KissMeData/123890/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	201400	756180055	2930	2930	2930	2930	6128
3	20240904	201300	756180055	2930	2930	2930	2930	0
4	20240904	201200	756180055	2930	2930	2930	2930	0
5	20240904	201100	756180055	2930	2930	2930	2930	0
6	20240904	201000	756180055	2930	2930	2930	2930	0
7	20240904	200900	756180055	2930	2930	2930	2930	0
8	20240904	200800	756180055	2930	2930	2930	2930	0
9	20240904	200700	756180055	2930	2930	2930	2930	0
10	20240904	200600	756180055	2930	2930	2930	2930	0
11	20240904	200500	756180055	2930	2930	2930	2930	0
12	20240904	200400	756180055	2930	2930	2930	2930	0
13	20240904	200300	756180055	2930	2930	2930	2930	0
14	20240904	200200	756180055	2930	2930	2930	2930	0
15	20240904	200100	756180055	2930	2930	2930	2930	0
16	20240904	200000	756180055	2930	2930	2930	2930	0
17	20240904	195900	756180055	2930	2930	2930	2930	0
18	20240904	195800	756180055	2930	2930	2930	2930	0
19	20240904	195700	756180055	2930	2930	2930	2930	0
20	20240904	195600	756180055	2930	2930	2930	2930	0
21	20240904	195500	756180055	2930	2930	2930	2930	0
22	20240904	195400	756180055	2930	2930	2930	2930	0
23	20240904	195300	756180055	2930	2930	2930	2930	0
24	20240904	195200	756180055	2930	2930	2930	2930	0
25	20240904	195100	756180055	2930	2930	2930	2930	0
26	20240904	195000	756180055	2930	2930	2930	2930	0
27	20240904	194900	756180055	2930	2930	2930	2930	0
28	20240904	194800	756180055	2930	2930	2930	2930	0
29	20240904	194700	756180055	2930	2930	2930	2930	0
30	20240904	194600	756180055	2930	2930	2930	2930	0
31	20240904	194500	756180055	2930	2930	2930	2930	0
32	20240904	194400	756180055	2930	2930	2930	2930	6128
33	20240904	194300	756180055	2930	2930	2930	2930	0
34	20240904	194200	756180055	2930	2930	2930	2930	0
35	20240904	194100	756180055	2930	2930	2930	2930	0
36	20240904	194000	756180055	2930	2930	2930	2930	0
37	20240904	193900	756180055	2930	2930	2930	2930	0
38	20240904	193800	756180055	2930	2930	2930	2930	0
39	20240904	193700	756180055	2930	2930	2930	2930	0
40	20240904	193600	756180055	2930	2930	2930	2930	0
41	20240904	193500	756180055	2930	2930	2930	2930	0
42	20240904	193400	756180055	2930	2930	2930	2930	0
43	20240904	193300	756180055	2930	2930	2930	2930	0
44	20240904	193200	756180055	2930	2930	2930	2930	0
45	20240904	193100	756180055	2930	2930	2930	2930	0
46	20240904	193000	756180055	2930	2930	2930	2930	0
47	20240904	192900	756180055	2930	2930	2930	2930	0
48	20240904	192800	756180055	2930	2930	2930	2930	0
49	20240904	192700	756180055	2930	2930	2930	2930	0
50	20240904	192600	756180055	2930	2930	2930	2930	0
51	20240904	192500	756180055	2930	2930	2930	2930	0
52	20240904	192400	756180055	2930	2930	2930	2930	0
53	20240904	192300	756180055	2930	2930	2930	2930	0
54	20240904	192200	756180055	2930	2930	2930	2930	0
55	20240904	192100	756180055	2930	2930	2930	2930	0
56	20240904	192000	756180055	2930	2930	2930	2930	0
57	20240904	191900	756180055	2930	2930	2930	2930	0
58	20240904	191800	756180055	2930	2930	2930	2930	0
59	20240904	191700	756180055	2930	2930	2930	2930	0
60	20240904	191600	756180055	2930	2930	2930	2930	0
61	20240904	191500	756180055	2930	2930	2930	2930	0
62	20240904	191400	756180055	2930	2930	2930	2930	6128
63	20240904	191300	756180055	2930	2930	2930	2930	0
64	20240904	191200	756180055	2930	2930	2930	2930	0
65	20240904	191100	756180055	2930	2930	2930	2930	0
66	20240904	191000	756180055	2930	2930	2930	2930	0
67	20240904	190900	756180055	2930	2930	2930	2930	0
68	20240904	190800	756180055	2930	2930	2930	2930	0
69	20240904	190700	756180055	2930	2930	2930	2930	0
70	20240904	190600	756180055	2930	2930	2930	2930	0
71	20240904	190500	756180055	2930	2930	2930	2930	0
72	20240904	190400	756180055	2930	2930	2930	2930	0
73	20240904	190300	756180055	2930	2930	2930	2930	0
74	20240904	190200	756180055	2930	2930	2930	2930	0
75	20240904	190100	756180055	2930	2930	2930	2930	0
76	20240904	190000	756180055	2930	2930	2930	2930	0
77	20240904	185900	756180055	2930	2930	2930	2930	0
78	20240904	185800	756180055	2930	2930	2930	2930	0
79	20240904	185700	756180055	2930	2930	2930	2930	0
80	20240904	185600	756180055	2930	2930	2930	2930	0
81	20240904	185500	756180055	2930	2930	2930	2930	0
82	20240904	185400	756180055	2930	2930	2930	2930	0
83	20240904	185300	756180055	2930	2930	2930	2930	0
84	20240904	185200	756180055	2930	2930	2930	2930	0
85	20240904	185100	756180055	2930	2930	2930	2930	0
86	20240904	185000	756180055	2930	2930	2930	2930	0
87	20240904	184900	756180055	2930	2930	2930	2930	0
88	20240904	184800	756180055	2930	2930	2930	2930	0
89	20240904	184700	756180055	2930	2930	2930	2930	0
90	20240904	184600	756180055	2930	2930	2930	2930	0
91	20240904	184500	756180055	2930	2930	2930	2930	0
92	20240904	184400	756180055	2930	2930	2930	2930	6128
93	20240904	184300	756180055	2930	2930	2930	2930	0
94	20240904	184200	756180055	2930	2930	2930	2930	0
95	20240904	184100	756180055	2930	2930	2930	2930	0
96	20240904	184000	756180055	2930	2930	2930	2930	0
97	20240904	183900	756180055	2930	2930	2930	2930	0
98	20240904	183800	756180055	2930	2930	2930	2930	0
99	20240904	183700	756180055	2930	2930	2930	2930	0
100	20240904	183600	756180055	2930	2930	2930	2930	0
101	20240904	183500	756180055	2930	2930	2930	2930	0
102	20240904	183400	756180055	2930	2930	2930	2930	0
103	20240904	183300	756180055	2930	2930	2930	2930	0
104	20240904	183200	756180055	2930	2930	2930	2930	0
105	20240904	183100	756180055	2930	2930	2930	2930	0
106	20240904	183000	756180055	2930	2930	2930	2930	0
107	20240904	182900	756180055	2930	2930	2930	2930	0
108	20240904	182800	756180055	2930	2930	2930	2930	0
109	20240904	182700	756180055	2930	2930	2930	2930	0
110	20240904	182600	756180055	2930	2930	2930	2930	0
111	20240904	182500	756180055	2930	2930	2930	2930	0
112	20240904	182400	756180055	2930	2930	2930	2930	0
113	20240904	182300	756180055	2930	2930	2930	2930	0
114	20240904	182200	756180055	2930	2930	2930	2930	0
115	20240904	182100	756180055	2930	2930	2930	2930	0
116	20240904	182000	756180055	2930	2930	2930	2930	0
117	20240904	181900	756180055	2930	2930	2930	2930	0
118	20240904	181800	756180055	2930	2930	2930	2930	0
119	20240904	181700	756180055	2930	2930	2930	2930	0
120	20240904	181600	756180055	2930	2930	2930	2930	0
121	20240904	181500	756180055	2930	2930	2930	2930	0
122	20240904	181400	756180055	2930	2930	2930	2930	6128
123	20240904	181300	756180055	2930	2930	2930	2930	0
124	20240904	181200	756180055	2930	2930	2930	2930	0
125	20240904	181100	756180055	2930	2930	2930	2930	0
126	20240904	181000	756180055	2930	2930	2930	2930	0
127	20240904	180900	756180055	2930	2930	2930	2930	0
128	20240904	180800	756180055	2930	2930	2930	2930	0
129	20240904	180700	756180055	2930	2930	2930	2930	0
130	20240904	180600	756180055	2930	2930	2930	2930	0
131	20240904	180500	756180055	2930	2930	2930	2930	0
132	20240904	180400	756180055	2930	2930	2930	2930	0
133	20240904	180300	756180055	2930	2930	2930	2930	0
134	20240904	180200	756180055	2930	2930	2930	2930	0
135	20240904	180100	756180055	2930	2930	2930	2930	0
136	20240904	180000	756180055	2930	2930	2930	2930	0
137	20240904	175900	756180055	2930	2930	2930	2930	0
138	20240904	175800	756180055	2930	2930	2930	2930	0
139	20240904	175700	756180055	2930	2930	2930	2930	0
140	20240904	175600	756180055	2930	2930	2930	2930	0
141	20240904	175500	756180055	2930	2930	2930	2930	0
142	20240904	175400	756180055	2930	2930	2930	2930	0
143	20240904	175300	756180055	2930	2930	2930	2930	0
144	20240904	175200	756180055	2930	2930	2930	2930	0
145	20240904	175100	756180055	2930	2930	2930	2930	0
146	20240904	175000	756180055	2930	2930	2930	2930	0
147	20240904	174900	756180055	2930	2930	2930	2930	0
148	20240904	174800	756180055	2930	2930	2930	2930	0
149	20240904	174700	756180055	2930	2930	2930	2930	0
150	20240904	174600	756180055	2930	2930	2930	2930	0
151	20240904	174500	756180055	2930	2930	2930	2930	0
152	20240904	174400	756180055	2930	2930	2930	2930	6128
153	20240904	174300	756180055	2930	2930	2930	2930	0
154	20240904	174200	756180055	2930	2930	2930	2930	0
155	20240904	174100	756180055	2930	2930	2930	2930	0
156	20240904	174000	756180055	2930	2930	2930	2930	0
157	20240904	173900	756180055	2930	2930	2930	2930	0
158	20240904	173800	756180055	2930	2930	2930	2930	0
159	20240904	173700	756180055	2930	2930	2930	2930	0
160	20240904	173600	756180055	2930	2930	2930	2930	0
161	20240904	173500	756180055	2930	2930	2930	2930	0
162	20240904	173400	756180055	2930	2930	2930	2930	0
163	20240904	173300	756180055	2930	2930	2930	2930	0
164	20240904	173200	756180055	2930	2930	2930	2930	0
165	20240904	173100	756180055	2930	2930	2930	2930	0
166	20240904	173000	756180055	2930	2930	2930	2930	0
167	20240904	172900	756180055	2930	2930	2930	2930	0
168	20240904	172800	756180055	2930	2930	2930	2930	0
169	20240904	172700	756180055	2930	2930	2930	2930	0
170	20240904	172600	756180055	2930	2930	2930	2930	0
171	20240904	172500	756180055	2930	2930	2930	2930	0
172	20240904	172400	756180055	2930	2930	2930	2930	0
173	20240904	172300	756180055	2930	2930	2930	2930	0
174	20240904	172200	756180055	2930	2930	2930	2930	0
175	20240904	172100	756180055	2930	2930	2930	2930	0
176	20240904	172000	756180055	2930	2930	2930	2930	0
177	20240904	171900	756180055	2930	2930	2930	2930	0
178	20240904	171800	756180055	2930	2930	2930	2930	0
179	20240904	171700	756180055	2930	2930	2930	2930	0
180	20240904	171600	756180055	2930	2930	2930	2930	0
181	20240904	171500	756180055	2930	2930	2930	2930	0
182	20240904	171400	756180055	2930	2930	2930	2930	6128
183	20240904	171300	756180055	2930	2930	2930	2930	0
184	20240904	171200	756180055	2930	2930	2930	2930	0
185	20240904	171100	756180055	2930	2930	2930	2930	0
186	20240904	171000	756180055	2930	2930	2930	2930	0
187	20240904	170900	756180055	2930	2930	2930	2930	0
188	20240904	170800	756180055	2930	2930	2930	2930	0
189	20240904	170700	756180055	2930	2930	2930	2930	0
190	20240904	170600	756180055	2930	2930	2930	2930	0
191	20240904	170500	756180055	2930	2930	2930	2930	0
192	20240904	170400	756180055	2930	2930	2930	2930	0
193	20240904	170300	756180055	2930	2930	2930	2930	0
194	20240904	170200	756180055	2930	2930	2930	2930	0
195	20240904	170100	756180055	2930	2930	2930	2930	0
196	20240904	170000	756180055	2930	2930	2930	2930	0
197	20240904	165900	756180055	2930	2930	2930	2930	0
198	20240904	165800	756180055	2930	2930	2930	2930	0
199	20240904	165700	756180055	2930	2930	2930	2930	0
200	20240904	165600	756180055	2930	2930	2930	2930	0
201	20240904	165500	756180055	2930	2930	2930	2930	0
202	20240904	165400	756180055	2930	2930	2930	2930	0
203	20240904	165300	756180055	2930	2930	2930	2930	0
204	20240904	165200	756180055	2930	2930	2930	2930	0
205	20240904	165100	756180055	2930	2930	2930	2930	0
206	20240904	165000	756180055	2930	2930	2930	2930	0
207	20240904	164900	756180055	2930	2930	2930	2930	0
208	20240904	164800	756180055	2930	2930	2930	2930	0
209	20240904	164700	756180055	2930	2930	2930	2930	0
210	20240904	164600	756180055	2930	2930	2930	2930	0
211	20240904	164500	756180055	2930	2930	2930	2930	0
212	20240904	164400	756180055	2930	2930	2930	2930	6128
213	20240904	164300	756180055	2930	2930	2930	2930	0
214	20240904	164200	756180055	2930	2930	2930	2930	0
215	20240904	164100	756180055	2930	2930	2930	2930	0
216	20240904	164000	756180055	2930	2930	2930	2930	0
217	20240904	163900	756180055	2930	2930	2930	2930	0
218	20240904	163800	756180055	2930	2930	2930	2930	0
219	20240904	163700	756180055	2930	2930	2930	2930	0
220	20240904	163600	756180055	2930	2930	2930	2930	0
221	20240904	163500	756180055	2930	2930	2930	2930	0
222	20240904	163400	756180055	2930	2930	2930	2930	0
223	20240904	163300	756180055	2930	2930	2930	2930	0
224	20240904	163200	756180055	2930	2930	2930	2930	0
225	20240904	163100	756180055	2930	2930	2930	2930	0
226	20240904	163000	756180055	2930	2930	2930	2930	0
227	20240904	162900	756180055	2930	2930	2930	2930	0
228	20240904	162800	756180055	2930	2930	2930	2930	0
229	20240904	162700	756180055	2930	2930	2930	2930	0
230	20240904	162600	756180055	2930	2930	2930	2930	0
231	20240904	162500	756180055	2930	2930	2930	2930	0
232	20240904	162400	756180055	2930	2930	2930	2930	0
233	20240904	162300	756180055	2930	2930	2930	2930	0
234	20240904	162200	756180055	2930	2930	2930	2930	0
235	20240904	162100	756180055	2930	2930	2930	2930	0
236	20240904	162000	756180055	2930	2930	2930	2930	0
237	20240904	161900	756180055	2930	2930	2930	2930	0
238	20240904	161800	756180055	2930	2930	2930	2930	0
239	20240904	161700	756180055	2930	2930	2930	2930	0
240	20240904	161600	756180055	2930	2930	2930	2930	0
241	20240904	161500	756180055	2930	2930	2930	2930	0
242	20240904	161400	756180055	2930	2930	2930	2930	6128
243	20240904	161300	756180055	2930	2930	2930	2930	0
244	20240904	161200	756180055	2930	2930	2930	2930	0
245	20240904	161100	756180055	2930	2930	2930	2930	0
246	20240904	161000	756180055	2930	2930	2930	2930	0
247	20240904	160900	756180055	2930	2930	2930	2930	0
248	20240904	160800	756180055	2930	2930	2930	2930	0
249	20240904	160700	756180055	2930	2930	2930	2930	0
250	20240904	160600	756180055	2930	2930	2930	2930	0
251	20240904	160500	756180055	2930	2930	2930	2930	0
252	20240904	160400	756180055	2930	2930	2930	2930	0
253	20240904	160300	756180055	2930	2930	2930	2930	0
254	20240904	160200	756180055	2930	2930	2930	2930	0
255	20240904	160100	756180055	2930	2930	2930	2930	0
256	20240904	160000	756180055	2930	2930	2930	2930	0
257	20240904	155900	756180055	2930	2930	2930	2930	0
258	20240904	155800	756180055	2930	2930	2930	2930	0
259	20240904	155700	756180055	2930	2930	2930	2930	0
260	20240904	155600	756180055	2930	2930	2930	2930	0
261	20240904	155500	756180055	2930	2930	2930	2930	0
262	20240904	155400	756180055	2930	2930	2930	2930	0
263	20240904	155300	756180055	2930	2930	2930	2930	0
264	20240904	155200	756180055	2930	2930	2930	2930	0
265	20240904	155100	756180055	2930	2930	2930	2930	0
266	20240904	155000	756180055	2930	2930	2930	2930	0
267	20240904	154900	756180055	2930	2930	2930	2930	0
268	20240904	154800	756180055	2930	2930	2930	2930	0
269	20240904	154700	756180055	2930	2930	2930	2930	0
270	20240904	154600	756180055	2930	2930	2930	2930	0
271	20240904	154500	756180055	2930	2930	2930	2930	0
272	20240904	154400	756180055	2930	2930	2930	2930	6128
273	20240904	154300	756180055	2930	2930	2930	2930	0
274	20240904	154200	756180055	2930	2930	2930	2930	0
275	20240904	154100	756180055	2930	2930	2930	2930	0
276	20240904	154000	756180055	2930	2930	2930	2930	0
277	20240904	153900	756180055	2930	2930	2930	2930	0
278	20240904	153800	756180055	2930	2930	2930	2930	0
279	20240904	153700	756180055	2930	2930	2930	2930	0
280	20240904	153600	756180055	2930	2930	2930	2930	0
281	20240904	153500	756180055	2930	2930	2930	2930	0
282	20240904	153400	756180055	2930	2930	2930	2930	0
283	20240904	153300	756180055	2930	2930	2930	2930	0
284	20240904	153200	756180055	2930	2930	2930	2930	0
285	20240904	153100	756180055	2930	2930	2930	2930	0
286	20240904	153000	756180055	2930	2930	2930	2930	6128
287	20240904	152900	738225015	2930	2930	2930	2930	0
288	20240904	152800	738225015	2930	2930	2930	2930	0
289	20240904	152700	738225015	2930	2930	2930	2930	0
290	20240904	152600	738225015	2930	2930	2930	2930	0
291	20240904	152500	738225015	2930	2930	2930	2930	0
292	20240904	152400	738225015	2930	2930	2930	2930	0
293	20240904	152300	738225015	2930	2930	2930	2930	0
294	20240904	152200	738225015	2930	2930	2930	2930	0
295	20240904	152100	738225015	2930	2930	2930	2930	0
296	20240904	152000	738225015	2930	2930	2930	2930	0
297	20240904	151900	738225015	2930	2930	2930	2930	1195
298	20240904	151800	734723665	2930	2930	2930	2930	42
299	20240904	151700	734600605	2930	2930	2930	2925	134
300	20240904	151600	734208505	2930	2930	2930	2930	148
301	20240904	151500	733774865	2930	2930	2930	2930	93
302	20240904	151400	733502375	2930	2930	2930	2930	55
303	20240904	151300	733341225	2930	2930	2930	2930	12
304	20240904	151200	733306065	2930	2930	2930	2930	60
305	20240904	151100	733130265	2930	2930	2930	2925	507
306	20240904	151000	731647055	2930	2930	2930	2930	222
307	20240904	150900	730996595	2930	2930	2930	2930	21
308	20240904	150800	730935065	2930	2930	2930	2930	126
309	20240904	150700	730565885	2930	2930	2930	2925	566
310	20240904	150600	728908680	2930	2930	2930	2930	17
311	20240904	150500	728858870	2930	2930	2930	2930	256
312	20240904	150400	728108790	2930	2930	2930	2930	0
313	20240904	150300	728108790	2930	2930	2930	2930	1
314	20240904	150200	728105860	2925	2925	2925	2925	384
315	20240904	150100	726982660	2925	2925	2925	2925	608
316	20240904	150000	725204260	2925	2925	2925	2925	1002
317	20240904	145900	722273410	2925	2925	2925	2925	3084
318	20240904	145800	713252710	2925	2920	2925	2920	3961
319	20240904	145700	701683035	2925	2925	2925	2920	101
320	20240904	145600	701387860	2925	2920	2925	2920	2083
321	20240904	145500	695303435	2925	2925	2925	2925	142
322	20240904	145400	694888085	2925	2925	2925	2925	63
323	20240904	145300	694703810	2925	2925	2925	2920	29672
324	20240904	145200	608038210	2925	2925	2925	2925	162
325	20240904	145100	607564360	2925	2925	2925	2925	37
326	20240904	145000	607456135	2925	2925	2925	2925	20
327	20240904	144900	607397635	2925	2925	2925	2925	175
328	20240904	144800	606885760	2925	2930	2930	2925	3274
329	20240904	144700	597308480	2930	2930	2930	2930	2
330	20240904	144600	597302620	2930	2925	2930	2925	624
331	20240904	144500	595476895	2930	2930	2930	2930	836
332	20240904	144400	593027415	2930	2930	2930	2930	50
333	20240904	144300	592880915	2930	2930	2930	2930	0
334	20240904	144200	592880915	2930	2925	2930	2925	4
335	20240904	144100	592869200	2925	2930	2935	2925	2483
336	20240904	144000	585595225	2930	2930	2930	2930	150
337	20240904	143900	585155725	2930	2930	2930	2930	3
338	20240904	143800	585146935	2925	2925	2925	2925	0
339	20240904	143700	585146935	2925	2930	2930	2925	1265
340	20240904	143600	581445550	2930	2930	2930	2930	10
341	20240904	143500	581416250	2930	2930	2930	2930	118
342	20240904	143400	581070510	2930	2925	2930	2925	5648
343	20240904	143300	564546870	2930	2930	2930	2930	4030
344	20240904	143200	552738970	2930	2930	2930	2930	648
345	20240904	143100	550840330	2930	2930	2930	2930	44
346	20240904	143000	550711410	2930	2930	2930	2930	23
347	20240904	142900	550644020	2935	2930	2935	2930	3179
348	20240904	142800	541329165	2930	2930	2930	2930	135
349	20240904	142700	540933615	2930	2930	2930	2930	647
350	20240904	142600	539037905	2930	2925	2930	2925	71
351	20240904	142500	538829880	2930	2930	2930	2930	1212
352	20240904	142400	535278720	2930	2930	2930	2930	196
353	20240904	142300	534704440	2930	2925	2930	2925	1094
354	20240904	142200	531501520	2930	2930	2930	2930	15
355	20240904	142100	531457570	2930	2930	2930	2930	5
356	20240904	142000	531442920	2930	2930	2930	2930	0
357	20240904	141900	531442920	2930	2930	2930	2930	0
358	20240904	141800	531442920	2930	2930	2930	2930	0
359	20240904	141700	531442920	2930	2930	2930	2930	15
360	20240904	141600	531398970	2930	2930	2930	2930	0
361	20240904	141500	531398970	2930	2930	2930	2930	0
362	20240904	141400	531398970	2930	2930	2930	2930	0
363	20240904	141300	531398970	2930	2930	2930	2930	0
364	20240904	141200	531398970	2930	2930	2930	2925	307
365	20240904	141100	530499650	2930	2930	2930	2930	25
366	20240904	141000	530426400	2930	2930	2930	2930	30
367	20240904	140900	530338500	2925	2925	2925	2925	0
368	20240904	140800	530338500	2925	2925	2925	2925	110
369	20240904	140700	530016750	2935	2925	2935	2925	47
370	20240904	140600	529879255	2935	2935	2935	2935	0
371	20240904	140500	529879255	2935	2935	2935	2935	59
372	20240904	140400	529706090	2930	2930	2930	2930	0
373	20240904	140300	529706090	2930	2930	2930	2930	3
374	20240904	140200	529697300	2935	2930	2935	2930	347
375	20240904	140100	528680315	2930	2930	2930	2930	0
376	20240904	140000	528680315	2930	2930	2930	2930	19
377	20240904	135900	528624645	2930	2930	2930	2930	145
378	20240904	135800	528199795	2930	2930	2930	2930	10
379	20240904	135700	528170495	2930	2930	2930	2930	30
380	20240904	135600	528082595	2930	2930	2930	2930	0
381	20240904	135500	528082595	2930	2930	2930	2930	20
382	20240904	135400	528023995	2930	2930	2930	2930	4
383	20240904	135300	528012275	2930	2930	2930	2930	11
384	20240904	135200	527980045	2930	2930	2930	2930	4
385	20240904	135100	527968325	2930	2930	2930	2930	0
386	20240904	135000	527968325	2930	2930	2930	2930	100
387	20240904	134900	527675325	2930	2930	2930	2930	9
388	20240904	134800	527648955	2930	2930	2930	2930	9
389	20240904	134700	527622585	2930	2930	2930	2930	100
390	20240904	134600	527329585	2930	2930	2930	2930	15
391	20240904	134500	527285635	2930	2930	2930	2930	22
392	20240904	134400	527221175	2930	2930	2930	2930	1177
393	20240904	134300	523772565	2930	2930	2930	2930	0
394	20240904	134200	523772565	2930	2930	2930	2930	806
395	20240904	134100	521410985	2930	2930	2930	2930	538
396	20240904	134000	519834645	2930	2930	2930	2930	171
397	20240904	133900	519333615	2925	2925	2925	2925	21
398	20240904	133800	519272190	2925	2925	2925	2925	0
399	20240904	133700	519272190	2925	2930	2930	2925	21
400	20240904	133600	519210680	2930	2930	2930	2930	3
401	20240904	133500	519201890	2930	2930	2930	2930	0
402	20240904	133400	519201890	2930	2930	2930	2925	1196
403	20240904	133300	515702800	2930	2930	2930	2925	12188
404	20240904	133200	480041960	2935	2930	2935	2930	112
405	20240904	133100	479713425	2935	2930	2935	2930	1399
406	20240904	133000	475613110	2935	2935	2935	2935	1
407	20240904	132900	475610175	2935	2935	2935	2935	0
408	20240904	132800	475610175	2935	2935	2935	2935	0
409	20240904	132700	475610175	2935	2935	2935	2935	105
410	20240904	132600	475302000	2935	2940	2940	2935	153
411	20240904	132500	474852195	2940	2930	2940	2930	4915
412	20240904	132400	460424505	2930	2930	2930	2930	428
413	20240904	132300	459170465	2935	2935	2935	2935	0
414	20240904	132200	459170465	2935	2935	2935	2935	3
415	20240904	132100	459161660	2935	2935	2935	2935	0
416	20240904	132000	459161660	2935	2935	2935	2935	71
417	20240904	131900	458953275	2935	2930	2935	2925	3316
418	20240904	131800	449242650	2935	2935	2935	2935	20
419	20240904	131700	449183950	2930	2930	2930	2930	0
420	20240904	131600	449183950	2930	2930	2930	2930	0
421	20240904	131500	449183950	2930	2935	2935	2930	100
422	20240904	131400	448890675	2935	2935	2935	2935	0
423	20240904	131300	448890675	2935	2930	2935	2930	158
424	20240904	131200	448427445	2935	2935	2935	2925	199
425	20240904	131100	447843565	2935	2935	2935	2935	20
426	20240904	131000	447784865	2935	2930	2935	2930	1054
427	20240904	130900	444695685	2930	2930	2930	2930	751
428	20240904	130800	442495255	2935	2935	2935	2935	0
429	20240904	130700	442495255	2935	2935	2935	2935	71
430	20240904	130600	442286870	2935	2935	2935	2935	11
431	20240904	130500	442254585	2935	2935	2935	2935	50
432	20240904	130400	442107835	2935	2935	2935	2935	205
433	20240904	130300	441506160	2935	2930	2935	2930	602
434	20240904	130200	439741790	2930	2935	2935	2930	69
435	20240904	130100	439539520	2935	2935	2935	2935	447
436	20240904	130000	438227575	2930	2935	2935	2930	1328
437	20240904	125900	434336120	2935	2935	2935	2935	61
438	20240904	125800	434157085	2935	2935	2935	2935	605
439	20240904	125700	432381410	2935	2935	2935	2935	0
440	20240904	125600	432381410	2935	2935	2935	2935	8
441	20240904	125500	432357930	2935	2930	2935	2930	1401
442	20240904	125400	428251675	2935	2935	2935	2935	3
443	20240904	125300	428242870	2935	2935	2935	2930	357
444	20240904	125200	427195705	2935	2935	2935	2935	3
445	20240904	125100	427186900	2935	2935	2935	2935	1177
446	20240904	125000	423732405	2935	2935	2935	2935	79
447	20240904	124900	423500540	2935	2935	2935	2935	0
448	20240904	124800	423500540	2935	2935	2935	2935	10
449	20240904	124700	423471190	2935	2935	2935	2935	0
450	20240904	124600	423471190	2935	2935	2935	2935	2
451	20240904	124500	423465320	2935	2935	2935	2935	6
452	20240904	124400	423447710	2935	2935	2935	2935	65
453	20240904	124300	423256935	2935	2935	2935	2935	352
454	20240904	124200	422223815	2940	2940	2940	2940	0
455	20240904	124100	422223815	2940	2940	2940	2940	0
456	20240904	124000	422223815	2940	2930	2940	2925	1594
457	20240904	123900	417557435	2940	2930	2940	2930	3943
458	20240904	123800	406003015	2935	2935	2940	2935	15
459	20240904	123700	405958985	2935	2930	2940	2930	1476
460	20240904	123600	401632550	2930	2940	2940	2930	418
461	20240904	123500	400407020	2940	2940	2940	2940	50
462	20240904	123400	400260020	2940	2940	2940	2940	131
463	20240904	123300	399874880	2935	2940	2940	2935	40
464	20240904	123200	399757285	2935	2935	2935	2935	0
465	20240904	123100	399757285	2935	2940	2940	2935	37
466	20240904	123000	399648685	2935	2935	2935	2935	17
467	20240904	122900	399598790	2940	2930	2940	2930	2683
468	20240904	122800	391728885	2935	2935	2935	2935	409
469	20240904	122700	390528470	2935	2935	2935	2935	0
470	20240904	122600	390528470	2935	2935	2935	2935	43
471	20240904	122500	390402265	2935	2930	2935	2930	1376
472	20240904	122400	386368100	2930	2930	2930	2930	12
473	20240904	122300	386332940	2935	2935	2935	2935	10
474	20240904	122200	386303590	2935	2935	2935	2935	2
475	20240904	122100	386297720	2935	2935	2935	2935	27
476	20240904	122000	386218475	2935	2935	2935	2935	2
477	20240904	121900	386212605	2935	2935	2935	2935	0
478	20240904	121800	386212605	2935	2935	2935	2935	11
479	20240904	121700	386180320	2935	2935	2935	2935	21
480	20240904	121600	386118685	2935	2935	2935	2935	36
481	20240904	121500	386013025	2935	2935	2935	2930	35
482	20240904	121400	385910420	2935	2935	2935	2935	1
483	20240904	121300	385907485	2935	2935	2935	2935	1
484	20240904	121200	385904550	2935	2940	2940	2935	78
485	20240904	121100	385675505	2940	2940	2940	2940	20
486	20240904	121000	385616705	2940	2940	2940	2940	1
487	20240904	120900	385613765	2940	2940	2940	2940	0
488	20240904	120800	385613765	2940	2940	2940	2940	1
489	20240904	120700	385610825	2940	2940	2940	2940	215
490	20240904	120600	384978725	2935	2935	2935	2935	11
491	20240904	120500	384946440	2935	2940	2940	2935	690
492	20240904	120400	382921280	2940	2935	2940	2935	1844
493	20240904	120300	377508420	2940	2940	2940	2940	2
494	20240904	120200	377502540	2940	2940	2940	2940	4
495	20240904	120100	377490780	2940	2940	2940	2940	0
496	20240904	120000	377490780	2940	2940	2940	2940	118
497	20240904	115900	377143860	2940	2935	2940	2935	129
498	20240904	115800	376764640	2940	2935	2940	2935	77
499	20240904	115700	376538300	2935	2935	2935	2935	12
500	20240904	115600	376503080	2935	2935	2935	2935	8
501	20240904	115500	376479600	2935	2935	2940	2935	48
502	20240904	115400	376338540	2935	2940	2940	2935	19
503	20240904	115300	376282720	2935	2935	2940	2935	12
504	20240904	115200	376247495	2940	2935	2940	2935	9
505	20240904	115100	376221075	2940	2935	2940	2935	23
506	20240904	115000	376153515	2935	2940	2940	2935	13
507	20240904	114900	376115335	2935	2935	2935	2935	12
508	20240904	114800	376080115	2935	2935	2935	2935	8
509	20240904	114700	376056635	2935	2935	2935	2935	12
510	20240904	114600	376021415	2940	2935	2940	2935	68
511	20240904	114500	375821760	2935	2935	2935	2935	212
512	20240904	114400	375199540	2935	2935	2940	2935	12
513	20240904	114300	375164300	2935	2935	2940	2935	62
514	20240904	114200	374982080	2935	2935	2935	2935	8
515	20240904	114100	374958600	2935	2935	2940	2935	1184
516	20240904	114000	371477700	2940	2935	2940	2935	542
517	20240904	113900	369884260	2935	2935	2940	2935	76
518	20240904	113800	369661105	2935	2935	2935	2935	9
519	20240904	113700	369634690	2935	2935	2940	2935	942
520	20240904	113600	366869260	2935	2935	2940	2935	74
521	20240904	113500	366651740	2935	2935	2935	2935	12
522	20240904	113400	366616520	2935	2935	2935	2935	12
523	20240904	113300	366581300	2935	2940	2940	2935	13
524	20240904	113200	366543120	2940	2935	2940	2935	32
525	20240904	113100	366449100	2935	2935	2935	2935	8
526	20240904	113000	366425620	2935	2935	2935	2935	12
527	20240904	112900	366390400	2935	2935	2935	2935	12
528	20240904	112800	366355180	2935	2940	2940	2935	604
529	20240904	112700	364579460	2935	2935	2940	2935	22
530	20240904	112600	364514840	2935	2940	2940	2935	20
531	20240904	112500	364456080	2935	2935	2940	2935	62
532	20240904	112400	364273860	2935	2935	2940	2935	1397
533	20240904	112300	360166740	2935	2935	2935	2935	8
534	20240904	112200	360143260	2935	2935	2935	2935	12
535	20240904	112100	360108040	2940	2935	2940	2935	16
536	20240904	112000	360061060	2935	2940	2940	2935	808
537	20240904	111900	357685555	2940	2940	2940	2940	0
538	20240904	111800	357685555	2940	2940	2940	2940	494
539	20240904	111700	356233195	2935	2935	2935	2935	0
540	20240904	111600	356233195	2935	2940	2940	2935	18
541	20240904	111500	356180300	2940	2940	2940	2940	0
542	20240904	111400	356180300	2940	2940	2940	2940	5
543	20240904	111300	356165600	2940	2940	2940	2940	0
544	20240904	111200	356165600	2940	2940	2940	2940	1
545	20240904	111100	356162660	2940	2940	2940	2940	0
546	20240904	111000	356162660	2940	2940	2940	2940	1
547	20240904	110900	356159720	2940	2940	2940	2940	244
548	20240904	110800	355442360	2940	2940	2940	2940	0
549	20240904	110700	355442360	2940	2940	2940	2940	0
550	20240904	110600	355442360	2940	2940	2940	2940	4
551	20240904	110500	355430600	2940	2940	2940	2940	1
552	20240904	110400	355427660	2940	2940	2940	2940	0
553	20240904	110300	355427660	2940	2940	2940	2935	120
554	20240904	110200	355075065	2940	2940	2940	2940	348
555	20240904	110100	354051945	2940	2940	2940	2940	20
556	20240904	110000	353993145	2940	2940	2940	2940	9
557	20240904	105900	353966685	2940	2940	2940	2940	1
558	20240904	105800	353963745	2940	2940	2940	2940	10
559	20240904	105700	353934345	2940	2940	2940	2940	0
560	20240904	105600	353934345	2940	2935	2940	2935	55
561	20240904	105500	353772870	2940	2930	2940	2930	156
562	20240904	105400	353314980	2940	2940	2940	2940	120
563	20240904	105300	352962180	2940	2940	2940	2940	652
564	20240904	105200	351045300	2940	2935	2940	2935	3538
565	20240904	105100	340660140	2935	2935	2935	2935	50
566	20240904	105000	340513390	2935	2935	2935	2935	897
567	20240904	104900	337880695	2935	2935	2935	2935	241
568	20240904	104800	337173360	2935	2935	2935	2935	1
569	20240904	104700	337170425	2935	2935	2935	2935	241
570	20240904	104600	336463090	2935	2935	2935	2935	0
571	20240904	104500	336463090	2935	2935	2935	2935	247
572	20240904	104400	335738145	2935	2935	2935	2930	133
573	20240904	104300	335348045	2935	2935	2935	2935	83
574	20240904	104200	335104440	2935	2935	2935	2930	84
575	20240904	104100	334858125	2930	2930	2930	2930	123
576	20240904	104000	334497735	2935	2935	2935	2935	11
577	20240904	103900	334465450	2935	2935	2935	2935	0
578	20240904	103800	334465450	2935	2935	2935	2935	37
579	20240904	103700	334356855	2935	2930	2935	2930	539
580	20240904	103600	332777580	2930	2930	2930	2930	50
581	20240904	103500	332631080	2930	2930	2930	2930	19
582	20240904	103400	332575410	2930	2930	2930	2930	2
583	20240904	103300	332569550	2930	2930	2930	2930	0
584	20240904	103200	332569550	2930	2925	2930	2925	16
585	20240904	103100	332522700	2930	2930	2930	2930	393
586	20240904	103000	331371210	2930	2930	2930	2925	1265
587	20240904	102900	327668510	2930	2930	2930	2930	444
588	20240904	102800	326367590	2930	2930	2930	2925	34
589	20240904	102700	326268020	2925	2925	2930	2925	37
590	20240904	102600	326159740	2930	2925	2930	2920	11623
591	20240904	102500	292193335	2930	2930	2930	2930	119
592	20240904	102400	291844665	2930	2930	2930	2930	114
593	20240904	102300	291510645	2930	2930	2930	2930	6
594	20240904	102200	291493065	2930	2930	2930	2930	600
595	20240904	102100	289735065	2930	2930	2930	2930	9
596	20240904	102000	289708695	2930	2930	2930	2930	3294
597	20240904	101900	280057275	2930	2930	2930	2930	13
598	20240904	101800	280019185	2930	2930	2930	2930	16
599	20240904	101700	279972305	2930	2930	2930	2930	367
600	20240904	101600	278896995	2930	2930	2930	2930	10
601	20240904	101500	278867695	2930	2925	2930	2925	1117
602	20240904	101400	275600460	2925	2930	2930	2925	1534
603	20240904	101300	271113340	2925	2930	2930	2925	336
604	20240904	101200	270130440	2930	2930	2930	2925	6488
605	20240904	101100	251147645	2930	2930	2930	2930	292
606	20240904	101000	250292085	2925	2930	2930	2925	211
607	20240904	100900	249673910	2930	2930	2930	2930	85
608	20240904	100800	249424860	2930	2930	2930	2930	51
609	20240904	100700	249275430	2930	2930	2930	2930	1
610	20240904	100600	249272500	2925	2930	2930	2925	113
611	20240904	100500	248941960	2930	2930	2930	2930	143
612	20240904	100400	248522970	2930	2930	2930	2930	778
613	20240904	100300	246243430	2930	2930	2930	2930	455
614	20240904	100200	244910280	2930	2930	2930	2925	823
615	20240904	100100	242501940	2930	2930	2930	2930	510
616	20240904	100000	241007640	2930	2930	2930	2930	0
617	20240904	095900	241007640	2930	2925	2930	2925	1443
618	20240904	095800	236785350	2930	2930	2930	2925	89
619	20240904	095700	236524800	2930	2930	2930	2930	147
620	20240904	095600	236094090	2930	2930	2930	2925	2373
621	20240904	095500	229152735	2930	2925	2930	2925	1184
622	20240904	095400	225687865	2930	2930	2930	2930	366
623	20240904	095300	224615485	2930	2930	2930	2930	11
624	20240904	095200	224583255	2930	2930	2930	2930	290
625	20240904	095100	223733555	2930	2930	2930	2930	247
626	20240904	095000	223009845	2925	2930	2930	2925	339
627	20240904	094900	222016775	2930	2925	2930	2925	3069
628	20240904	094800	213025855	2930	2930	2930	2930	123
629	20240904	094700	212665465	2930	2930	2930	2930	196
630	20240904	094600	212091185	2930	2930	2930	2925	378
631	20240904	094500	210983660	2930	2930	2930	2930	512
632	20240904	094400	209483500	2930	2925	2930	2925	51
633	20240904	094300	209334320	2930	2930	2930	2930	21
634	20240904	094200	209272790	2930	2930	2930	2925	103
635	20240904	094100	208971005	2930	2930	2930	2930	68
636	20240904	094000	208771765	2930	2930	2930	2925	185
637	20240904	093900	208229865	2925	2925	2925	2925	74
638	20240904	093800	208013415	2925	2930	2930	2925	2249
639	20240904	093700	201434750	2930	2930	2930	2930	1729
640	20240904	093600	196368780	2930	2925	2930	2925	263
641	20240904	093500	195599440	2925	2925	2925	2920	129
642	20240904	093400	195222365	2925	2930	2930	2925	1811
643	20240904	093300	189924820	2930	2930	2930	2925	1177
644	20240904	093200	186481425	2925	2930	2930	2925	72
645	20240904	093100	186270715	2930	2930	2930	2925	9200
646	20240904	093000	159358950	2930	2930	2930	2930	214
647	20240904	092900	158731930	2930	2930	2930	2930	1009
648	20240904	092800	155775560	2930	2930	2930	2925	338
649	20240904	092700	154786720	2930	2930	2930	2930	13
650	20240904	092600	154748630	2930	2930	2930	2930	137
651	20240904	092500	154347220	2930	2930	2930	2930	894
652	20240904	092400	151727800	2930	2930	2930	2930	31
653	20240904	092300	151636970	2930	2930	2930	2930	190
654	20240904	092200	151080270	2930	2930	2935	2930	171
655	20240904	092100	150579235	2930	2935	2935	2930	70
656	20240904	092000	150374085	2930	2935	2935	2930	1148
657	20240904	091900	147010380	2930	2925	2935	2925	1758
658	20240904	091800	141864800	2935	2925	2935	2925	1003
659	20240904	091700	138931015	2925	2925	2925	2925	1537
660	20240904	091600	134435290	2925	2925	2925	2920	513
661	20240904	091500	132934840	2925	2925	2925	2925	6666
662	20240904	091400	113436790	2930	2935	2935	2930	7216
663	20240904	091300	92292380	2930	2935	2935	2930	830
664	20240904	091200	89858830	2935	2935	2935	2930	205
665	20240904	091100	89257255	2935	2935	2935	2930	841
666	20240904	091000	86791810	2935	2930	2935	2925	1329
667	20240904	090900	82897815	2930	2930	2930	2930	376
668	20240904	090800	81796135	2930	2930	2930	2925	2662
669	20240904	090700	74005980	2925	2925	2930	2925	1536
670	20240904	090600	69505555	2930	2930	2930	2925	1520
671	20240904	090500	65054845	2930	2925	2930	2925	4023
672	20240904	090400	53286925	2920	2925	2925	2920	923
673	20240904	090300	50589650	2925	2920	2925	2915	1979
674	20240904	090200	44811515	2920	2925	2925	2920	9413
675	20240904	090100	17289085	2930	2930	2940	2925	763
676	20240904	090000	15053355	2940	2940	2940	2925	5128