KissMeData/140070/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201900	124033410	2940	2940	2940	2940	284
3	20240905	201800	124033410	2940	2940	2940	2940	0
4	20240905	201700	124033410	2940	2940	2940	2940	0
5	20240905	201600	124033410	2940	2940	2940	2940	0
6	20240905	201500	124033410	2940	2940	2940	2940	0
7	20240905	201400	124033410	2940	2940	2940	2940	0
8	20240905	201300	124033410	2940	2940	2940	2940	0
9	20240905	201200	124033410	2940	2940	2940	2940	0
10	20240905	201100	124033410	2940	2940	2940	2940	0
11	20240905	201000	124033410	2940	2940	2940	2940	0
12	20240905	200900	124033410	2940	2940	2940	2940	0
13	20240905	200800	124033410	2940	2940	2940	2940	0
14	20240905	200700	124033410	2940	2940	2940	2940	0
15	20240905	200600	124033410	2940	2940	2940	2940	0
16	20240905	200500	124033410	2940	2940	2940	2940	0
17	20240905	200400	124033410	2940	2940	2940	2940	0
18	20240905	200300	124033410	2940	2940	2940	2940	0
19	20240905	200200	124033410	2940	2940	2940	2940	0
20	20240905	200100	124033410	2940	2940	2940	2940	0
21	20240905	200000	124033410	2940	2940	2940	2940	0
22	20240905	195900	124033410	2940	2940	2940	2940	0
23	20240905	195800	124033410	2940	2940	2940	2940	0
24	20240905	195700	124033410	2940	2940	2940	2940	0
25	20240905	195600	124033410	2940	2940	2940	2940	0
26	20240905	195500	124033410	2940	2940	2940	2940	0
27	20240905	195400	124033410	2940	2940	2940	2940	0
28	20240905	195300	124033410	2940	2940	2940	2940	0
29	20240905	195200	124033410	2940	2940	2940	2940	0
30	20240905	195100	124033410	2940	2940	2940	2940	0
31	20240905	195000	124033410	2940	2940	2940	2940	0
32	20240905	194900	124033410	2940	2940	2940	2940	284
33	20240905	194800	124033410	2940	2940	2940	2940	0
34	20240905	194700	124033410	2940	2940	2940	2940	0
35	20240905	194600	124033410	2940	2940	2940	2940	0
36	20240905	194500	124033410	2940	2940	2940	2940	0
37	20240905	194400	124033410	2940	2940	2940	2940	0
38	20240905	194300	124033410	2940	2940	2940	2940	0
39	20240905	194200	124033410	2940	2940	2940	2940	0
40	20240905	194100	124033410	2940	2940	2940	2940	0
41	20240905	194000	124033410	2940	2940	2940	2940	0
42	20240905	193900	124033410	2940	2940	2940	2940	0
43	20240905	193800	124033410	2940	2940	2940	2940	0
44	20240905	193700	124033410	2940	2940	2940	2940	0
45	20240905	193600	124033410	2940	2940	2940	2940	0
46	20240905	193500	124033410	2940	2940	2940	2940	0
47	20240905	193400	124033410	2940	2940	2940	2940	0
48	20240905	193300	124033410	2940	2940	2940	2940	0
49	20240905	193200	124033410	2940	2940	2940	2940	0
50	20240905	193100	124033410	2940	2940	2940	2940	0
51	20240905	193000	124033410	2940	2940	2940	2940	0
52	20240905	192900	124033410	2940	2940	2940	2940	0
53	20240905	192800	124033410	2940	2940	2940	2940	0
54	20240905	192700	124033410	2940	2940	2940	2940	0
55	20240905	192600	124033410	2940	2940	2940	2940	0
56	20240905	192500	124033410	2940	2940	2940	2940	0
57	20240905	192400	124033410	2940	2940	2940	2940	0
58	20240905	192300	124033410	2940	2940	2940	2940	0
59	20240905	192200	124033410	2940	2940	2940	2940	0
60	20240905	192100	124033410	2940	2940	2940	2940	0
61	20240905	192000	124033410	2940	2940	2940	2940	0
62	20240905	191900	124033410	2940	2940	2940	2940	284
63	20240905	191800	124033410	2940	2940	2940	2940	0
64	20240905	191700	124033410	2940	2940	2940	2940	0
65	20240905	191600	124033410	2940	2940	2940	2940	0
66	20240905	191500	124033410	2940	2940	2940	2940	0
67	20240905	191400	124033410	2940	2940	2940	2940	0
68	20240905	191300	124033410	2940	2940	2940	2940	0
69	20240905	191200	124033410	2940	2940	2940	2940	0
70	20240905	191100	124033410	2940	2940	2940	2940	0
71	20240905	191000	124033410	2940	2940	2940	2940	0
72	20240905	190900	124033410	2940	2940	2940	2940	0
73	20240905	190800	124033410	2940	2940	2940	2940	0
74	20240905	190700	124033410	2940	2940	2940	2940	0
75	20240905	190600	124033410	2940	2940	2940	2940	0
76	20240905	190500	124033410	2940	2940	2940	2940	0
77	20240905	190400	124033410	2940	2940	2940	2940	0
78	20240905	190300	124033410	2940	2940	2940	2940	0
79	20240905	190200	124033410	2940	2940	2940	2940	0
80	20240905	190100	124033410	2940	2940	2940	2940	0
81	20240905	190000	124033410	2940	2940	2940	2940	0
82	20240905	185900	124033410	2940	2940	2940	2940	0
83	20240905	185800	124033410	2940	2940	2940	2940	0
84	20240905	185700	124033410	2940	2940	2940	2940	0
85	20240905	185600	124033410	2940	2940	2940	2940	0
86	20240905	185500	124033410	2940	2940	2940	2940	0
87	20240905	185400	124033410	2940	2940	2940	2940	0
88	20240905	185300	124033410	2940	2940	2940	2940	0
89	20240905	185200	124033410	2940	2940	2940	2940	0
90	20240905	185100	124033410	2940	2940	2940	2940	0
91	20240905	185000	124033410	2940	2940	2940	2940	0
92	20240905	184900	124033410	2940	2940	2940	2940	284
93	20240905	184800	124033410	2940	2940	2940	2940	0
94	20240905	184700	124033410	2940	2940	2940	2940	0
95	20240905	184600	124033410	2940	2940	2940	2940	0
96	20240905	184500	124033410	2940	2940	2940	2940	0
97	20240905	184400	124033410	2940	2940	2940	2940	0
98	20240905	184300	124033410	2940	2940	2940	2940	0
99	20240905	184200	124033410	2940	2940	2940	2940	0
100	20240905	184100	124033410	2940	2940	2940	2940	0
101	20240905	184000	124033410	2940	2940	2940	2940	0
102	20240905	183900	124033410	2940	2940	2940	2940	0
103	20240905	183800	124033410	2940	2940	2940	2940	0
104	20240905	183700	124033410	2940	2940	2940	2940	0
105	20240905	183600	124033410	2940	2940	2940	2940	0
106	20240905	183500	124033410	2940	2940	2940	2940	0
107	20240905	183400	124033410	2940	2940	2940	2940	0
108	20240905	183300	124033410	2940	2940	2940	2940	0
109	20240905	183200	124033410	2940	2940	2940	2940	0
110	20240905	183100	124033410	2940	2940	2940	2940	0
111	20240905	183000	124033410	2940	2940	2940	2940	0
112	20240905	182900	124033410	2940	2940	2940	2940	0
113	20240905	182800	124033410	2940	2940	2940	2940	0
114	20240905	182700	124033410	2940	2940	2940	2940	0
115	20240905	182600	124033410	2940	2940	2940	2940	0
116	20240905	182500	124033410	2940	2940	2940	2940	0
117	20240905	182400	124033410	2940	2940	2940	2940	0
118	20240905	182300	124033410	2940	2940	2940	2940	0
119	20240905	182200	124033410	2940	2940	2940	2940	0
120	20240905	182100	124033410	2940	2940	2940	2940	0
121	20240905	182000	124033410	2940	2940	2940	2940	0
122	20240905	181900	124033410	2940	2940	2940	2940	284
123	20240905	181800	124033410	2940	2940	2940	2940	0
124	20240905	181700	124033410	2940	2940	2940	2940	0
125	20240905	181600	124033410	2940	2940	2940	2940	0
126	20240905	181500	124033410	2940	2940	2940	2940	0
127	20240905	181400	124033410	2940	2940	2940	2940	0
128	20240905	181300	124033410	2940	2940	2940	2940	0
129	20240905	181200	124033410	2940	2940	2940	2940	0
130	20240905	181100	124033410	2940	2940	2940	2940	0
131	20240905	181000	124033410	2940	2940	2940	2940	0
132	20240905	180900	124033410	2940	2940	2940	2940	0
133	20240905	180800	124033410	2940	2940	2940	2940	0
134	20240905	180700	124033410	2940	2940	2940	2940	0
135	20240905	180600	124033410	2940	2940	2940	2940	0
136	20240905	180500	124033410	2940	2940	2940	2940	0
137	20240905	180400	124033410	2940	2940	2940	2940	0
138	20240905	180300	124033410	2940	2940	2940	2940	0
139	20240905	180200	124033410	2940	2940	2940	2940	0
140	20240905	180100	124033410	2940	2940	2940	2940	0
141	20240905	180000	124033410	2940	2940	2940	2940	0
142	20240905	175900	124033410	2940	2940	2940	2940	0
143	20240905	175800	124033410	2940	2940	2940	2940	0
144	20240905	175700	124033410	2940	2940	2940	2940	0
145	20240905	175600	124033410	2940	2940	2940	2940	0
146	20240905	175500	124033410	2940	2940	2940	2940	0
147	20240905	175400	124033410	2940	2940	2940	2940	0
148	20240905	175300	124033410	2940	2940	2940	2940	0
149	20240905	175200	124033410	2940	2940	2940	2940	0
150	20240905	175100	124033410	2940	2940	2940	2940	0
151	20240905	175000	124033410	2940	2940	2940	2940	0
152	20240905	174900	124033410	2940	2940	2940	2940	284
153	20240905	174800	124033410	2940	2940	2940	2940	0
154	20240905	174700	124033410	2940	2940	2940	2940	0
155	20240905	174600	124033410	2940	2940	2940	2940	0
156	20240905	174500	124033410	2940	2940	2940	2940	0
157	20240905	174400	124033410	2940	2940	2940	2940	0
158	20240905	174300	124033410	2940	2940	2940	2940	0
159	20240905	174200	124033410	2940	2940	2940	2940	0
160	20240905	174100	124033410	2940	2940	2940	2940	0
161	20240905	174000	124033410	2940	2940	2940	2940	0
162	20240905	173900	124033410	2940	2940	2940	2940	0
163	20240905	173800	124033410	2940	2940	2940	2940	0
164	20240905	173700	124033410	2940	2940	2940	2940	0
165	20240905	173600	124033410	2940	2940	2940	2940	0
166	20240905	173500	124033410	2940	2940	2940	2940	0
167	20240905	173400	124033410	2940	2940	2940	2940	0
168	20240905	173300	124033410	2940	2940	2940	2940	0
169	20240905	173200	124033410	2940	2940	2940	2940	0
170	20240905	173100	124033410	2940	2940	2940	2940	0
171	20240905	173000	124033410	2940	2940	2940	2940	0
172	20240905	172900	124033410	2940	2940	2940	2940	0
173	20240905	172800	124033410	2940	2940	2940	2940	0
174	20240905	172700	124033410	2940	2940	2940	2940	0
175	20240905	172600	124033410	2940	2940	2940	2940	0
176	20240905	172500	124033410	2940	2940	2940	2940	0
177	20240905	172400	124033410	2940	2940	2940	2940	0
178	20240905	172300	124033410	2940	2940	2940	2940	0
179	20240905	172200	124033410	2940	2940	2940	2940	0
180	20240905	172100	124033410	2940	2940	2940	2940	0
181	20240905	172000	124033410	2940	2940	2940	2940	0
182	20240905	171900	124033410	2940	2940	2940	2940	284
183	20240905	171800	124033410	2940	2940	2940	2940	0
184	20240905	171700	124033410	2940	2940	2940	2940	0
185	20240905	171600	124033410	2940	2940	2940	2940	0
186	20240905	171500	124033410	2940	2940	2940	2940	0
187	20240905	171400	124033410	2940	2940	2940	2940	0
188	20240905	171300	124033410	2940	2940	2940	2940	0
189	20240905	171200	124033410	2940	2940	2940	2940	0
190	20240905	171100	124033410	2940	2940	2940	2940	0
191	20240905	171000	124033410	2940	2940	2940	2940	0
192	20240905	170900	124033410	2940	2940	2940	2940	0
193	20240905	170800	124033410	2940	2940	2940	2940	0
194	20240905	170700	124033410	2940	2940	2940	2940	0
195	20240905	170600	124033410	2940	2940	2940	2940	0
196	20240905	170500	124033410	2940	2940	2940	2940	0
197	20240905	170400	124033410	2940	2940	2940	2940	0
198	20240905	170300	124033410	2940	2940	2940	2940	0
199	20240905	170200	124033410	2940	2940	2940	2940	0
200	20240905	170100	124033410	2940	2940	2940	2940	0
201	20240905	170000	124033410	2940	2940	2940	2940	0
202	20240905	165900	124033410	2940	2940	2940	2940	0
203	20240905	165800	124033410	2940	2940	2940	2940	0
204	20240905	165700	124033410	2940	2940	2940	2940	0
205	20240905	165600	124033410	2940	2940	2940	2940	0
206	20240905	165500	124033410	2940	2940	2940	2940	0
207	20240905	165400	124033410	2940	2940	2940	2940	0
208	20240905	165300	124033410	2940	2940	2940	2940	0
209	20240905	165200	124033410	2940	2940	2940	2940	0
210	20240905	165100	124033410	2940	2940	2940	2940	0
211	20240905	165000	124033410	2940	2940	2940	2940	0
212	20240905	164900	124033410	2940	2940	2940	2940	284
213	20240905	164800	124033410	2940	2940	2940	2940	0
214	20240905	164700	124033410	2940	2940	2940	2940	0
215	20240905	164600	124033410	2940	2940	2940	2940	0
216	20240905	164500	124033410	2940	2940	2940	2940	0
217	20240905	164400	124033410	2940	2940	2940	2940	0
218	20240905	164300	124033410	2940	2940	2940	2940	0
219	20240905	164200	124033410	2940	2940	2940	2940	0
220	20240905	164100	124033410	2940	2940	2940	2940	0
221	20240905	164000	124033410	2940	2940	2940	2940	0
222	20240905	163900	124033410	2940	2940	2940	2940	0
223	20240905	163800	124033410	2940	2940	2940	2940	0
224	20240905	163700	124033410	2940	2940	2940	2940	0
225	20240905	163600	124033410	2940	2940	2940	2940	0
226	20240905	163500	124033410	2940	2940	2940	2940	0
227	20240905	163400	124033410	2940	2940	2940	2940	0
228	20240905	163300	124033410	2940	2940	2940	2940	0
229	20240905	163200	124033410	2940	2940	2940	2940	0
230	20240905	163100	124033410	2940	2940	2940	2940	0
231	20240905	163000	124033410	2940	2940	2940	2940	0
232	20240905	162900	124033410	2940	2940	2940	2940	0
233	20240905	162800	124033410	2940	2940	2940	2940	0
234	20240905	162700	124033410	2940	2940	2940	2940	0
235	20240905	162600	124033410	2940	2940	2940	2940	0
236	20240905	162500	124033410	2940	2940	2940	2940	0
237	20240905	162400	124033410	2940	2940	2940	2940	0
238	20240905	162300	124033410	2940	2940	2940	2940	0
239	20240905	162200	124033410	2940	2940	2940	2940	0
240	20240905	162100	124033410	2940	2940	2940	2940	0
241	20240905	162000	124033410	2940	2940	2940	2940	0
242	20240905	161900	124033410	2940	2940	2940	2940	284
243	20240905	161800	124033410	2940	2940	2940	2940	0
244	20240905	161700	124033410	2940	2940	2940	2940	0
245	20240905	161600	124033410	2940	2940	2940	2940	0
246	20240905	161500	124033410	2940	2940	2940	2940	0
247	20240905	161400	124033410	2940	2940	2940	2940	0
248	20240905	161300	124033410	2940	2940	2940	2940	0
249	20240905	161200	124033410	2940	2940	2940	2940	0
250	20240905	161100	124033410	2940	2940	2940	2940	0
251	20240905	161000	124033410	2940	2940	2940	2940	0
252	20240905	160900	124033410	2940	2940	2940	2940	0
253	20240905	160800	124033410	2940	2940	2940	2940	0
254	20240905	160700	124033410	2940	2940	2940	2940	0
255	20240905	160600	124033410	2940	2940	2940	2940	0
256	20240905	160500	124033410	2940	2940	2940	2940	0
257	20240905	160400	124033410	2940	2940	2940	2940	0
258	20240905	160300	124033410	2940	2940	2940	2940	0
259	20240905	160200	124033410	2940	2940	2940	2940	0
260	20240905	160100	124033410	2940	2940	2940	2940	0
261	20240905	160000	124033410	2940	2940	2940	2940	0
262	20240905	155900	124033410	2940	2940	2940	2940	0
263	20240905	155800	124033410	2940	2940	2940	2940	0
264	20240905	155700	124033410	2940	2940	2940	2940	0
265	20240905	155600	124033410	2940	2940	2940	2940	0
266	20240905	155500	124033410	2940	2940	2940	2940	0
267	20240905	155400	124033410	2940	2940	2940	2940	0
268	20240905	155300	124033410	2940	2940	2940	2940	0
269	20240905	155200	124033410	2940	2940	2940	2940	0
270	20240905	155100	124033410	2940	2940	2940	2940	0
271	20240905	155000	124033410	2940	2940	2940	2940	0
272	20240905	154900	124033410	2940	2940	2940	2940	284
273	20240905	154800	124033410	2940	2940	2940	2940	0
274	20240905	154700	124033410	2940	2940	2940	2940	0
275	20240905	154600	124033410	2940	2940	2940	2940	0
276	20240905	154500	124033410	2940	2940	2940	2940	0
277	20240905	154400	124033410	2940	2940	2940	2940	0
278	20240905	154300	124033410	2940	2940	2940	2940	0
279	20240905	154200	124033410	2940	2940	2940	2940	0
280	20240905	154100	124033410	2940	2940	2940	2940	0
281	20240905	154000	124033410	2940	2940	2940	2940	0
282	20240905	153900	124033410	2940	2940	2940	2940	0
283	20240905	153800	124033410	2940	2940	2940	2940	0
284	20240905	153700	124033410	2940	2940	2940	2940	0
285	20240905	153600	124033410	2940	2940	2940	2940	0
286	20240905	153500	124033410	2940	2940	2940	2940	0
287	20240905	153400	124033410	2940	2940	2940	2940	0
288	20240905	153300	124033410	2940	2940	2940	2940	0
289	20240905	153200	124033410	2940	2940	2940	2940	0
290	20240905	153100	124033410	2940	2940	2940	2940	0
291	20240905	153000	124033410	2940	2940	2940	2940	284
292	20240905	152900	123198450	2940	2940	2940	2940	0
293	20240905	152800	123198450	2940	2940	2940	2940	0
294	20240905	152700	123198450	2940	2940	2940	2940	0
295	20240905	152600	123198450	2940	2940	2940	2940	0
296	20240905	152500	123198450	2940	2940	2940	2940	0
297	20240905	152400	123198450	2940	2940	2940	2940	0
298	20240905	152300	123198450	2940	2940	2940	2940	0
299	20240905	152200	123198450	2940	2940	2940	2940	0
300	20240905	152100	123198450	2940	2940	2940	2940	0
301	20240905	152000	123198450	2940	2940	2940	2940	0
302	20240905	151900	123198450	2940	2935	2940	2935	580
303	20240905	151800	121496035	2935	2935	2935	2935	0
304	20240905	151700	121496035	2935	2925	2935	2925	575
305	20240905	151600	119811505	2930	2930	2930	2930	1
306	20240905	151500	119808575	2930	2930	2930	2930	0
307	20240905	151400	119808575	2930	2930	2930	2930	0
308	20240905	151300	119808575	2930	2925	2930	2925	722
309	20240905	151200	117694225	2930	2930	2930	2930	0
310	20240905	151100	117694225	2930	2930	2930	2930	0
311	20240905	151000	117694225	2930	2930	2930	2930	2
312	20240905	150900	117688365	2930	2930	2930	2925	552
313	20240905	150800	116073755	2925	2925	2925	2925	0
314	20240905	150700	116073755	2925	2925	2925	2925	0
315	20240905	150600	116073755	2925	2925	2925	2925	11
316	20240905	150500	116041580	2930	2930	2930	2930	40
317	20240905	150400	115924380	2930	2930	2930	2930	41
318	20240905	150300	115804250	2930	2930	2930	2930	40
319	20240905	150200	115687050	2930	2930	2930	2930	40
320	20240905	150100	115569850	2925	2930	2930	2925	30
321	20240905	150000	115482000	2930	2930	2930	2930	0
322	20240905	145900	115482000	2930	2930	2930	2925	3
323	20240905	145800	115473215	2925	2925	2925	2925	15
324	20240905	145700	115429340	2930	2930	2930	2930	0
325	20240905	145600	115429340	2930	2930	2930	2930	0
326	20240905	145500	115429340	2930	2925	2930	2925	321
327	20240905	145400	114489110	2930	2930	2930	2930	4
328	20240905	145300	114477390	2930	2925	2930	2925	59
329	20240905	145200	114304805	2930	2930	2930	2930	23
330	20240905	145100	114237415	2930	2930	2930	2930	23
331	20240905	145000	114170025	2930	2930	2930	2930	0
332	20240905	144900	114170025	2930	2930	2930	2930	0
333	20240905	144800	114170025	2930	2930	2930	2930	0
334	20240905	144700	114170025	2930	2925	2930	2925	2
335	20240905	144600	114164170	2930	2930	2930	2930	0
336	20240905	144500	114164170	2930	2930	2930	2930	0
337	20240905	144400	114164170	2930	2930	2930	2930	0
338	20240905	144300	114164170	2930	2930	2930	2930	0
339	20240905	144200	114164170	2930	2930	2930	2930	0
340	20240905	144100	114164170	2930	2930	2930	2930	0
341	20240905	144000	114164170	2930	2930	2930	2930	0
342	20240905	143900	114164170	2930	2930	2930	2930	0
343	20240905	143800	114164170	2930	2930	2930	2930	0
344	20240905	143700	114164170	2930	2930	2930	2930	0
345	20240905	143600	114164170	2930	2930	2930	2930	0
346	20240905	143500	114164170	2930	2930	2930	2930	5
347	20240905	143400	114149520	2930	2925	2930	2925	11
348	20240905	143300	114117295	2930	2930	2930	2930	0
349	20240905	143200	114117295	2930	2930	2930	2930	0
350	20240905	143100	114117295	2930	2930	2930	2930	0
351	20240905	143000	114117295	2930	2930	2930	2930	0
352	20240905	142900	114117295	2930	2935	2935	2930	344
353	20240905	142800	113109355	2935	2925	2935	2925	65
354	20240905	142700	112918880	2925	2920	2925	2880	986
355	20240905	142600	110061775	2940	2940	2940	2940	0
356	20240905	142500	110061775	2940	2940	2940	2940	0
357	20240905	142400	110061775	2940	2940	2940	2940	0
358	20240905	142300	110061775	2940	2940	2940	2940	0
359	20240905	142200	110061775	2940	2940	2940	2940	0
360	20240905	142100	110061775	2940	2925	2940	2925	2003
361	20240905	142000	104192360	2920	2915	2920	2915	59
362	20240905	141900	104020275	2915	2920	2920	2915	2
363	20240905	141800	104014440	2905	2905	2905	2905	46
364	20240905	141700	103880810	2905	2905	2905	2905	0
365	20240905	141600	103880810	2905	2905	2905	2905	0
366	20240905	141500	103880810	2905	2905	2905	2905	0
367	20240905	141400	103880810	2905	2905	2905	2905	0
368	20240905	141300	103880810	2905	2905	2905	2905	654
369	20240905	141200	101980940	2905	2905	2905	2905	0
370	20240905	141100	101980940	2905	2905	2905	2905	101
371	20240905	141000	101687535	2915	2915	2915	2915	0
372	20240905	140900	101687535	2915	2915	2915	2915	0
373	20240905	140800	101687535	2915	2915	2915	2915	0
374	20240905	140700	101687535	2915	2915	2915	2915	0
375	20240905	140600	101687535	2915	2915	2915	2915	0
376	20240905	140500	101687535	2915	2915	2915	2915	0
377	20240905	140400	101687535	2915	2915	2915	2915	1
378	20240905	140300	101684620	2910	2910	2910	2910	0
379	20240905	140200	101684620	2910	2910	2910	2910	0
380	20240905	140100	101684620	2910	2910	2910	2910	0
381	20240905	140000	101684620	2910	2910	2910	2910	0
382	20240905	135900	101684620	2910	2920	2920	2910	4428
383	20240905	135800	88757105	2925	2925	2925	2925	0
384	20240905	135700	88757105	2925	2925	2925	2925	0
385	20240905	135600	88757105	2925	2925	2925	2925	0
386	20240905	135500	88757105	2925	2925	2925	2925	0
387	20240905	135400	88757105	2925	2925	2925	2925	4
388	20240905	135300	88745405	2925	2925	2925	2925	1
389	20240905	135200	88742480	2915	2915	2915	2915	0
390	20240905	135100	88742480	2915	2925	2925	2915	154
391	20240905	135000	88292865	2930	2930	2930	2930	0
392	20240905	134900	88292865	2930	2930	2930	2930	0
393	20240905	134800	88292865	2930	2930	2930	2930	0
394	20240905	134700	88292865	2930	2930	2930	2930	0
395	20240905	134600	88292865	2930	2930	2930	2930	3
396	20240905	134500	88284075	2930	2930	2930	2930	0
397	20240905	134400	88284075	2930	2930	2930	2930	0
398	20240905	134300	88284075	2930	2930	2930	2930	0
399	20240905	134200	88284075	2930	2930	2930	2930	100
400	20240905	134100	87991075	2940	2940	2940	2940	0
401	20240905	134000	87991075	2940	2935	2940	2935	464
402	20240905	133900	86629230	2935	2935	2935	2935	0
403	20240905	133800	86629230	2935	2930	2935	2930	153
404	20240905	133700	86180935	2935	2930	2935	2900	2580
405	20240905	133600	78651730	2930	2930	2935	2930	51
406	20240905	133500	78502295	2930	2930	2930	2930	0
407	20240905	133400	78502295	2930	2930	2930	2930	250
408	20240905	133300	77769795	2935	2935	2935	2935	0
409	20240905	133200	77769795	2935	2935	2935	2935	0
410	20240905	133100	77769795	2935	2935	2935	2935	0
411	20240905	133000	77769795	2935	2935	2935	2935	0
412	20240905	132900	77769795	2935	2935	2935	2935	0
413	20240905	132800	77769795	2935	2935	2935	2935	0
414	20240905	132700	77769795	2935	2935	2935	2935	0
415	20240905	132600	77769795	2935	2935	2935	2935	0
416	20240905	132500	77769795	2935	2935	2935	2935	0
417	20240905	132400	77769795	2935	2935	2935	2935	0
418	20240905	132300	77769795	2935	2935	2935	2935	0
419	20240905	132200	77769795	2935	2935	2935	2935	0
420	20240905	132100	77769795	2935	2935	2935	2935	0
421	20240905	132000	77769795	2935	2935	2935	2935	1
422	20240905	131900	77766860	2930	2930	2930	2930	181
423	20240905	131800	77236530	2930	2930	2930	2930	0
424	20240905	131700	77236530	2930	2930	2930	2930	1
425	20240905	131600	77233600	2930	2930	2930	2930	119
426	20240905	131500	76884930	2930	2930	2930	2930	1
427	20240905	131400	76882000	2935	2935	2935	2935	0
428	20240905	131300	76882000	2935	2935	2935	2935	0
429	20240905	131200	76882000	2935	2935	2935	2935	0
430	20240905	131100	76882000	2935	2930	2935	2930	111
431	20240905	131000	76556495	2935	2935	2935	2935	0
432	20240905	130900	76556495	2935	2935	2935	2935	30
433	20240905	130800	76468445	2940	2940	2940	2940	0
434	20240905	130700	76468445	2940	2940	2940	2940	0
435	20240905	130600	76468445	2940	2940	2940	2940	3
436	20240905	130500	76459625	2940	2940	2940	2940	0
437	20240905	130400	76459625	2940	2940	2940	2940	1
438	20240905	130300	76456685	2935	2935	2935	2935	0
439	20240905	130200	76456685	2935	2935	2935	2935	3354
440	20240905	130100	66612695	2935	2935	2935	2935	75
441	20240905	130000	66392570	2940	2940	2940	2940	15
442	20240905	125900	66348470	2940	2940	2940	2940	0
443	20240905	125800	66348470	2940	2940	2940	2940	0
444	20240905	125700	66348470	2940	2940	2940	2940	9
445	20240905	125600	66322010	2945	2945	2945	2945	0
446	20240905	125500	66322010	2945	2945	2945	2945	0
447	20240905	125400	66322010	2945	2935	2945	2935	87
448	20240905	125300	66066655	2945	2945	2945	2945	339
449	20240905	125200	65068300	2945	2945	2945	2945	0
450	20240905	125100	65068300	2945	2945	2945	2945	1
451	20240905	125000	65065355	2940	2940	2940	2940	128
452	20240905	124900	64689035	2945	2945	2945	2945	0
453	20240905	124800	64689035	2945	2945	2945	2945	0
454	20240905	124700	64689035	2945	2945	2945	2945	90
455	20240905	124600	64423985	2945	2945	2945	2945	0
456	20240905	124500	64423985	2945	2945	2945	2945	0
457	20240905	124400	64423985	2945	2945	2945	2945	0
458	20240905	124300	64423985	2945	2945	2945	2945	0
459	20240905	124200	64423985	2945	2940	2945	2935	175
460	20240905	124100	63910125	2945	2945	2945	2945	23
461	20240905	124000	63842390	2945	2945	2945	2945	0
462	20240905	123900	63842390	2945	2945	2945	2945	0
463	20240905	123800	63842390	2945	2945	2945	2945	0
464	20240905	123700	63842390	2945	2945	2945	2945	0
465	20240905	123600	63842390	2945	2945	2945	2945	0
466	20240905	123500	63842390	2945	2945	2945	2945	0
467	20240905	123400	63842390	2945	2945	2945	2945	0
468	20240905	123300	63842390	2945	2945	2945	2945	0
469	20240905	123200	63842390	2945	2945	2945	2945	0
470	20240905	123100	63842390	2945	2945	2945	2945	0
471	20240905	123000	63842390	2945	2945	2945	2945	0
472	20240905	122900	63842390	2945	2935	2945	2935	412
473	20240905	122800	62633160	2935	2930	2935	2930	33
474	20240905	122700	62536465	2935	2935	2935	2935	182
475	20240905	122600	62002295	2945	2940	2945	2940	41
476	20240905	122500	61881750	2945	2935	2945	2935	392
477	20240905	122400	60731220	2945	2945	2945	2945	1
478	20240905	122300	60728275	2940	2940	2940	2935	205
479	20240905	122200	60125590	2940	2940	2940	2940	0
480	20240905	122100	60125590	2940	2955	2955	2940	307
481	20240905	122000	59222995	2945	2945	2945	2945	0
482	20240905	121900	59222995	2945	2945	2945	2945	64
483	20240905	121800	59034515	2955	2940	2955	2940	4081
484	20240905	121700	47036360	2945	2945	2945	2945	0
485	20240905	121600	47036360	2945	2945	2945	2945	0
486	20240905	121500	47036360	2945	2945	2945	2945	20
487	20240905	121400	46977460	2960	2960	2960	2960	0
488	20240905	121300	46977460	2960	2960	2960	2960	0
489	20240905	121200	46977460	2960	2960	2960	2960	0
490	20240905	121100	46977460	2960	2960	2960	2960	0
491	20240905	121000	46977460	2960	2960	2960	2960	0
492	20240905	120900	46977460	2960	2960	2960	2960	0
493	20240905	120800	46977460	2960	2960	2960	2960	0
494	20240905	120700	46977460	2960	2960	2960	2960	0
495	20240905	120600	46977460	2960	2960	2960	2960	0
496	20240905	120500	46977460	2960	2960	2960	2960	0
497	20240905	120400	46977460	2960	2960	2960	2960	0
498	20240905	120300	46977460	2960	2960	2960	2960	0
499	20240905	120200	46977460	2960	2960	2960	2960	0
500	20240905	120100	46977460	2960	2960	2960	2960	0
501	20240905	120000	46977460	2960	2960	2960	2960	0
502	20240905	115900	46977460	2960	2960	2960	2960	20
503	20240905	115800	46918260	2960	2960	2960	2960	0
504	20240905	115700	46918260	2960	2960	2960	2960	0
505	20240905	115600	46918260	2960	2960	2960	2960	0
506	20240905	115500	46918260	2960	2960	2960	2960	0
507	20240905	115400	46918260	2960	2960	2960	2960	0
508	20240905	115300	46918260	2960	2960	2960	2960	0
509	20240905	115200	46918260	2960	2960	2960	2960	0
510	20240905	115100	46918260	2960	2960	2960	2960	1
511	20240905	115000	46915300	2945	2950	2950	2945	328
512	20240905	114900	45949335	2950	2950	2950	2945	727
513	20240905	114800	43807480	2950	2950	2950	2950	200
514	20240905	114700	43217480	2955	2955	2955	2955	0
515	20240905	114600	43217480	2955	2955	2955	2955	0
516	20240905	114500	43217480	2955	2955	2955	2955	0
517	20240905	114400	43217480	2955	2955	2955	2955	0
518	20240905	114300	43217480	2955	2955	2955	2955	0
519	20240905	114200	43217480	2955	2955	2955	2955	0
520	20240905	114100	43217480	2955	2955	2955	2955	0
521	20240905	114000	43217480	2955	2955	2955	2955	10
522	20240905	113900	43187930	2960	2960	2960	2960	1
523	20240905	113800	43184970	2960	2960	2960	2960	0
524	20240905	113700	43184970	2960	2960	2960	2960	0
525	20240905	113600	43184970	2960	2960	2960	2960	15
526	20240905	113500	43140570	2960	2960	2960	2960	0
527	20240905	113400	43140570	2960	2960	2960	2960	5
528	20240905	113300	43125770	2955	2955	2955	2955	5
529	20240905	113200	43110995	2950	2950	2950	2950	50
530	20240905	113100	42963495	2975	2975	2975	2975	100
531	20240905	113000	42665995	2975	2940	2975	2940	105
532	20240905	112900	42357200	2940	2945	2945	2940	160
533	20240905	112800	41886705	2940	2940	2940	2940	171
534	20240905	112700	41383965	2950	2940	2950	2940	136
535	20240905	112600	40983965	2950	2950	2950	2950	13
536	20240905	112500	40945615	2965	2960	2965	2960	7
537	20240905	112400	40924865	2965	2965	2965	2965	0
538	20240905	112300	40924865	2965	2965	2965	2965	6
539	20240905	112200	40907075	2970	2945	2975	2945	1655
540	20240905	112100	36029195	2945	2945	2945	2945	0
541	20240905	112000	36029195	2945	2945	2945	2945	14
542	20240905	111900	35987965	2970	2955	2970	2945	106
543	20240905	111800	35675285	2970	2960	2970	2955	322
544	20240905	111700	34723430	2965	2975	2975	2965	68
545	20240905	111600	34521485	2990	2990	2990	2990	0
546	20240905	111500	34521485	2990	2990	2990	2990	0
547	20240905	111400	34521485	2990	2990	2990	2990	0
548	20240905	111300	34521485	2990	2990	2990	2990	0
549	20240905	111200	34521485	2990	2990	2990	2990	0
550	20240905	111100	34521485	2990	2990	2990	2990	0
551	20240905	111000	34521485	2990	2990	2990	2990	0
552	20240905	110900	34521485	2990	2990	2990	2990	0
553	20240905	110800	34521485	2990	2980	2990	2980	99
554	20240905	110700	34226365	2980	2980	2980	2980	71
555	20240905	110600	34014785	2995	2995	2995	2995	0
556	20240905	110500	34014785	2995	2995	2995	2995	0
557	20240905	110400	34014785	2995	2995	2995	2995	0
558	20240905	110300	34014785	2995	2995	2995	2995	0
559	20240905	110200	34014785	2995	2995	2995	2995	0
560	20240905	110100	34014785	2995	2995	2995	2995	0
561	20240905	110000	34014785	2995	2985	2995	2980	645
562	20240905	105900	32086645	3000	3000	3000	3000	0
563	20240905	105800	32086645	3000	3000	3000	3000	0
564	20240905	105700	32086645	3000	3000	3000	3000	0
565	20240905	105600	32086645	3000	3000	3000	3000	1
566	20240905	105500	32083645	2985	2985	2985	2985	0
567	20240905	105400	32083645	2985	2985	2985	2985	32
568	20240905	105300	31988125	3005	3005	3005	3005	0
569	20240905	105200	31988125	3005	3005	3005	3005	0
570	20240905	105100	31988125	3005	3005	3005	3005	0
571	20240905	105000	31988125	3005	3005	3005	3005	17
572	20240905	104900	31937040	3005	3005	3005	3005	0
573	20240905	104800	31937040	3005	3005	3005	3005	0
574	20240905	104700	31937040	3005	3005	3005	3005	0
575	20240905	104600	31937040	3005	3000	3005	3000	184
576	20240905	104500	31384170	3005	3000	3005	3000	111
577	20240905	104400	31051115	3005	3000	3005	3000	112
578	20240905	104300	30715055	3000	3000	3000	3000	0
579	20240905	104200	30715055	3000	3000	3000	3000	85
580	20240905	104100	30460055	2995	2995	2995	2995	1
581	20240905	104000	30457060	3000	3000	3000	3000	42
582	20240905	103900	30331060	3000	3000	3000	3000	0
583	20240905	103800	30331060	3000	3000	3000	3000	0
584	20240905	103700	30331060	3000	3000	3000	3000	0
585	20240905	103600	30331060	3000	3000	3000	3000	0
586	20240905	103500	30331060	3000	3000	3000	3000	0
587	20240905	103400	30331060	3000	3000	3000	3000	0
588	20240905	103300	30331060	3000	3000	3000	3000	0
589	20240905	103200	30331060	3000	3000	3000	3000	9
590	20240905	103100	30304060	3005	3000	3005	3000	73
591	20240905	103000	30084875	3000	3000	3000	3000	0
592	20240905	102900	30084875	3000	3000	3000	3000	0
593	20240905	102800	30084875	3000	3000	3000	3000	0
594	20240905	102700	30084875	3000	3000	3000	3000	107
595	20240905	102600	29763875	3000	3000	3000	3000	0
596	20240905	102500	29763875	3000	3000	3000	3000	0
597	20240905	102400	29763875	3000	3000	3000	3000	1
598	20240905	102300	29760875	2990	2990	2990	2990	0
599	20240905	102200	29760875	2990	2990	2990	2990	0
600	20240905	102100	29760875	2990	2990	2990	2990	0
601	20240905	102000	29760875	2990	2990	2990	2990	26
602	20240905	101900	29683135	3005	3005	3005	3005	0
603	20240905	101800	29683135	3005	3005	3005	3005	0
604	20240905	101700	29683135	3005	3005	3005	2995	573
605	20240905	101600	27966390	2995	2995	2995	2995	8
606	20240905	101500	27942430	2995	3000	3005	2995	91
607	20240905	101400	27669755	3005	3005	3005	3005	0
608	20240905	101300	27669755	3005	3005	3005	3005	0
609	20240905	101200	27669755	3005	3005	3005	3005	0
610	20240905	101100	27669755	3005	3005	3005	3005	0
611	20240905	101000	27669755	3005	3005	3005	3005	0
612	20240905	100900	27669755	3005	3005	3005	3005	0
613	20240905	100800	27669755	3005	3005	3005	3005	0
614	20240905	100700	27669755	3005	3005	3005	3005	0
615	20240905	100600	27669755	3005	3005	3005	3005	0
616	20240905	100500	27669755	3005	3000	3005	3000	13
617	20240905	100400	27630740	3000	3000	3000	3000	20
618	20240905	100300	27570740	3005	3000	3005	3000	3
619	20240905	100200	27561730	3005	3005	3005	3005	1
620	20240905	100100	27558725	3000	3000	3000	3000	0
621	20240905	100000	27558725	3000	3000	3005	3000	54
622	20240905	095900	27396515	3005	3005	3005	3005	13
623	20240905	095800	27357450	3005	3005	3005	3005	25
624	20240905	095700	27282325	3005	3005	3005	3005	16
625	20240905	095600	27234245	2990	2985	2990	2985	80
626	20240905	095500	26995420	2985	2995	2995	2980	1010
627	20240905	095400	23983550	3005	3005	3005	3005	29
628	20240905	095300	23896405	3005	3000	3005	3000	18
629	20240905	095200	23842400	3015	3015	3015	3015	18
630	20240905	095100	23788130	3010	3010	3010	3010	50
631	20240905	095000	23637630	3010	3010	3010	3010	0
632	20240905	094900	23637630	3010	3010	3010	3010	0
633	20240905	094800	23637630	3010	3010	3010	3010	19
634	20240905	094700	23580440	3010	3010	3010	3010	18
635	20240905	094600	23526260	3010	3010	3010	3010	0
636	20240905	094500	23526260	3010	2990	3010	2990	1776
637	20240905	094400	18189755	2990	2990	2990	2990	3
638	20240905	094300	18180785	2990	2990	2990	2990	0
639	20240905	094200	18180785	2990	2990	2990	2990	0
640	20240905	094100	18180785	2990	2990	2990	2990	62
641	20240905	094000	17995405	2990	2990	2990	2990	1
642	20240905	093900	17992415	2990	2990	2990	2990	2
643	20240905	093800	17986435	2990	2990	2990	2990	1
644	20240905	093700	17983445	3000	3000	3000	3000	0
645	20240905	093600	17983445	3000	3000	3000	3000	0
646	20240905	093500	17983445	3000	3000	3000	3000	0
647	20240905	093400	17983445	3000	3000	3000	3000	0
648	20240905	093300	17983445	3000	3000	3000	3000	0
649	20240905	093200	17983445	3000	3000	3000	3000	0
650	20240905	093100	17983445	3000	2995	3000	2995	2
651	20240905	093000	17977450	2995	2995	2995	2995	20
652	20240905	092900	17917550	2995	2995	2995	2995	30
653	20240905	092800	17827700	3000	2995	3000	2995	105
654	20240905	092700	17512995	2995	2995	2995	2995	1
655	20240905	092600	17510000	3000	2995	3000	2995	200
656	20240905	092500	16910645	2995	2995	2995	2995	1
657	20240905	092400	16907650	3000	3000	3000	3000	79
658	20240905	092300	16670650	3000	3000	3000	3000	0
659	20240905	092200	16670650	3000	3000	3000	3000	0
660	20240905	092100	16670650	3000	3000	3000	3000	1
661	20240905	092000	16667650	3000	3000	3000	3000	1
662	20240905	091900	16664650	2985	2985	2985	2985	11
663	20240905	091800	16631815	3005	2980	3005	2980	748
664	20240905	091700	14391575	2985	2985	2985	2985	0
665	20240905	091600	14391575	2985	2975	2985	2975	422
666	20240905	091500	13134425	2975	2975	2975	2975	0
667	20240905	091400	13134425	2975	2975	2975	2975	0
668	20240905	091300	13134425	2975	2975	2975	2975	0
669	20240905	091200	13134425	2975	2975	2975	2975	20
670	20240905	091100	13074925	2975	2970	2975	2970	101
671	20240905	091000	12774530	2975	2970	2975	2965	583
672	20240905	090900	11041930	2960	2960	2960	2960	0
673	20240905	090800	11041930	2960	2960	2960	2960	2
674	20240905	090700	11036010	2970	2965	2970	2965	212
675	20240905	090600	10406490	2965	2965	2965	2965	0
676	20240905	090500	10406490	2965	2965	2965	2965	10
677	20240905	090400	10376840	2970	2965	2970	2965	18
678	20240905	090300	10323465	2960	2960	2960	2960	353
679	20240905	090200	9278585	2960	2960	2960	2960	0
680	20240905	090100	9278585	2960	2935	2960	2935	441
681	20240905	090000	7977070	2945	2935	2945	2935	2517