KissMeData/215480/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203600	57460630	2940	2940	2940	2940	499
3	20240903	203500	57460630	2940	2940	2940	2940	0
4	20240903	203400	57460630	2940	2940	2940	2940	0
5	20240903	203300	57460630	2940	2940	2940	2940	0
6	20240903	203200	57460630	2940	2940	2940	2940	0
7	20240903	203100	57460630	2940	2940	2940	2940	0
8	20240903	203000	57460630	2940	2940	2940	2940	0
9	20240903	202900	57460630	2940	2940	2940	2940	0
10	20240903	202800	57460630	2940	2940	2940	2940	0
11	20240903	202700	57460630	2940	2940	2940	2940	0
12	20240903	202600	57460630	2940	2940	2940	2940	0
13	20240903	202500	57460630	2940	2940	2940	2940	0
14	20240903	202400	57460630	2940	2940	2940	2940	0
15	20240903	202300	57460630	2940	2940	2940	2940	0
16	20240903	202200	57460630	2940	2940	2940	2940	0
17	20240903	202100	57460630	2940	2940	2940	2940	0
18	20240903	202000	57460630	2940	2940	2940	2940	0
19	20240903	201900	57460630	2940	2940	2940	2940	0
20	20240903	201800	57460630	2940	2940	2940	2940	0
21	20240903	201700	57460630	2940	2940	2940	2940	0
22	20240903	201600	57460630	2940	2940	2940	2940	0
23	20240903	201500	57460630	2940	2940	2940	2940	0
24	20240903	201400	57460630	2940	2940	2940	2940	0
25	20240903	201300	57460630	2940	2940	2940	2940	0
26	20240903	201200	57460630	2940	2940	2940	2940	0
27	20240903	201100	57460630	2940	2940	2940	2940	0
28	20240903	201000	57460630	2940	2940	2940	2940	0
29	20240903	200900	57460630	2940	2940	2940	2940	0
30	20240903	200800	57460630	2940	2940	2940	2940	0
31	20240903	200700	57460630	2940	2940	2940	2940	0
32	20240903	200600	57460630	2940	2940	2940	2940	499
33	20240903	200500	57460630	2940	2940	2940	2940	0
34	20240903	200400	57460630	2940	2940	2940	2940	0
35	20240903	200300	57460630	2940	2940	2940	2940	0
36	20240903	200200	57460630	2940	2940	2940	2940	0
37	20240903	200100	57460630	2940	2940	2940	2940	0
38	20240903	200000	57460630	2940	2940	2940	2940	0
39	20240903	195900	57460630	2940	2940	2940	2940	0
40	20240903	195800	57460630	2940	2940	2940	2940	0
41	20240903	195700	57460630	2940	2940	2940	2940	0
42	20240903	195600	57460630	2940	2940	2940	2940	0
43	20240903	195500	57460630	2940	2940	2940	2940	0
44	20240903	195400	57460630	2940	2940	2940	2940	0
45	20240903	195300	57460630	2940	2940	2940	2940	0
46	20240903	195200	57460630	2940	2940	2940	2940	0
47	20240903	195100	57460630	2940	2940	2940	2940	0
48	20240903	195000	57460630	2940	2940	2940	2940	0
49	20240903	194900	57460630	2940	2940	2940	2940	0
50	20240903	194800	57460630	2940	2940	2940	2940	0
51	20240903	194700	57460630	2940	2940	2940	2940	0
52	20240903	194600	57460630	2940	2940	2940	2940	0
53	20240903	194500	57460630	2940	2940	2940	2940	0
54	20240903	194400	57460630	2940	2940	2940	2940	0
55	20240903	194300	57460630	2940	2940	2940	2940	0
56	20240903	194200	57460630	2940	2940	2940	2940	0
57	20240903	194100	57460630	2940	2940	2940	2940	0
58	20240903	194000	57460630	2940	2940	2940	2940	0
59	20240903	193900	57460630	2940	2940	2940	2940	0
60	20240903	193800	57460630	2940	2940	2940	2940	0
61	20240903	193700	57460630	2940	2940	2940	2940	0
62	20240903	193600	57460630	2940	2940	2940	2940	499
63	20240903	193500	57460630	2940	2940	2940	2940	0
64	20240903	193400	57460630	2940	2940	2940	2940	0
65	20240903	193300	57460630	2940	2940	2940	2940	0
66	20240903	193200	57460630	2940	2940	2940	2940	0
67	20240903	193100	57460630	2940	2940	2940	2940	0
68	20240903	193000	57460630	2940	2940	2940	2940	0
69	20240903	192900	57460630	2940	2940	2940	2940	0
70	20240903	192800	57460630	2940	2940	2940	2940	0
71	20240903	192700	57460630	2940	2940	2940	2940	0
72	20240903	192600	57460630	2940	2940	2940	2940	0
73	20240903	192500	57460630	2940	2940	2940	2940	0
74	20240903	192400	57460630	2940	2940	2940	2940	0
75	20240903	192300	57460630	2940	2940	2940	2940	0
76	20240903	192200	57460630	2940	2940	2940	2940	0
77	20240903	192100	57460630	2940	2940	2940	2940	0
78	20240903	192000	57460630	2940	2940	2940	2940	0
79	20240903	191900	57460630	2940	2940	2940	2940	0
80	20240903	191800	57460630	2940	2940	2940	2940	0
81	20240903	191700	57460630	2940	2940	2940	2940	0
82	20240903	191600	57460630	2940	2940	2940	2940	0
83	20240903	191500	57460630	2940	2940	2940	2940	0
84	20240903	191400	57460630	2940	2940	2940	2940	0
85	20240903	191300	57460630	2940	2940	2940	2940	0
86	20240903	191200	57460630	2940	2940	2940	2940	0
87	20240903	191100	57460630	2940	2940	2940	2940	0
88	20240903	191000	57460630	2940	2940	2940	2940	0
89	20240903	190900	57460630	2940	2940	2940	2940	0
90	20240903	190800	57460630	2940	2940	2940	2940	0
91	20240903	190700	57460630	2940	2940	2940	2940	0
92	20240903	190600	57460630	2940	2940	2940	2940	499
93	20240903	190500	57460630	2940	2940	2940	2940	0
94	20240903	190400	57460630	2940	2940	2940	2940	0
95	20240903	190300	57460630	2940	2940	2940	2940	0
96	20240903	190200	57460630	2940	2940	2940	2940	0
97	20240903	190100	57460630	2940	2940	2940	2940	0
98	20240903	190000	57460630	2940	2940	2940	2940	0
99	20240903	185900	57460630	2940	2940	2940	2940	0
100	20240903	185800	57460630	2940	2940	2940	2940	0
101	20240903	185700	57460630	2940	2940	2940	2940	0
102	20240903	185600	57460630	2940	2940	2940	2940	0
103	20240903	185500	57460630	2940	2940	2940	2940	0
104	20240903	185400	57460630	2940	2940	2940	2940	0
105	20240903	185300	57460630	2940	2940	2940	2940	0
106	20240903	185200	57460630	2940	2940	2940	2940	0
107	20240903	185100	57460630	2940	2940	2940	2940	0
108	20240903	185000	57460630	2940	2940	2940	2940	0
109	20240903	184900	57460630	2940	2940	2940	2940	0
110	20240903	184800	57460630	2940	2940	2940	2940	0
111	20240903	184700	57460630	2940	2940	2940	2940	0
112	20240903	184600	57460630	2940	2940	2940	2940	0
113	20240903	184500	57460630	2940	2940	2940	2940	0
114	20240903	184400	57460630	2940	2940	2940	2940	0
115	20240903	184300	57460630	2940	2940	2940	2940	0
116	20240903	184200	57460630	2940	2940	2940	2940	0
117	20240903	184100	57460630	2940	2940	2940	2940	0
118	20240903	184000	57460630	2940	2940	2940	2940	0
119	20240903	183900	57460630	2940	2940	2940	2940	0
120	20240903	183800	57460630	2940	2940	2940	2940	0
121	20240903	183700	57460630	2940	2940	2940	2940	0
122	20240903	183600	57460630	2940	2940	2940	2940	499
123	20240903	183500	57460630	2940	2940	2940	2940	0
124	20240903	183400	57460630	2940	2940	2940	2940	0
125	20240903	183300	57460630	2940	2940	2940	2940	0
126	20240903	183200	57460630	2940	2940	2940	2940	0
127	20240903	183100	57460630	2940	2940	2940	2940	0
128	20240903	183000	57460630	2940	2940	2940	2940	0
129	20240903	182900	57460630	2940	2940	2940	2940	0
130	20240903	182800	57460630	2940	2940	2940	2940	0
131	20240903	182700	57460630	2940	2940	2940	2940	0
132	20240903	182600	57460630	2940	2940	2940	2940	0
133	20240903	182500	57460630	2940	2940	2940	2940	0
134	20240903	182400	57460630	2940	2940	2940	2940	0
135	20240903	182300	57460630	2940	2940	2940	2940	0
136	20240903	182200	57460630	2940	2940	2940	2940	0
137	20240903	182100	57460630	2940	2940	2940	2940	0
138	20240903	182000	57460630	2940	2940	2940	2940	0
139	20240903	181900	57460630	2940	2940	2940	2940	0
140	20240903	181800	57460630	2940	2940	2940	2940	0
141	20240903	181700	57460630	2940	2940	2940	2940	0
142	20240903	181600	57460630	2940	2940	2940	2940	0
143	20240903	181500	57460630	2940	2940	2940	2940	0
144	20240903	181400	57460630	2940	2940	2940	2940	0
145	20240903	181300	57460630	2940	2940	2940	2940	0
146	20240903	181200	57460630	2940	2940	2940	2940	0
147	20240903	181100	57460630	2940	2940	2940	2940	0
148	20240903	181000	57460630	2940	2940	2940	2940	0
149	20240903	180900	57460630	2940	2940	2940	2940	0
150	20240903	180800	57460630	2940	2940	2940	2940	0
151	20240903	180700	57460630	2940	2940	2940	2940	0
152	20240903	180600	57460630	2940	2940	2940	2940	499
153	20240903	180500	57460630	2940	2940	2940	2940	0
154	20240903	180400	57460630	2940	2940	2940	2940	0
155	20240903	180300	57460630	2940	2940	2940	2940	0
156	20240903	180200	57460630	2940	2940	2940	2940	0
157	20240903	180100	57460630	2940	2940	2940	2940	0
158	20240903	180000	57460630	2940	2940	2940	2940	0
159	20240903	175900	57460630	2940	2940	2940	2940	0
160	20240903	175800	57460630	2940	2940	2940	2940	0
161	20240903	175700	57460630	2940	2940	2940	2940	0
162	20240903	175600	57460630	2940	2940	2940	2940	0
163	20240903	175500	57460630	2940	2940	2940	2940	0
164	20240903	175400	57460630	2940	2940	2940	2940	0
165	20240903	175300	57460630	2940	2940	2940	2940	0
166	20240903	175200	57460630	2940	2940	2940	2940	0
167	20240903	175100	57460630	2940	2940	2940	2940	0
168	20240903	175000	57460630	2940	2940	2940	2940	0
169	20240903	174900	57460630	2940	2940	2940	2940	0
170	20240903	174800	57460630	2940	2940	2940	2940	0
171	20240903	174700	57460630	2940	2940	2940	2940	0
172	20240903	174600	57460630	2940	2940	2940	2940	0
173	20240903	174500	57460630	2940	2940	2940	2940	0
174	20240903	174400	57460630	2940	2940	2940	2940	0
175	20240903	174300	57460630	2940	2940	2940	2940	0
176	20240903	174200	57460630	2940	2940	2940	2940	0
177	20240903	174100	57460630	2940	2940	2940	2940	0
178	20240903	174000	57460630	2940	2940	2940	2940	0
179	20240903	173900	57460630	2940	2940	2940	2940	0
180	20240903	173800	57460630	2940	2940	2940	2940	0
181	20240903	173700	57460630	2940	2940	2940	2940	0
182	20240903	173600	57460630	2940	2940	2940	2940	499
183	20240903	173500	57460630	2940	2940	2940	2940	0
184	20240903	173400	57460630	2940	2940	2940	2940	0
185	20240903	173300	57460630	2940	2940	2940	2940	0
186	20240903	173200	57460630	2940	2940	2940	2940	0
187	20240903	173100	57460630	2940	2940	2940	2940	0
188	20240903	173000	57460630	2940	2940	2940	2940	0
189	20240903	172900	57460630	2940	2940	2940	2940	0
190	20240903	172800	57460630	2940	2940	2940	2940	0
191	20240903	172700	57460630	2940	2940	2940	2940	0
192	20240903	172600	57460630	2940	2940	2940	2940	0
193	20240903	172500	57460630	2940	2940	2940	2940	0
194	20240903	172400	57460630	2940	2940	2940	2940	0
195	20240903	172300	57460630	2940	2940	2940	2940	0
196	20240903	172200	57460630	2940	2940	2940	2940	0
197	20240903	172100	57460630	2940	2940	2940	2940	0
198	20240903	172000	57460630	2940	2940	2940	2940	0
199	20240903	171900	57460630	2940	2940	2940	2940	0
200	20240903	171800	57460630	2940	2940	2940	2940	0
201	20240903	171700	57460630	2940	2940	2940	2940	0
202	20240903	171600	57460630	2940	2940	2940	2940	0
203	20240903	171500	57460630	2940	2940	2940	2940	0
204	20240903	171400	57460630	2940	2940	2940	2940	0
205	20240903	171300	57460630	2940	2940	2940	2940	0
206	20240903	171200	57460630	2940	2940	2940	2940	0
207	20240903	171100	57460630	2940	2940	2940	2940	0
208	20240903	171000	57460630	2940	2940	2940	2940	0
209	20240903	170900	57460630	2940	2940	2940	2940	0
210	20240903	170800	57460630	2940	2940	2940	2940	0
211	20240903	170700	57460630	2940	2940	2940	2940	0
212	20240903	170600	57460630	2940	2940	2940	2940	499
213	20240903	170500	57460630	2940	2940	2940	2940	0
214	20240903	170400	57460630	2940	2940	2940	2940	0
215	20240903	170300	57460630	2940	2940	2940	2940	0
216	20240903	170200	57460630	2940	2940	2940	2940	0
217	20240903	170100	57460630	2940	2940	2940	2940	0
218	20240903	170000	57460630	2940	2940	2940	2940	0
219	20240903	165900	57460630	2940	2940	2940	2940	0
220	20240903	165800	57460630	2940	2940	2940	2940	0
221	20240903	165700	57460630	2940	2940	2940	2940	0
222	20240903	165600	57460630	2940	2940	2940	2940	0
223	20240903	165500	57460630	2940	2940	2940	2940	0
224	20240903	165400	57460630	2940	2940	2940	2940	0
225	20240903	165300	57460630	2940	2940	2940	2940	0
226	20240903	165200	57460630	2940	2940	2940	2940	0
227	20240903	165100	57460630	2940	2940	2940	2940	0
228	20240903	165000	57460630	2940	2940	2940	2940	0
229	20240903	164900	57460630	2940	2940	2940	2940	0
230	20240903	164800	57460630	2940	2940	2940	2940	0
231	20240903	164700	57460630	2940	2940	2940	2940	0
232	20240903	164600	57460630	2940	2940	2940	2940	0
233	20240903	164500	57460630	2940	2940	2940	2940	0
234	20240903	164400	57460630	2940	2940	2940	2940	0
235	20240903	164300	57460630	2940	2940	2940	2940	0
236	20240903	164200	57460630	2940	2940	2940	2940	0
237	20240903	164100	57460630	2940	2940	2940	2940	0
238	20240903	164000	57460630	2940	2940	2940	2940	0
239	20240903	163900	57460630	2940	2940	2940	2940	0
240	20240903	163800	57460630	2940	2940	2940	2940	0
241	20240903	163700	57460630	2940	2940	2940	2940	0
242	20240903	163600	57460630	2940	2940	2940	2940	499
243	20240903	163500	57460630	2940	2940	2940	2940	0
244	20240903	163400	57460630	2940	2940	2940	2940	0
245	20240903	163300	57460630	2940	2940	2940	2940	0
246	20240903	163200	57460630	2940	2940	2940	2940	0
247	20240903	163100	57460630	2940	2940	2940	2940	0
248	20240903	163000	57460630	2940	2940	2940	2940	0
249	20240903	162900	57460630	2940	2940	2940	2940	0
250	20240903	162800	57460630	2940	2940	2940	2940	0
251	20240903	162700	57460630	2940	2940	2940	2940	0
252	20240903	162600	57460630	2940	2940	2940	2940	0
253	20240903	162500	57460630	2940	2940	2940	2940	0
254	20240903	162400	57460630	2940	2940	2940	2940	0
255	20240903	162300	57460630	2940	2940	2940	2940	0
256	20240903	162200	57460630	2940	2940	2940	2940	0
257	20240903	162100	57460630	2940	2940	2940	2940	0
258	20240903	162000	57460630	2940	2940	2940	2940	0
259	20240903	161900	57460630	2940	2940	2940	2940	0
260	20240903	161800	57460630	2940	2940	2940	2940	0
261	20240903	161700	57460630	2940	2940	2940	2940	0
262	20240903	161600	57460630	2940	2940	2940	2940	0
263	20240903	161500	57460630	2940	2940	2940	2940	0
264	20240903	161400	57460630	2940	2940	2940	2940	0
265	20240903	161300	57460630	2940	2940	2940	2940	0
266	20240903	161200	57460630	2940	2940	2940	2940	0
267	20240903	161100	57460630	2940	2940	2940	2940	0
268	20240903	161000	57460630	2940	2940	2940	2940	0
269	20240903	160900	57460630	2940	2940	2940	2940	0
270	20240903	160800	57460630	2940	2940	2940	2940	0
271	20240903	160700	57460630	2940	2940	2940	2940	0
272	20240903	160600	57460630	2940	2940	2940	2940	499
273	20240903	160500	57460630	2940	2940	2940	2940	0
274	20240903	160400	57460630	2940	2940	2940	2940	0
275	20240903	160300	57460630	2940	2940	2940	2940	0
276	20240903	160200	57460630	2940	2940	2940	2940	0
277	20240903	160100	57460630	2940	2940	2940	2940	0
278	20240903	160000	57460630	2940	2940	2940	2940	0
279	20240903	155900	57460630	2940	2940	2940	2940	0
280	20240903	155800	57460630	2940	2940	2940	2940	0
281	20240903	155700	57460630	2940	2940	2940	2940	0
282	20240903	155600	57460630	2940	2940	2940	2940	0
283	20240903	155500	57460630	2940	2940	2940	2940	0
284	20240903	155400	57460630	2940	2940	2940	2940	0
285	20240903	155300	57460630	2940	2940	2940	2940	0
286	20240903	155200	57460630	2940	2940	2940	2940	0
287	20240903	155100	57460630	2940	2940	2940	2940	0
288	20240903	155000	57460630	2940	2940	2940	2940	0
289	20240903	154900	57460630	2940	2940	2940	2940	0
290	20240903	154800	57460630	2940	2940	2940	2940	0
291	20240903	154700	57460630	2940	2940	2940	2940	0
292	20240903	154600	57460630	2940	2940	2940	2940	0
293	20240903	154500	57460630	2940	2940	2940	2940	0
294	20240903	154400	57460630	2940	2940	2940	2940	0
295	20240903	154300	57460630	2940	2940	2940	2940	0
296	20240903	154200	57460630	2940	2940	2940	2940	0
297	20240903	154100	57460630	2940	2940	2940	2940	0
298	20240903	154000	57460630	2940	2940	2940	2940	0
299	20240903	153900	57460630	2940	2940	2940	2940	0
300	20240903	153800	57460630	2940	2940	2940	2940	0
301	20240903	153700	57460630	2940	2940	2940	2940	0
302	20240903	153600	57460630	2940	2940	2940	2940	499
303	20240903	153500	57460630	2940	2940	2940	2940	0
304	20240903	153400	57460630	2940	2940	2940	2940	0
305	20240903	153300	57460630	2940	2940	2940	2940	0
306	20240903	153200	57460630	2940	2940	2940	2940	0
307	20240903	153100	57460630	2940	2940	2940	2940	0
308	20240903	153000	57460630	2940	2940	2940	2940	499
309	20240903	152900	55993570	2940	2940	2940	2940	0
310	20240903	152800	55993570	2940	2940	2940	2940	0
311	20240903	152700	55993570	2940	2940	2940	2940	0
312	20240903	152600	55993570	2940	2940	2940	2940	0
313	20240903	152500	55993570	2940	2940	2940	2940	0
314	20240903	152400	55993570	2940	2940	2940	2940	0
315	20240903	152300	55993570	2940	2940	2940	2940	0
316	20240903	152200	55993570	2940	2940	2940	2940	0
317	20240903	152100	55993570	2940	2940	2940	2940	0
318	20240903	152000	55993570	2940	2940	2940	2940	0
319	20240903	151900	55993570	2940	2940	2940	2940	0
320	20240903	151800	55993570	2940	2940	2940	2940	0
321	20240903	151700	55993570	2940	2940	2940	2940	0
322	20240903	151600	55993570	2940	2940	2940	2940	0
323	20240903	151500	55993570	2940	2940	2940	2940	0
324	20240903	151400	55993570	2940	2940	2940	2940	0
325	20240903	151300	55993570	2940	2940	2940	2940	5
326	20240903	151200	55978870	2935	2935	2935	2935	29
327	20240903	151100	55893755	2940	2940	2940	2940	0
328	20240903	151000	55893755	2940	2940	2940	2940	0
329	20240903	150900	55893755	2940	2940	2940	2940	130
330	20240903	150800	55511555	2930	2930	2930	2930	0
331	20240903	150700	55511555	2930	2930	2930	2930	0
332	20240903	150600	55511555	2930	2930	2930	2930	0
333	20240903	150500	55511555	2930	2930	2930	2930	170
334	20240903	150400	55013455	2920	2920	2920	2920	0
335	20240903	150300	55013455	2920	2920	2920	2920	0
336	20240903	150200	55013455	2920	2920	2920	2920	0
337	20240903	150100	55013455	2920	2920	2920	2920	0
338	20240903	150000	55013455	2920	2920	2920	2920	0
339	20240903	145900	55013455	2920	2920	2920	2920	2
340	20240903	145800	55007615	2930	2930	2930	2930	0
341	20240903	145700	55007615	2930	2930	2930	2930	0
342	20240903	145600	55007615	2930	2930	2930	2930	0
343	20240903	145500	55007615	2930	2930	2930	2930	970
344	20240903	145400	52165515	2940	2940	2940	2940	143
345	20240903	145300	51745095	2930	2930	2930	2930	0
346	20240903	145200	51745095	2930	2930	2930	2930	0
347	20240903	145100	51745095	2930	2930	2930	2930	0
348	20240903	145000	51745095	2930	2930	2930	2930	0
349	20240903	144900	51745095	2930	2930	2930	2930	0
350	20240903	144800	51745095	2930	2930	2930	2930	40
351	20240903	144700	51627895	2930	2930	2930	2930	0
352	20240903	144600	51627895	2930	2930	2930	2930	0
353	20240903	144500	51627895	2930	2930	2930	2930	0
354	20240903	144400	51627895	2930	2930	2930	2930	0
355	20240903	144300	51627895	2930	2930	2930	2930	0
356	20240903	144200	51627895	2930	2930	2930	2930	340
357	20240903	144100	50631695	2930	2930	2930	2930	0
358	20240903	144000	50631695	2930	2930	2930	2930	0
359	20240903	143900	50631695	2930	2930	2930	2930	0
360	20240903	143800	50631695	2930	2930	2930	2930	0
361	20240903	143700	50631695	2930	2930	2930	2930	0
362	20240903	143600	50631695	2930	2930	2930	2930	0
363	20240903	143500	50631695	2930	2930	2930	2930	0
364	20240903	143400	50631695	2930	2930	2930	2930	0
365	20240903	143300	50631695	2930	2930	2930	2930	0
366	20240903	143200	50631695	2930	2930	2930	2930	0
367	20240903	143100	50631695	2930	2930	2930	2930	0
368	20240903	143000	50631695	2930	2930	2930	2930	0
369	20240903	142900	50631695	2930	2930	2930	2930	0
370	20240903	142800	50631695	2930	2930	2930	2930	0
371	20240903	142700	50631695	2930	2930	2930	2930	0
372	20240903	142600	50631695	2930	2930	2930	2930	0
373	20240903	142500	50631695	2930	2930	2930	2930	0
374	20240903	142400	50631695	2930	2930	2930	2930	0
375	20240903	142300	50631695	2930	2930	2930	2930	0
376	20240903	142200	50631695	2930	2930	2930	2930	0
377	20240903	142100	50631695	2930	2930	2930	2930	0
378	20240903	142000	50631695	2930	2930	2930	2930	0
379	20240903	141900	50631695	2930	2930	2930	2930	0
380	20240903	141800	50631695	2930	2930	2930	2930	0
381	20240903	141700	50631695	2930	2925	2930	2925	2
382	20240903	141600	50625840	2915	2915	2915	2915	0
383	20240903	141500	50625840	2915	2915	2915	2915	40
384	20240903	141400	50509240	2915	2915	2915	2915	0
385	20240903	141300	50509240	2915	2915	2915	2915	20
386	20240903	141200	50450940	2935	2935	2935	2935	0
387	20240903	141100	50450940	2935	2935	2935	2935	0
388	20240903	141000	50450940	2935	2935	2935	2935	0
389	20240903	140900	50450940	2935	2935	2935	2935	0
390	20240903	140800	50450940	2935	2935	2935	2935	0
391	20240903	140700	50450940	2935	2935	2935	2935	0
392	20240903	140600	50450940	2935	2935	2935	2935	0
393	20240903	140500	50450940	2935	2935	2935	2935	0
394	20240903	140400	50450940	2935	2935	2935	2935	0
395	20240903	140300	50450940	2935	2935	2935	2935	0
396	20240903	140200	50450940	2935	2935	2935	2935	0
397	20240903	140100	50450940	2935	2935	2935	2935	0
398	20240903	140000	50450940	2935	2935	2935	2935	0
399	20240903	135900	50450940	2935	2935	2935	2935	0
400	20240903	135800	50450940	2935	2935	2935	2935	0
401	20240903	135700	50450940	2935	2935	2935	2935	0
402	20240903	135600	50450940	2935	2935	2935	2935	0
403	20240903	135500	50450940	2935	2935	2935	2935	0
404	20240903	135400	50450940	2935	2935	2935	2935	0
405	20240903	135300	50450940	2935	2935	2935	2935	0
406	20240903	135200	50450940	2935	2915	2935	2915	24
407	20240903	135100	50380960	2935	2935	2935	2935	0
408	20240903	135000	50380960	2935	2935	2935	2935	586
409	20240903	134900	48661050	2915	2915	2915	2915	0
410	20240903	134800	48661050	2915	2915	2915	2915	0
411	20240903	134700	48661050	2915	2915	2915	2915	0
412	20240903	134600	48661050	2915	2915	2915	2915	0
413	20240903	134500	48661050	2915	2915	2915	2915	0
414	20240903	134400	48661050	2915	2915	2915	2915	0
415	20240903	134300	48661050	2915	2915	2915	2915	0
416	20240903	134200	48661050	2915	2915	2915	2915	0
417	20240903	134100	48661050	2915	2915	2915	2915	0
418	20240903	134000	48661050	2915	2915	2915	2915	0
419	20240903	133900	48661050	2915	2915	2915	2915	0
420	20240903	133800	48661050	2915	2930	2930	2915	800
421	20240903	133700	46321975	2930	2930	2930	2930	236
422	20240903	133600	45630495	2935	2935	2935	2935	0
423	20240903	133500	45630495	2935	2935	2935	2935	0
424	20240903	133400	45630495	2935	2935	2935	2935	0
425	20240903	133300	45630495	2935	2935	2935	2935	0
426	20240903	133200	45630495	2935	2935	2935	2935	0
427	20240903	133100	45630495	2935	2935	2935	2935	0
428	20240903	133000	45630495	2935	2935	2935	2935	42
429	20240903	132900	45507225	2935	2935	2935	2935	100
430	20240903	132800	45213725	2935	2935	2935	2935	400
431	20240903	132700	44039725	2940	2940	2940	2940	72
432	20240903	132600	43828045	2940	2940	2940	2940	0
433	20240903	132500	43828045	2940	2940	2940	2940	0
434	20240903	132400	43828045	2940	2940	2940	2940	0
435	20240903	132300	43828045	2940	2940	2940	2940	1
436	20240903	132200	43825105	2945	2935	2945	2935	270
437	20240903	132100	43032460	2935	2935	2935	2935	0
438	20240903	132000	43032460	2935	2935	2935	2935	101
439	20240903	131900	42736025	2930	2930	2930	2930	0
440	20240903	131800	42736025	2930	2930	2930	2930	0
441	20240903	131700	42736025	2930	2930	2930	2930	0
442	20240903	131600	42736025	2930	2930	2930	2930	395
443	20240903	131500	41578675	2925	2925	2925	2925	0
444	20240903	131400	41578675	2925	2925	2925	2925	0
445	20240903	131300	41578675	2925	2925	2925	2925	0
446	20240903	131200	41578675	2925	2925	2925	2925	0
447	20240903	131100	41578675	2925	2925	2925	2925	0
448	20240903	131000	41578675	2925	2925	2925	2925	0
449	20240903	130900	41578675	2925	2925	2925	2925	0
450	20240903	130800	41578675	2925	2930	2930	2925	332
451	20240903	130700	40606075	2925	2925	2925	2925	0
452	20240903	130600	40606075	2925	2925	2925	2925	0
453	20240903	130500	40606075	2925	2925	2925	2925	0
454	20240903	130400	40606075	2925	2925	2925	2925	0
455	20240903	130300	40606075	2925	2925	2925	2925	0
456	20240903	130200	40606075	2925	2925	2925	2925	0
457	20240903	130100	40606075	2925	2925	2925	2925	0
458	20240903	130000	40606075	2925	2925	2925	2925	0
459	20240903	125900	40606075	2925	2925	2925	2925	1
460	20240903	125800	40603150	2925	2925	2925	2925	0
461	20240903	125700	40603150	2925	2925	2925	2925	0
462	20240903	125600	40603150	2925	2925	2925	2925	0
463	20240903	125500	40603150	2925	2925	2925	2925	0
464	20240903	125400	40603150	2925	2925	2925	2925	12
465	20240903	125300	40568050	2925	2925	2925	2925	0
466	20240903	125200	40568050	2925	2925	2925	2925	0
467	20240903	125100	40568050	2925	2925	2925	2925	0
468	20240903	125000	40568050	2925	2925	2925	2925	0
469	20240903	124900	40568050	2925	2925	2925	2925	0
470	20240903	124800	40568050	2925	2925	2925	2925	0
471	20240903	124700	40568050	2925	2925	2925	2925	0
472	20240903	124600	40568050	2925	2925	2925	2925	0
473	20240903	124500	40568050	2925	2925	2925	2925	425
474	20240903	124400	39324925	2925	2925	2925	2925	0
475	20240903	124300	39324925	2925	2925	2925	2925	0
476	20240903	124200	39324925	2925	2925	2925	2925	105
477	20240903	124100	39017800	2920	2920	2920	2920	0
478	20240903	124000	39017800	2920	2920	2920	2920	0
479	20240903	123900	39017800	2920	2920	2920	2920	0
480	20240903	123800	39017800	2920	2920	2920	2920	1
481	20240903	123700	39014880	2925	2925	2925	2925	0
482	20240903	123600	39014880	2925	2925	2925	2925	0
483	20240903	123500	39014880	2925	2925	2925	2925	0
484	20240903	123400	39014880	2925	2925	2925	2925	0
485	20240903	123300	39014880	2925	2925	2925	2925	1
486	20240903	123200	39011955	2925	2925	2925	2925	0
487	20240903	123100	39011955	2925	2925	2925	2925	0
488	20240903	123000	39011955	2925	2925	2925	2925	8
489	20240903	122900	38988555	2925	2925	2925	2925	8
490	20240903	122800	38965155	2915	2915	2915	2915	0
491	20240903	122700	38965155	2915	2915	2915	2915	100
492	20240903	122600	38673655	2915	2920	2920	2915	116
493	20240903	122500	38335440	2915	2915	2915	2915	0
494	20240903	122400	38335440	2915	2915	2915	2915	0
495	20240903	122300	38335440	2915	2915	2915	2915	0
496	20240903	122200	38335440	2915	2915	2915	2915	70
497	20240903	122100	38131390	2915	2920	2920	2915	31
498	20240903	122000	38041020	2915	2915	2915	2915	6
499	20240903	121900	38023530	2905	2905	2905	2905	0
500	20240903	121800	38023530	2905	2905	2905	2905	0
501	20240903	121700	38023530	2905	2905	2905	2905	0
502	20240903	121600	38023530	2905	2905	2905	2905	0
503	20240903	121500	38023530	2905	2905	2905	2905	0
504	20240903	121400	38023530	2905	2930	2930	2905	59
505	20240903	121300	37851895	2930	2930	2930	2930	0
506	20240903	121200	37851895	2930	2930	2930	2930	0
507	20240903	121100	37851895	2930	2930	2930	2930	0
508	20240903	121000	37851895	2930	2930	2930	2930	0
509	20240903	120900	37851895	2930	2930	2930	2930	0
510	20240903	120800	37851895	2930	2930	2930	2930	0
511	20240903	120700	37851895	2930	2930	2930	2930	0
512	20240903	120600	37851895	2930	2930	2930	2930	0
513	20240903	120500	37851895	2930	2930	2930	2930	0
514	20240903	120400	37851895	2930	2930	2930	2930	0
515	20240903	120300	37851895	2930	2930	2930	2930	0
516	20240903	120200	37851895	2930	2930	2930	2930	0
517	20240903	120100	37851895	2930	2930	2930	2930	0
518	20240903	120000	37851895	2930	2930	2930	2930	0
519	20240903	115900	37851895	2930	2915	2930	2915	1171
520	20240903	115800	34425495	2905	2905	2905	2905	0
521	20240903	115700	34425495	2905	2905	2905	2905	0
522	20240903	115600	34425495	2905	2905	2905	2905	0
523	20240903	115500	34425495	2905	2905	2905	2905	0
524	20240903	115400	34425495	2905	2905	2905	2905	0
525	20240903	115300	34425495	2905	2905	2905	2905	0
526	20240903	115200	34425495	2905	2905	2905	2905	0
527	20240903	115100	34425495	2905	2905	2905	2905	0
528	20240903	115000	34425495	2905	2905	2905	2905	0
529	20240903	114900	34425495	2905	2905	2905	2905	0
530	20240903	114800	34425495	2905	2905	2905	2905	100
531	20240903	114700	34134995	2915	2915	2915	2915	0
532	20240903	114600	34134995	2915	2915	2915	2915	0
533	20240903	114500	34134995	2915	2915	2915	2915	0
534	20240903	114400	34134995	2915	2915	2915	2915	0
535	20240903	114300	34134995	2915	2915	2915	2915	0
536	20240903	114200	34134995	2915	2915	2915	2915	0
537	20240903	114100	34134995	2915	2915	2915	2915	0
538	20240903	114000	34134995	2915	2915	2915	2915	0
539	20240903	113900	34134995	2915	2915	2915	2915	0
540	20240903	113800	34134995	2915	2915	2915	2915	0
541	20240903	113700	34134995	2915	2915	2915	2915	0
542	20240903	113600	34134995	2915	2915	2915	2915	0
543	20240903	113500	34134995	2915	2915	2915	2915	0
544	20240903	113400	34134995	2915	2915	2915	2915	0
545	20240903	113300	34134995	2915	2915	2915	2915	0
546	20240903	113200	34134995	2915	2915	2915	2915	0
547	20240903	113100	34134995	2915	2915	2915	2915	0
548	20240903	113000	34134995	2915	2915	2915	2915	4
549	20240903	112900	34123335	2905	2905	2905	2905	0
550	20240903	112800	34123335	2905	2905	2905	2905	0
551	20240903	112700	34123335	2905	2905	2905	2905	0
552	20240903	112600	34123335	2905	2905	2905	2905	3
553	20240903	112500	34114620	2910	2910	2910	2910	0
554	20240903	112400	34114620	2910	2910	2910	2910	0
555	20240903	112300	34114620	2910	2910	2910	2910	0
556	20240903	112200	34114620	2910	2910	2910	2910	141
557	20240903	112100	33704310	2910	2910	2910	2910	0
558	20240903	112000	33704310	2910	2910	2910	2910	0
559	20240903	111900	33704310	2910	2910	2910	2910	0
560	20240903	111800	33704310	2910	2910	2910	2910	0
561	20240903	111700	33704310	2910	2910	2910	2910	0
562	20240903	111600	33704310	2910	2910	2910	2910	1
563	20240903	111500	33701400	2900	2905	2905	2900	70
564	20240903	111400	33498330	2900	2900	2900	2900	268
565	20240903	111300	32721130	2900	2900	2900	2900	0
566	20240903	111200	32721130	2900	2900	2900	2900	0
567	20240903	111100	32721130	2900	2900	2900	2900	0
568	20240903	111000	32721130	2900	2900	2900	2900	0
569	20240903	110900	32721130	2900	2900	2900	2900	0
570	20240903	110800	32721130	2900	2900	2900	2900	0
571	20240903	110700	32721130	2900	2900	2900	2900	413
572	20240903	110600	31523430	2900	2900	2900	2900	0
573	20240903	110500	31523430	2900	2900	2900	2900	719
574	20240903	110400	29438330	2900	2900	2900	2900	0
575	20240903	110300	29438330	2900	2900	2900	2900	0
576	20240903	110200	29438330	2900	2900	2900	2900	0
577	20240903	110100	29438330	2900	2900	2900	2900	0
578	20240903	110000	29438330	2900	2900	2900	2900	0
579	20240903	105900	29438330	2900	2900	2900	2900	0
580	20240903	105800	29438330	2900	2900	2900	2900	10
581	20240903	105700	29409330	2900	2900	2900	2900	0
582	20240903	105600	29409330	2900	2900	2900	2900	0
583	20240903	105500	29409330	2900	2900	2900	2900	0
584	20240903	105400	29409330	2900	2900	2900	2900	1
585	20240903	105300	29406430	2885	2885	2885	2885	1
586	20240903	105200	29403545	2885	2885	2885	2885	7
587	20240903	105100	29383350	2880	2880	2880	2880	0
588	20240903	105000	29383350	2880	2880	2880	2880	0
589	20240903	104900	29383350	2880	2880	2880	2880	0
590	20240903	104800	29383350	2880	2880	2880	2880	0
591	20240903	104700	29383350	2880	2880	2880	2880	0
592	20240903	104600	29383350	2880	2880	2880	2880	0
593	20240903	104500	29383350	2880	2880	2880	2880	0
594	20240903	104400	29383350	2880	2880	2880	2880	0
595	20240903	104300	29383350	2880	2880	2880	2880	0
596	20240903	104200	29383350	2880	2880	2880	2880	0
597	20240903	104100	29383350	2880	2880	2880	2880	0
598	20240903	104000	29383350	2880	2880	2880	2880	0
599	20240903	103900	29383350	2880	2880	2880	2880	0
600	20240903	103800	29383350	2880	2880	2880	2880	0
601	20240903	103700	29383350	2880	2880	2880	2880	0
602	20240903	103600	29383350	2880	2880	2880	2880	0
603	20240903	103500	29383350	2880	2880	2880	2880	0
604	20240903	103400	29383350	2880	2880	2880	2880	0
605	20240903	103300	29383350	2880	2880	2880	2880	0
606	20240903	103200	29383350	2880	2880	2880	2880	0
607	20240903	103100	29383350	2880	2880	2880	2880	0
608	20240903	103000	29383350	2880	2880	2880	2880	0
609	20240903	102900	29383350	2880	2880	2880	2880	0
610	20240903	102800	29383350	2880	2880	2880	2880	0
611	20240903	102700	29383350	2880	2880	2880	2880	0
612	20240903	102600	29383350	2880	2880	2880	2880	0
613	20240903	102500	29383350	2880	2880	2880	2880	0
614	20240903	102400	29383350	2880	2880	2880	2880	0
615	20240903	102300	29383350	2880	2880	2880	2880	0
616	20240903	102200	29383350	2880	2880	2880	2880	0
617	20240903	102100	29383350	2880	2880	2880	2880	0
618	20240903	102000	29383350	2880	2880	2880	2880	0
619	20240903	101900	29383350	2880	2880	2880	2880	0
620	20240903	101800	29383350	2880	2895	2895	2880	480
621	20240903	101700	28000020	2900	2900	2900	2900	0
622	20240903	101600	28000020	2900	2900	2900	2900	0
623	20240903	101500	28000020	2900	2900	2900	2900	0
624	20240903	101400	28000020	2900	2900	2900	2900	0
625	20240903	101300	28000020	2900	2905	2905	2900	861
626	20240903	101200	25502950	2900	2920	2920	2900	5
627	20240903	101100	25488400	2940	2940	2940	2940	0
628	20240903	101000	25488400	2940	2940	2940	2940	0
629	20240903	100900	25488400	2940	2940	2940	2940	0
630	20240903	100800	25488400	2940	2940	2940	2940	0
631	20240903	100700	25488400	2940	2940	2940	2940	3
632	20240903	100600	25479580	2945	2945	2945	2945	0
633	20240903	100500	25479580	2945	2945	2945	2945	0
634	20240903	100400	25479580	2945	2945	2945	2945	0
635	20240903	100300	25479580	2945	2945	2945	2945	0
636	20240903	100200	25479580	2945	2945	2945	2945	0
637	20240903	100100	25479580	2945	2945	2945	2945	0
638	20240903	100000	25479580	2945	2945	2945	2945	0
639	20240903	095900	25479580	2945	2945	2945	2945	0
640	20240903	095800	25479580	2945	2945	2945	2945	0
641	20240903	095700	25479580	2945	2945	2945	2945	0
642	20240903	095600	25479580	2945	2945	2945	2945	2
643	20240903	095500	25473690	2925	2925	2925	2925	0
644	20240903	095400	25473690	2925	2925	2925	2925	0
645	20240903	095300	25473690	2925	2925	2925	2925	0
646	20240903	095200	25473690	2925	2925	2925	2925	0
647	20240903	095100	25473690	2925	2925	2925	2925	0
648	20240903	095000	25473690	2925	2925	2925	2925	0
649	20240903	094900	25473690	2925	2925	2925	2925	1
650	20240903	094800	25470765	2930	2930	2930	2930	729
651	20240903	094700	23334795	2930	2930	2930	2930	0
652	20240903	094600	23334795	2930	2960	2960	2930	521
653	20240903	094500	21793075	2960	2955	2960	2955	15
654	20240903	094400	21748720	2935	2915	2965	2915	809
655	20240903	094300	19363920	2910	2910	2910	2910	0
656	20240903	094200	19363920	2910	2915	2915	2910	2
657	20240903	094100	19358095	2920	2920	2920	2920	0
658	20240903	094000	19358095	2920	2930	2930	2920	830
659	20240903	093900	16926300	2935	2965	2965	2930	53
660	20240903	093800	16769790	2965	2915	2965	2915	2327
661	20240903	093700	9947980	2885	2885	2885	2885	29
662	20240903	093600	9864315	2885	2885	2885	2885	0
663	20240903	093500	9864315	2885	2885	2885	2885	0
664	20240903	093400	9864315	2885	2885	2885	2885	0
665	20240903	093300	9864315	2885	2885	2885	2885	0
666	20240903	093200	9864315	2885	2890	2890	2885	2
667	20240903	093100	9858540	2895	2895	2895	2895	0
668	20240903	093000	9858540	2895	2895	2895	2895	1
669	20240903	092900	9855645	2925	2925	2925	2925	0
670	20240903	092800	9855645	2925	2925	2925	2925	0
671	20240903	092700	9855645	2925	2925	2925	2925	0
672	20240903	092600	9855645	2925	2925	2925	2925	0
673	20240903	092500	9855645	2925	2925	2925	2925	0
674	20240903	092400	9855645	2925	2885	2925	2885	120
675	20240903	092300	9506820	2885	2885	2885	2885	0
676	20240903	092200	9506820	2885	2885	2885	2885	0
677	20240903	092100	9506820	2885	2885	2885	2885	0
678	20240903	092000	9506820	2885	2885	2885	2885	3
679	20240903	091900	9498165	2885	2885	2885	2885	84
680	20240903	091800	9255825	2885	2885	2885	2885	0
681	20240903	091700	9255825	2885	2885	2885	2885	0
682	20240903	091600	9255825	2885	2895	2895	2885	3
683	20240903	091500	9247155	2925	2900	2925	2900	316
684	20240903	091400	8326135	2905	2880	2905	2865	373
685	20240903	091300	7247940	2895	2895	2895	2895	1
686	20240903	091200	7245045	2910	2910	2910	2910	0
687	20240903	091100	7245045	2910	2910	2910	2910	0
688	20240903	091000	7245045	2910	2910	2910	2910	37
689	20240903	090900	7137375	2910	2870	2910	2870	100
690	20240903	090800	6848745	2850	2850	2850	2850	0
691	20240903	090700	6848745	2850	2850	2850	2850	80
692	20240903	090600	6620745	2855	2855	2855	2855	0
693	20240903	090500	6620745	2855	2855	2855	2855	208
694	20240903	090400	6026905	2855	2855	2855	2855	0
695	20240903	090300	6026905	2855	2855	2855	2855	282
696	20240903	090200	5221795	2855	2855	2855	2855	38
697	20240903	090100	5113305	2855	2855	2855	2855	227
698	20240903	090000	4465220	2855	2855	2855	2855	1564