
143	20240905	174800	131242930	2925	2925	2925	2925	0
144	20240905	174700	131242930	2925	2925	2925	2925	0
145	20240905	174600	131242930	2925	2925	2925	2925	0
146	20240905	174500	131242930	2925	2925	2925	2925	0
147	20240905	174400	131242930	2925	2925	2925	2925	0
148	20240905	174300	131242930	2925	2925	2925	2925	0
149	20240905	174200	131242930	2925	2925	2925	2925	0
150	20240905	174100	131242930	2925	2925	2925	2925	0
151	20240905	174000	131242930	2925	2925	2925	2925	0
152	20240905	173900	131242930	2925	2925	2925	2925	518
153	20240905	173800	131242930	2925	2925	2925	2925	0
154	20240905	173700	131242930	2925	2925	2925	2925	0
155	20240905	173600	131242930	2925	2925	2925	2925	0
156	20240905	173500	131242930	2925	2925	2925	2925	0
157	20240905	173400	131242930	2925	2925	2925	2925	0
158	20240905	173300	131242930	2925	2925	2925	2925	0
159	20240905	173200	131242930	2925	2925	2925	2925	0
160	20240905	173100	131242930	2925	2925	2925	2925	0
161	20240905	173000	131242930	2925	2925	2925	2925	0
162	20240905	172900	131242930	2925	2925	2925	2925	0
163	20240905	172800	131242930	2925	2925	2925	2925	0
164	20240905	172700	131242930	2925	2925	2925	2925	0
165	20240905	172600	131242930	2925	2925	2925	2925	0
166	20240905	172500	131242930	2925	2925	2925	2925	0
167	20240905	172400	131242930	2925	2925	2925	2925	0
168	20240905	172300	131242930	2925	2925	2925	2925	0
169	20240905	172200	131242930	2925	2925	2925	2925	0
170	20240905	172100	131242930	2925	2925	2925	2925	0
171	20240905	172000	131242930	2925	2925	2925	2925	0
172	20240905	171900	131242930	2925	2925	2925	2925	0
173	20240905	171800	131242930	2925	2925	2925	2925	0
174	20240905	171700	131242930	2925	2925	2925	2925	0
175	20240905	171600	131242930	2925	2925	2925	2925	0
176	20240905	171500	131242930	2925	2925	2925	2925	0
177	20240905	171400	131242930	2925	2925	2925	2925	0
178	20240905	171300	131242930	2925	2925	2925	2925	0
179	20240905	171200	131242930	2925	2925	2925	2925	0
180	20240905	171100	131242930	2925	2925	2925	2925	0
181	20240905	171000	131242930	2925	2925	2925	2925	0
182	20240905	170900	131242930	2925	2925	2925	2925	518
183	20240905	170800	131242930	2925	2925	2925	2925	0
184	20240905	170700	131242930	2925	2925	2925	2925	0
185	20240905	170600	131242930	2925	2925	2925	2925	0
186	20240905	170500	131242930	2925	2925	2925	2925	0
187	20240905	170400	131242930	2925	2925	2925	2925	0
188	20240905	170300	131242930	2925	2925	2925	2925	0
189	20240905	170200	131242930	2925	2925	2925	2925	0
190	20240905	170100	131242930	2925	2925	2925	2925	0
191	20240905	170000	131242930	2925	2925	2925	2925	0
192	20240905	165900	131242930	2925	2925	2925	2925	0
193	20240905	165800	131242930	2925	2925	2925	2925	0
194	20240905	165700	131242930	2925	2925	2925	2925	0
195	20240905	165600	131242930	2925	2925	2925	2925	0
196	20240905	165500	131242930	2925	2925	2925	2925	0
197	20240905	165400	131242930	2925	2925	2925	2925	0
198	20240905	165300	131242930	2925	2925	2925	2925	0
199	20240905	165200	131242930	2925	2925	2925	2925	0
200	20240905	165100	131242930	2925	2925	2925	2925	0
201	20240905	165000	131242930	2925	2925	2925	2925	0
202	20240905	164900	131242930	2925	2925	2925	2925	0
203	20240905	164800	131242930	2925	2925	2925	2925	0
204	20240905	164700	131242930	2925	2925	2925	2925	0
205	20240905	164600	131242930	2925	2925	2925	2925	0
206	20240905	164500	131242930	2925	2925	2925	2925	0
207	20240905	164400	131242930	2925	2925	2925	2925	0
208	20240905	164300	131242930	2925	2925	2925	2925	0
209	20240905	164200	131242930	2925	2925	2925	2925	0
210	20240905	164100	131242930	2925	2925	2925	2925	0
211	20240905	164000	131242930	2925	2925	2925	2925	0
212	20240905	163900	131242930	2925	2925	2925	2925	518
213	20240905	163800	131242930	2925	2925	2925	2925	0
214	20240905	163700	131242930	2925	2925	2925	2925	0
215	20240905	163600	131242930	2925	2925	2925	2925	0
216	20240905	163500	131242930	2925	2925	2925	2925	0
217	20240905	163400	131242930	2925	2925	2925	2925	0
218	20240905	163300	131242930	2925	2925	2925	2925	0
219	20240905	163200	131242930	2925	2925	2925	2925	0
220	20240905	163100	131242930	2925	2925	2925	2925	0
221	20240905	163000	131242930	2925	2925	2925	2925	0
222	20240905	162900	131242930	2925	2925	2925	2925	0
223	20240905	162800	131242930	2925	2925	2925	2925	0
224	20240905	162700	131242930	2925	2925	2925	2925	0
225	20240905	162600	131242930	2925	2925	2925	2925	0
226	20240905	162500	131242930	2925	2925	2925	2925	0
227	20240905	162400	131242930	2925	2925	2925	2925	0
228	20240905	162300	131242930	2925	2925	2925	2925	0
229	20240905	162200	131242930	2925	2925	2925	2925	0
230	20240905	162100	131242930	2925	2925	2925	2925	0
231	20240905	162000	131242930	2925	2925	2925	2925	0
232	20240905	161900	131242930	2925	2925	2925	2925	0
233	20240905	161800	131242930	2925	2925	2925	2925	0
234	20240905	161700	131242930	2925	2925	2925	2925	0
235	20240905	161600	131242930	2925	2925	2925	2925	0
236	20240905	161500	131242930	2925	2925	2925	2925	0
237	20240905	161400	131242930	2925	2925	2925	2925	0
238	20240905	161300	131242930	2925	2925	2925	2925	0
239	20240905	161200	131242930	2925	2925	2925	2925	0
240	20240905	161100	131242930	2925	2925	2925	2925	0
241	20240905	161000	131242930	2925	2925	2925	2925	0
242	20240905	160900	131242930	2925	2925	2925	2925	518
243	20240905	160800	131242930	2925	2925	2925	2925	0
244	20240905	160700	131242930	2925	2925	2925	2925	0
245	20240905	160600	131242930	2925	2925	2925	2925	0
246	20240905	160500	131242930	2925	2925	2925	2925	0
247	20240905	160400	131242930	2925	2925	2925	2925	0
248	20240905	160300	131242930	2925	2925	2925	2925	0
249	20240905	160200	131242930	2925	2925	2925	2925	0
250	20240905	160100	131242930	2925	2925	2925	2925	0
251	20240905	160000	131242930	2925	2925	2925	2925	0
252	20240905	155900	131242930	2925	2925	2925	2925	0
253	20240905	155800	131242930	2925	2925	2925	2925	0
254	20240905	155700	131242930	2925	2925	2925	2925	0
255	20240905	155600	131242930	2925	2925	2925	2925	0
256	20240905	155500	131242930	2925	2925	2925	2925	0
257	20240905	155400	131242930	2925	2925	2925	2925	0
258	20240905	155300	131242930	2925	2925	2925	2925	0
259	20240905	155200	131242930	2925	2925	2925	2925	0
260	20240905	155100	131242930	2925	2925	2925	2925	0
261	20240905	155000	131242930	2925	2925	2925	2925	0
262	20240905	154900	131242930	2925	2925	2925	2925	0
263	20240905	154800	131242930	2925	2925	2925	2925	0
264	20240905	154700	131242930	2925	2925	2925	2925	0
265	20240905	154600	131242930	2925	2925	2925	2925	0
266	20240905	154500	131242930	2925	2925	2925	2925	0
267	20240905	154400	131242930	2925	2925	2925	2925	0
268	20240905	154300	131242930	2925	2925	2925	2925	0
269	20240905	154200	131242930	2925	2925	2925	2925	0
270	20240905	154100	131242930	2925	2925	2925	2925	0
271	20240905	154000	131242930	2925	2925	2925	2925	0
272	20240905	153900	131242930	2925	2925	2925	2925	518
273	20240905	153800	131242930	2925	2925	2925	2925	0
274	20240905	153700	131242930	2925	2925	2925	2925	0
275	20240905	153600	131242930	2925	2925	2925	2925	0
276	20240905	153500	131242930	2925	2925	2925	2925	0
277	20240905	153400	131242930	2925	2925	2925	2925	0
278	20240905	153300	131242930	2925	2925	2925	2925	0
279	20240905	153200	131242930	2925	2925	2925	2925	0
280	20240905	153100	131242930	2925	2925	2925	2925	0
281	20240905	153000	131242930	2925	2925	2925	2925	518
282	20240905	152900	129727780	2930	2930	2930	2930	0
283	20240905	152800	129727780	2930	2930	2930	2930	0
284	20240905	152700	129727780	2930	2930	2930	2930	0
285	20240905	152600	129727780	2930	2930	2930	2930	0
286	20240905	152500	129727780	2930	2930	2930	2930	0
287	20240905	152400	129727780	2930	2930	2930	2930	0
288	20240905	152300	129727780	2930	2930	2930	2930	0
289	20240905	152200	129727780	2930	2930	2930	2930	0
290	20240905	152100	129727780	2930	2930	2930	2930	0
291	20240905	152000	129727780	2930	2930	2930	2930	0
292	20240905	151900	129727780	2930	2940	2940	2930	77
293	20240905	151800	129502115	2945	2945	2945	2945	2
294	20240905	151700	129496225	2975	2975	2975	2975	0
295	20240905	151600	129496225	2975	2955	2975	2930	1071
296	20240905	151500	126357150	2930	2930	2930	2930	0
297	20240905	151400	126357150	2930	2930	2930	2930	0
298	20240905	151300	126357150	2930	2930	2930	2930	0
299	20240905	151200	126357150	2930	2940	2940	2930	1000
300	20240905	151100	123425225	2975	2975	2975	2975	0
301	20240905	151000	123425225	2975	2975	2975	2975	0
302	20240905	150900	123425225	2975	2975	2975	2975	0
303	20240905	150800	123425225	2975	2975	2975	2975	0
304	20240905	150700	123425225	2975	2975	2975	2975	0
305	20240905	150600	123425225	2975	2975	2975	2975	0
306	20240905	150500	123425225	2975	2975	2975	2975	0
307	20240905	150400	123425225	2975	2975	2975	2975	0
308	20240905	150300	123425225	2975	2975	2975	2975	0
309	20240905	150200	123425225	2975	2975	2975	2975	1
310	20240905	150100	123422250	2950	2950	2950	2950	1000
311	20240905	150000	120472250	2955	2955	2955	2955	61
312	20240905	145900	120291995	2965	2965	2965	2965	9
313	20240905	145800	120265310	2965	2965	2965	2965	100
314	20240905	145700	119968810	2950	2950	2950	2950	500
315	20240905	145600	118493810	2955	2955	2955	2955	0
316	20240905	145500	118493810	2955	2955	2955	2955	500
317	20240905	145400	117016310	2955	2955	2955	2955	5
318	20240905	145300	117001535	2950	2950	2950	2950	1
319	20240905	145200	116998585	2955	2955	2955	2955	85
320	20240905	145100	116747410	2950	2950	2950	2950	0
321	20240905	145000	116747410	2950	2950	2950	2950	0
322	20240905	144900	116747410	2950	2950	2950	2950	137
323	20240905	144800	116343260	2950	2950	2950	2950	0
324	20240905	144700	116343260	2950	2950	2950	2950	0
325	20240905	144600	116343260	2950	2950	2950	2950	60
326	20240905	144500	116166260	2960	2960	2960	2960	80
327	20240905	144400	115929460	2945	2945	2945	2945	0
328	20240905	144300	115929460	2945	2945	2945	2945	0
329	20240905	144200	115929460	2945	2945	2945	2945	0
330	20240905	144100	115929460	2945	2945	2945	2945	200
331	20240905	144000	115340460	2945	2945	2945	2945	0
332	20240905	143900	115340460	2945	2945	2945	2945	100
333	20240905	143800	115045960	2945	2945	2945	2945	0
334	20240905	143700	115045960	2945	2945	2945	2945	0
335	20240905	143600	115045960	2945	2945	2945	2945	0
336	20240905	143500	115045960	2945	2945	2945	2945	0
337	20240905	143400	115045960	2945	2925	2945	2925	215
338	20240905	143300	114412865	2925	2925	2925	2925	0
339	20240905	143200	114412865	2925	2925	2925	2925	0
340	20240905	143100	114412865	2925	2925	2925	2925	0
341	20240905	143000	114412865	2925	2925	2925	2925	0
342	20240905	142900	114412865	2925	2925	2925	2925	500
343	20240905	142800	112950365	2925	2930	2930	2925	1461
344	20240905	142700	108672770	2935	2935	2935	2935	0
345	20240905	142600	108672770	2935	2935	2935	2935	0
346	20240905	142500	108672770	2935	2935	2935	2935	200
347	20240905	142400	108085770	2940	2940	2940	2940	0
348	20240905	142300	108085770	2940	2940	2940	2940	0
349	20240905	142200	108085770	2940	2940	2940	2940	0
350	20240905	142100	108085770	2940	2940	2940	2940	11
351	20240905	142000	108053430	2935	2935	2935	2935	0
352	20240905	141900	108053430	2935	2935	2935	2935	0
353	20240905	141800	108053430	2935	2935	2935	2935	546
354	20240905	141700	106450920	2935	2935	2935	2935	0
355	20240905	141600	106450920	2935	2935	2935	2935	0
356	20240905	141500	106450920	2935	2935	2935	2935	0
357	20240905	141400	106450920	2935	2935	2935	2935	0
358	20240905	141300	106450920	2935	2935	2935	2935	0
359	20240905	141200	106450920	2935	2935	2935	2935	0
360	20240905	141100	106450920	2935	2935	2935	2935	0
361	20240905	141000	106450920	2935	2935	2935	2935	0
362	20240905	140900	106450920	2935	2935	2935	2935	0
363	20240905	140800	106450920	2935	2935	2935	2935	0
364	20240905	140700	106450920	2935	2935	2935	2935	0
365	20240905	140600	106450920	2935	2935	2935	2935	0
366	20240905	140500	106450920	2935	2935	2935	2935	0
367	20240905	140400	106450920	2935	2935	2935	2935	0
368	20240905	140300	106450920	2935	2935	2935	2935	0
369	20240905	140200	106450920	2935	2935	2935	2935	8
370	20240905	140100	106427440	2935	2935	2935	2935	0
371	20240905	140000	106427440	2935	2935	2935	2935	0
372	20240905	135900	106427440	2935	2935	2935	2935	32
373	20240905	135800	106333520	2920	2930	2930	2920	731
374	20240905	135700	104196340	2930	2930	2930	2930	0
375	20240905	135600	104196340	2930	2930	2930	2930	0
376	20240905	135500	104196340	2930	2930	2930	2930	0
377	20240905	135400	104196340	2930	2940	2940	2930	22
378	20240905	135300	104131780	2920	2920	2920	2920	0
379	20240905	135200	104131780	2920	2920	2920	2920	0
380	20240905	135100	104131780	2920	2920	2920	2920	0
381	20240905	135000	104131780	2920	2920	2920	2920	0
382	20240905	134900	104131780	2920	2940	2940	2920	2937
383	20240905	134800	95539970	2950	2950	2950	2950	731
384	20240905	134700	93383520	2950	2950	2950	2950	0
385	20240905	134600	93383520	2950	2950	2950	2950	0
386	20240905	134500	93383520	2950	2950	2950	2950	0
387	20240905	134400	93383520	2950	2950	2950	2950	0
388	20240905	134300	93383520	2950	2950	2950	2950	0
389	20240905	134200	93383520	2950	2950	2950	2950	0
390	20240905	134100	93383520	2950	2950	2950	2950	200
391	20240905	134000	92793520	2960	2960	2960	2960	0
392	20240905	133900	92793520	2960	2960	2960	2960	0
393	20240905	133800	92793520	2960	2960	2960	2960	0
394	20240905	133700	92793520	2960	2960	2960	2960	0
395	20240905	133600	92793520	2960	2960	2960	2960	1000
396	20240905	133500	89833520	2965	2965	2965	2965	0
397	20240905	133400	89833520	2965	2965	2965	2965	0
398	20240905	133300	89833520	2965	2965	2965	2965	0
399	20240905	133200	89833520	2965	2965	2965	2965	0
400	20240905	133100	89833520	2965	2965	2965	2965	500
401	20240905	133000	88351020	2965	2965	2965	2965	0
402	20240905	132900	88351020	2965	2965	2965	2965	13
403	20240905	132800	88312475	2975	2975	2975	2975	0
404	20240905	132700	88312475	2975	2975	2975	2975	0
405	20240905	132600	88312475	2975	2975	2975	2975	0
406	20240905	132500	88312475	2975	2975	2975	2975	0
407	20240905	132400	88312475	2975	2975	2975	2975	0
408	20240905	132300	88312475	2975	2975	2975	2975	0
409	20240905	132200	88312475	2975	2975	2975	2975	0
410	20240905	132100	88312475	2975	2950	2975	2950	200
411	20240905	132000	87722225	2950	2950	2950	2950	325
412	20240905	131900	86763475	2945	2945	2945	2945	0
413	20240905	131800	86763475	2945	2945	2945	2945	505
414	20240905	131700	85276250	2935	2935	2935	2935	0
415	20240905	131600	85276250	2935	2935	2935	2935	0
416	20240905	131500	85276250	2935	2935	2935	2935	0
417	20240905	131400	85276250	2935	2935	2935	2935	0
418	20240905	131300	85276250	2935	2935	2935	2935	0
419	20240905	131200	85276250	2935	2935	2935	2935	0
420	20240905	131100	85276250	2935	2935	2935	2935	659
421	20240905	131000	83342085	2935	2935	2935	2935	21
422	20240905	130900	83280450	2935	2935	2935	2935	0
423	20240905	130800	83280450	2935	2935	2935	2935	0
424	20240905	130700	83280450	2935	2935	2935	2935	0
425	20240905	130600	83280450	2935	2935	2935	2935	0
426	20240905	130500	83280450	2935	2935	2935	2935	0
427	20240905	130400	83280450	2935	2935	2935	2935	0
428	20240905	130300	83280450	2935	2935	2935	2935	0
429	20240905	130200	83280450	2935	2935	2935	2935	0
430	20240905	130100	83280450	2935	2935	2935	2935	0
431	20240905	130000	83280450	2935	2935	2935	2935	0
432	20240905	125900	83280450	2935	2935	2935	2935	255
433	20240905	125800	82532025	2950	2950	2950	2950	0
434	20240905	125700	82532025	2950	2925	2950	2920	877
435	20240905	125600	79963395	2925	2925	2925	2925	0
436	20240905	125500	79963395	2925	2925	2925	2925	0
437	20240905	125400	79963395	2925	2925	2925	2925	0
438	20240905	125300	79963395	2925	2925	2925	2925	0
439	20240905	125200	79963395	2925	2925	2925	2925	0
440	20240905	125100	79963395	2925	2925	2925	2925	8
441	20240905	125000	79939995	2925	2925	2925	2925	0
442	20240905	124900	79939995	2925	2925	2925	2925	0
443	20240905	124800	79939995	2925	2925	2925	2925	0
444	20240905	124700	79939995	2925	2925	2925	2925	0
445	20240905	124600	79939995	2925	2925	2925	2925	0
446	20240905	124500	79939995	2925	2925	2925	2925	0
447	20240905	124400	79939995	2925	2925	2925	2925	0
448	20240905	124300	79939995	2925	2925	2925	2925	6
449	20240905	124200	79922445	2930	2930	2930	2930	0
450	20240905	124100	79922445	2930	2930	2930	2930	0
451	20240905	124000	79922445	2930	2930	2930	2930	0
452	20240905	123900	79922445	2930	2930	2930	2930	300
453	20240905	123800	79043445	2930	2940	2940	2930	550
454	20240905	123700	77431420	2940	2945	2945	2940	200
455	20240905	123600	76842915	2950	2950	2950	2950	0
456	20240905	123500	76842915	2950	2950	2950	2950	0
457	20240905	123400	76842915	2950	2950	2950	2950	0
458	20240905	123300	76842915	2950	2950	2950	2950	0
459	20240905	123200	76842915	2950	2950	2950	2950	0
460	20240905	123100	76842915	2950	2950	2950	2950	0
461	20240905	123000	76842915	2950	2950	2950	2950	0
462	20240905	122900	76842915	2950	2950	2950	2950	0
463	20240905	122800	76842915	2950	2950	2950	2950	80
464	20240905	122700	76606915	2960	2960	2960	2960	650
465	20240905	122600	74682915	3000	3000	3000	3000	7
466	20240905	122500	74661915	2965	2970	2970	2965	1015
467	20240905	122400	71652365	3000	3000	3000	3000	600
468	20240905	122300	69852365	3005	3000	3005	2970	322
469	20240905	122200	68886805	3000	2985	3000	2985	72
470	20240905	122100	68671685	2980	2980	2980	2980	0
471	20240905	122000	68671685	2980	2980	2980	2980	0
472	20240905	121900	68671685	2980	2980	2980	2980	0
473	20240905	121800	68671685	2980	2980	2980	2980	0
474	20240905	121700	68671685	2980	2980	2980	2980	0
475	20240905	121600	68671685	2980	2980	2980	2980	0
476	20240905	121500	68671685	2980	2980	2980	2980	0
477	20240905	121400	68671685	2980	2980	2980	2980	3
478	20240905	121300	68662745	2990	2990	2990	2990	0
479	20240905	121200	68662745	2990	2990	2990	2990	10
480	20240905	121100	68632845	2970	2970	2970	2970	0
481	20240905	121000	68632845	2970	2970	2970	2970	0
482	20240905	120900	68632845	2970	2970	2970	2970	0
483	20240905	120800	68632845	2970	2970	2970	2970	0
484	20240905	120700	68632845	2970	2970	2970	2970	0
485	20240905	120600	68632845	2970	2970	2970	2970	7
486	20240905	120500	68612055	2970	2970	2970	2970	0
487	20240905	120400	68612055	2970	2970	2970	2970	2
488	20240905	120300	68606115	2975	2975	2975	2975	0
489	20240905	120200	68606115	2975	2975	2975	2975	0
490	20240905	120100	68606115	2975	2965	2975	2965	235
491	20240905	120000	67909260	2980	2980	2980	2980	0
492	20240905	115900	67909260	2980	2980	2980	2980	0
493	20240905	115800	67909260	2980	2980	2980	2980	0
494	20240905	115700	67909260	2980	2980	2980	2980	0
495	20240905	115600	67909260	2980	2980	2980	2980	0
496	20240905	115500	67909260	2980	2980	2980	2980	0
497	20240905	115400	67909260	2980	2980	2980	2980	0
498	20240905	115300	67909260	2980	2980	2980	2980	12
499	20240905	115200	67873500	2965	2965	2965	2965	3
500	20240905	115100	67864605	2960	2960	2960	2960	550
501	20240905	115000	66236605	2960	2960	2960	2960	0
502	20240905	114900	66236605	2960	2960	2960	2960	150
503	20240905	114800	65792605	2955	2955	2955	2955	0
504	20240905	114700	65792605	2955	2955	2955	2955	0
505	20240905	114600	65792605	2955	2955	2955	2955	0
506	20240905	114500	65792605	2955	2955	2955	2955	0
507	20240905	114400	65792605	2955	2955	2955	2955	0
508	20240905	114300	65792605	2955	2955	2955	2955	0
509	20240905	114200	65792605	2955	2955	2955	2955	0
510	20240905	114100	65792605	2955	2955	2955	2955	120
511	20240905	114000	65438005	2970	2970	2970	2970	0
512	20240905	113900	65438005	2970	2975	2975	2970	20
513	20240905	113800	65378555	2980	2980	2980	2980	0
514	20240905	113700	65378555	2980	2980	2980	2980	0
515	20240905	113600	65378555	2980	2980	2980	2980	0
516	20240905	113500	65378555	2980	2980	2980	2980	0
517	20240905	113400	65378555	2980	2980	2980	2980	0
518	20240905	113300	65378555	2980	2980	2980	2980	0
519	20240905	113200	65378555	2980	2980	2980	2980	0
520	20240905	113100	65378555	2980	2980	2980	2980	0
521	20240905	113000	65378555	2980	2980	2980	2980	0
522	20240905	112900	65378555	2980	2980	2980	2980	0
523	20240905	112800	65378555	2980	2980	2980	2980	0
524	20240905	112700	65378555	2980	2980	2980	2980	0
525	20240905	112600	65378555	2980	2980	2980	2980	1
526	20240905	112500	65375575	2985	2985	2985	2985	0
527	20240905	112400	65375575	2985	2950	2985	2950	39
528	20240905	112300	65260420	2925	2925	2925	2925	0
529	20240905	112200	65260420	2925	2945	2945	2925	2464
530	20240905	112100	58044095	2945	2945	2945	2945	0
531	20240905	112000	58044095	2945	2945	2945	2945	0
532	20240905	111900	58044095	2945	2955	2955	2945	638
533	20240905	111800	56162320	2990	2990	2990	2990	0
534	20240905	111700	56162320	2990	2990	2990	2990	0
535	20240905	111600	56162320	2990	2990	2990	2990	0
536	20240905	111500	56162320	2990	2990	2990	2990	0
537	20240905	111400	56162320	2990	2990	2990	2990	0
538	20240905	111300	56162320	2990	2975	2990	2975	36
539	20240905	111200	56055115	2975	2975	2975	2975	0
540	20240905	111100	56055115	2975	2955	2975	2955	170
541	20240905	111000	55552365	2960	2960	2960	2960	48
542	20240905	110900	55410285	2955	2955	2955	2955	0
543	20240905	110800	55410285	2955	2970	2970	2955	888
544	20240905	110700	52781055	2975	2975	2975	2975	0
545	20240905	110600	52781055	2975	2975	2975	2975	0
546	20240905	110500	52781055	2975	2975	2975	2975	0
547	20240905	110400	52781055	2975	2980	2980	2975	110
548	20240905	110300	52453795	2990	2990	2990	2990	333
549	20240905	110200	51458125	3000	2995	3000	2995	9
550	20240905	110100	51431155	2975	2980	2995	2960	715
551	20240905	110000	49306100	2985	2985	2985	2985	300
552	20240905	105900	48410600	3000	3010	3010	3000	192
553	20240905	105800	47834530	3005	3005	3005	3005	5
554	20240905	105700	47819505	3010	3010	3010	3010	0
555	20240905	105600	47819505	3010	3005	3010	3005	140
556	20240905	105500	47398155	3000	2990	3000	2980	336
557	20240905	105400	46393635	3020	2970	3020	2970	952
558	20240905	105300	43557765	2995	2995	2995	2995	200
559	20240905	105200	42958765	2970	2970	2970	2970	0
560	20240905	105100	42958765	2970	2970	2970	2970	0
561	20240905	105000	42958765	2970	2970	2970	2970	0
562	20240905	104900	42958765	2970	2970	2970	2970	0
563	20240905	104800	42958765	2970	2970	2970	2970	169
564	20240905	104700	42456835	3000	3000	3000	3000	0
565	20240905	104600	42456835	3000	3000	3000	3000	0
566	20240905	104500	42456835	3000	3000	3000	3000	0
567	20240905	104400	42456835	3000	3000	3000	3000	0
568	20240905	104300	42456835	3000	3000	3000	3000	0
569	20240905	104200	42456835	3000	3000	3000	3000	0
570	20240905	104100	42456835	3000	3000	3010	3000	1595
571	20240905	104000	37666765	3000	2995	3000	2995	5168
572	20240905	103900	22167950	2995	2995	2995	2995	0
573	20240905	103800	22167950	2995	2995	2995	2995	0
574	20240905	103700	22167950	2995	2995	2995	2995	0
575	20240905	103600	22167950	2995	2975	2995	2975	80
576	20240905	103500	21929555	2970	2970	2970	2970	504
577	20240905	103400	20432675	2955	2955	2955	2955	0
578	20240905	103300	20432675	2955	2955	2955	2955	311
579	20240905	103200	19513670	2955	2955	2955	2955	800
580	20240905	103100	17149670	2955	2955	2955	2955	0
581	20240905	103000	17149670	2955	2955	2955	2955	7
582	20240905	102900	17128985	2970	2970	2970	2970	98
583	20240905	102800	16837925	2970	2970	2970	2970	0
584	20240905	102700	16837925	2970	2970	2970	2970	0
585	20240905	102600	16837925	2970	2970	2970	2970	0
586	20240905	102500	16837925	2970	2970	2970	2970	0
587	20240905	102400	16837925	2970	2970	2970	2970	0
588	20240905	102300	16837925	2970	2970	2970	2970	500
589	20240905	102200	15352925	2950	2950	2950	2950	1
590	20240905	102100	15349975	2940	2940	2940	2940	0
591	20240905	102000	15349975	2940	2940	2940	2940	0
592	20240905	101900	15349975	2940	2940	2940	2940	0
593	20240905	101800	15349975	2940	2940	2940	2940	130
594	20240905	101700	14967775	2940	2940	2940	2940	0
595	20240905	101600	14967775	2940	2940	2940	2940	2
596	20240905	101500	14961895	2940	2940	2940	2940	3
597	20240905	101400	14953075	2945	2945	2945	2945	0
598	20240905	101300	14953075	2945	2945	2945	2945	150
599	20240905	101200	14511325	2940	2940	2940	2940	0
600	20240905	101100	14511325	2940	2940	2940	2940	0
601	20240905	101000	14511325	2940	2940	2940	2940	0
602	20240905	100900	14511325	2940	2940	2940	2940	0
603	20240905	100800	14511325	2940	2945	2945	2940	224
604	20240905	100700	13852645	2945	2945	2945	2945	0
605	20240905	100600	13852645	2945	2945	2945	2945	0
606	20240905	100500	13852645	2945	2945	2945	2945	0
607	20240905	100400	13852645	2945	2945	2945	2945	0
608	20240905	100300	13852645	2945	2945	2945	2945	0
609	20240905	100200	13852645	2945	2945	2945	2945	100
610	20240905	100100	13558145	2950	2950	2950	2950	0
611	20240905	100000	13558145	2950	2950	2950	2950	0
612	20240905	095900	13558145	2950	2950	2950	2950	0
613	20240905	095800	13558145	2950	2950	2950	2950	0
614	20240905	095700	13558145	2950	2950	2950	2950	109
615	20240905	095600	13236595	2950	2950	2950	2950	100
616	20240905	095500	12941595	2960	2960	2960	2960	0
617	20240905	095400	12941595	2960	2960	2960	2960	0
618	20240905	095300	12941595	2960	2960	2960	2960	56
619	20240905	095200	12775835	2950	2950	2950	2950	2
620	20240905	095100	12769935	2950	2945	2950	2945	204
621	20240905	095000	12169135	2940	2940	2940	2940	0
622	20240905	094900	12169135	2940	2940	2940	2940	319
623	20240905	094800	11231275	2940	2940	2940	2940	0
624	20240905	094700	11231275	2940	2940	2940	2940	0
625	20240905	094600	11231275	2940	2940	2940	2940	0
626	20240905	094500	11231275	2940	2940	2940	2940	50
627	20240905	094400	11084275	2925	2925	2925	2925	274
628	20240905	094300	10282825	2930	2930	2930	2930	160
629	20240905	094200	9814025	2930	2930	2930	2930	100
630	20240905	094100	9521025	2930	2930	2930	2930	1
631	20240905	094000	9518095	2930	2930	2930	2930	3
632	20240905	093900	9509305	2940	2940	2940	2940	0
633	20240905	093800	9509305	2940	2930	2940	2930	9
634	20240905	093700	9482865	2930	2930	2930	2930	0
635	20240905	093600	9482865	2930	2930	2930	2930	102
636	20240905	093500	9184005	2930	2925	2930	2925	8
637	20240905	093400	9160580	2925	2925	2925	2925	100
638	20240905	093300	8868080	2925	2925	2925	2925	2
639	20240905	093200	8862230	2940	2940	2940	2940	0
640	20240905	093100	8862230	2940	2940	2940	2940	0
641	20240905	093000	8862230	2940	2940	2940	2940	0
642	20240905	092900	8862230	2940	2940	2940	2940	0
643	20240905	092800	8862230	2940	2940	2940	2940	0
644	20240905	092700	8862230	2940	2940	2940	2940	1
645	20240905	092600	8859290	2920	2920	2920	2920	0
646	20240905	092500	8859290	2920	2930	2930	2920	1081
647	20240905	092400	5692675	2925	2930	2930	2925	450
648	20240905	092300	4375355	2930	2930	2930	2930	0
649	20240905	092200	4375355	2930	2930	2930	2930	11
650	20240905	092100	4343125	2925	2925	2925	2925	0
651	20240905	092000	4343125	2925	2925	2925	2925	0
652	20240905	091900	4343125	2925	2925	2925	2925	0
653	20240905	091800	4343125	2925	2925	2925	2925	0
654	20240905	091700	4343125	2925	2925	2925	2925	447
655	20240905	091600	3035650	2925	2925	2925	2925	35
656	20240905	091500	2933275	2950	2950	2950	2950	0
657	20240905	091400	2933275	2950	2950	2950	2950	0
658	20240905	091300	2933275	2950	2950	2950	2950	0
659	20240905	091200	2933275	2950	2950	2950	2950	0
660	20240905	091100	2933275	2950	2950	2950	2950	0
661	20240905	091000	2933275	2950	2950	2950	2950	9
662	20240905	090900	2906725	2930	2930	2930	2930	2
663	20240905	090800	2900865	2930	2960	2960	2930	143
664	20240905	090700	2481560	2960	2960	2960	2960	1
665	20240905	090600	2478600	2940	2940	2940	2940	5
666	20240905	090500	2463900	2930	2930	2930	2930	100
667	20240905	090400	2170900	2930	2930	2930	2930	337
668	20240905	090300	1183490	2915	2915	2915	2915	3
669	20240905	090200	1174745	2915	2915	2915	2915	2
670	20240905	090100	1168915	2915	2915	2915	2915	0
671	20240905	090000	1168915	2915	2915	2915	2915	401