KissMeData/124560/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201400	918910295	2980	2980	2980	2980	11214
3	20240905	201300	918910295	2980	2980	2980	2980	0
4	20240905	201200	918910295	2980	2980	2980	2980	0
5	20240905	201100	918910295	2980	2980	2980	2980	0
6	20240905	201000	918910295	2980	2980	2980	2980	0
7	20240905	200900	918910295	2980	2980	2980	2980	0
8	20240905	200800	918910295	2980	2980	2980	2980	0
9	20240905	200700	918910295	2980	2980	2980	2980	0
10	20240905	200600	918910295	2980	2980	2980	2980	0
11	20240905	200500	918910295	2980	2980	2980	2980	0
12	20240905	200400	918910295	2980	2980	2980	2980	0
13	20240905	200300	918910295	2980	2980	2980	2980	0
14	20240905	200200	918910295	2980	2980	2980	2980	0
15	20240905	200100	918910295	2980	2980	2980	2980	0
16	20240905	200000	918910295	2980	2980	2980	2980	0
17	20240905	195900	918910295	2980	2980	2980	2980	0
18	20240905	195800	918910295	2980	2980	2980	2980	0
19	20240905	195700	918910295	2980	2980	2980	2980	0
20	20240905	195600	918910295	2980	2980	2980	2980	0
21	20240905	195500	918910295	2980	2980	2980	2980	0
22	20240905	195400	918910295	2980	2980	2980	2980	0
23	20240905	195300	918910295	2980	2980	2980	2980	0
24	20240905	195200	918910295	2980	2980	2980	2980	0
25	20240905	195100	918910295	2980	2980	2980	2980	0
26	20240905	195000	918910295	2980	2980	2980	2980	0
27	20240905	194900	918910295	2980	2980	2980	2980	0
28	20240905	194800	918910295	2980	2980	2980	2980	0
29	20240905	194700	918910295	2980	2980	2980	2980	0
30	20240905	194600	918910295	2980	2980	2980	2980	0
31	20240905	194500	918910295	2980	2980	2980	2980	0
32	20240905	194400	918910295	2980	2980	2980	2980	11214
33	20240905	194300	918910295	2980	2980	2980	2980	0
34	20240905	194200	918910295	2980	2980	2980	2980	0
35	20240905	194100	918910295	2980	2980	2980	2980	0
36	20240905	194000	918910295	2980	2980	2980	2980	0
37	20240905	193900	918910295	2980	2980	2980	2980	0
38	20240905	193800	918910295	2980	2980	2980	2980	0
39	20240905	193700	918910295	2980	2980	2980	2980	0
40	20240905	193600	918910295	2980	2980	2980	2980	0
41	20240905	193500	918910295	2980	2980	2980	2980	0
42	20240905	193400	918910295	2980	2980	2980	2980	0
43	20240905	193300	918910295	2980	2980	2980	2980	0
44	20240905	193200	918910295	2980	2980	2980	2980	0
45	20240905	193100	918910295	2980	2980	2980	2980	0
46	20240905	193000	918910295	2980	2980	2980	2980	0
47	20240905	192900	918910295	2980	2980	2980	2980	0
48	20240905	192800	918910295	2980	2980	2980	2980	0
49	20240905	192700	918910295	2980	2980	2980	2980	0
50	20240905	192600	918910295	2980	2980	2980	2980	0
51	20240905	192500	918910295	2980	2980	2980	2980	0
52	20240905	192400	918910295	2980	2980	2980	2980	0
53	20240905	192300	918910295	2980	2980	2980	2980	0
54	20240905	192200	918910295	2980	2980	2980	2980	0
55	20240905	192100	918910295	2980	2980	2980	2980	0
56	20240905	192000	918910295	2980	2980	2980	2980	0
57	20240905	191900	918910295	2980	2980	2980	2980	0
58	20240905	191800	918910295	2980	2980	2980	2980	0
59	20240905	191700	918910295	2980	2980	2980	2980	0
60	20240905	191600	918910295	2980	2980	2980	2980	0
61	20240905	191500	918910295	2980	2980	2980	2980	0
62	20240905	191400	918910295	2980	2980	2980	2980	11214
63	20240905	191300	918910295	2980	2980	2980	2980	0
64	20240905	191200	918910295	2980	2980	2980	2980	0
65	20240905	191100	918910295	2980	2980	2980	2980	0
66	20240905	191000	918910295	2980	2980	2980	2980	0
67	20240905	190900	918910295	2980	2980	2980	2980	0
68	20240905	190800	918910295	2980	2980	2980	2980	0
69	20240905	190700	918910295	2980	2980	2980	2980	0
70	20240905	190600	918910295	2980	2980	2980	2980	0
71	20240905	190500	918910295	2980	2980	2980	2980	0
72	20240905	190400	918910295	2980	2980	2980	2980	0
73	20240905	190300	918910295	2980	2980	2980	2980	0
74	20240905	190200	918910295	2980	2980	2980	2980	0
75	20240905	190100	918910295	2980	2980	2980	2980	0
76	20240905	190000	918910295	2980	2980	2980	2980	0
77	20240905	185900	918910295	2980	2980	2980	2980	0
78	20240905	185800	918910295	2980	2980	2980	2980	0
79	20240905	185700	918910295	2980	2980	2980	2980	0
80	20240905	185600	918910295	2980	2980	2980	2980	0
81	20240905	185500	918910295	2980	2980	2980	2980	0
82	20240905	185400	918910295	2980	2980	2980	2980	0
83	20240905	185300	918910295	2980	2980	2980	2980	0
84	20240905	185200	918910295	2980	2980	2980	2980	0
85	20240905	185100	918910295	2980	2980	2980	2980	0
86	20240905	185000	918910295	2980	2980	2980	2980	0
87	20240905	184900	918910295	2980	2980	2980	2980	0
88	20240905	184800	918910295	2980	2980	2980	2980	0
89	20240905	184700	918910295	2980	2980	2980	2980	0
90	20240905	184600	918910295	2980	2980	2980	2980	0
91	20240905	184500	918910295	2980	2980	2980	2980	0
92	20240905	184400	918910295	2980	2980	2980	2980	11214
93	20240905	184300	918910295	2980	2980	2980	2980	0
94	20240905	184200	918910295	2980	2980	2980	2980	0
95	20240905	184100	918910295	2980	2980	2980	2980	0
96	20240905	184000	918910295	2980	2980	2980	2980	0
97	20240905	183900	918910295	2980	2980	2980	2980	0
98	20240905	183800	918910295	2980	2980	2980	2980	0
99	20240905	183700	918910295	2980	2980	2980	2980	0
100	20240905	183600	918910295	2980	2980	2980	2980	0
101	20240905	183500	918910295	2980	2980	2980	2980	0
102	20240905	183400	918910295	2980	2980	2980	2980	0
103	20240905	183300	918910295	2980	2980	2980	2980	0
104	20240905	183200	918910295	2980	2980	2980	2980	0
105	20240905	183100	918910295	2980	2980	2980	2980	0
106	20240905	183000	918910295	2980	2980	2980	2980	0
107	20240905	182900	918910295	2980	2980	2980	2980	0
108	20240905	182800	918910295	2980	2980	2980	2980	0
109	20240905	182700	918910295	2980	2980	2980	2980	0
110	20240905	182600	918910295	2980	2980	2980	2980	0
111	20240905	182500	918910295	2980	2980	2980	2980	0
112	20240905	182400	918910295	2980	2980	2980	2980	0
113	20240905	182300	918910295	2980	2980	2980	2980	0
114	20240905	182200	918910295	2980	2980	2980	2980	0
115	20240905	182100	918910295	2980	2980	2980	2980	0
116	20240905	182000	918910295	2980	2980	2980	2980	0
117	20240905	181900	918910295	2980	2980	2980	2980	0
118	20240905	181800	918910295	2980	2980	2980	2980	0
119	20240905	181700	918910295	2980	2980	2980	2980	0
120	20240905	181600	918910295	2980	2980	2980	2980	0
121	20240905	181500	918910295	2980	2980	2980	2980	0
122	20240905	181400	918910295	2980	2980	2980	2980	11214
123	20240905	181300	918910295	2980	2980	2980	2980	0
124	20240905	181200	918910295	2980	2980	2980	2980	0
125	20240905	181100	918910295	2980	2980	2980	2980	0
126	20240905	181000	918910295	2980	2980	2980	2980	0
127	20240905	180900	918910295	2980	2980	2980	2980	0
128	20240905	180800	918910295	2980	2980	2980	2980	0
129	20240905	180700	918910295	2980	2980	2980	2980	0
130	20240905	180600	918910295	2980	2980	2980	2980	0
131	20240905	180500	918910295	2980	2980	2980	2980	0
132	20240905	180400	918910295	2980	2980	2980	2980	0
133	20240905	180300	918910295	2980	2980	2980	2980	0
134	20240905	180200	918910295	2980	2980	2980	2980	0
135	20240905	180100	918910295	2980	2980	2980	2980	0
136	20240905	180000	918910295	2980	2980	2980	2980	0
137	20240905	175900	918910295	2980	2980	2980	2980	0
138	20240905	175800	918910295	2980	2980	2980	2980	0
139	20240905	175700	918910295	2980	2980	2980	2980	0
140	20240905	175600	918910295	2980	2980	2980	2980	0
141	20240905	175500	918910295	2980	2980	2980	2980	0
142	20240905	175400	918910295	2980	2980	2980	2980	0
143	20240905	175300	918910295	2980	2980	2980	2980	0
144	20240905	175200	918910295	2980	2980	2980	2980	0
145	20240905	175100	918910295	2980	2980	2980	2980	0
146	20240905	175000	918910295	2980	2980	2980	2980	0
147	20240905	174900	918910295	2980	2980	2980	2980	0
148	20240905	174800	918910295	2980	2980	2980	2980	0
149	20240905	174700	918910295	2980	2980	2980	2980	0
150	20240905	174600	918910295	2980	2980	2980	2980	0
151	20240905	174500	918910295	2980	2980	2980	2980	0
152	20240905	174400	918910295	2980	2980	2980	2980	11214
153	20240905	174300	918910295	2980	2980	2980	2980	0
154	20240905	174200	918910295	2980	2980	2980	2980	0
155	20240905	174100	918910295	2980	2980	2980	2980	0
156	20240905	174000	918910295	2980	2980	2980	2980	0
157	20240905	173900	918910295	2980	2980	2980	2980	0
158	20240905	173800	918910295	2980	2980	2980	2980	0
159	20240905	173700	918910295	2980	2980	2980	2980	0
160	20240905	173600	918910295	2980	2980	2980	2980	0
161	20240905	173500	918910295	2980	2980	2980	2980	0
162	20240905	173400	918910295	2980	2980	2980	2980	0
163	20240905	173300	918910295	2980	2980	2980	2980	0
164	20240905	173200	918910295	2980	2980	2980	2980	0
165	20240905	173100	918910295	2980	2980	2980	2980	0
166	20240905	173000	918910295	2980	2980	2980	2980	0
167	20240905	172900	918910295	2980	2980	2980	2980	0
168	20240905	172800	918910295	2980	2980	2980	2980	0
169	20240905	172700	918910295	2980	2980	2980	2980	0
170	20240905	172600	918910295	2980	2980	2980	2980	0
171	20240905	172500	918910295	2980	2980	2980	2980	0
172	20240905	172400	918910295	2980	2980	2980	2980	0
173	20240905	172300	918910295	2980	2980	2980	2980	0
174	20240905	172200	918910295	2980	2980	2980	2980	0
175	20240905	172100	918910295	2980	2980	2980	2980	0
176	20240905	172000	918910295	2980	2980	2980	2980	0
177	20240905	171900	918910295	2980	2980	2980	2980	0
178	20240905	171800	918910295	2980	2980	2980	2980	0
179	20240905	171700	918910295	2980	2980	2980	2980	0
180	20240905	171600	918910295	2980	2980	2980	2980	0
181	20240905	171500	918910295	2980	2980	2980	2980	0
182	20240905	171400	918910295	2980	2980	2980	2980	11214
183	20240905	171300	918910295	2980	2980	2980	2980	0
184	20240905	171200	918910295	2980	2980	2980	2980	0
185	20240905	171100	918910295	2980	2980	2980	2980	0
186	20240905	171000	918910295	2980	2980	2980	2980	0
187	20240905	170900	918910295	2980	2980	2980	2980	0
188	20240905	170800	918910295	2980	2980	2980	2980	0
189	20240905	170700	918910295	2980	2980	2980	2980	0
190	20240905	170600	918910295	2980	2980	2980	2980	0
191	20240905	170500	918910295	2980	2980	2980	2980	0
192	20240905	170400	918910295	2980	2980	2980	2980	0
193	20240905	170300	918910295	2980	2980	2980	2980	0
194	20240905	170200	918910295	2980	2980	2980	2980	0
195	20240905	170100	918910295	2980	2980	2980	2980	0
196	20240905	170000	918910295	2980	2980	2980	2980	0
197	20240905	165900	918910295	2980	2980	2980	2980	0
198	20240905	165800	918910295	2980	2980	2980	2980	0
199	20240905	165700	918910295	2980	2980	2980	2980	0
200	20240905	165600	918910295	2980	2980	2980	2980	0
201	20240905	165500	918910295	2980	2980	2980	2980	0
202	20240905	165400	918910295	2980	2980	2980	2980	0
203	20240905	165300	918910295	2980	2980	2980	2980	0
204	20240905	165200	918910295	2980	2980	2980	2980	0
205	20240905	165100	918910295	2980	2980	2980	2980	0
206	20240905	165000	918910295	2980	2980	2980	2980	0
207	20240905	164900	918910295	2980	2980	2980	2980	0
208	20240905	164800	918910295	2980	2980	2980	2980	0
209	20240905	164700	918910295	2980	2980	2980	2980	0
210	20240905	164600	918910295	2980	2980	2980	2980	0
211	20240905	164500	918910295	2980	2980	2980	2980	0
212	20240905	164400	918910295	2980	2980	2980	2980	11214
213	20240905	164300	918910295	2980	2980	2980	2980	0
214	20240905	164200	918910295	2980	2980	2980	2980	0
215	20240905	164100	918910295	2980	2980	2980	2980	0
216	20240905	164000	918910295	2980	2980	2980	2980	0
217	20240905	163900	918910295	2980	2980	2980	2980	0
218	20240905	163800	918910295	2980	2980	2980	2980	0
219	20240905	163700	918910295	2980	2980	2980	2980	0
220	20240905	163600	918910295	2980	2980	2980	2980	0
221	20240905	163500	918910295	2980	2980	2980	2980	0
222	20240905	163400	918910295	2980	2980	2980	2980	0
223	20240905	163300	918910295	2980	2980	2980	2980	0
224	20240905	163200	918910295	2980	2980	2980	2980	0
225	20240905	163100	918910295	2980	2980	2980	2980	0
226	20240905	163000	918910295	2980	2980	2980	2980	0
227	20240905	162900	918910295	2980	2980	2980	2980	0
228	20240905	162800	918910295	2980	2980	2980	2980	0
229	20240905	162700	918910295	2980	2980	2980	2980	0
230	20240905	162600	918910295	2980	2980	2980	2980	0
231	20240905	162500	918910295	2980	2980	2980	2980	0
232	20240905	162400	918910295	2980	2980	2980	2980	0
233	20240905	162300	918910295	2980	2980	2980	2980	0
234	20240905	162200	918910295	2980	2980	2980	2980	0
235	20240905	162100	918910295	2980	2980	2980	2980	0
236	20240905	162000	918910295	2980	2980	2980	2980	0
237	20240905	161900	918910295	2980	2980	2980	2980	0
238	20240905	161800	918910295	2980	2980	2980	2980	0
239	20240905	161700	918910295	2980	2980	2980	2980	0
240	20240905	161600	918910295	2980	2980	2980	2980	0
241	20240905	161500	918910295	2980	2980	2980	2980	0
242	20240905	161400	918910295	2980	2980	2980	2980	11214
243	20240905	161300	918910295	2980	2980	2980	2980	0
244	20240905	161200	918910295	2980	2980	2980	2980	0
245	20240905	161100	918910295	2980	2980	2980	2980	0
246	20240905	161000	918910295	2980	2980	2980	2980	0
247	20240905	160900	918910295	2980	2980	2980	2980	0
248	20240905	160800	918910295	2980	2980	2980	2980	0
249	20240905	160700	918910295	2980	2980	2980	2980	0
250	20240905	160600	918910295	2980	2980	2980	2980	0
251	20240905	160500	918910295	2980	2980	2980	2980	0
252	20240905	160400	918910295	2980	2980	2980	2980	0
253	20240905	160300	918910295	2980	2980	2980	2980	0
254	20240905	160200	918910295	2980	2980	2980	2980	0
255	20240905	160100	918910295	2980	2980	2980	2980	0
256	20240905	160000	918910295	2980	2980	2980	2980	0
257	20240905	155900	918910295	2980	2980	2980	2980	0
258	20240905	155800	918910295	2980	2980	2980	2980	0
259	20240905	155700	918910295	2980	2980	2980	2980	0
260	20240905	155600	918910295	2980	2980	2980	2980	0
261	20240905	155500	918910295	2980	2980	2980	2980	0
262	20240905	155400	918910295	2980	2980	2980	2980	0
263	20240905	155300	918910295	2980	2980	2980	2980	0
264	20240905	155200	918910295	2980	2980	2980	2980	0
265	20240905	155100	918910295	2980	2980	2980	2980	0
266	20240905	155000	918910295	2980	2980	2980	2980	0
267	20240905	154900	918910295	2980	2980	2980	2980	0
268	20240905	154800	918910295	2980	2980	2980	2980	0
269	20240905	154700	918910295	2980	2980	2980	2980	0
270	20240905	154600	918910295	2980	2980	2980	2980	0
271	20240905	154500	918910295	2980	2980	2980	2980	0
272	20240905	154400	918910295	2980	2980	2980	2980	11214
273	20240905	154300	918910295	2980	2980	2980	2980	0
274	20240905	154200	918910295	2980	2980	2980	2980	0
275	20240905	154100	918910295	2980	2980	2980	2980	0
276	20240905	154000	918910295	2980	2980	2980	2980	0
277	20240905	153900	918910295	2980	2980	2980	2980	0
278	20240905	153800	918910295	2980	2980	2980	2980	0
279	20240905	153700	918910295	2980	2980	2980	2980	0
280	20240905	153600	918910295	2980	2980	2980	2980	0
281	20240905	153500	918910295	2980	2980	2980	2980	0
282	20240905	153400	918910295	2980	2980	2980	2980	0
283	20240905	153300	918910295	2980	2980	2980	2980	0
284	20240905	153200	918910295	2980	2980	2980	2980	0
285	20240905	153100	918910295	2980	2980	2980	2980	0
286	20240905	153000	918910295	2980	2980	2980	2980	11214
287	20240905	152900	885492575	2990	2990	2990	2990	0
288	20240905	152800	885492575	2990	2990	2990	2990	0
289	20240905	152700	885492575	2990	2990	2990	2990	0
290	20240905	152600	885492575	2990	2990	2990	2990	0
291	20240905	152500	885492575	2990	2990	2990	2990	0
292	20240905	152400	885492575	2990	2990	2990	2990	0
293	20240905	152300	885492575	2990	2990	2990	2990	0
294	20240905	152200	885492575	2990	2990	2990	2990	0
295	20240905	152100	885492575	2990	2990	2990	2990	0
296	20240905	152000	885492575	2990	2990	2990	2990	0
297	20240905	151900	885492575	2990	2990	2990	2985	1630
298	20240905	151800	880626285	2990	2990	2990	2990	1
299	20240905	151700	880623295	2990	2995	2995	2985	301
300	20240905	151600	879723675	3000	3000	3000	3000	0
301	20240905	151500	879723675	3000	3000	3000	3000	126
302	20240905	151400	879345675	3005	3005	3005	3005	181
303	20240905	151300	878801770	3005	3005	3005	3005	30
304	20240905	151200	878711620	3000	3000	3000	3000	208
305	20240905	151100	878087620	3005	3005	3005	3005	0
306	20240905	151000	878087620	3005	3005	3005	3005	0
307	20240905	150900	878087620	3005	3005	3005	3005	0
308	20240905	150800	878087620	3005	3005	3005	3005	568
309	20240905	150700	876380780	2990	2990	2990	2990	200
310	20240905	150600	875782780	2985	2985	2985	2985	40
311	20240905	150500	875663380	2985	3010	3010	2985	2347
312	20240905	150400	868652520	3010	3000	3015	3000	860
313	20240905	150300	866064865	3005	3005	3005	3005	0
314	20240905	150200	866064865	3005	3010	3010	3005	2
315	20240905	150100	866058850	3010	3010	3010	3010	1
316	20240905	150000	866055840	3005	3005	3005	3005	0
317	20240905	145900	866055840	3005	3005	3005	3005	0
318	20240905	145800	866055840	3005	3005	3005	3005	0
319	20240905	145700	866055840	3005	3005	3005	3005	527
320	20240905	145600	864472205	3005	3000	3005	3000	103
321	20240905	145500	864163035	3000	3000	3000	3000	0
322	20240905	145400	864163035	3000	3000	3000	3000	0
323	20240905	145300	864163035	3000	3000	3000	3000	1
324	20240905	145200	864160035	3005	3005	3005	3005	1
325	20240905	145100	864157030	3010	3000	3010	3000	410
326	20240905	145000	862924795	2985	2985	3010	2985	207
327	20240905	144900	862302315	3010	3010	3010	3010	510
328	20240905	144800	860767215	3000	3030	3040	2970	13536
329	20240905	144700	820248805	3025	3025	3025	3025	0
330	20240905	144600	820248805	3025	3025	3025	3025	3
331	20240905	144500	820239730	3040	3040	3040	3040	0
332	20240905	144400	820239730	3040	3015	3040	3015	520
333	20240905	144300	818665760	3015	3020	3020	3015	92
334	20240905	144200	818388375	3040	3040	3040	3040	0
335	20240905	144100	818388375	3040	3030	3040	3030	1000
336	20240905	144000	815352975	3035	3030	3035	3030	500
337	20240905	143900	813837020	3030	3025	3030	3025	501
338	20240905	143800	812320040	3030	3025	3030	3000	1285
339	20240905	143700	808439670	3025	3020	3030	3020	506
340	20240905	143600	806907850	3020	3015	3020	3015	500
341	20240905	143500	805398435	3015	3000	3015	3000	600
342	20240905	143400	803591955	3005	3005	3005	3005	0
343	20240905	143300	803591955	3005	3005	3005	3005	1
344	20240905	143200	803588950	3000	3000	3000	3000	0
345	20240905	143100	803588950	3000	3005	3005	3000	183
346	20240905	143000	803039525	3000	3000	3005	3000	510
347	20240905	142900	801509515	3000	3020	3020	2990	1301
348	20240905	142800	797611130	3015	2995	3015	2990	2753
349	20240905	142700	789340020	2990	2980	2990	2980	314
350	20240905	142600	788402855	2970	2970	2970	2970	700
351	20240905	142500	786323855	2970	2980	2985	2970	2356
352	20240905	142400	779319285	3000	2995	3000	2995	18
353	20240905	142300	779265370	3000	3000	3000	3000	500
354	20240905	142200	777765370	3000	3000	3000	3000	0
355	20240905	142100	777765370	3000	2975	3000	2970	1591
356	20240905	142000	773024690	3000	3000	3000	3000	1
357	20240905	141900	773021690	2990	2990	2990	2990	1
358	20240905	141800	773018700	2975	2985	2990	2975	622
359	20240905	141700	771162625	2985	2985	2985	2985	1
360	20240905	141600	771159640	2990	2975	2990	2970	1509
361	20240905	141500	766672785	2975	2985	2985	2975	376
362	20240905	141400	765552770	2995	2985	2995	2985	452
363	20240905	141300	764203050	2985	2985	3000	2985	502
364	20240905	141200	762699125	2985	2985	2995	2980	641
365	20240905	141100	760785185	3000	3000	3000	3000	0
366	20240905	141000	760785185	3000	2985	3000	2985	501
367	20240905	140900	759284120	3000	2985	3000	2985	1354
368	20240905	140800	755235080	2970	2975	2980	2965	3285
369	20240905	140700	745460445	2975	2975	2975	2975	1
370	20240905	140600	745457470	2980	2970	2980	2970	600
371	20240905	140500	743670470	2980	2975	2980	2965	1523
372	20240905	140400	739139785	2965	2990	2990	2965	17211
373	20240905	140300	688002935	2990	2990	2990	2990	155
374	20240905	140200	687539485	3015	2990	3015	2990	137
375	20240905	140100	687129830	3015	2990	3015	2990	968
376	20240905	140000	684228960	2990	2985	3000	2975	3539
377	20240905	135900	673671995	3015	3010	3015	2975	11898
378	20240905	135800	638087940	3005	3025	3025	3005	632
379	20240905	135700	636181500	3025	3025	3025	3000	4680
380	20240905	135600	622112430	3025	3020	3025	3020	797
381	20240905	135500	619701510	3025	3040	3050	3025	2088
382	20240905	135400	613375200	3030	3040	3040	3030	902
383	20240905	135300	610639835	3035	3030	3040	3030	891
384	20240905	135200	607934830	3030	3025	3030	3025	539
385	20240905	135100	606303010	3025	3035	3035	3025	92
386	20240905	135000	606024560	3040	3040	3040	3040	35
387	20240905	134900	605918160	3035	3035	3035	3035	50
388	20240905	134800	605766410	3035	3035	3035	3035	1595
389	20240905	134700	600925585	3035	3035	3035	3035	653
390	20240905	134600	598943730	3035	3035	3035	3010	673
391	20240905	134500	596913650	3035	3050	3050	3020	1850
392	20240905	134400	591313875	3050	3035	3055	3035	3156
393	20240905	134300	581702335	3035	3020	3035	3020	1032
394	20240905	134200	578580970	3035	3025	3035	3025	40
395	20240905	134100	578459880	3025	3025	3035	3010	1432
396	20240905	134000	574144595	3025	3025	3035	3020	2617
397	20240905	133900	566222215	3025	3050	3050	3025	4994
398	20240905	133800	551047720	3070	3055	3070	3050	729
399	20240905	133700	548821225	3060	3065	3065	3055	531
400	20240905	133600	547197430	3060	3070	3080	3055	982
401	20240905	133500	544191370	3075	3085	3085	3060	2051
402	20240905	133400	537894100	3075	3065	3085	3065	1907
403	20240905	133300	532030835	3065	3065	3065	3050	918
404	20240905	133200	529217310	3070	3070	3070	3070	240
405	20240905	133100	528480510	3070	3055	3070	3055	1385
406	20240905	133000	524246300	3035	3035	3035	3035	130
407	20240905	132900	523851750	3040	3040	3045	3035	343
408	20240905	132800	522809370	3040	3050	3050	3040	253
409	20240905	132700	522039450	3055	3025	3090	3025	5549
410	20240905	132600	505124115	3030	3040	3040	3030	2576
411	20240905	132500	497295275	3040	3070	3095	3040	12447
412	20240905	132400	459231360	3075	3065	3100	3055	11115
413	20240905	132300	425188235	3100	3075	3100	3050	15284
414	20240905	132200	378369840	3075	3115	3115	3040	10928
415	20240905	132100	344696585	3115	3035	3115	3010	16693
416	20240905	132000	293175485	3040	2995	3040	2995	4038
417	20240905	131900	280967730	2995	2995	2995	2995	1
418	20240905	131800	280964735	2970	2995	2995	2970	3821
419	20240905	131700	269572530	2990	2990	2990	2990	270
420	20240905	131600	268765230	2990	2990	2990	2990	2
421	20240905	131500	268759250	2990	2990	2990	2990	0
422	20240905	131400	268759250	2990	2980	2990	2980	355
423	20240905	131300	267697870	2980	2975	2980	2970	246
424	20240905	131200	266966740	2970	2970	2970	2970	600
425	20240905	131100	265184740	2980	2980	2980	2980	0
426	20240905	131000	265184740	2980	2980	2980	2980	0
427	20240905	130900	265184740	2980	2980	2980	2980	43
428	20240905	130800	265056600	2975	2975	2975	2975	1508
429	20240905	130700	260570300	2970	2970	2970	2970	0
430	20240905	130600	260570300	2970	2980	2980	2970	1000
431	20240905	130500	257599970	2990	2990	2990	2990	25
432	20240905	130400	257525220	2990	2990	2990	2990	0
433	20240905	130300	257525220	2990	2990	2990	2990	0
434	20240905	130200	257525220	2990	2990	2990	2990	1
435	20240905	130100	257522230	2990	2990	2990	2990	1
436	20240905	130000	257519240	2990	2990	2990	2990	0
437	20240905	125900	257519240	2990	2970	2990	2970	241
438	20240905	125800	256803370	2970	2970	2970	2970	0
439	20240905	125700	256803370	2970	2975	2975	2970	667
440	20240905	125600	254819050	2975	2975	2975	2975	0
441	20240905	125500	254819050	2975	2975	2975	2975	0
442	20240905	125400	254819050	2975	2975	2975	2975	2978
443	20240905	125300	245959500	2975	2980	2980	2975	500
444	20240905	125200	244471920	2995	2980	2995	2980	3111
445	20240905	125100	235201125	2980	2985	2985	2980	400
446	20240905	125000	234008965	2985	2985	2985	2985	0
447	20240905	124900	234008965	2985	2985	2985	2985	0
448	20240905	124800	234008965	2985	2985	2985	2985	0
449	20240905	124700	234008965	2985	2985	2985	2985	0
450	20240905	124600	234008965	2985	2985	2985	2985	0
451	20240905	124500	234008965	2985	2985	2985	2985	0
452	20240905	124400	234008965	2985	2985	2985	2985	0
453	20240905	124300	234008965	2985	2985	2985	2985	23
454	20240905	124200	233940310	2985	2985	2985	2985	7
455	20240905	124100	233919415	2985	2985	2985	2985	0
456	20240905	124000	233919415	2985	2985	2985	2985	94
457	20240905	123900	233638825	2985	2985	2985	2985	2
458	20240905	123800	233632855	2980	2980	2980	2980	0
459	20240905	123700	233632855	2980	2985	2985	2980	201
460	20240905	123600	233033770	2995	2995	2995	2995	0
461	20240905	123500	233033770	2995	2990	2995	2985	653
462	20240905	123400	231084530	2990	2990	2990	2990	0
463	20240905	123300	231084530	2990	2990	2990	2990	10
464	20240905	123200	231054630	2990	2990	2990	2990	1
465	20240905	123100	231051640	2990	2990	2990	2990	0
466	20240905	123000	231051640	2990	2990	2990	2990	1
467	20240905	122900	231048650	2990	2990	2990	2990	0
468	20240905	122800	231048650	2990	2990	2990	2990	0
469	20240905	122700	231048650	2990	2990	2990	2990	0
470	20240905	122600	231048650	2990	2990	2990	2990	500
471	20240905	122500	229553650	2990	2990	2990	2990	0
472	20240905	122400	229553650	2990	2990	2990	2990	39
473	20240905	122300	229437040	2985	2985	2985	2985	400
474	20240905	122200	228243040	2990	2990	2990	2990	0
475	20240905	122100	228243040	2990	2990	2990	2990	5
476	20240905	122000	228228090	2990	2990	2990	2990	0
477	20240905	121900	228228090	2990	2990	2990	2990	0
478	20240905	121800	228228090	2990	2990	2990	2990	1
479	20240905	121700	228225100	2990	2990	2990	2990	0
480	20240905	121600	228225100	2990	2990	2990	2990	374
481	20240905	121500	227106840	2995	2995	2995	2995	0
482	20240905	121400	227106840	2995	2995	2995	2995	0
483	20240905	121300	227106840	2995	2995	2995	2995	330
484	20240905	121200	226118490	2995	2995	2995	2995	170
485	20240905	121100	225609340	2995	2995	2995	2995	0
486	20240905	121000	225609340	2995	2995	2995	2995	0
487	20240905	120900	225609340	2995	2995	2995	2995	900
488	20240905	120800	222913840	3000	3000	3000	3000	0
489	20240905	120700	222913840	3000	3000	3000	3000	830
490	20240905	120600	220423840	3000	3000	3000	3000	0
491	20240905	120500	220423840	3000	2995	3000	2995	700
492	20240905	120400	218324080	2995	2995	2995	2995	20
493	20240905	120300	218264180	2995	2995	2995	2995	0
494	20240905	120200	218264180	2995	2995	2995	2995	27
495	20240905	120100	218183315	2990	2990	2990	2990	0
496	20240905	120000	218183315	2990	2990	2990	2990	0
497	20240905	115900	218183315	2990	2990	2990	2990	12
498	20240905	115800	218147435	2990	2990	2990	2990	300
499	20240905	115700	217250435	2985	2985	2985	2985	2
500	20240905	115600	217244465	2985	2985	2985	2985	285
501	20240905	115500	216393740	2980	2980	2980	2980	1
502	20240905	115400	216390760	2985	2985	2985	2985	0
503	20240905	115300	216390760	2985	2985	2985	2985	0
504	20240905	115200	216390760	2985	2985	2985	2985	0
505	20240905	115100	216390760	2985	2985	2985	2985	213
506	20240905	115000	215754955	2990	2990	2990	2990	0
507	20240905	114900	215754955	2990	2990	2990	2990	100
508	20240905	114800	215455955	2990	2990	2990	2990	0
509	20240905	114700	215455955	2990	2990	2990	2990	50
510	20240905	114600	215306455	2990	2990	2990	2990	0
511	20240905	114500	215306455	2990	2990	2990	2990	51
512	20240905	114400	215153965	2995	3000	3000	2995	40
513	20240905	114300	215034090	2990	2990	2990	2990	1
514	20240905	114200	215031100	2995	2990	2995	2990	115
515	20240905	114100	214687175	2990	2990	2990	2990	0
516	20240905	114000	214687175	2990	2990	2990	2990	0
517	20240905	113900	214687175	2990	2990	2990	2990	63
518	20240905	113800	214498805	2990	2990	2990	2990	0
519	20240905	113700	214498805	2990	2990	2990	2990	0
520	20240905	113600	214498805	2990	2990	2990	2990	227
521	20240905	113500	213820075	2985	2985	2985	2985	0
522	20240905	113400	213820075	2985	2985	2985	2985	53
523	20240905	113300	213661870	2985	2985	2985	2985	1
524	20240905	113200	213658885	2975	2975	2975	2975	22
525	20240905	113100	213593435	2975	2975	2975	2975	0
526	20240905	113000	213593435	2975	2975	2975	2975	0
527	20240905	112900	213593435	2975	2975	2975	2975	0
528	20240905	112800	213593435	2975	2975	2975	2975	0
529	20240905	112700	213593435	2975	2975	2975	2975	0
530	20240905	112600	213593435	2975	2975	2975	2975	0
531	20240905	112500	213593435	2975	2975	2975	2975	236
532	20240905	112400	212891335	2975	2975	2975	2975	1
533	20240905	112300	212888360	2975	2975	2975	2975	0
534	20240905	112200	212888360	2975	2970	2975	2970	40
535	20240905	112100	212769460	2975	2980	2985	2975	1012
536	20240905	112000	209753750	2975	2970	2975	2970	627
537	20240905	111900	207890065	2975	2970	2975	2970	937
538	20240905	111800	205105490	2970	2985	2985	2970	3074
539	20240905	111700	195956420	3020	2975	3020	2975	2094
540	20240905	111600	189697170	2980	2990	2990	2980	141
541	20240905	111500	189276980	2980	2975	2980	2975	860
542	20240905	111400	186716680	2980	2975	2980	2975	718
543	20240905	111300	184580555	2975	2975	2975	2975	1773
544	20240905	111200	179305880	2975	2980	2980	2975	2000
545	20240905	111100	173353070	2980	2980	2980	2980	1000
546	20240905	111000	170373070	2980	2980	2980	2980	51
547	20240905	110900	170221090	2980	2980	2980	2980	0
548	20240905	110800	170221090	2980	2980	2980	2980	144
549	20240905	110700	169791970	2980	2980	2980	2980	118
550	20240905	110600	169440330	3000	2995	3000	2980	16027
551	20240905	110500	121556560	3000	3000	3000	3000	0
552	20240905	110400	121556560	3000	3000	3000	3000	200
553	20240905	110300	120956560	2995	2995	2995	2995	0
554	20240905	110200	120956560	2995	2995	2995	2995	0
555	20240905	110100	120956560	2995	2995	2995	2995	0
556	20240905	110000	120956560	2995	2995	2995	2995	0
557	20240905	105900	120956560	2995	2995	2995	2995	1167
558	20240905	105800	117461395	2995	2995	2995	2995	0
559	20240905	105700	117461395	2995	3005	3005	2995	3575
560	20240905	105600	106737385	3005	3005	3005	3005	0
561	20240905	105500	106737385	3005	3005	3005	3005	0
562	20240905	105400	106737385	3005	3005	3005	3005	500
563	20240905	105300	105234885	3005	3005	3005	3005	0
564	20240905	105200	105234885	3005	3010	3010	3005	1174
565	20240905	105100	101703185	3015	3015	3015	3015	0
566	20240905	105000	101703185	3015	3015	3015	3015	0
567	20240905	104900	101703185	3015	3015	3015	3015	0
568	20240905	104800	101703185	3015	3015	3015	3015	81
569	20240905	104700	101458970	3015	3015	3015	3015	0
570	20240905	104600	101458970	3015	3015	3015	3015	0
571	20240905	104500	101458970	3015	3015	3015	3015	0
572	20240905	104400	101458970	3015	3015	3015	3015	0
573	20240905	104300	101458970	3015	3015	3015	3015	0
574	20240905	104200	101458970	3015	3015	3015	3015	155
575	20240905	104100	100991645	3015	3015	3015	3015	0
576	20240905	104000	100991645	3015	3015	3015	3015	0
577	20240905	103900	100991645	3015	3015	3015	3015	64
578	20240905	103800	100798685	3015	3015	3015	3015	0
579	20240905	103700	100798685	3015	3015	3015	3015	286
580	20240905	103600	99936395	3010	3010	3010	3010	0
581	20240905	103500	99936395	3010	3010	3010	3010	0
582	20240905	103400	99936395	3010	3010	3010	3010	0
583	20240905	103300	99936395	3010	3010	3010	3010	680
584	20240905	103200	97889595	3015	3015	3015	3015	76
585	20240905	103100	97660455	3010	3010	3010	3010	0
586	20240905	103000	97660455	3010	3010	3010	3010	0
587	20240905	102900	97660455	3010	3010	3010	3010	0
588	20240905	102800	97660455	3010	3010	3010	3010	0
589	20240905	102700	97660455	3010	3010	3010	3010	0
590	20240905	102600	97660455	3010	3010	3010	3010	390
591	20240905	102500	96486555	3010	3010	3010	3010	0
592	20240905	102400	96486555	3010	3010	3010	3010	0
593	20240905	102300	96486555	3010	3010	3010	3010	0
594	20240905	102200	96486555	3010	3010	3010	3010	0
595	20240905	102100	96486555	3010	3010	3010	3010	0
596	20240905	102000	96486555	3010	3010	3010	3010	0
597	20240905	101900	96486555	3010	3010	3010	3010	336
598	20240905	101800	95475195	3015	3015	3015	3015	0
599	20240905	101700	95475195	3015	3015	3015	3015	0
600	20240905	101600	95475195	3015	3015	3015	3015	5
601	20240905	101500	95460120	3010	3010	3010	3010	0
602	20240905	101400	95460120	3010	3010	3010	3010	521
603	20240905	101300	93891910	3010	3010	3010	3010	0
604	20240905	101200	93891910	3010	3010	3010	3010	49
605	20240905	101100	93744420	3020	3020	3020	3020	0
606	20240905	101000	93744420	3020	3020	3020	3020	100
607	20240905	100900	93442420	3020	3020	3020	3020	0
608	20240905	100800	93442420	3020	3015	3020	3015	20
609	20240905	100700	93382030	3020	3015	3020	3015	208
610	20240905	100600	92754760	3015	3015	3015	3015	2
611	20240905	100500	92748730	3025	3025	3025	3025	0
612	20240905	100400	92748730	3025	3025	3025	3025	0
613	20240905	100300	92748730	3025	3025	3025	3025	0
614	20240905	100200	92748730	3025	3025	3025	3025	3
615	20240905	100100	92739655	3010	3010	3010	3010	5785
616	20240905	100000	75326805	3010	3020	3020	3005	4263
617	20240905	095900	62492380	3025	3025	3025	3025	0
618	20240905	095800	62492380	3025	3025	3025	3025	1
619	20240905	095700	62489355	3025	3025	3025	3025	0
620	20240905	095600	62489355	3025	3025	3025	3025	0
621	20240905	095500	62489355	3025	3025	3025	3025	0
622	20240905	095400	62489355	3025	3025	3025	3025	0
623	20240905	095300	62489355	3025	3025	3025	3025	0
624	20240905	095200	62489355	3025	3025	3025	3025	1
625	20240905	095100	62486330	3020	3025	3025	3020	962
626	20240905	095000	59580440	3020	3020	3020	3020	0
627	20240905	094900	59580440	3020	3020	3020	3020	0
628	20240905	094800	59580440	3020	3020	3020	3020	0
629	20240905	094700	59580440	3020	3020	3020	3020	1
630	20240905	094600	59577420	3020	3035	3035	3020	9
631	20240905	094500	59550135	3040	3040	3040	3040	26
632	20240905	094400	59471095	3035	3035	3040	3035	24
633	20240905	094300	59398200	3035	3035	3035	3035	2
634	20240905	094200	59392130	3040	3040	3040	3040	20
635	20240905	094100	59331330	3040	3035	3040	3035	82
636	20240905	094000	59082060	3040	3035	3040	3035	901
637	20240905	093900	56343100	3035	3035	3040	3030	8
638	20240905	093800	56318800	3040	3035	3040	3035	113
639	20240905	093700	55975330	3035	3035	3035	3035	0
640	20240905	093600	55975330	3035	3030	3035	3030	6
641	20240905	093500	55957145	3040	3035	3040	3035	5
642	20240905	093400	55941960	3040	3040	3040	3040	0
643	20240905	093300	55941960	3040	3040	3040	3040	0
644	20240905	093200	55941960	3040	3040	3040	3040	0
645	20240905	093100	55941960	3040	3020	3040	3020	1000
646	20240905	093000	52910975	3005	3015	3020	3005	98
647	20240905	092900	52615210	3005	3015	3015	3005	93
648	20240905	092800	52335725	3010	3010	3010	3010	2
649	20240905	092700	52329705	3005	3005	3005	3005	0
650	20240905	092600	52329705	3005	3005	3005	3005	0
651	20240905	092500	52329705	3005	3010	3010	3005	122
652	20240905	092400	51963070	3015	3010	3015	3010	3
653	20240905	092300	51954035	3015	3015	3015	3015	0
654	20240905	092200	51954035	3015	3015	3015	3015	0
655	20240905	092100	51954035	3015	3005	3015	3000	532
656	20240905	092000	50356425	3015	3010	3015	3010	350
657	20240905	091900	49301925	3020	3015	3020	3015	50
658	20240905	091800	49150950	3020	3020	3020	3020	0
659	20240905	091700	49150950	3020	3020	3020	3020	2
660	20240905	091600	49144910	3000	3000	3000	3000	0
661	20240905	091500	49144910	3000	3015	3015	2995	695
662	20240905	091400	47055970	3015	3015	3015	3015	0
663	20240905	091300	47055970	3015	3015	3015	3015	0
664	20240905	091200	47055970	3015	3015	3015	3015	5
665	20240905	091100	47040895	3015	3015	3015	3015	0
666	20240905	091000	47040895	3015	3015	3015	3015	0
667	20240905	090900	47040895	3015	3015	3015	3015	0
668	20240905	090800	47040895	3015	3015	3015	3015	0
669	20240905	090700	47040895	3015	3015	3015	3015	0
670	20240905	090600	47040895	3015	3000	3020	3000	954
671	20240905	090500	44168570	3000	3000	3000	3000	150
672	20240905	090400	43718570	2995	2995	2995	2995	779
673	20240905	090300	41385465	2980	2980	2995	2980	975
674	20240905	090200	38474970	3015	3015	3015	2980	5253
675	20240905	090100	22817575	3015	3015	3015	3015	0
676	20240905	090000	22817575	3015	2985	3015	2985	7641