KissMeData/352700/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	211200	207028335	2970	2970	2970	2970	941
3	20240904	211100	207028335	2970	2970	2970	2970	0
4	20240904	211000	207028335	2970	2970	2970	2970	0
5	20240904	210900	207028335	2970	2970	2970	2970	0
6	20240904	210800	207028335	2970	2970	2970	2970	0
7	20240904	210700	207028335	2970	2970	2970	2970	0
8	20240904	210600	207028335	2970	2970	2970	2970	0
9	20240904	210500	207028335	2970	2970	2970	2970	0
10	20240904	210400	207028335	2970	2970	2970	2970	0
11	20240904	210300	207028335	2970	2970	2970	2970	0
12	20240904	210200	207028335	2970	2970	2970	2970	0
13	20240904	210100	207028335	2970	2970	2970	2970	0
14	20240904	210000	207028335	2970	2970	2970	2970	0
15	20240904	205900	207028335	2970	2970	2970	2970	0
16	20240904	205800	207028335	2970	2970	2970	2970	0
17	20240904	205700	207028335	2970	2970	2970	2970	0
18	20240904	205600	207028335	2970	2970	2970	2970	0
19	20240904	205500	207028335	2970	2970	2970	2970	0
20	20240904	205400	207028335	2970	2970	2970	2970	0
21	20240904	205300	207028335	2970	2970	2970	2970	0
22	20240904	205200	207028335	2970	2970	2970	2970	0
23	20240904	205100	207028335	2970	2970	2970	2970	0
24	20240904	205000	207028335	2970	2970	2970	2970	0
25	20240904	204900	207028335	2970	2970	2970	2970	0
26	20240904	204800	207028335	2970	2970	2970	2970	0
27	20240904	204700	207028335	2970	2970	2970	2970	0
28	20240904	204600	207028335	2970	2970	2970	2970	0
29	20240904	204500	207028335	2970	2970	2970	2970	0
30	20240904	204400	207028335	2970	2970	2970	2970	0
31	20240904	204300	207028335	2970	2970	2970	2970	0
32	20240904	204200	207028335	2970	2970	2970	2970	941
33	20240904	204100	207028335	2970	2970	2970	2970	0
34	20240904	204000	207028335	2970	2970	2970	2970	0
35	20240904	203900	207028335	2970	2970	2970	2970	0
36	20240904	203800	207028335	2970	2970	2970	2970	0
37	20240904	203700	207028335	2970	2970	2970	2970	0
38	20240904	203600	207028335	2970	2970	2970	2970	0
39	20240904	203500	207028335	2970	2970	2970	2970	0
40	20240904	203400	207028335	2970	2970	2970	2970	0
41	20240904	203300	207028335	2970	2970	2970	2970	0
42	20240904	203200	207028335	2970	2970	2970	2970	0
43	20240904	203100	207028335	2970	2970	2970	2970	0
44	20240904	203000	207028335	2970	2970	2970	2970	0
45	20240904	202900	207028335	2970	2970	2970	2970	0
46	20240904	202800	207028335	2970	2970	2970	2970	0
47	20240904	202700	207028335	2970	2970	2970	2970	0
48	20240904	202600	207028335	2970	2970	2970	2970	0
49	20240904	202500	207028335	2970	2970	2970	2970	0
50	20240904	202400	207028335	2970	2970	2970	2970	0
51	20240904	202300	207028335	2970	2970	2970	2970	0
52	20240904	202200	207028335	2970	2970	2970	2970	0
53	20240904	202100	207028335	2970	2970	2970	2970	0
54	20240904	202000	207028335	2970	2970	2970	2970	0
55	20240904	201900	207028335	2970	2970	2970	2970	0
56	20240904	201800	207028335	2970	2970	2970	2970	0
57	20240904	201700	207028335	2970	2970	2970	2970	0
58	20240904	201600	207028335	2970	2970	2970	2970	0
59	20240904	201500	207028335	2970	2970	2970	2970	0
60	20240904	201400	207028335	2970	2970	2970	2970	0
61	20240904	201300	207028335	2970	2970	2970	2970	0
62	20240904	201200	207028335	2970	2970	2970	2970	941
63	20240904	201100	207028335	2970	2970	2970	2970	0
64	20240904	201000	207028335	2970	2970	2970	2970	0
65	20240904	200900	207028335	2970	2970	2970	2970	0
66	20240904	200800	207028335	2970	2970	2970	2970	0
67	20240904	200700	207028335	2970	2970	2970	2970	0
68	20240904	200600	207028335	2970	2970	2970	2970	0
69	20240904	200500	207028335	2970	2970	2970	2970	0
70	20240904	200400	207028335	2970	2970	2970	2970	0
71	20240904	200300	207028335	2970	2970	2970	2970	0
72	20240904	200200	207028335	2970	2970	2970	2970	0
73	20240904	200100	207028335	2970	2970	2970	2970	0
74	20240904	200000	207028335	2970	2970	2970	2970	0
75	20240904	195900	207028335	2970	2970	2970	2970	0
76	20240904	195800	207028335	2970	2970	2970	2970	0
77	20240904	195700	207028335	2970	2970	2970	2970	0
78	20240904	195600	207028335	2970	2970	2970	2970	0
79	20240904	195500	207028335	2970	2970	2970	2970	0
80	20240904	195400	207028335	2970	2970	2970	2970	0
81	20240904	195300	207028335	2970	2970	2970	2970	0
82	20240904	195200	207028335	2970	2970	2970	2970	0
83	20240904	195100	207028335	2970	2970	2970	2970	0
84	20240904	195000	207028335	2970	2970	2970	2970	0
85	20240904	194900	207028335	2970	2970	2970	2970	0
86	20240904	194800	207028335	2970	2970	2970	2970	0
87	20240904	194700	207028335	2970	2970	2970	2970	0
88	20240904	194600	207028335	2970	2970	2970	2970	0
89	20240904	194500	207028335	2970	2970	2970	2970	0
90	20240904	194400	207028335	2970	2970	2970	2970	0
91	20240904	194300	207028335	2970	2970	2970	2970	0
92	20240904	194200	207028335	2970	2970	2970	2970	941
93	20240904	194100	207028335	2970	2970	2970	2970	0
94	20240904	194000	207028335	2970	2970	2970	2970	0
95	20240904	193900	207028335	2970	2970	2970	2970	0
96	20240904	193800	207028335	2970	2970	2970	2970	0
97	20240904	193700	207028335	2970	2970	2970	2970	0
98	20240904	193600	207028335	2970	2970	2970	2970	0
99	20240904	193500	207028335	2970	2970	2970	2970	0
100	20240904	193400	207028335	2970	2970	2970	2970	0
101	20240904	193300	207028335	2970	2970	2970	2970	0
102	20240904	193200	207028335	2970	2970	2970	2970	0
103	20240904	193100	207028335	2970	2970	2970	2970	0
104	20240904	193000	207028335	2970	2970	2970	2970	0
105	20240904	192900	207028335	2970	2970	2970	2970	0
106	20240904	192800	207028335	2970	2970	2970	2970	0
107	20240904	192700	207028335	2970	2970	2970	2970	0
108	20240904	192600	207028335	2970	2970	2970	2970	0
109	20240904	192500	207028335	2970	2970	2970	2970	0
110	20240904	192400	207028335	2970	2970	2970	2970	0
111	20240904	192300	207028335	2970	2970	2970	2970	0
112	20240904	192200	207028335	2970	2970	2970	2970	0
113	20240904	192100	207028335	2970	2970	2970	2970	0
114	20240904	192000	207028335	2970	2970	2970	2970	0
115	20240904	191900	207028335	2970	2970	2970	2970	0
116	20240904	191800	207028335	2970	2970	2970	2970	0
117	20240904	191700	207028335	2970	2970	2970	2970	0
118	20240904	191600	207028335	2970	2970	2970	2970	0
119	20240904	191500	207028335	2970	2970	2970	2970	0
120	20240904	191400	207028335	2970	2970	2970	2970	0
121	20240904	191300	207028335	2970	2970	2970	2970	0
122	20240904	191200	207028335	2970	2970	2970	2970	941
123	20240904	191100	207028335	2970	2970	2970	2970	0
124	20240904	191000	207028335	2970	2970	2970	2970	0
125	20240904	190900	207028335	2970	2970	2970	2970	0
126	20240904	190800	207028335	2970	2970	2970	2970	0
127	20240904	190700	207028335	2970	2970	2970	2970	0
128	20240904	190600	207028335	2970	2970	2970	2970	0
129	20240904	190500	207028335	2970	2970	2970	2970	0
130	20240904	190400	207028335	2970	2970	2970	2970	0
131	20240904	190300	207028335	2970	2970	2970	2970	0
132	20240904	190200	207028335	2970	2970	2970	2970	0
133	20240904	190100	207028335	2970	2970	2970	2970	0
134	20240904	190000	207028335	2970	2970	2970	2970	0
135	20240904	185900	207028335	2970	2970	2970	2970	0
136	20240904	185800	207028335	2970	2970	2970	2970	0
137	20240904	185700	207028335	2970	2970	2970	2970	0
138	20240904	185600	207028335	2970	2970	2970	2970	0
139	20240904	185500	207028335	2970	2970	2970	2970	0
140	20240904	185400	207028335	2970	2970	2970	2970	0
141	20240904	185300	207028335	2970	2970	2970	2970	0
142	20240904	185200	207028335	2970	2970	2970	2970	0
143	20240904	185100	207028335	2970	2970	2970	2970	0
144	20240904	185000	207028335	2970	2970	2970	2970	0
145	20240904	184900	207028335	2970	2970	2970	2970	0
146	20240904	184800	207028335	2970	2970	2970	2970	0
147	20240904	184700	207028335	2970	2970	2970	2970	0
148	20240904	184600	207028335	2970	2970	2970	2970	0
149	20240904	184500	207028335	2970	2970	2970	2970	0
150	20240904	184400	207028335	2970	2970	2970	2970	0
151	20240904	184300	207028335	2970	2970	2970	2970	0
152	20240904	184200	207028335	2970	2970	2970	2970	941
153	20240904	184100	207028335	2970	2970	2970	2970	0
154	20240904	184000	207028335	2970	2970	2970	2970	0
155	20240904	183900	207028335	2970	2970	2970	2970	0
156	20240904	183800	207028335	2970	2970	2970	2970	0
157	20240904	183700	207028335	2970	2970	2970	2970	0
158	20240904	183600	207028335	2970	2970	2970	2970	0
159	20240904	183500	207028335	2970	2970	2970	2970	0
160	20240904	183400	207028335	2970	2970	2970	2970	0
161	20240904	183300	207028335	2970	2970	2970	2970	0
162	20240904	183200	207028335	2970	2970	2970	2970	0
163	20240904	183100	207028335	2970	2970	2970	2970	0
164	20240904	183000	207028335	2970	2970	2970	2970	0
165	20240904	182900	207028335	2970	2970	2970	2970	0
166	20240904	182800	207028335	2970	2970	2970	2970	0
167	20240904	182700	207028335	2970	2970	2970	2970	0
168	20240904	182600	207028335	2970	2970	2970	2970	0
169	20240904	182500	207028335	2970	2970	2970	2970	0
170	20240904	182400	207028335	2970	2970	2970	2970	0
171	20240904	182300	207028335	2970	2970	2970	2970	0
172	20240904	182200	207028335	2970	2970	2970	2970	0
173	20240904	182100	207028335	2970	2970	2970	2970	0
174	20240904	182000	207028335	2970	2970	2970	2970	0
175	20240904	181900	207028335	2970	2970	2970	2970	0
176	20240904	181800	207028335	2970	2970	2970	2970	0
177	20240904	181700	207028335	2970	2970	2970	2970	0
178	20240904	181600	207028335	2970	2970	2970	2970	0
179	20240904	181500	207028335	2970	2970	2970	2970	0
180	20240904	181400	207028335	2970	2970	2970	2970	0
181	20240904	181300	207028335	2970	2970	2970	2970	0
182	20240904	181200	207028335	2970	2970	2970	2970	941
183	20240904	181100	207028335	2970	2970	2970	2970	0
184	20240904	181000	207028335	2970	2970	2970	2970	0
185	20240904	180900	207028335	2970	2970	2970	2970	0
186	20240904	180800	207028335	2970	2970	2970	2970	0
187	20240904	180700	207028335	2970	2970	2970	2970	0
188	20240904	180600	207028335	2970	2970	2970	2970	0
189	20240904	180500	207028335	2970	2970	2970	2970	0
190	20240904	180400	207028335	2970	2970	2970	2970	0
191	20240904	180300	207028335	2970	2970	2970	2970	0
192	20240904	180200	207028335	2970	2970	2970	2970	0
193	20240904	180100	207028335	2970	2970	2970	2970	0
194	20240904	180000	207028335	2970	2970	2970	2970	0
195	20240904	175900	207028335	2970	2970	2970	2970	0
196	20240904	175800	207028335	2970	2970	2970	2970	0
197	20240904	175700	207028335	2970	2970	2970	2970	0
198	20240904	175600	207028335	2970	2970	2970	2970	0
199	20240904	175500	207028335	2970	2970	2970	2970	0
200	20240904	175400	207028335	2970	2970	2970	2970	0
201	20240904	175300	207028335	2970	2970	2970	2970	0
202	20240904	175200	207028335	2970	2970	2970	2970	0
203	20240904	175100	207028335	2970	2970	2970	2970	0
204	20240904	175000	207028335	2970	2970	2970	2970	0
205	20240904	174900	207028335	2970	2970	2970	2970	0
206	20240904	174800	207028335	2970	2970	2970	2970	0
207	20240904	174700	207028335	2970	2970	2970	2970	0
208	20240904	174600	207028335	2970	2970	2970	2970	0
209	20240904	174500	207028335	2970	2970	2970	2970	0
210	20240904	174400	207028335	2970	2970	2970	2970	0
211	20240904	174300	207028335	2970	2970	2970	2970	0
212	20240904	174200	207028335	2970	2970	2970	2970	941
213	20240904	174100	207028335	2970	2970	2970	2970	0
214	20240904	174000	207028335	2970	2970	2970	2970	0
215	20240904	173900	207028335	2970	2970	2970	2970	0
216	20240904	173800	207028335	2970	2970	2970	2970	0
217	20240904	173700	207028335	2970	2970	2970	2970	0
218	20240904	173600	207028335	2970	2970	2970	2970	0
219	20240904	173500	207028335	2970	2970	2970	2970	0
220	20240904	173400	207028335	2970	2970	2970	2970	0
221	20240904	173300	207028335	2970	2970	2970	2970	0
222	20240904	173200	207028335	2970	2970	2970	2970	0
223	20240904	173100	207028335	2970	2970	2970	2970	0
224	20240904	173000	207028335	2970	2970	2970	2970	0
225	20240904	172900	207028335	2970	2970	2970	2970	0
226	20240904	172800	207028335	2970	2970	2970	2970	0
227	20240904	172700	207028335	2970	2970	2970	2970	0
228	20240904	172600	207028335	2970	2970	2970	2970	0
229	20240904	172500	207028335	2970	2970	2970	2970	0
230	20240904	172400	207028335	2970	2970	2970	2970	0
231	20240904	172300	207028335	2970	2970	2970	2970	0
232	20240904	172200	207028335	2970	2970	2970	2970	0
233	20240904	172100	207028335	2970	2970	2970	2970	0
234	20240904	172000	207028335	2970	2970	2970	2970	0
235	20240904	171900	207028335	2970	2970	2970	2970	0
236	20240904	171800	207028335	2970	2970	2970	2970	0
237	20240904	171700	207028335	2970	2970	2970	2970	0
238	20240904	171600	207028335	2970	2970	2970	2970	0
239	20240904	171500	207028335	2970	2970	2970	2970	0
240	20240904	171400	207028335	2970	2970	2970	2970	0
241	20240904	171300	207028335	2970	2970	2970	2970	0
242	20240904	171200	207028335	2970	2970	2970	2970	941
243	20240904	171100	207028335	2970	2970	2970	2970	0
244	20240904	171000	207028335	2970	2970	2970	2970	0
245	20240904	170900	207028335	2970	2970	2970	2970	0
246	20240904	170800	207028335	2970	2970	2970	2970	0
247	20240904	170700	207028335	2970	2970	2970	2970	0
248	20240904	170600	207028335	2970	2970	2970	2970	0
249	20240904	170500	207028335	2970	2970	2970	2970	0
250	20240904	170400	207028335	2970	2970	2970	2970	0
251	20240904	170300	207028335	2970	2970	2970	2970	0
252	20240904	170200	207028335	2970	2970	2970	2970	0
253	20240904	170100	207028335	2970	2970	2970	2970	0
254	20240904	170000	207028335	2970	2970	2970	2970	0
255	20240904	165900	207028335	2970	2970	2970	2970	0
256	20240904	165800	207028335	2970	2970	2970	2970	0
257	20240904	165700	207028335	2970	2970	2970	2970	0
258	20240904	165600	207028335	2970	2970	2970	2970	0
259	20240904	165500	207028335	2970	2970	2970	2970	0
260	20240904	165400	207028335	2970	2970	2970	2970	0
261	20240904	165300	207028335	2970	2970	2970	2970	0
262	20240904	165200	207028335	2970	2970	2970	2970	0
263	20240904	165100	207028335	2970	2970	2970	2970	0
264	20240904	165000	207028335	2970	2970	2970	2970	0
265	20240904	164900	207028335	2970	2970	2970	2970	0
266	20240904	164800	207028335	2970	2970	2970	2970	0
267	20240904	164700	207028335	2970	2970	2970	2970	0
268	20240904	164600	207028335	2970	2970	2970	2970	0
269	20240904	164500	207028335	2970	2970	2970	2970	0
270	20240904	164400	207028335	2970	2970	2970	2970	0
271	20240904	164300	207028335	2970	2970	2970	2970	0
272	20240904	164200	207028335	2970	2970	2970	2970	941
273	20240904	164100	207028335	2970	2970	2970	2970	0
274	20240904	164000	207028335	2970	2970	2970	2970	0
275	20240904	163900	207028335	2970	2970	2970	2970	0
276	20240904	163800	207028335	2970	2970	2970	2970	0
277	20240904	163700	207028335	2970	2970	2970	2970	0
278	20240904	163600	207028335	2970	2970	2970	2970	0
279	20240904	163500	207028335	2970	2970	2970	2970	0
280	20240904	163400	207028335	2970	2970	2970	2970	0
281	20240904	163300	207028335	2970	2970	2970	2970	0
282	20240904	163200	207028335	2970	2970	2970	2970	0
283	20240904	163100	207028335	2970	2970	2970	2970	0
284	20240904	163000	207028335	2970	2970	2970	2970	0
285	20240904	162900	207028335	2970	2970	2970	2970	0
286	20240904	162800	207028335	2970	2970	2970	2970	0
287	20240904	162700	207028335	2970	2970	2970	2970	0
288	20240904	162600	207028335	2970	2970	2970	2970	0
289	20240904	162500	207028335	2970	2970	2970	2970	0
290	20240904	162400	207028335	2970	2970	2970	2970	0
291	20240904	162300	207028335	2970	2970	2970	2970	0
292	20240904	162200	207028335	2970	2970	2970	2970	0
293	20240904	162100	207028335	2970	2970	2970	2970	0
294	20240904	162000	207028335	2970	2970	2970	2970	0
295	20240904	161900	207028335	2970	2970	2970	2970	0
296	20240904	161800	207028335	2970	2970	2970	2970	0
297	20240904	161700	207028335	2970	2970	2970	2970	0
298	20240904	161600	207028335	2970	2970	2970	2970	0
299	20240904	161500	207028335	2970	2970	2970	2970	0
300	20240904	161400	207028335	2970	2970	2970	2970	0
301	20240904	161300	207028335	2970	2970	2970	2970	0
302	20240904	161200	207028335	2970	2970	2970	2970	941
303	20240904	161100	207028335	2970	2970	2970	2970	0
304	20240904	161000	207028335	2970	2970	2970	2970	0
305	20240904	160900	207028335	2970	2970	2970	2970	0
306	20240904	160800	207028335	2970	2970	2970	2970	0
307	20240904	160700	207028335	2970	2970	2970	2970	0
308	20240904	160600	207028335	2970	2970	2970	2970	0
309	20240904	160500	207028335	2970	2970	2970	2970	0
310	20240904	160400	207028335	2970	2970	2970	2970	0
311	20240904	160300	207028335	2970	2970	2970	2970	0
312	20240904	160200	207028335	2970	2970	2970	2970	0
313	20240904	160100	207028335	2970	2970	2970	2970	0
314	20240904	160000	207028335	2970	2970	2970	2970	0
315	20240904	155900	207028335	2970	2970	2970	2970	0
316	20240904	155800	207028335	2970	2970	2970	2970	0
317	20240904	155700	207028335	2970	2970	2970	2970	0
318	20240904	155600	207028335	2970	2970	2970	2970	0
319	20240904	155500	207028335	2970	2970	2970	2970	0
320	20240904	155400	207028335	2970	2970	2970	2970	0
321	20240904	155300	207028335	2970	2970	2970	2970	0
322	20240904	155200	207028335	2970	2970	2970	2970	0
323	20240904	155100	207028335	2970	2970	2970	2970	0
324	20240904	155000	207028335	2970	2970	2970	2970	0
325	20240904	154900	207028335	2970	2970	2970	2970	0
326	20240904	154800	207028335	2970	2970	2970	2970	0
327	20240904	154700	207028335	2970	2970	2970	2970	0
328	20240904	154600	207028335	2970	2970	2970	2970	0
329	20240904	154500	207028335	2970	2970	2970	2970	0
330	20240904	154400	207028335	2970	2970	2970	2970	0
331	20240904	154300	207028335	2970	2970	2970	2970	0
332	20240904	154200	207028335	2970	2970	2970	2970	941
333	20240904	154100	207028335	2970	2970	2970	2970	0
334	20240904	154000	207028335	2970	2970	2970	2970	0
335	20240904	153900	207028335	2970	2970	2970	2970	0
336	20240904	153800	207028335	2970	2970	2970	2970	0
337	20240904	153700	207028335	2970	2970	2970	2970	0
338	20240904	153600	207028335	2970	2970	2970	2970	0
339	20240904	153500	207028335	2970	2970	2970	2970	0
340	20240904	153400	207028335	2970	2970	2970	2970	0
341	20240904	153300	207028335	2970	2970	2970	2970	0
342	20240904	153200	207028335	2970	2970	2970	2970	0
343	20240904	153100	207028335	2970	2970	2970	2970	0
344	20240904	153000	207028335	2970	2970	2970	2970	941
345	20240904	152900	204233565	2980	2980	2980	2980	0
346	20240904	152800	204233565	2980	2980	2980	2980	0
347	20240904	152700	204233565	2980	2980	2980	2980	0
348	20240904	152600	204233565	2980	2980	2980	2980	0
349	20240904	152500	204233565	2980	2980	2980	2980	0
350	20240904	152400	204233565	2980	2980	2980	2980	0
351	20240904	152300	204233565	2980	2980	2980	2980	0
352	20240904	152200	204233565	2980	2980	2980	2980	0
353	20240904	152100	204233565	2980	2980	2980	2980	0
354	20240904	152000	204233565	2980	2980	2980	2980	0
355	20240904	151900	204233565	2980	2980	2980	2980	0
356	20240904	151800	204233565	2980	2980	2980	2980	0
357	20240904	151700	204233565	2980	2910	2980	2900	2371
358	20240904	151600	197260295	2910	2910	2910	2910	0
359	20240904	151500	197260295	2910	2905	2910	2905	626
360	20240904	151400	195439320	2900	2900	2900	2900	4
361	20240904	151300	195427720	2900	2920	2920	2900	730
362	20240904	151200	193305890	2920	2920	2920	2920	85
363	20240904	151100	193057690	2920	2920	2920	2920	50
364	20240904	151000	192911690	2920	2920	2920	2920	0
365	20240904	150900	192911690	2920	2920	2920	2920	0
366	20240904	150800	192911690	2920	2920	2920	2920	4
367	20240904	150700	192900010	2905	2905	2905	2905	45
368	20240904	150600	192769285	2920	2920	2920	2920	0
369	20240904	150500	192769285	2920	2920	2920	2920	1
370	20240904	150400	192766365	2895	2895	2895	2895	0
371	20240904	150300	192766365	2895	2895	2895	2895	0
372	20240904	150200	192766365	2895	2920	2920	2895	1001
373	20240904	150100	189868435	2895	2895	2895	2895	0
374	20240904	150000	189868435	2895	2905	2905	2895	192
375	20240904	145900	189311570	2920	2920	2920	2920	0
376	20240904	145800	189311570	2920	2920	2920	2920	20
377	20240904	145700	189253170	2920	2920	2920	2920	0
378	20240904	145600	189253170	2920	2920	2920	2920	1
379	20240904	145500	189250250	2895	2895	2895	2895	0
380	20240904	145400	189250250	2895	2920	2920	2895	3400
381	20240904	145300	179374585	2920	2920	2920	2920	129
382	20240904	145200	178997905	2925	2925	2925	2925	4
383	20240904	145100	178986205	2920	2920	2920	2920	0
384	20240904	145000	178986205	2920	2925	2925	2920	8
385	20240904	144900	178962840	2920	2925	2925	2920	70
386	20240904	144800	178758190	2925	2925	2935	2915	5085
387	20240904	144700	163924775	2925	2935	2935	2925	10000
388	20240904	144600	134651435	2945	2945	2945	2945	0
389	20240904	144500	134651435	2945	2945	2945	2945	0
390	20240904	144400	134651435	2945	2945	2945	2945	1
391	20240904	144300	134648490	2935	2935	2935	2935	0
392	20240904	144200	134648490	2935	2935	2935	2935	0
393	20240904	144100	134648490	2935	2940	2940	2935	196
394	20240904	144000	134072965	2945	2940	2945	2935	803
395	20240904	143900	131715950	2940	2940	2940	2940	0
396	20240904	143800	131715950	2940	2940	2940	2940	1
397	20240904	143700	131713010	2940	2940	2940	2940	3
398	20240904	143600	131704190	2940	2940	2940	2940	10
399	20240904	143500	131674790	2940	2940	2940	2940	0
400	20240904	143400	131674790	2940	2940	2940	2940	0
401	20240904	143300	131674790	2940	2940	2940	2940	0
402	20240904	143200	131674790	2940	2940	2940	2940	570
403	20240904	143100	129998990	2945	2945	2945	2945	0
404	20240904	143000	129998990	2945	2945	2945	2945	0
405	20240904	142900	129998990	2945	2945	2945	2945	0
406	20240904	142800	129998990	2945	2945	2945	2945	0
407	20240904	142700	129998990	2945	2945	2945	2945	0
408	20240904	142600	129998990	2945	2945	2945	2945	0
409	20240904	142500	129998990	2945	2945	2945	2945	0
410	20240904	142400	129998990	2945	2945	2945	2945	0
411	20240904	142300	129998990	2945	2945	2945	2945	0
412	20240904	142200	129998990	2945	2945	2945	2945	0
413	20240904	142100	129998990	2945	2945	2945	2945	0
414	20240904	142000	129998990	2945	2945	2945	2945	0
415	20240904	141900	129998990	2945	2945	2945	2945	0
416	20240904	141800	129998990	2945	2945	2945	2945	5
417	20240904	141700	129984265	2945	2945	2945	2945	0
418	20240904	141600	129984265	2945	2945	2945	2945	0
419	20240904	141500	129984265	2945	2945	2945	2945	0
420	20240904	141400	129984265	2945	2945	2945	2945	0
421	20240904	141300	129984265	2945	2945	2945	2945	1
422	20240904	141200	129981320	2945	2945	2945	2945	0
423	20240904	141100	129981320	2945	2945	2945	2945	0
424	20240904	141000	129981320	2945	2945	2945	2945	0
425	20240904	140900	129981320	2945	2945	2945	2945	0
426	20240904	140800	129981320	2945	2945	2945	2945	0
427	20240904	140700	129981320	2945	2945	2945	2945	0
428	20240904	140600	129981320	2945	2945	2945	2945	0
429	20240904	140500	129981320	2945	2945	2945	2945	1
430	20240904	140400	129978375	2945	2945	2945	2945	0
431	20240904	140300	129978375	2945	2945	2945	2945	0
432	20240904	140200	129978375	2945	2945	2945	2945	0
433	20240904	140100	129978375	2945	2945	2945	2945	0
434	20240904	140000	129978375	2945	2945	2945	2945	0
435	20240904	135900	129978375	2945	2945	2945	2945	0
436	20240904	135800	129978375	2945	2945	2945	2945	0
437	20240904	135700	129978375	2945	2945	2945	2945	0
438	20240904	135600	129978375	2945	2945	2945	2945	0
439	20240904	135500	129978375	2945	2945	2945	2945	0
440	20240904	135400	129978375	2945	2945	2945	2945	0
441	20240904	135300	129978375	2945	2945	2945	2945	0
442	20240904	135200	129978375	2945	2945	2945	2945	0
443	20240904	135100	129978375	2945	2945	2945	2945	0
444	20240904	135000	129978375	2945	2945	2945	2945	0
445	20240904	134900	129978375	2945	2945	2945	2945	0
446	20240904	134800	129978375	2945	2945	2945	2945	18
447	20240904	134700	129925365	2945	2945	2945	2945	0
448	20240904	134600	129925365	2945	2945	2945	2945	0
449	20240904	134500	129925365	2945	2945	2945	2945	0
450	20240904	134400	129925365	2945	2945	2945	2945	0
451	20240904	134300	129925365	2945	2945	2945	2945	0
452	20240904	134200	129925365	2945	2945	2945	2945	0
453	20240904	134100	129925365	2945	2945	2945	2945	0
454	20240904	134000	129925365	2945	2945	2945	2945	0
455	20240904	133900	129925365	2945	2945	2945	2945	0
456	20240904	133800	129925365	2945	2945	2945	2945	0
457	20240904	133700	129925365	2945	2945	2945	2945	0
458	20240904	133600	129925365	2945	2940	2945	2940	268
459	20240904	133500	129137395	2950	2950	2950	2950	0
460	20240904	133400	129137395	2950	2950	2950	2950	0
461	20240904	133300	129137395	2950	2950	2950	2950	0
462	20240904	133200	129137395	2950	2950	2950	2950	0
463	20240904	133100	129137395	2950	2950	2950	2950	0
464	20240904	133000	129137395	2950	2950	2950	2950	0
465	20240904	132900	129137395	2950	2950	2950	2950	10
466	20240904	132800	129107895	2950	2950	2950	2950	0
467	20240904	132700	129107895	2950	2950	2950	2950	0
468	20240904	132600	129107895	2950	2950	2950	2950	0
469	20240904	132500	129107895	2950	2950	2950	2950	0
470	20240904	132400	129107895	2950	2950	2950	2950	0
471	20240904	132300	129107895	2950	2950	2950	2950	0
472	20240904	132200	129107895	2950	2950	2950	2950	0
473	20240904	132100	129107895	2950	2950	2950	2950	0
474	20240904	132000	129107895	2950	2950	2950	2950	0
475	20240904	131900	129107895	2950	2950	2950	2950	0
476	20240904	131800	129107895	2950	2950	2950	2950	0
477	20240904	131700	129107895	2950	2950	2950	2950	0
478	20240904	131600	129107895	2950	2950	2950	2950	0
479	20240904	131500	129107895	2950	2950	2950	2950	0
480	20240904	131400	129107895	2950	2950	2950	2950	0
481	20240904	131300	129107895	2950	2950	2950	2950	0
482	20240904	131200	129107895	2950	2950	2950	2950	0
483	20240904	131100	129107895	2950	2950	2950	2950	0
484	20240904	131000	129107895	2950	2950	2950	2950	0
485	20240904	130900	129107895	2950	2950	2950	2950	0
486	20240904	130800	129107895	2950	2950	2950	2950	0
487	20240904	130700	129107895	2950	2950	2950	2950	0
488	20240904	130600	129107895	2950	2950	2950	2950	0
489	20240904	130500	129107895	2950	2950	2950	2950	0
490	20240904	130400	129107895	2950	2950	2950	2950	0
491	20240904	130300	129107895	2950	2950	2950	2950	0
492	20240904	130200	129107895	2950	2950	2950	2950	0
493	20240904	130100	129107895	2950	2950	2950	2950	0
494	20240904	130000	129107895	2950	2945	2950	2945	3
495	20240904	125900	129099055	2945	2945	2945	2945	0
496	20240904	125800	129099055	2945	2945	2945	2945	0
497	20240904	125700	129099055	2945	2945	2945	2945	0
498	20240904	125600	129099055	2945	2945	2945	2945	5
499	20240904	125500	129084330	2945	2945	2945	2945	0
500	20240904	125400	129084330	2945	2945	2945	2945	0
501	20240904	125300	129084330	2945	2945	2945	2945	0
502	20240904	125200	129084330	2945	2945	2945	2945	50
503	20240904	125100	128937080	2945	2945	2945	2945	0
504	20240904	125000	128937080	2945	2945	2945	2945	0
505	20240904	124900	128937080	2945	2945	2945	2945	1
506	20240904	124800	128934135	2940	2940	2940	2940	0
507	20240904	124700	128934135	2940	2940	2940	2940	0
508	20240904	124600	128934135	2940	2940	2940	2940	0
509	20240904	124500	128934135	2940	2940	2940	2940	5
510	20240904	124400	128919435	2945	2945	2945	2945	20
511	20240904	124300	128860535	2940	2940	2940	2940	0
512	20240904	124200	128860535	2940	2940	2940	2940	0
513	20240904	124100	128860535	2940	2940	2940	2940	0
514	20240904	124000	128860535	2940	2940	2940	2940	0
515	20240904	123900	128860535	2940	2940	2940	2940	0
516	20240904	123800	128860535	2940	2940	2940	2940	0
517	20240904	123700	128860535	2940	2940	2940	2940	0
518	20240904	123600	128860535	2940	2940	2940	2940	0
519	20240904	123500	128860535	2940	2940	2940	2940	261
520	20240904	123400	128093195	2960	2950	2960	2950	3
521	20240904	123300	128084335	2940	2940	2940	2940	1400
522	20240904	123200	123968335	2950	2955	2980	2945	12112
523	20240904	123100	88257535	2940	2940	2940	2940	0
524	20240904	123000	88257535	2940	2950	2950	2940	5310
525	20240904	122900	72611930	2950	2950	2950	2950	0
526	20240904	122800	72611930	2950	2950	2950	2950	0
527	20240904	122700	72611930	2950	2950	2950	2950	0
528	20240904	122600	72611930	2950	2960	2960	2950	48
529	20240904	122500	72470180	2975	2975	2975	2975	0
530	20240904	122400	72470180	2975	2975	2975	2975	0
531	20240904	122300	72470180	2975	2975	2975	2975	0
532	20240904	122200	72470180	2975	2975	2975	2975	0
533	20240904	122100	72470180	2975	2975	2975	2975	0
534	20240904	122000	72470180	2975	2975	2975	2975	0
535	20240904	121900	72470180	2975	2975	2975	2975	0
536	20240904	121800	72470180	2975	2975	2975	2975	0
537	20240904	121700	72470180	2975	2975	2975	2975	0
538	20240904	121600	72470180	2975	2975	2975	2975	0
539	20240904	121500	72470180	2975	2965	2975	2965	3
540	20240904	121400	72461270	2965	2960	2970	2960	26
541	20240904	121300	72384160	2985	2985	2985	2985	0
542	20240904	121200	72384160	2985	2985	2985	2985	0
543	20240904	121100	72384160	2985	2985	2985	2985	0
544	20240904	121000	72384160	2985	2985	2985	2985	0
545	20240904	120900	72384160	2985	2985	2985	2985	0
546	20240904	120800	72384160	2985	2985	2985	2985	0
547	20240904	120700	72384160	2985	2985	2985	2985	0
548	20240904	120600	72384160	2985	2985	2985	2985	0
549	20240904	120500	72384160	2985	2985	2985	2985	0
550	20240904	120400	72384160	2985	2985	2985	2985	1
551	20240904	120300	72381175	2960	2960	2960	2960	0
552	20240904	120200	72381175	2960	2960	2960	2960	0
553	20240904	120100	72381175	2960	2960	2960	2960	0
554	20240904	120000	72381175	2960	2960	2960	2960	0
555	20240904	115900	72381175	2960	2960	2960	2960	0
556	20240904	115800	72381175	2960	2985	2985	2960	2
557	20240904	115700	72375230	2955	2955	2955	2955	0
558	20240904	115600	72375230	2955	2955	2975	2955	15
559	20240904	115500	72330765	2980	2950	2980	2950	12
560	20240904	115400	72295160	2955	2980	2980	2955	24
561	20240904	115300	72223940	2955	2975	2980	2955	22
562	20240904	115200	72158695	2955	2955	2955	2955	0
563	20240904	115100	72158695	2955	2955	2955	2955	0
564	20240904	115000	72158695	2955	2955	2955	2955	0
565	20240904	114900	72158695	2955	2955	2955	2955	3
566	20240904	114800	72149830	2980	2980	2980	2980	0
567	20240904	114700	72149830	2980	2980	2980	2955	9
568	20240904	114600	72123085	2955	2955	2990	2955	1619
569	20240904	114500	67310230	2950	2950	2950	2950	0
570	20240904	114400	67310230	2950	2950	2950	2950	0
571	20240904	114300	67310230	2950	2950	2950	2950	0
572	20240904	114200	67310230	2950	2950	2950	2950	500
573	20240904	114100	65835230	2940	2940	2940	2940	0
574	20240904	114000	65835230	2940	2940	2940	2940	0
575	20240904	113900	65835230	2940	2940	2940	2940	0
576	20240904	113800	65835230	2940	2940	2940	2940	0
577	20240904	113700	65835230	2940	2940	2940	2940	0
578	20240904	113600	65835230	2940	2940	2940	2940	0
579	20240904	113500	65835230	2940	2940	2940	2940	0
580	20240904	113400	65835230	2940	2940	2940	2940	0
581	20240904	113300	65835230	2940	2940	2940	2940	120
582	20240904	113200	65482430	2940	2955	2955	2940	4428
583	20240904	113100	52434795	2960	2960	2960	2960	0
584	20240904	113000	52434795	2960	2960	2960	2960	0
585	20240904	112900	52434795	2960	2960	2960	2960	38
586	20240904	112800	52322315	2960	2960	2960	2960	61
587	20240904	112700	52141755	2965	2965	2965	2965	0
588	20240904	112600	52141755	2965	2965	2965	2965	0
589	20240904	112500	52141755	2965	2965	2965	2965	0
590	20240904	112400	52141755	2965	2965	2965	2965	0
591	20240904	112300	52141755	2965	2965	2965	2965	0
592	20240904	112200	52141755	2965	2965	2965	2965	0
593	20240904	112100	52141755	2965	2965	2965	2965	0
594	20240904	112000	52141755	2965	2965	2965	2965	0
595	20240904	111900	52141755	2965	2965	2965	2965	0
596	20240904	111800	52141755	2965	2965	2965	2965	0
597	20240904	111700	52141755	2965	2965	2965	2965	0
598	20240904	111600	52141755	2965	2965	2965	2965	0
599	20240904	111500	52141755	2965	2965	2965	2965	0
600	20240904	111400	52141755	2965	2965	2965	2965	0
601	20240904	111300	52141755	2965	2965	2965	2965	69
602	20240904	111200	51937170	2970	2970	2970	2970	0
603	20240904	111100	51937170	2970	2970	2970	2970	0
604	20240904	111000	51937170	2970	2970	2970	2970	0
605	20240904	110900	51937170	2970	2970	2970	2970	0
606	20240904	110800	51937170	2970	2970	2970	2970	0
607	20240904	110700	51937170	2970	2970	2970	2970	0
608	20240904	110600	51937170	2970	2970	2970	2970	0
609	20240904	110500	51937170	2970	2970	2970	2970	0
610	20240904	110400	51937170	2970	2970	2970	2970	0
611	20240904	110300	51937170	2970	2970	2970	2970	0
612	20240904	110200	51937170	2970	2970	2970	2970	20
613	20240904	110100	51877770	2965	2965	2975	2965	99
614	20240904	110000	51583885	2975	2960	2975	2955	575
615	20240904	105900	49877040	2965	2960	2965	2960	500
616	20240904	105800	48394545	2965	2965	2965	2965	0
617	20240904	105700	48394545	2965	2965	2965	2965	0
618	20240904	105600	48394545	2965	2965	2965	2965	0
619	20240904	105500	48394545	2965	2965	2965	2965	0
620	20240904	105400	48394545	2965	2965	2965	2965	0
621	20240904	105300	48394545	2965	2965	2965	2965	0
622	20240904	105200	48394545	2965	2965	2965	2965	0
623	20240904	105100	48394545	2965	2965	2965	2965	0
624	20240904	105000	48394545	2965	2965	2965	2965	0
625	20240904	104900	48394545	2965	2965	2965	2965	0
626	20240904	104800	48394545	2965	2965	2965	2965	0
627	20240904	104700	48394545	2965	2965	2965	2965	0
628	20240904	104600	48394545	2965	2965	2965	2965	0
629	20240904	104500	48394545	2965	2965	2965	2965	0
630	20240904	104400	48394545	2965	2965	2965	2965	0
631	20240904	104300	48394545	2965	2965	2965	2965	0
632	20240904	104200	48394545	2965	2965	2965	2965	0
633	20240904	104100	48394545	2965	2965	2965	2965	0
634	20240904	104000	48394545	2965	2965	2965	2965	0
635	20240904	103900	48394545	2965	2965	2965	2965	0
636	20240904	103800	48394545	2965	2965	2965	2965	3
637	20240904	103700	48385650	2950	2945	2950	2945	672
638	20240904	103600	46403255	2935	2935	2935	2935	0
639	20240904	103500	46403255	2935	2935	2935	2935	0
640	20240904	103400	46403255	2935	2940	2940	2935	2318
641	20240904	103300	39599920	2950	2950	2950	2950	0
642	20240904	103200	39599920	2950	2950	2950	2950	0
643	20240904	103100	39599920	2950	2950	2950	2950	0
644	20240904	103000	39599920	2950	2950	2950	2950	0
645	20240904	102900	39599920	2950	2955	2955	2940	6752
646	20240904	102800	19731075	2955	2955	2955	2955	0
647	20240904	102700	19731075	2955	2955	2955	2955	0
648	20240904	102600	19731075	2955	2955	2955	2955	0
649	20240904	102500	19731075	2955	2955	2955	2955	0
650	20240904	102400	19731075	2955	2955	2955	2955	0
651	20240904	102300	19731075	2955	2955	2955	2955	0
652	20240904	102200	19731075	2955	2955	2955	2955	0
653	20240904	102100	19731075	2955	2955	2955	2955	7
654	20240904	102000	19710390	2955	2955	2955	2955	0
655	20240904	101900	19710390	2955	2955	2955	2955	0
656	20240904	101800	19710390	2955	2955	2955	2955	0
657	20240904	101700	19710390	2955	2955	2955	2955	0
658	20240904	101600	19710390	2955	2955	2955	2955	0
659	20240904	101500	19710390	2955	2955	2955	2955	0
660	20240904	101400	19710390	2955	2955	2955	2955	0
661	20240904	101300	19710390	2955	2955	2965	2955	5
662	20240904	101200	19695600	2965	2965	2965	2965	0
663	20240904	101100	19695600	2965	2965	2965	2965	0
664	20240904	101000	19695600	2965	2965	2965	2965	0
665	20240904	100900	19695600	2965	2950	2965	2950	2
666	20240904	100800	19689685	2965	2965	2965	2965	0
667	20240904	100700	19689685	2965	2965	2965	2965	0
668	20240904	100600	19689685	2965	2965	2965	2965	0
669	20240904	100500	19689685	2965	2965	2965	2965	0
670	20240904	100400	19689685	2965	2965	2965	2965	0
671	20240904	100300	19689685	2965	2945	2965	2945	5
672	20240904	100200	19674900	2940	2945	2945	2940	37
673	20240904	100100	19566100	2960	2960	2960	2960	0
674	20240904	100000	19566100	2960	2945	2960	2945	2
675	20240904	095900	19560195	2960	2960	2960	2960	0
676	20240904	095800	19560195	2960	2960	2960	2960	0
677	20240904	095700	19560195	2960	2960	2960	2960	0
678	20240904	095600	19560195	2960	2960	2960	2960	0
679	20240904	095500	19560195	2960	2945	2960	2945	2
680	20240904	095400	19554290	2970	2970	2970	2970	0
681	20240904	095300	19554290	2970	2970	2970	2970	0
682	20240904	095200	19554290	2970	2950	2970	2940	14
683	20240904	095100	19513050	2955	2955	2955	2955	0
684	20240904	095000	19513050	2955	2955	2955	2955	0
685	20240904	094900	19513050	2955	2955	2955	2955	2
686	20240904	094800	19507140	2940	2950	2965	2940	107
687	20240904	094700	19190305	2940	2940	2940	2940	19
688	20240904	094600	19134445	2945	2945	2945	2945	0
689	20240904	094500	19134445	2945	2945	2945	2945	0
690	20240904	094400	19134445	2945	2945	2945	2945	0
691	20240904	094300	19134445	2945	2945	2945	2945	0
692	20240904	094200	19134445	2945	2945	2945	2945	0
693	20240904	094100	19134445	2945	2945	2945	2945	0
694	20240904	094000	19134445	2945	2945	2945	2945	1
695	20240904	093900	19131500	2945	2945	2945	2945	2
696	20240904	093800	19125610	2955	2945	2955	2945	3
697	20240904	093700	19116755	2955	2945	2955	2945	2
698	20240904	093600	19110855	2935	2935	2935	2935	0
699	20240904	093500	19110855	2935	2935	2935	2935	0
700	20240904	093400	19110855	2935	2935	2935	2935	0
701	20240904	093300	19110855	2935	2935	2935	2935	0
702	20240904	093200	19110855	2935	2935	2935	2935	0
703	20240904	093100	19110855	2935	2940	2960	2935	34
704	20240904	093000	19010770	2950	2950	2950	2950	0
705	20240904	092900	19010770	2950	2950	2950	2950	0
706	20240904	092800	19010770	2950	2940	2950	2940	6
707	20240904	092700	18993080	2950	2940	2950	2940	2
708	20240904	092600	18987190	2930	2945	2945	2925	199
709	20240904	092500	18404120	2955	2955	2955	2955	0
710	20240904	092400	18404120	2955	2955	2955	2955	0
711	20240904	092300	18404120	2955	2965	2965	2955	2500
712	20240904	092200	11011140	2980	2980	2980	2980	0
713	20240904	092100	11011140	2980	2980	2980	2980	0
714	20240904	092000	11011140	2980	2980	2980	2980	0
715	20240904	091900	11011140	2980	2980	2980	2980	0
716	20240904	091800	11011140	2980	2980	2980	2980	0
717	20240904	091700	11011140	2980	2980	2980	2980	0
718	20240904	091600	11011140	2980	2980	2980	2980	130
719	20240904	091500	10623740	2980	2970	2980	2970	11
720	20240904	091400	10591060	2970	2970	2970	2970	0
721	20240904	091300	10591060	2970	2970	2970	2970	90
722	20240904	091200	10323760	2970	2970	2970	2970	0
723	20240904	091100	10323760	2970	2980	2980	2970	542
724	20240904	091000	8711370	2985	2985	2985	2985	1
725	20240904	090900	8708385	2995	2995	2995	2995	0
726	20240904	090800	8708385	2995	2995	2995	2995	0
727	20240904	090700	8708385	2995	2995	2995	2995	1
728	20240904	090600	8705390	2975	2975	2975	2975	0
729	20240904	090500	8705390	2975	2975	2975	2975	0
730	20240904	090400	8705390	2975	2975	2975	2975	471
731	20240904	090300	7304165	2975	2975	2975	2975	579
732	20240904	090200	5581640	2960	2980	2980	2960	459
733	20240904	090100	4219200	2980	2995	3050	2975	1299
734	20240904	090000	301825	2975	3000	3000	2975	101