KissMeData/204210/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203100	40888040	2860	2860	2860	2860	46
3	20240903	203000	40888040	2860	2860	2860	2860	0
4	20240903	202900	40888040	2860	2860	2860	2860	0
5	20240903	202800	40888040	2860	2860	2860	2860	0
6	20240903	202700	40888040	2860	2860	2860	2860	0
7	20240903	202600	40888040	2860	2860	2860	2860	0
8	20240903	202500	40888040	2860	2860	2860	2860	0
9	20240903	202400	40888040	2860	2860	2860	2860	0
10	20240903	202300	40888040	2860	2860	2860	2860	0
11	20240903	202200	40888040	2860	2860	2860	2860	0
12	20240903	202100	40888040	2860	2860	2860	2860	0
13	20240903	202000	40888040	2860	2860	2860	2860	0
14	20240903	201900	40888040	2860	2860	2860	2860	0
15	20240903	201800	40888040	2860	2860	2860	2860	0
16	20240903	201700	40888040	2860	2860	2860	2860	0
17	20240903	201600	40888040	2860	2860	2860	2860	0
18	20240903	201500	40888040	2860	2860	2860	2860	0
19	20240903	201400	40888040	2860	2860	2860	2860	0
20	20240903	201300	40888040	2860	2860	2860	2860	0
21	20240903	201200	40888040	2860	2860	2860	2860	0
22	20240903	201100	40888040	2860	2860	2860	2860	0
23	20240903	201000	40888040	2860	2860	2860	2860	0
24	20240903	200900	40888040	2860	2860	2860	2860	0
25	20240903	200800	40888040	2860	2860	2860	2860	0
26	20240903	200700	40888040	2860	2860	2860	2860	0
27	20240903	200600	40888040	2860	2860	2860	2860	0
28	20240903	200500	40888040	2860	2860	2860	2860	0
29	20240903	200400	40888040	2860	2860	2860	2860	0
30	20240903	200300	40888040	2860	2860	2860	2860	0
31	20240903	200200	40888040	2860	2860	2860	2860	0
32	20240903	200100	40888040	2860	2860	2860	2860	46
33	20240903	200000	40888040	2860	2860	2860	2860	0
34	20240903	195900	40888040	2860	2860	2860	2860	0
35	20240903	195800	40888040	2860	2860	2860	2860	0
36	20240903	195700	40888040	2860	2860	2860	2860	0
37	20240903	195600	40888040	2860	2860	2860	2860	0
38	20240903	195500	40888040	2860	2860	2860	2860	0
39	20240903	195400	40888040	2860	2860	2860	2860	0
40	20240903	195300	40888040	2860	2860	2860	2860	0
41	20240903	195200	40888040	2860	2860	2860	2860	0
42	20240903	195100	40888040	2860	2860	2860	2860	0
43	20240903	195000	40888040	2860	2860	2860	2860	0
44	20240903	194900	40888040	2860	2860	2860	2860	0
45	20240903	194800	40888040	2860	2860	2860	2860	0
46	20240903	194700	40888040	2860	2860	2860	2860	0
47	20240903	194600	40888040	2860	2860	2860	2860	0
48	20240903	194500	40888040	2860	2860	2860	2860	0
49	20240903	194400	40888040	2860	2860	2860	2860	0
50	20240903	194300	40888040	2860	2860	2860	2860	0
51	20240903	194200	40888040	2860	2860	2860	2860	0
52	20240903	194100	40888040	2860	2860	2860	2860	0
53	20240903	194000	40888040	2860	2860	2860	2860	0
54	20240903	193900	40888040	2860	2860	2860	2860	0
55	20240903	193800	40888040	2860	2860	2860	2860	0
56	20240903	193700	40888040	2860	2860	2860	2860	0
57	20240903	193600	40888040	2860	2860	2860	2860	0
58	20240903	193500	40888040	2860	2860	2860	2860	0
59	20240903	193400	40888040	2860	2860	2860	2860	0
60	20240903	193300	40888040	2860	2860	2860	2860	0
61	20240903	193200	40888040	2860	2860	2860	2860	0
62	20240903	193100	40888040	2860	2860	2860	2860	46
63	20240903	193000	40888040	2860	2860	2860	2860	0
64	20240903	192900	40888040	2860	2860	2860	2860	0
65	20240903	192800	40888040	2860	2860	2860	2860	0
66	20240903	192700	40888040	2860	2860	2860	2860	0
67	20240903	192600	40888040	2860	2860	2860	2860	0
68	20240903	192500	40888040	2860	2860	2860	2860	0
69	20240903	192400	40888040	2860	2860	2860	2860	0
70	20240903	192300	40888040	2860	2860	2860	2860	0
71	20240903	192200	40888040	2860	2860	2860	2860	0
72	20240903	192100	40888040	2860	2860	2860	2860	0
73	20240903	192000	40888040	2860	2860	2860	2860	0
74	20240903	191900	40888040	2860	2860	2860	2860	0
75	20240903	191800	40888040	2860	2860	2860	2860	0
76	20240903	191700	40888040	2860	2860	2860	2860	0
77	20240903	191600	40888040	2860	2860	2860	2860	0
78	20240903	191500	40888040	2860	2860	2860	2860	0
79	20240903	191400	40888040	2860	2860	2860	2860	0
80	20240903	191300	40888040	2860	2860	2860	2860	0
81	20240903	191200	40888040	2860	2860	2860	2860	0
82	20240903	191100	40888040	2860	2860	2860	2860	0
83	20240903	191000	40888040	2860	2860	2860	2860	0
84	20240903	190900	40888040	2860	2860	2860	2860	0
85	20240903	190800	40888040	2860	2860	2860	2860	0
86	20240903	190700	40888040	2860	2860	2860	2860	0
87	20240903	190600	40888040	2860	2860	2860	2860	0
88	20240903	190500	40888040	2860	2860	2860	2860	0
89	20240903	190400	40888040	2860	2860	2860	2860	0
90	20240903	190300	40888040	2860	2860	2860	2860	0
91	20240903	190200	40888040	2860	2860	2860	2860	0
92	20240903	190100	40888040	2860	2860	2860	2860	46
93	20240903	190000	40888040	2860	2860	2860	2860	0
94	20240903	185900	40888040	2860	2860	2860	2860	0
95	20240903	185800	40888040	2860	2860	2860	2860	0
96	20240903	185700	40888040	2860	2860	2860	2860	0
97	20240903	185600	40888040	2860	2860	2860	2860	0
98	20240903	185500	40888040	2860	2860	2860	2860	0
99	20240903	185400	40888040	2860	2860	2860	2860	0
100	20240903	185300	40888040	2860	2860	2860	2860	0
101	20240903	185200	40888040	2860	2860	2860	2860	0
102	20240903	185100	40888040	2860	2860	2860	2860	0
103	20240903	185000	40888040	2860	2860	2860	2860	0
104	20240903	184900	40888040	2860	2860	2860	2860	0
105	20240903	184800	40888040	2860	2860	2860	2860	0
106	20240903	184700	40888040	2860	2860	2860	2860	0
107	20240903	184600	40888040	2860	2860	2860	2860	0
108	20240903	184500	40888040	2860	2860	2860	2860	0
109	20240903	184400	40888040	2860	2860	2860	2860	0
110	20240903	184300	40888040	2860	2860	2860	2860	0
111	20240903	184200	40888040	2860	2860	2860	2860	0
112	20240903	184100	40888040	2860	2860	2860	2860	0
113	20240903	184000	40888040	2860	2860	2860	2860	0
114	20240903	183900	40888040	2860	2860	2860	2860	0
115	20240903	183800	40888040	2860	2860	2860	2860	0
116	20240903	183700	40888040	2860	2860	2860	2860	0
117	20240903	183600	40888040	2860	2860	2860	2860	0
118	20240903	183500	40888040	2860	2860	2860	2860	0
119	20240903	183400	40888040	2860	2860	2860	2860	0
120	20240903	183300	40888040	2860	2860	2860	2860	0
121	20240903	183200	40888040	2860	2860	2860	2860	0
122	20240903	183100	40888040	2860	2860	2860	2860	46
123	20240903	183000	40888040	2860	2860	2860	2860	0
124	20240903	182900	40888040	2860	2860	2860	2860	0
125	20240903	182800	40888040	2860	2860	2860	2860	0
126	20240903	182700	40888040	2860	2860	2860	2860	0
127	20240903	182600	40888040	2860	2860	2860	2860	0
128	20240903	182500	40888040	2860	2860	2860	2860	0
129	20240903	182400	40888040	2860	2860	2860	2860	0
130	20240903	182300	40888040	2860	2860	2860	2860	0
131	20240903	182200	40888040	2860	2860	2860	2860	0
132	20240903	182100	40888040	2860	2860	2860	2860	0
133	20240903	182000	40888040	2860	2860	2860	2860	0
134	20240903	181900	40888040	2860	2860	2860	2860	0
135	20240903	181800	40888040	2860	2860	2860	2860	0
136	20240903	181700	40888040	2860	2860	2860	2860	0
137	20240903	181600	40888040	2860	2860	2860	2860	0
138	20240903	181500	40888040	2860	2860	2860	2860	0
139	20240903	181400	40888040	2860	2860	2860	2860	0
140	20240903	181300	40888040	2860	2860	2860	2860	0
141	20240903	181200	40888040	2860	2860	2860	2860	0
142	20240903	181100	40888040	2860	2860	2860	2860	0
143	20240903	181000	40888040	2860	2860	2860	2860	0
144	20240903	180900	40888040	2860	2860	2860	2860	0
145	20240903	180800	40888040	2860	2860	2860	2860	0
146	20240903	180700	40888040	2860	2860	2860	2860	0
147	20240903	180600	40888040	2860	2860	2860	2860	0
148	20240903	180500	40888040	2860	2860	2860	2860	0
149	20240903	180400	40888040	2860	2860	2860	2860	0
150	20240903	180300	40888040	2860	2860	2860	2860	0
151	20240903	180200	40888040	2860	2860	2860	2860	0
152	20240903	180100	40888040	2860	2860	2860	2860	46
153	20240903	180000	40888040	2860	2860	2860	2860	0
154	20240903	175900	40888040	2860	2860	2860	2860	0
155	20240903	175800	40888040	2860	2860	2860	2860	0
156	20240903	175700	40888040	2860	2860	2860	2860	0
157	20240903	175600	40888040	2860	2860	2860	2860	0
158	20240903	175500	40888040	2860	2860	2860	2860	0
159	20240903	175400	40888040	2860	2860	2860	2860	0
160	20240903	175300	40888040	2860	2860	2860	2860	0
161	20240903	175200	40888040	2860	2860	2860	2860	0
162	20240903	175100	40888040	2860	2860	2860	2860	0
163	20240903	175000	40888040	2860	2860	2860	2860	0
164	20240903	174900	40888040	2860	2860	2860	2860	0
165	20240903	174800	40888040	2860	2860	2860	2860	0
166	20240903	174700	40888040	2860	2860	2860	2860	0
167	20240903	174600	40888040	2860	2860	2860	2860	0
168	20240903	174500	40888040	2860	2860	2860	2860	0
169	20240903	174400	40888040	2860	2860	2860	2860	0
170	20240903	174300	40888040	2860	2860	2860	2860	0
171	20240903	174200	40888040	2860	2860	2860	2860	0
172	20240903	174100	40888040	2860	2860	2860	2860	0
173	20240903	174000	40888040	2860	2860	2860	2860	0
174	20240903	173900	40888040	2860	2860	2860	2860	0
175	20240903	173800	40888040	2860	2860	2860	2860	0
176	20240903	173700	40888040	2860	2860	2860	2860	0
177	20240903	173600	40888040	2860	2860	2860	2860	0
178	20240903	173500	40888040	2860	2860	2860	2860	0
179	20240903	173400	40888040	2860	2860	2860	2860	0
180	20240903	173300	40888040	2860	2860	2860	2860	0
181	20240903	173200	40888040	2860	2860	2860	2860	0
182	20240903	173100	40888040	2860	2860	2860	2860	46
183	20240903	173000	40888040	2860	2860	2860	2860	0
184	20240903	172900	40888040	2860	2860	2860	2860	0
185	20240903	172800	40888040	2860	2860	2860	2860	0
186	20240903	172700	40888040	2860	2860	2860	2860	0
187	20240903	172600	40888040	2860	2860	2860	2860	0
188	20240903	172500	40888040	2860	2860	2860	2860	0
189	20240903	172400	40888040	2860	2860	2860	2860	0
190	20240903	172300	40888040	2860	2860	2860	2860	0
191	20240903	172200	40888040	2860	2860	2860	2860	0
192	20240903	172100	40888040	2860	2860	2860	2860	0
193	20240903	172000	40888040	2860	2860	2860	2860	0
194	20240903	171900	40888040	2860	2860	2860	2860	0
195	20240903	171800	40888040	2860	2860	2860	2860	0
196	20240903	171700	40888040	2860	2860	2860	2860	0
197	20240903	171600	40888040	2860	2860	2860	2860	0
198	20240903	171500	40888040	2860	2860	2860	2860	0
199	20240903	171400	40888040	2860	2860	2860	2860	0
200	20240903	171300	40888040	2860	2860	2860	2860	0
201	20240903	171200	40888040	2860	2860	2860	2860	0
202	20240903	171100	40888040	2860	2860	2860	2860	0
203	20240903	171000	40888040	2860	2860	2860	2860	0
204	20240903	170900	40888040	2860	2860	2860	2860	0
205	20240903	170800	40888040	2860	2860	2860	2860	0
206	20240903	170700	40888040	2860	2860	2860	2860	0
207	20240903	170600	40888040	2860	2860	2860	2860	0
208	20240903	170500	40888040	2860	2860	2860	2860	0
209	20240903	170400	40888040	2860	2860	2860	2860	0
210	20240903	170300	40888040	2860	2860	2860	2860	0
211	20240903	170200	40888040	2860	2860	2860	2860	0
212	20240903	170100	40888040	2860	2860	2860	2860	46
213	20240903	170000	40888040	2860	2860	2860	2860	0
214	20240903	165900	40888040	2860	2860	2860	2860	0
215	20240903	165800	40888040	2860	2860	2860	2860	0
216	20240903	165700	40888040	2860	2860	2860	2860	0
217	20240903	165600	40888040	2860	2860	2860	2860	0
218	20240903	165500	40888040	2860	2860	2860	2860	0
219	20240903	165400	40888040	2860	2860	2860	2860	0
220	20240903	165300	40888040	2860	2860	2860	2860	0
221	20240903	165200	40888040	2860	2860	2860	2860	0
222	20240903	165100	40888040	2860	2860	2860	2860	0
223	20240903	165000	40888040	2860	2860	2860	2860	0
224	20240903	164900	40888040	2860	2860	2860	2860	0
225	20240903	164800	40888040	2860	2860	2860	2860	0
226	20240903	164700	40888040	2860	2860	2860	2860	0
227	20240903	164600	40888040	2860	2860	2860	2860	0
228	20240903	164500	40888040	2860	2860	2860	2860	0
229	20240903	164400	40888040	2860	2860	2860	2860	0
230	20240903	164300	40888040	2860	2860	2860	2860	0
231	20240903	164200	40888040	2860	2860	2860	2860	0
232	20240903	164100	40888040	2860	2860	2860	2860	0
233	20240903	164000	40888040	2860	2860	2860	2860	0
234	20240903	163900	40888040	2860	2860	2860	2860	0
235	20240903	163800	40888040	2860	2860	2860	2860	0
236	20240903	163700	40888040	2860	2860	2860	2860	0
237	20240903	163600	40888040	2860	2860	2860	2860	0
238	20240903	163500	40888040	2860	2860	2860	2860	0
239	20240903	163400	40888040	2860	2860	2860	2860	0
240	20240903	163300	40888040	2860	2860	2860	2860	0
241	20240903	163200	40888040	2860	2860	2860	2860	0
242	20240903	163100	40888040	2860	2860	2860	2860	46
243	20240903	163000	40888040	2860	2860	2860	2860	0
244	20240903	162900	40888040	2860	2860	2860	2860	0
245	20240903	162800	40888040	2860	2860	2860	2860	0
246	20240903	162700	40888040	2860	2860	2860	2860	0
247	20240903	162600	40888040	2860	2860	2860	2860	0
248	20240903	162500	40888040	2860	2860	2860	2860	0
249	20240903	162400	40888040	2860	2860	2860	2860	0
250	20240903	162300	40888040	2860	2860	2860	2860	0
251	20240903	162200	40888040	2860	2860	2860	2860	0
252	20240903	162100	40888040	2860	2860	2860	2860	0
253	20240903	162000	40888040	2860	2860	2860	2860	0
254	20240903	161900	40888040	2860	2860	2860	2860	0
255	20240903	161800	40888040	2860	2860	2860	2860	0
256	20240903	161700	40888040	2860	2860	2860	2860	0
257	20240903	161600	40888040	2860	2860	2860	2860	0
258	20240903	161500	40888040	2860	2860	2860	2860	0
259	20240903	161400	40888040	2860	2860	2860	2860	0
260	20240903	161300	40888040	2860	2860	2860	2860	0
261	20240903	161200	40888040	2860	2860	2860	2860	0
262	20240903	161100	40888040	2860	2860	2860	2860	0
263	20240903	161000	40888040	2860	2860	2860	2860	0
264	20240903	160900	40888040	2860	2860	2860	2860	0
265	20240903	160800	40888040	2860	2860	2860	2860	0
266	20240903	160700	40888040	2860	2860	2860	2860	0
267	20240903	160600	40888040	2860	2860	2860	2860	0
268	20240903	160500	40888040	2860	2860	2860	2860	0
269	20240903	160400	40888040	2860	2860	2860	2860	0
270	20240903	160300	40888040	2860	2860	2860	2860	0
271	20240903	160200	40888040	2860	2860	2860	2860	0
272	20240903	160100	40888040	2860	2860	2860	2860	46
273	20240903	160000	40888040	2860	2860	2860	2860	0
274	20240903	155900	40888040	2860	2860	2860	2860	0
275	20240903	155800	40888040	2860	2860	2860	2860	0
276	20240903	155700	40888040	2860	2860	2860	2860	0
277	20240903	155600	40888040	2860	2860	2860	2860	0
278	20240903	155500	40888040	2860	2860	2860	2860	0
279	20240903	155400	40888040	2860	2860	2860	2860	0
280	20240903	155300	40888040	2860	2860	2860	2860	0
281	20240903	155200	40888040	2860	2860	2860	2860	0
282	20240903	155100	40888040	2860	2860	2860	2860	0
283	20240903	155000	40888040	2860	2860	2860	2860	0
284	20240903	154900	40888040	2860	2860	2860	2860	0
285	20240903	154800	40888040	2860	2860	2860	2860	0
286	20240903	154700	40888040	2860	2860	2860	2860	0
287	20240903	154600	40888040	2860	2860	2860	2860	0
288	20240903	154500	40888040	2860	2860	2860	2860	0
289	20240903	154400	40888040	2860	2860	2860	2860	0
290	20240903	154300	40888040	2860	2860	2860	2860	0
291	20240903	154200	40888040	2860	2860	2860	2860	0
292	20240903	154100	40888040	2860	2860	2860	2860	0
293	20240903	154000	40888040	2860	2860	2860	2860	0
294	20240903	153900	40888040	2860	2860	2860	2860	0
295	20240903	153800	40888040	2860	2860	2860	2860	0
296	20240903	153700	40888040	2860	2860	2860	2860	0
297	20240903	153600	40888040	2860	2860	2860	2860	0
298	20240903	153500	40888040	2860	2860	2860	2860	0
299	20240903	153400	40888040	2860	2860	2860	2860	0
300	20240903	153300	40888040	2860	2860	2860	2860	0
301	20240903	153200	40888040	2860	2860	2860	2860	0
302	20240903	153100	40888040	2860	2860	2860	2860	46
303	20240903	153000	40888040	2860	2860	2860	2860	46
304	20240903	152900	40756480	2860	2860	2860	2860	0
305	20240903	152800	40756480	2860	2860	2860	2860	0
306	20240903	152700	40756480	2860	2860	2860	2860	0
307	20240903	152600	40756480	2860	2860	2860	2860	0
308	20240903	152500	40756480	2860	2860	2860	2860	0
309	20240903	152400	40756480	2860	2860	2860	2860	0
310	20240903	152300	40756480	2860	2860	2860	2860	0
311	20240903	152200	40756480	2860	2860	2860	2860	0
312	20240903	152100	40756480	2860	2860	2860	2860	0
313	20240903	152000	40756480	2860	2860	2860	2860	0
314	20240903	151900	40756480	2860	2860	2860	2860	0
315	20240903	151800	40756480	2860	2860	2860	2860	0
316	20240903	151700	40756480	2860	2860	2860	2860	0
317	20240903	151600	40756480	2860	2860	2860	2860	0
318	20240903	151500	40756480	2860	2860	2860	2860	0
319	20240903	151400	40756480	2860	2850	2860	2850	7
320	20240903	151300	40736520	2860	2860	2860	2860	0
321	20240903	151200	40736520	2860	2860	2860	2860	1
322	20240903	151100	40733660	2860	2860	2860	2860	9
323	20240903	151000	40707920	2860	2860	2860	2860	0
324	20240903	150900	40707920	2860	2860	2860	2860	1
325	20240903	150800	40705060	2855	2855	2855	2855	0
326	20240903	150700	40705060	2855	2855	2855	2855	2
327	20240903	150600	40699350	2855	2855	2855	2855	1
328	20240903	150500	40696495	2860	2860	2860	2860	0
329	20240903	150400	40696495	2860	2860	2860	2860	0
330	20240903	150300	40696495	2860	2860	2860	2860	4
331	20240903	150200	40685055	2860	2860	2860	2860	0
332	20240903	150100	40685055	2860	2860	2860	2860	0
333	20240903	150000	40685055	2860	2860	2860	2860	0
334	20240903	145900	40685055	2860	2860	2860	2860	0
335	20240903	145800	40685055	2860	2860	2860	2860	0
336	20240903	145700	40685055	2860	2860	2860	2860	0
337	20240903	145600	40685055	2860	2860	2860	2860	0
338	20240903	145500	40685055	2860	2860	2860	2860	0
339	20240903	145400	40685055	2860	2860	2860	2860	1
340	20240903	145300	40682195	2855	2855	2855	2855	0
341	20240903	145200	40682195	2855	2855	2855	2855	0
342	20240903	145100	40682195	2855	2855	2855	2855	5
343	20240903	145000	40667920	2860	2860	2860	2860	5
344	20240903	144900	40653620	2860	2860	2860	2860	1
345	20240903	144800	40650760	2860	2860	2860	2860	0
346	20240903	144700	40650760	2860	2860	2860	2860	0
347	20240903	144600	40650760	2860	2860	2860	2860	1
348	20240903	144500	40647900	2860	2860	2860	2860	0
349	20240903	144400	40647900	2860	2860	2860	2860	0
350	20240903	144300	40647900	2860	2860	2860	2860	0
351	20240903	144200	40647900	2860	2860	2860	2860	19
352	20240903	144100	40593560	2865	2865	2865	2865	0
353	20240903	144000	40593560	2865	2865	2865	2865	0
354	20240903	143900	40593560	2865	2865	2865	2865	0
355	20240903	143800	40593560	2865	2865	2865	2865	0
356	20240903	143700	40593560	2865	2865	2865	2865	9
357	20240903	143600	40567775	2865	2865	2865	2865	0
358	20240903	143500	40567775	2865	2865	2865	2865	0
359	20240903	143400	40567775	2865	2865	2865	2865	0
360	20240903	143300	40567775	2865	2865	2865	2865	0
361	20240903	143200	40567775	2865	2865	2865	2865	0
362	20240903	143100	40567775	2865	2865	2865	2865	0
363	20240903	143000	40567775	2865	2865	2865	2865	0
364	20240903	142900	40567775	2865	2865	2865	2865	0
365	20240903	142800	40567775	2865	2865	2865	2865	0
366	20240903	142700	40567775	2865	2865	2865	2865	0
367	20240903	142600	40567775	2865	2865	2865	2865	0
368	20240903	142500	40567775	2865	2865	2865	2865	0
369	20240903	142400	40567775	2865	2865	2865	2865	0
370	20240903	142300	40567775	2865	2860	2865	2860	201
371	20240903	142200	39992910	2860	2860	2860	2860	0
372	20240903	142100	39992910	2860	2860	2860	2860	0
373	20240903	142000	39992910	2860	2860	2860	2860	1
374	20240903	141900	39990050	2840	2840	2840	2840	0
375	20240903	141800	39990050	2840	2840	2840	2840	0
376	20240903	141700	39990050	2840	2840	2840	2840	0
377	20240903	141600	39990050	2840	2850	2850	2840	343
378	20240903	141500	39015920	2850	2850	2850	2850	0
379	20240903	141400	39015920	2850	2850	2850	2850	0
380	20240903	141300	39015920	2850	2850	2850	2850	0
381	20240903	141200	39015920	2850	2850	2850	2850	0
382	20240903	141100	39015920	2850	2850	2850	2850	0
383	20240903	141000	39015920	2850	2850	2850	2850	0
384	20240903	140900	39015920	2850	2850	2850	2850	102
385	20240903	140800	38725220	2860	2860	2860	2860	0
386	20240903	140700	38725220	2860	2860	2860	2860	0
387	20240903	140600	38725220	2860	2860	2860	2860	0
388	20240903	140500	38725220	2860	2860	2860	2860	0
389	20240903	140400	38725220	2860	2860	2860	2860	1
390	20240903	140300	38722360	2850	2850	2850	2850	0
391	20240903	140200	38722360	2850	2850	2850	2850	0
392	20240903	140100	38722360	2850	2850	2850	2850	0
393	20240903	140000	38722360	2850	2850	2850	2850	114
394	20240903	135900	38397460	2860	2860	2860	2860	0
395	20240903	135800	38397460	2860	2860	2860	2860	20
396	20240903	135700	38340260	2860	2860	2860	2860	0
397	20240903	135600	38340260	2860	2860	2860	2860	0
398	20240903	135500	38340260	2860	2860	2860	2860	0
399	20240903	135400	38340260	2860	2860	2860	2860	0
400	20240903	135300	38340260	2860	2860	2860	2860	0
401	20240903	135200	38340260	2860	2860	2860	2860	0
402	20240903	135100	38340260	2860	2860	2860	2860	0
403	20240903	135000	38340260	2860	2860	2860	2860	0
404	20240903	134900	38340260	2860	2860	2860	2860	5
405	20240903	134800	38325960	2865	2865	2865	2865	0
406	20240903	134700	38325960	2865	2865	2865	2865	0
407	20240903	134600	38325960	2865	2865	2865	2865	0
408	20240903	134500	38325960	2865	2865	2865	2865	0
409	20240903	134400	38325960	2865	2865	2865	2865	0
410	20240903	134300	38325960	2865	2865	2865	2865	0
411	20240903	134200	38325960	2865	2865	2865	2865	0
412	20240903	134100	38325960	2865	2865	2865	2865	0
413	20240903	134000	38325960	2865	2865	2865	2865	0
414	20240903	133900	38325960	2865	2865	2865	2865	0
415	20240903	133800	38325960	2865	2865	2865	2865	1
416	20240903	133700	38323095	2860	2860	2860	2860	0
417	20240903	133600	38323095	2860	2860	2860	2860	0
418	20240903	133500	38323095	2860	2860	2860	2860	0
419	20240903	133400	38323095	2860	2860	2860	2860	1
420	20240903	133300	38320235	2860	2860	2860	2860	0
421	20240903	133200	38320235	2860	2860	2860	2860	0
422	20240903	133100	38320235	2860	2860	2860	2860	0
423	20240903	133000	38320235	2860	2860	2860	2860	0
424	20240903	132900	38320235	2860	2860	2860	2860	0
425	20240903	132800	38320235	2860	2860	2860	2860	0
426	20240903	132700	38320235	2860	2860	2860	2860	0
427	20240903	132600	38320235	2860	2860	2860	2860	1
428	20240903	132500	38317375	2840	2840	2840	2840	300
429	20240903	132400	37465375	2855	2855	2855	2855	0
430	20240903	132300	37465375	2855	2855	2855	2855	0
431	20240903	132200	37465375	2855	2855	2855	2855	0
432	20240903	132100	37465375	2855	2855	2855	2855	63
433	20240903	132000	37285510	2865	2865	2865	2865	0
434	20240903	131900	37285510	2865	2865	2865	2865	0
435	20240903	131800	37285510	2865	2865	2865	2865	0
436	20240903	131700	37285510	2865	2865	2865	2865	0
437	20240903	131600	37285510	2865	2865	2865	2865	12
438	20240903	131500	37251130	2855	2855	2855	2855	0
439	20240903	131400	37251130	2855	2855	2855	2855	0
440	20240903	131300	37251130	2855	2855	2855	2855	448
441	20240903	131200	35972090	2855	2855	2855	2855	1
442	20240903	131100	35969235	2850	2850	2850	2850	0
443	20240903	131000	35969235	2850	2850	2850	2850	0
444	20240903	130900	35969235	2850	2850	2850	2850	0
445	20240903	130800	35969235	2850	2850	2850	2850	178
446	20240903	130700	35461935	2855	2855	2855	2855	0
447	20240903	130600	35461935	2855	2855	2855	2855	1
448	20240903	130500	35459080	2855	2855	2855	2855	0
449	20240903	130400	35459080	2855	2855	2855	2855	0
450	20240903	130300	35459080	2855	2855	2855	2855	0
451	20240903	130200	35459080	2855	2855	2855	2855	0
452	20240903	130100	35459080	2855	2855	2855	2855	0
453	20240903	130000	35459080	2855	2855	2855	2855	50
454	20240903	125900	35316330	2855	2855	2855	2855	0
455	20240903	125800	35316330	2855	2850	2855	2850	550
456	20240903	125700	33748580	2855	2855	2855	2855	1
457	20240903	125600	33745725	2860	2860	2860	2860	0
458	20240903	125500	33745725	2860	2860	2860	2860	0
459	20240903	125400	33745725	2860	2860	2860	2860	0
460	20240903	125300	33745725	2860	2860	2860	2860	752
461	20240903	125200	31595005	2865	2865	2865	2865	0
462	20240903	125100	31595005	2865	2865	2865	2865	0
463	20240903	125000	31595005	2865	2865	2865	2865	0
464	20240903	124900	31595005	2865	2865	2865	2865	0
465	20240903	124800	31595005	2865	2865	2865	2865	0
466	20240903	124700	31595005	2865	2865	2865	2865	0
467	20240903	124600	31595005	2865	2865	2865	2865	0
468	20240903	124500	31595005	2865	2865	2865	2865	0
469	20240903	124400	31595005	2865	2865	2865	2865	1
470	20240903	124300	31592140	2870	2870	2870	2870	0
471	20240903	124200	31592140	2870	2870	2870	2870	0
472	20240903	124100	31592140	2870	2870	2870	2870	1
473	20240903	124000	31589270	2875	2875	2875	2875	0
474	20240903	123900	31589270	2875	2875	2875	2875	0
475	20240903	123800	31589270	2875	2875	2875	2875	0
476	20240903	123700	31589270	2875	2875	2875	2875	0
477	20240903	123600	31589270	2875	2875	2875	2875	0
478	20240903	123500	31589270	2875	2875	2875	2875	0
479	20240903	123400	31589270	2875	2875	2875	2875	0
480	20240903	123300	31589270	2875	2875	2875	2875	1
481	20240903	123200	31586395	2855	2855	2855	2855	0
482	20240903	123100	31586395	2855	2855	2855	2855	0
483	20240903	123000	31586395	2855	2855	2855	2855	0
484	20240903	122900	31586395	2855	2855	2855	2855	0
485	20240903	122800	31586395	2855	2855	2855	2855	0
486	20240903	122700	31586395	2855	2855	2855	2855	0
487	20240903	122600	31586395	2855	2855	2855	2855	0
488	20240903	122500	31586395	2855	2865	2865	2855	91
489	20240903	122400	31326580	2865	2865	2865	2865	1
490	20240903	122300	31323715	2865	2865	2865	2865	0
491	20240903	122200	31323715	2865	2865	2865	2865	0
492	20240903	122100	31323715	2865	2865	2865	2865	0
493	20240903	122000	31323715	2865	2865	2865	2865	0
494	20240903	121900	31323715	2865	2865	2865	2865	0
495	20240903	121800	31323715	2865	2865	2865	2865	0
496	20240903	121700	31323715	2865	2865	2865	2865	0
497	20240903	121600	31323715	2865	2865	2865	2865	1
498	20240903	121500	31320850	2855	2855	2855	2855	0
499	20240903	121400	31320850	2855	2855	2855	2855	259
500	20240903	121300	30581405	2875	2875	2875	2875	0
501	20240903	121200	30581405	2875	2875	2875	2875	0
502	20240903	121100	30581405	2875	2875	2875	2875	0
503	20240903	121000	30581405	2875	2875	2875	2875	0
504	20240903	120900	30581405	2875	2875	2875	2875	0
505	20240903	120800	30581405	2875	2875	2875	2875	0
506	20240903	120700	30581405	2875	2875	2875	2875	5
507	20240903	120600	30567030	2875	2875	2875	2875	0
508	20240903	120500	30567030	2875	2875	2875	2875	0
509	20240903	120400	30567030	2875	2875	2875	2875	10
510	20240903	120300	30538280	2880	2880	2880	2880	0
511	20240903	120200	30538280	2880	2880	2880	2880	0
512	20240903	120100	30538280	2880	2880	2880	2880	0
513	20240903	120000	30538280	2880	2880	2880	2880	0
514	20240903	115900	30538280	2880	2880	2880	2880	0
515	20240903	115800	30538280	2880	2880	2880	2880	0
516	20240903	115700	30538280	2880	2880	2880	2880	0
517	20240903	115600	30538280	2880	2880	2880	2880	0
518	20240903	115500	30538280	2880	2880	2880	2880	0
519	20240903	115400	30538280	2880	2880	2880	2880	0
520	20240903	115300	30538280	2880	2880	2880	2880	31
521	20240903	115200	30449000	2875	2860	2875	2860	258
522	20240903	115100	29708035	2860	2860	2860	2860	30
523	20240903	115000	29622235	2860	2860	2860	2860	0
524	20240903	114900	29622235	2860	2860	2860	2860	0
525	20240903	114800	29622235	2860	2860	2860	2860	0
526	20240903	114700	29622235	2860	2860	2860	2860	0
527	20240903	114600	29622235	2860	2860	2860	2860	0
528	20240903	114500	29622235	2860	2860	2860	2860	0
529	20240903	114400	29622235	2860	2860	2860	2860	255
530	20240903	114300	28892935	2860	2860	2860	2860	0
531	20240903	114200	28892935	2860	2860	2860	2860	0
532	20240903	114100	28892935	2860	2860	2860	2860	0
533	20240903	114000	28892935	2860	2860	2860	2860	45
534	20240903	113900	28764235	2860	2860	2860	2860	0
535	20240903	113800	28764235	2860	2860	2860	2860	110
536	20240903	113700	28449635	2860	2860	2860	2860	0
537	20240903	113600	28449635	2860	2860	2860	2860	3
538	20240903	113500	28441055	2870	2870	2870	2870	0
539	20240903	113400	28441055	2870	2870	2870	2870	1
540	20240903	113300	28438185	2870	2870	2870	2870	0
541	20240903	113200	28438185	2870	2870	2870	2870	1
542	20240903	113100	28435315	2870	2870	2870	2870	1
543	20240903	113000	28432445	2865	2865	2865	2865	0
544	20240903	112900	28432445	2865	2865	2865	2865	0
545	20240903	112800	28432445	2865	2865	2865	2865	0
546	20240903	112700	28432445	2865	2865	2865	2865	1
547	20240903	112600	28429580	2870	2870	2870	2870	0
548	20240903	112500	28429580	2870	2870	2870	2870	3
549	20240903	112400	28420970	2870	2870	2870	2870	0
550	20240903	112300	28420970	2870	2870	2870	2870	0
551	20240903	112200	28420970	2870	2870	2870	2870	0
552	20240903	112100	28420970	2870	2870	2870	2870	0
553	20240903	112000	28420970	2870	2870	2870	2870	0
554	20240903	111900	28420970	2870	2870	2870	2870	1
555	20240903	111800	28418100	2875	2875	2875	2875	0
556	20240903	111700	28418100	2875	2875	2875	2875	0
557	20240903	111600	28418100	2875	2875	2875	2875	0
558	20240903	111500	28418100	2875	2875	2875	2875	0
559	20240903	111400	28418100	2875	2875	2875	2875	1
560	20240903	111300	28415225	2875	2875	2875	2875	0
561	20240903	111200	28415225	2875	2875	2875	2875	0
562	20240903	111100	28415225	2875	2860	2875	2860	301
563	20240903	111000	27549865	2875	2875	2875	2875	0
564	20240903	110900	27549865	2875	2875	2875	2875	1
565	20240903	110800	27546990	2870	2870	2870	2870	0
566	20240903	110700	27546990	2870	2870	2870	2870	20
567	20240903	110600	27489590	2870	2870	2870	2870	0
568	20240903	110500	27489590	2870	2870	2870	2870	1
569	20240903	110400	27486720	2865	2865	2865	2865	0
570	20240903	110300	27486720	2865	2865	2865	2865	0
571	20240903	110200	27486720	2865	2865	2865	2865	0
572	20240903	110100	27486720	2865	2865	2865	2865	0
573	20240903	110000	27486720	2865	2865	2865	2865	0
574	20240903	105900	27486720	2865	2865	2865	2865	1
575	20240903	105800	27483855	2860	2860	2860	2860	0
576	20240903	105700	27483855	2860	2860	2860	2860	200
577	20240903	105600	26911855	2860	2855	2860	2855	52
578	20240903	105500	26763390	2855	2855	2855	2855	0
579	20240903	105400	26763390	2855	2855	2855	2855	100
580	20240903	105300	26477890	2860	2860	2860	2860	162
581	20240903	105200	26014570	2860	2860	2860	2860	0
582	20240903	105100	26014570	2860	2860	2860	2860	50
583	20240903	105000	25871570	2860	2860	2860	2860	50
584	20240903	104900	25728570	2860	2855	2860	2855	51
585	20240903	104800	25582960	2855	2855	2855	2855	50
586	20240903	104700	25440210	2855	2855	2855	2855	50
587	20240903	104600	25297460	2860	2860	2860	2860	0
588	20240903	104500	25297460	2860	2860	2860	2860	0
589	20240903	104400	25297460	2860	2860	2860	2860	50
590	20240903	104300	25154460	2860	2860	2860	2860	50
591	20240903	104200	25011460	2855	2855	2855	2855	0
592	20240903	104100	25011460	2855	2855	2855	2855	150
593	20240903	104000	24583210	2855	2860	2860	2855	102
594	20240903	103900	24291990	2860	2860	2860	2860	0
595	20240903	103800	24291990	2860	2860	2860	2860	0
596	20240903	103700	24291990	2860	2860	2860	2860	0
597	20240903	103600	24291990	2860	2860	2860	2860	0
598	20240903	103500	24291990	2860	2860	2860	2860	0
599	20240903	103400	24291990	2860	2860	2860	2860	1
600	20240903	103300	24289130	2845	2845	2845	2845	0
601	20240903	103200	24289130	2845	2845	2845	2845	50
602	20240903	103100	24146880	2860	2860	2860	2860	200
603	20240903	103000	23574880	2860	2860	2860	2860	20
604	20240903	102900	23517680	2860	2860	2860	2860	0
605	20240903	102800	23517680	2860	2860	2860	2860	0
606	20240903	102700	23517680	2860	2860	2860	2845	153
607	20240903	102600	23081600	2830	2830	2830	2830	2
608	20240903	102500	23075940	2860	2850	2860	2850	8
609	20240903	102400	23053130	2830	2845	2845	2830	825
610	20240903	102300	20716965	2860	2860	2860	2860	0
611	20240903	102200	20716965	2860	2860	2860	2860	0
612	20240903	102100	20716965	2860	2860	2860	2860	0
613	20240903	102000	20716965	2860	2860	2860	2855	52
614	20240903	101900	20568495	2860	2860	2860	2860	200
615	20240903	101800	19996495	2860	2860	2860	2860	40
616	20240903	101700	19882095	2860	2850	2860	2850	13
617	20240903	101600	19844930	2860	2860	2860	2860	0
618	20240903	101500	19844930	2860	2860	2860	2860	0
619	20240903	101400	19844930	2860	2860	2860	2860	0
620	20240903	101300	19844930	2860	2860	2860	2860	200
621	20240903	101200	19272930	2860	2860	2860	2860	1
622	20240903	101100	19270070	2860	2860	2860	2860	1
623	20240903	101000	19267210	2855	2855	2855	2855	25
624	20240903	100900	19195835	2860	2860	2860	2860	0
625	20240903	100800	19195835	2860	2860	2860	2860	0
626	20240903	100700	19195835	2860	2835	2860	2830	326
627	20240903	100600	18272515	2860	2860	2860	2860	16
628	20240903	100500	18226755	2860	2860	2860	2860	2
629	20240903	100400	18221035	2860	2860	2860	2860	8
630	20240903	100300	18198155	2860	2860	2860	2860	7
631	20240903	100200	18178135	2860	2860	2860	2860	1
632	20240903	100100	18175275	2860	2860	2860	2860	0
633	20240903	100000	18175275	2860	2860	2860	2860	0
634	20240903	095900	18175275	2860	2835	2860	2835	102
635	20240903	095800	17886080	2860	2860	2860	2860	0
636	20240903	095700	17886080	2860	2860	2860	2860	0
637	20240903	095600	17886080	2860	2855	2860	2855	151
638	20240903	095500	17454705	2855	2855	2855	2855	0
639	20240903	095400	17454705	2855	2855	2855	2855	0
640	20240903	095300	17454705	2855	2855	2855	2855	0
641	20240903	095200	17454705	2855	2855	2855	2855	0
642	20240903	095100	17454705	2855	2855	2855	2855	1
643	20240903	095000	17451850	2840	2845	2845	2840	618
644	20240903	094900	15696680	2860	2840	2860	2840	630
645	20240903	094800	13907435	2860	2860	2860	2860	0
646	20240903	094700	13907435	2860	2860	2860	2860	0
647	20240903	094600	13907435	2860	2860	2860	2860	0
648	20240903	094500	13907435	2860	2860	2860	2860	0
649	20240903	094400	13907435	2860	2855	2860	2855	51
650	20240903	094300	13761825	2840	2860	2860	2840	643
651	20240903	094200	11933705	2865	2865	2865	2865	0
652	20240903	094100	11933705	2865	2865	2865	2865	0
653	20240903	094000	11933705	2865	2865	2865	2865	1
654	20240903	093900	11930840	2860	2840	2860	2840	401
655	20240903	093800	10786000	2875	2875	2875	2875	0
656	20240903	093700	10786000	2875	2875	2875	2875	0
657	20240903	093600	10786000	2875	2875	2875	2875	24
658	20240903	093500	10717000	2875	2875	2875	2875	4
659	20240903	093400	10705500	2875	2845	2875	2845	401
660	20240903	093300	9557275	2880	2880	2880	2880	0
661	20240903	093200	9557275	2880	2880	2880	2880	0
662	20240903	093100	9557275	2880	2880	2880	2880	1
663	20240903	093000	9554395	2880	2880	2880	2880	4
664	20240903	092900	9542875	2880	2845	2880	2845	87
665	20240903	092800	9295265	2885	2885	2885	2885	0
666	20240903	092700	9295265	2885	2885	2885	2885	3
667	20240903	092600	9286610	2895	2895	2895	2895	0
668	20240903	092500	9286610	2895	2895	2895	2895	0
669	20240903	092400	9286610	2895	2895	2895	2895	0
670	20240903	092300	9286610	2895	2895	2895	2895	1
671	20240903	092200	9283715	2880	2880	2880	2880	50
672	20240903	092100	9139715	2830	2860	2860	2810	1394
673	20240903	092000	5203855	2870	2870	2870	2870	0
674	20240903	091900	5203855	2870	2870	2870	2870	303
675	20240903	091800	4334245	2915	2915	2915	2915	0
676	20240903	091700	4334245	2915	2865	2920	2865	1382
677	20240903	091600	338340	2865	2865	2865	2865	0
678	20240903	091500	338340	2865	2865	2865	2865	0
679	20240903	091400	338340	2865	2865	2865	2865	26
680	20240903	091300	263850	2865	2865	2865	2865	0
681	20240903	091200	263850	2865	2865	2865	2865	50
682	20240903	091100	120600	2865	2865	2865	2865	7
683	20240903	091000	100545	2865	2870	2870	2865	13
684	20240903	090900	63250	2870	2870	2870	2870	1
685	20240903	090800	60380	2875	2875	2875	2875	0
686	20240903	090700	60380	2875	2875	2875	2875	0
687	20240903	090600	60380	2875	2875	2875	2875	0
688	20240903	090500	60380	2875	2875	2875	2875	20
689	20240903	090400	2880	2880	2880	2880	2880	0
690	20240903	090300	2880	2880	2880	2880	2880	0
691	20240903	090200	2880	2880	2880	2880	2880	0
692	20240903	090100	2880	2880	2880	2880	2880	0
693	20240903	090000	2880	2880	2880	2880	2880	1