KissMeData/204210/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203100	74871895	2860	2860	2860	2860	120
3	20240902	203000	74871895	2860	2860	2860	2860	0
4	20240902	202900	74871895	2860	2860	2860	2860	0
5	20240902	202800	74871895	2860	2860	2860	2860	0
6	20240902	202700	74871895	2860	2860	2860	2860	0
7	20240902	202600	74871895	2860	2860	2860	2860	0
8	20240902	202500	74871895	2860	2860	2860	2860	0
9	20240902	202400	74871895	2860	2860	2860	2860	0
10	20240902	202300	74871895	2860	2860	2860	2860	0
11	20240902	202200	74871895	2860	2860	2860	2860	0
12	20240902	202100	74871895	2860	2860	2860	2860	0
13	20240902	202000	74871895	2860	2860	2860	2860	0
14	20240902	201900	74871895	2860	2860	2860	2860	0
15	20240902	201800	74871895	2860	2860	2860	2860	0
16	20240902	201700	74871895	2860	2860	2860	2860	0
17	20240902	201600	74871895	2860	2860	2860	2860	0
18	20240902	201500	74871895	2860	2860	2860	2860	0
19	20240902	201400	74871895	2860	2860	2860	2860	0
20	20240902	201300	74871895	2860	2860	2860	2860	0
21	20240902	201200	74871895	2860	2860	2860	2860	0
22	20240902	201100	74871895	2860	2860	2860	2860	0
23	20240902	201000	74871895	2860	2860	2860	2860	0
24	20240902	200900	74871895	2860	2860	2860	2860	0
25	20240902	200800	74871895	2860	2860	2860	2860	0
26	20240902	200700	74871895	2860	2860	2860	2860	0
27	20240902	200600	74871895	2860	2860	2860	2860	0
28	20240902	200500	74871895	2860	2860	2860	2860	0
29	20240902	200400	74871895	2860	2860	2860	2860	0
30	20240902	200300	74871895	2860	2860	2860	2860	0
31	20240902	200200	74871895	2860	2860	2860	2860	0
32	20240902	200100	74871895	2860	2860	2860	2860	120
33	20240902	200000	74871895	2860	2860	2860	2860	0
34	20240902	195900	74871895	2860	2860	2860	2860	0
35	20240902	195800	74871895	2860	2860	2860	2860	0
36	20240902	195700	74871895	2860	2860	2860	2860	0
37	20240902	195600	74871895	2860	2860	2860	2860	0
38	20240902	195500	74871895	2860	2860	2860	2860	0
39	20240902	195400	74871895	2860	2860	2860	2860	0
40	20240902	195300	74871895	2860	2860	2860	2860	0
41	20240902	195200	74871895	2860	2860	2860	2860	0
42	20240902	195100	74871895	2860	2860	2860	2860	0
43	20240902	195000	74871895	2860	2860	2860	2860	0
44	20240902	194900	74871895	2860	2860	2860	2860	0
45	20240902	194800	74871895	2860	2860	2860	2860	0
46	20240902	194700	74871895	2860	2860	2860	2860	0
47	20240902	194600	74871895	2860	2860	2860	2860	0
48	20240902	194500	74871895	2860	2860	2860	2860	0
49	20240902	194400	74871895	2860	2860	2860	2860	0
50	20240902	194300	74871895	2860	2860	2860	2860	0
51	20240902	194200	74871895	2860	2860	2860	2860	0
52	20240902	194100	74871895	2860	2860	2860	2860	0
53	20240902	194000	74871895	2860	2860	2860	2860	0
54	20240902	193900	74871895	2860	2860	2860	2860	0
55	20240902	193800	74871895	2860	2860	2860	2860	0
56	20240902	193700	74871895	2860	2860	2860	2860	0
57	20240902	193600	74871895	2860	2860	2860	2860	0
58	20240902	193500	74871895	2860	2860	2860	2860	0
59	20240902	193400	74871895	2860	2860	2860	2860	0
60	20240902	193300	74871895	2860	2860	2860	2860	0
61	20240902	193200	74871895	2860	2860	2860	2860	0
62	20240902	193100	74871895	2860	2860	2860	2860	120
63	20240902	193000	74871895	2860	2860	2860	2860	0
64	20240902	192900	74871895	2860	2860	2860	2860	0
65	20240902	192800	74871895	2860	2860	2860	2860	0
66	20240902	192700	74871895	2860	2860	2860	2860	0
67	20240902	192600	74871895	2860	2860	2860	2860	0
68	20240902	192500	74871895	2860	2860	2860	2860	0
69	20240902	192400	74871895	2860	2860	2860	2860	0
70	20240902	192300	74871895	2860	2860	2860	2860	0
71	20240902	192200	74871895	2860	2860	2860	2860	0
72	20240902	192100	74871895	2860	2860	2860	2860	0
73	20240902	192000	74871895	2860	2860	2860	2860	0
74	20240902	191900	74871895	2860	2860	2860	2860	0
75	20240902	191800	74871895	2860	2860	2860	2860	0
76	20240902	191700	74871895	2860	2860	2860	2860	0
77	20240902	191600	74871895	2860	2860	2860	2860	0
78	20240902	191500	74871895	2860	2860	2860	2860	0
79	20240902	191400	74871895	2860	2860	2860	2860	0
80	20240902	191300	74871895	2860	2860	2860	2860	0
81	20240902	191200	74871895	2860	2860	2860	2860	0
82	20240902	191100	74871895	2860	2860	2860	2860	0
83	20240902	191000	74871895	2860	2860	2860	2860	0
84	20240902	190900	74871895	2860	2860	2860	2860	0
85	20240902	190800	74871895	2860	2860	2860	2860	0
86	20240902	190700	74871895	2860	2860	2860	2860	0
87	20240902	190600	74871895	2860	2860	2860	2860	0
88	20240902	190500	74871895	2860	2860	2860	2860	0
89	20240902	190400	74871895	2860	2860	2860	2860	0
90	20240902	190300	74871895	2860	2860	2860	2860	0
91	20240902	190200	74871895	2860	2860	2860	2860	0
92	20240902	190100	74871895	2860	2860	2860	2860	120
93	20240902	190000	74871895	2860	2860	2860	2860	0
94	20240902	185900	74871895	2860	2860	2860	2860	0
95	20240902	185800	74871895	2860	2860	2860	2860	0
96	20240902	185700	74871895	2860	2860	2860	2860	0
97	20240902	185600	74871895	2860	2860	2860	2860	0
98	20240902	185500	74871895	2860	2860	2860	2860	0
99	20240902	185400	74871895	2860	2860	2860	2860	0
100	20240902	185300	74871895	2860	2860	2860	2860	0
101	20240902	185200	74871895	2860	2860	2860	2860	0
102	20240902	185100	74871895	2860	2860	2860	2860	0
103	20240902	185000	74871895	2860	2860	2860	2860	0
104	20240902	184900	74871895	2860	2860	2860	2860	0
105	20240902	184800	74871895	2860	2860	2860	2860	0
106	20240902	184700	74871895	2860	2860	2860	2860	0
107	20240902	184600	74871895	2860	2860	2860	2860	0
108	20240902	184500	74871895	2860	2860	2860	2860	0
109	20240902	184400	74871895	2860	2860	2860	2860	0
110	20240902	184300	74871895	2860	2860	2860	2860	0
111	20240902	184200	74871895	2860	2860	2860	2860	0
112	20240902	184100	74871895	2860	2860	2860	2860	0
113	20240902	184000	74871895	2860	2860	2860	2860	0
114	20240902	183900	74871895	2860	2860	2860	2860	0
115	20240902	183800	74871895	2860	2860	2860	2860	0
116	20240902	183700	74871895	2860	2860	2860	2860	0
117	20240902	183600	74871895	2860	2860	2860	2860	0
118	20240902	183500	74871895	2860	2860	2860	2860	0
119	20240902	183400	74871895	2860	2860	2860	2860	0
120	20240902	183300	74871895	2860	2860	2860	2860	0
121	20240902	183200	74871895	2860	2860	2860	2860	0
122	20240902	183100	74871895	2860	2860	2860	2860	120
123	20240902	183000	74871895	2860	2860	2860	2860	0
124	20240902	182900	74871895	2860	2860	2860	2860	0
125	20240902	182800	74871895	2860	2860	2860	2860	0
126	20240902	182700	74871895	2860	2860	2860	2860	0
127	20240902	182600	74871895	2860	2860	2860	2860	0
128	20240902	182500	74871895	2860	2860	2860	2860	0
129	20240902	182400	74871895	2860	2860	2860	2860	0
130	20240902	182300	74871895	2860	2860	2860	2860	0
131	20240902	182200	74871895	2860	2860	2860	2860	0
132	20240902	182100	74871895	2860	2860	2860	2860	0
133	20240902	182000	74871895	2860	2860	2860	2860	0
134	20240902	181900	74871895	2860	2860	2860	2860	0
135	20240902	181800	74871895	2860	2860	2860	2860	0
136	20240902	181700	74871895	2860	2860	2860	2860	0
137	20240902	181600	74871895	2860	2860	2860	2860	0
138	20240902	181500	74871895	2860	2860	2860	2860	0
139	20240902	181400	74871895	2860	2860	2860	2860	0
140	20240902	181300	74871895	2860	2860	2860	2860	0
141	20240902	181200	74871895	2860	2860	2860	2860	0
142	20240902	181100	74871895	2860	2860	2860	2860	0
143	20240902	181000	74871895	2860	2860	2860	2860	0
144	20240902	180900	74871895	2860	2860	2860	2860	0
145	20240902	180800	74871895	2860	2860	2860	2860	0
146	20240902	180700	74871895	2860	2860	2860	2860	0
147	20240902	180600	74871895	2860	2860	2860	2860	0
148	20240902	180500	74871895	2860	2860	2860	2860	0
149	20240902	180400	74871895	2860	2860	2860	2860	0
150	20240902	180300	74871895	2860	2860	2860	2860	0
151	20240902	180200	74871895	2860	2860	2860	2860	0
152	20240902	180100	74871895	2860	2860	2860	2860	120
153	20240902	180000	74871895	2860	2860	2860	2860	0
154	20240902	175900	74871895	2860	2860	2860	2860	0
155	20240902	175800	74871895	2860	2860	2860	2860	0
156	20240902	175700	74871895	2860	2860	2860	2860	0
157	20240902	175600	74871895	2860	2860	2860	2860	0
158	20240902	175500	74871895	2860	2860	2860	2860	0
159	20240902	175400	74871895	2860	2860	2860	2860	0
160	20240902	175300	74871895	2860	2860	2860	2860	0
161	20240902	175200	74871895	2860	2860	2860	2860	0
162	20240902	175100	74871895	2860	2860	2860	2860	0
163	20240902	175000	74871895	2860	2860	2860	2860	0
164	20240902	174900	74871895	2860	2860	2860	2860	0
165	20240902	174800	74871895	2860	2860	2860	2860	0
166	20240902	174700	74871895	2860	2860	2860	2860	0
167	20240902	174600	74871895	2860	2860	2860	2860	0
168	20240902	174500	74871895	2860	2860	2860	2860	0
169	20240902	174400	74871895	2860	2860	2860	2860	0
170	20240902	174300	74871895	2860	2860	2860	2860	0
171	20240902	174200	74871895	2860	2860	2860	2860	0
172	20240902	174100	74871895	2860	2860	2860	2860	0
173	20240902	174000	74871895	2860	2860	2860	2860	0
174	20240902	173900	74871895	2860	2860	2860	2860	0
175	20240902	173800	74871895	2860	2860	2860	2860	0
176	20240902	173700	74871895	2860	2860	2860	2860	0
177	20240902	173600	74871895	2860	2860	2860	2860	0
178	20240902	173500	74871895	2860	2860	2860	2860	0
179	20240902	173400	74871895	2860	2860	2860	2860	0
180	20240902	173300	74871895	2860	2860	2860	2860	0
181	20240902	173200	74871895	2860	2860	2860	2860	0
182	20240902	173100	74871895	2860	2860	2860	2860	120
183	20240902	173000	74871895	2860	2860	2860	2860	0
184	20240902	172900	74871895	2860	2860	2860	2860	0
185	20240902	172800	74871895	2860	2860	2860	2860	0
186	20240902	172700	74871895	2860	2860	2860	2860	0
187	20240902	172600	74871895	2860	2860	2860	2860	0
188	20240902	172500	74871895	2860	2860	2860	2860	0
189	20240902	172400	74871895	2860	2860	2860	2860	0
190	20240902	172300	74871895	2860	2860	2860	2860	0
191	20240902	172200	74871895	2860	2860	2860	2860	0
192	20240902	172100	74871895	2860	2860	2860	2860	0
193	20240902	172000	74871895	2860	2860	2860	2860	0
194	20240902	171900	74871895	2860	2860	2860	2860	0
195	20240902	171800	74871895	2860	2860	2860	2860	0
196	20240902	171700	74871895	2860	2860	2860	2860	0
197	20240902	171600	74871895	2860	2860	2860	2860	0
198	20240902	171500	74871895	2860	2860	2860	2860	0
199	20240902	171400	74871895	2860	2860	2860	2860	0
200	20240902	171300	74871895	2860	2860	2860	2860	0
201	20240902	171200	74871895	2860	2860	2860	2860	0
202	20240902	171100	74871895	2860	2860	2860	2860	0
203	20240902	171000	74871895	2860	2860	2860	2860	0
204	20240902	170900	74871895	2860	2860	2860	2860	0
205	20240902	170800	74871895	2860	2860	2860	2860	0
206	20240902	170700	74871895	2860	2860	2860	2860	0
207	20240902	170600	74871895	2860	2860	2860	2860	0
208	20240902	170500	74871895	2860	2860	2860	2860	0
209	20240902	170400	74871895	2860	2860	2860	2860	0
210	20240902	170300	74871895	2860	2860	2860	2860	0
211	20240902	170200	74871895	2860	2860	2860	2860	0
212	20240902	170100	74871895	2860	2860	2860	2860	120
213	20240902	170000	74871895	2860	2860	2860	2860	0
214	20240902	165900	74871895	2860	2860	2860	2860	0
215	20240902	165800	74871895	2860	2860	2860	2860	0
216	20240902	165700	74871895	2860	2860	2860	2860	0
217	20240902	165600	74871895	2860	2860	2860	2860	0
218	20240902	165500	74871895	2860	2860	2860	2860	0
219	20240902	165400	74871895	2860	2860	2860	2860	0
220	20240902	165300	74871895	2860	2860	2860	2860	0
221	20240902	165200	74871895	2860	2860	2860	2860	0
222	20240902	165100	74871895	2860	2860	2860	2860	0
223	20240902	165000	74871895	2860	2860	2860	2860	0
224	20240902	164900	74871895	2860	2860	2860	2860	0
225	20240902	164800	74871895	2860	2860	2860	2860	0
226	20240902	164700	74871895	2860	2860	2860	2860	0
227	20240902	164600	74871895	2860	2860	2860	2860	0
228	20240902	164500	74871895	2860	2860	2860	2860	0
229	20240902	164400	74871895	2860	2860	2860	2860	0
230	20240902	164300	74871895	2860	2860	2860	2860	0
231	20240902	164200	74871895	2860	2860	2860	2860	0
232	20240902	164100	74871895	2860	2860	2860	2860	0
233	20240902	164000	74871895	2860	2860	2860	2860	0
234	20240902	163900	74871895	2860	2860	2860	2860	0
235	20240902	163800	74871895	2860	2860	2860	2860	0
236	20240902	163700	74871895	2860	2860	2860	2860	0
237	20240902	163600	74871895	2860	2860	2860	2860	0
238	20240902	163500	74871895	2860	2860	2860	2860	0
239	20240902	163400	74871895	2860	2860	2860	2860	0
240	20240902	163300	74871895	2860	2860	2860	2860	0
241	20240902	163200	74871895	2860	2860	2860	2860	0
242	20240902	163100	74871895	2860	2860	2860	2860	120
243	20240902	163000	74871895	2860	2860	2860	2860	0
244	20240902	162900	74871895	2860	2860	2860	2860	0
245	20240902	162800	74871895	2860	2860	2860	2860	0
246	20240902	162700	74871895	2860	2860	2860	2860	0
247	20240902	162600	74871895	2860	2860	2860	2860	0
248	20240902	162500	74871895	2860	2860	2860	2860	0
249	20240902	162400	74871895	2860	2860	2860	2860	0
250	20240902	162300	74871895	2860	2860	2860	2860	0
251	20240902	162200	74871895	2860	2860	2860	2860	0
252	20240902	162100	74871895	2860	2860	2860	2860	0
253	20240902	162000	74871895	2860	2860	2860	2860	0
254	20240902	161900	74871895	2860	2860	2860	2860	0
255	20240902	161800	74871895	2860	2860	2860	2860	0
256	20240902	161700	74871895	2860	2860	2860	2860	0
257	20240902	161600	74871895	2860	2860	2860	2860	0
258	20240902	161500	74871895	2860	2860	2860	2860	0
259	20240902	161400	74871895	2860	2860	2860	2860	0
260	20240902	161300	74871895	2860	2860	2860	2860	0
261	20240902	161200	74871895	2860	2860	2860	2860	0
262	20240902	161100	74871895	2860	2860	2860	2860	0
263	20240902	161000	74871895	2860	2860	2860	2860	0
264	20240902	160900	74871895	2860	2860	2860	2860	0
265	20240902	160800	74871895	2860	2860	2860	2860	0
266	20240902	160700	74871895	2860	2860	2860	2860	0
267	20240902	160600	74871895	2860	2860	2860	2860	0
268	20240902	160500	74871895	2860	2860	2860	2860	0
269	20240902	160400	74871895	2860	2860	2860	2860	0
270	20240902	160300	74871895	2860	2860	2860	2860	0
271	20240902	160200	74871895	2860	2860	2860	2860	0
272	20240902	160100	74871895	2860	2860	2860	2860	120
273	20240902	160000	74871895	2860	2860	2860	2860	0
274	20240902	155900	74871895	2860	2860	2860	2860	0
275	20240902	155800	74871895	2860	2860	2860	2860	0
276	20240902	155700	74871895	2860	2860	2860	2860	0
277	20240902	155600	74871895	2860	2860	2860	2860	0
278	20240902	155500	74871895	2860	2860	2860	2860	0
279	20240902	155400	74871895	2860	2860	2860	2860	0
280	20240902	155300	74871895	2860	2860	2860	2860	0
281	20240902	155200	74871895	2860	2860	2860	2860	0
282	20240902	155100	74871895	2860	2860	2860	2860	0
283	20240902	155000	74871895	2860	2860	2860	2860	0
284	20240902	154900	74871895	2860	2860	2860	2860	0
285	20240902	154800	74871895	2860	2860	2860	2860	0
286	20240902	154700	74871895	2860	2860	2860	2860	0
287	20240902	154600	74871895	2860	2860	2860	2860	0
288	20240902	154500	74871895	2860	2860	2860	2860	0
289	20240902	154400	74871895	2860	2860	2860	2860	0
290	20240902	154300	74871895	2860	2860	2860	2860	0
291	20240902	154200	74871895	2860	2860	2860	2860	0
292	20240902	154100	74871895	2860	2860	2860	2860	0
293	20240902	154000	74871895	2860	2860	2860	2860	0
294	20240902	153900	74871895	2860	2860	2860	2860	0
295	20240902	153800	74871895	2860	2860	2860	2860	0
296	20240902	153700	74871895	2860	2860	2860	2860	0
297	20240902	153600	74871895	2860	2860	2860	2860	0
298	20240902	153500	74871895	2860	2860	2860	2860	0
299	20240902	153400	74871895	2860	2860	2860	2860	0
300	20240902	153300	74871895	2860	2860	2860	2860	0
301	20240902	153200	74871895	2860	2860	2860	2860	0
302	20240902	153100	74871895	2860	2860	2860	2860	120
303	20240902	153000	74871895	2860	2860	2860	2860	120
304	20240902	152900	74528695	2860	2860	2860	2860	0
305	20240902	152800	74528695	2860	2860	2860	2860	0
306	20240902	152700	74528695	2860	2860	2860	2860	0
307	20240902	152600	74528695	2860	2860	2860	2860	0
308	20240902	152500	74528695	2860	2860	2860	2860	0
309	20240902	152400	74528695	2860	2860	2860	2860	0
310	20240902	152300	74528695	2860	2860	2860	2860	0
311	20240902	152200	74528695	2860	2860	2860	2860	0
312	20240902	152100	74528695	2860	2860	2860	2860	0
313	20240902	152000	74528695	2860	2860	2860	2860	0
314	20240902	151900	74528695	2860	2860	2860	2860	0
315	20240902	151800	74528695	2860	2860	2860	2860	0
316	20240902	151700	74528695	2860	2860	2860	2860	0
317	20240902	151600	74528695	2860	2860	2860	2860	0
318	20240902	151500	74528695	2860	2860	2860	2860	0
319	20240902	151400	74528695	2860	2860	2860	2860	1
320	20240902	151300	74525835	2860	2860	2860	2860	5
321	20240902	151200	74511535	2860	2860	2860	2860	0
322	20240902	151100	74511535	2860	2860	2860	2860	10
323	20240902	151000	74482935	2860	2860	2860	2860	0
324	20240902	150900	74482935	2860	2860	2860	2860	0
325	20240902	150800	74482935	2860	2860	2860	2860	0
326	20240902	150700	74482935	2860	2855	2860	2855	23
327	20240902	150600	74417265	2855	2855	2855	2855	0
328	20240902	150500	74417265	2855	2855	2855	2855	0
329	20240902	150400	74417265	2855	2855	2855	2855	0
330	20240902	150300	74417265	2855	2855	2855	2855	2
331	20240902	150200	74411555	2855	2855	2855	2855	0
332	20240902	150100	74411555	2855	2855	2855	2855	0
333	20240902	150000	74411555	2855	2855	2855	2855	0
334	20240902	145900	74411555	2855	2840	2855	2840	2
335	20240902	145800	74405860	2835	2845	2845	2835	167
336	20240902	145700	73931345	2860	2860	2860	2860	0
337	20240902	145600	73931345	2860	2860	2860	2860	0
338	20240902	145500	73931345	2860	2860	2860	2860	0
339	20240902	145400	73931345	2860	2860	2860	2860	0
340	20240902	145300	73931345	2860	2860	2860	2860	0
341	20240902	145200	73931345	2860	2860	2860	2860	0
342	20240902	145100	73931345	2860	2860	2860	2860	0
343	20240902	145000	73931345	2860	2860	2860	2860	393
344	20240902	144900	72807365	2870	2870	2870	2870	0
345	20240902	144800	72807365	2870	2870	2870	2870	0
346	20240902	144700	72807365	2870	2870	2870	2870	0
347	20240902	144600	72807365	2870	2870	2870	2870	0
348	20240902	144500	72807365	2870	2870	2870	2870	10
349	20240902	144400	72778665	2870	2870	2870	2870	0
350	20240902	144300	72778665	2870	2870	2870	2870	0
351	20240902	144200	72778665	2870	2870	2870	2870	0
352	20240902	144100	72778665	2870	2870	2870	2870	0
353	20240902	144000	72778665	2870	2870	2870	2870	0
354	20240902	143900	72778665	2870	2870	2870	2870	0
355	20240902	143800	72778665	2870	2870	2870	2870	180
356	20240902	143700	72262065	2870	2870	2870	2870	0
357	20240902	143600	72262065	2870	2870	2870	2870	0
358	20240902	143500	72262065	2870	2870	2870	2870	0
359	20240902	143400	72262065	2870	2870	2870	2870	0
360	20240902	143300	72262065	2870	2870	2870	2870	0
361	20240902	143200	72262065	2870	2870	2870	2870	0
362	20240902	143100	72262065	2870	2870	2870	2870	0
363	20240902	143000	72262065	2870	2870	2870	2870	0
364	20240902	142900	72262065	2870	2870	2870	2870	0
365	20240902	142800	72262065	2870	2870	2870	2870	0
366	20240902	142700	72262065	2870	2870	2870	2870	0
367	20240902	142600	72262065	2870	2870	2870	2870	0
368	20240902	142500	72262065	2870	2870	2870	2870	0
369	20240902	142400	72262065	2870	2870	2870	2870	25
370	20240902	142300	72190315	2870	2870	2870	2870	41
371	20240902	142200	72072645	2870	2870	2870	2870	0
372	20240902	142100	72072645	2870	2870	2870	2870	0
373	20240902	142000	72072645	2870	2865	2870	2865	5
374	20240902	141900	72058315	2860	2860	2860	2860	50
375	20240902	141800	71915315	2860	2860	2860	2860	0
376	20240902	141700	71915315	2860	2860	2860	2860	45
377	20240902	141600	71786615	2860	2860	2860	2860	50
378	20240902	141500	71643615	2860	2860	2860	2860	100
379	20240902	141400	71357615	2860	2860	2860	2860	0
380	20240902	141300	71357615	2860	2860	2860	2860	0
381	20240902	141200	71357615	2860	2860	2860	2860	0
382	20240902	141100	71357615	2860	2860	2860	2860	1
383	20240902	141000	71354755	2850	2860	2860	2850	1087
384	20240902	140900	68256335	2865	2865	2865	2865	0
385	20240902	140800	68256335	2865	2865	2865	2865	0
386	20240902	140700	68256335	2865	2865	2865	2865	0
387	20240902	140600	68256335	2865	2865	2865	2865	0
388	20240902	140500	68256335	2865	2865	2865	2865	0
389	20240902	140400	68256335	2865	2865	2865	2865	0
390	20240902	140300	68256335	2865	2865	2865	2865	5
391	20240902	140200	68242010	2865	2865	2865	2865	0
392	20240902	140100	68242010	2865	2865	2865	2865	0
393	20240902	140000	68242010	2865	2865	2865	2865	0
394	20240902	135900	68242010	2865	2865	2865	2865	0
395	20240902	135800	68242010	2865	2865	2865	2865	1
396	20240902	135700	68239145	2850	2850	2850	2850	0
397	20240902	135600	68239145	2850	2850	2850	2850	0
398	20240902	135500	68239145	2850	2850	2850	2850	0
399	20240902	135400	68239145	2850	2850	2850	2850	0
400	20240902	135300	68239145	2850	2850	2850	2850	0
401	20240902	135200	68239145	2850	2850	2850	2850	0
402	20240902	135100	68239145	2850	2850	2850	2850	0
403	20240902	135000	68239145	2850	2860	2860	2850	10
404	20240902	134900	68210595	2860	2860	2860	2860	0
405	20240902	134800	68210595	2860	2860	2860	2860	0
406	20240902	134700	68210595	2860	2860	2860	2860	0
407	20240902	134600	68210595	2860	2860	2860	2860	0
408	20240902	134500	68210595	2860	2860	2860	2860	0
409	20240902	134400	68210595	2860	2860	2860	2860	0
410	20240902	134300	68210595	2860	2860	2860	2860	0
411	20240902	134200	68210595	2860	2860	2860	2860	0
412	20240902	134100	68210595	2860	2860	2860	2860	0
413	20240902	134000	68210595	2860	2860	2860	2860	0
414	20240902	133900	68210595	2860	2860	2860	2860	0
415	20240902	133800	68210595	2860	2860	2860	2860	0
416	20240902	133700	68210595	2860	2860	2860	2860	0
417	20240902	133600	68210595	2860	2860	2860	2860	0
418	20240902	133500	68210595	2860	2860	2860	2860	0
419	20240902	133400	68210595	2860	2860	2860	2860	0
420	20240902	133300	68210595	2860	2860	2860	2860	0
421	20240902	133200	68210595	2860	2860	2860	2860	0
422	20240902	133100	68210595	2860	2860	2860	2860	0
423	20240902	133000	68210595	2860	2860	2860	2860	0
424	20240902	132900	68210595	2860	2860	2860	2860	0
425	20240902	132800	68210595	2860	2860	2860	2860	0
426	20240902	132700	68210595	2860	2860	2860	2860	1
427	20240902	132600	68207735	2870	2870	2870	2870	0
428	20240902	132500	68207735	2870	2870	2870	2870	0
429	20240902	132400	68207735	2870	2870	2870	2870	0
430	20240902	132300	68207735	2870	2870	2870	2870	0
431	20240902	132200	68207735	2870	2870	2870	2870	0
432	20240902	132100	68207735	2870	2870	2870	2870	0
433	20240902	132000	68207735	2870	2870	2870	2870	0
434	20240902	131900	68207735	2870	2870	2870	2870	0
435	20240902	131800	68207735	2870	2870	2870	2870	0
436	20240902	131700	68207735	2870	2870	2870	2870	0
437	20240902	131600	68207735	2870	2870	2870	2870	0
438	20240902	131500	68207735	2870	2865	2870	2865	50
439	20240902	131400	68064385	2870	2870	2870	2870	0
440	20240902	131300	68064385	2870	2870	2870	2870	0
441	20240902	131200	68064385	2870	2870	2870	2870	0
442	20240902	131100	68064385	2870	2870	2870	2870	0
443	20240902	131000	68064385	2870	2870	2870	2870	0
444	20240902	130900	68064385	2870	2870	2870	2870	0
445	20240902	130800	68064385	2870	2870	2870	2870	0
446	20240902	130700	68064385	2870	2870	2870	2870	0
447	20240902	130600	68064385	2870	2870	2870	2855	327
448	20240902	130500	67127870	2855	2855	2855	2855	0
449	20240902	130400	67127870	2855	2855	2855	2855	92
450	20240902	130300	66865210	2855	2855	2855	2855	0
451	20240902	130200	66865210	2855	2855	2855	2855	17
452	20240902	130100	66816675	2845	2855	2860	2845	195
453	20240902	130000	66261340	2855	2855	2855	2855	54
454	20240902	125900	66107170	2855	2855	2855	2855	0
455	20240902	125800	66107170	2855	2845	2855	2845	11
456	20240902	125700	66075855	2845	2845	2845	2845	0
457	20240902	125600	66075855	2845	2845	2845	2845	0
458	20240902	125500	66075855	2845	2845	2845	2845	1
459	20240902	125400	66073010	2845	2845	2845	2845	0
460	20240902	125300	66073010	2845	2845	2845	2845	0
461	20240902	125200	66073010	2845	2845	2845	2845	0
462	20240902	125100	66073010	2845	2845	2845	2845	0
463	20240902	125000	66073010	2845	2845	2845	2845	10
464	20240902	124900	66044560	2845	2845	2845	2845	0
465	20240902	124800	66044560	2845	2840	2845	2840	4
466	20240902	124700	66033195	2840	2840	2840	2840	3
467	20240902	124600	66024675	2840	2840	2840	2840	0
468	20240902	124500	66024675	2840	2840	2840	2840	0
469	20240902	124400	66024675	2840	2840	2840	2840	0
470	20240902	124300	66024675	2840	2840	2840	2840	20
471	20240902	124200	65967875	2825	2825	2825	2825	300
472	20240902	124100	65120375	2845	2840	2845	2840	19
473	20240902	124000	65066410	2820	2820	2820	2820	0
474	20240902	123900	65066410	2820	2820	2820	2820	0
475	20240902	123800	65066410	2820	2820	2820	2820	0
476	20240902	123700	65066410	2820	2820	2820	2820	0
477	20240902	123600	65066410	2820	2825	2825	2820	244
478	20240902	123500	64378325	2825	2825	2825	2825	0
479	20240902	123400	64378325	2825	2825	2825	2820	1283
480	20240902	123300	60759280	2825	2825	2825	2825	0
481	20240902	123200	60759280	2825	2825	2825	2825	1
482	20240902	123100	60756455	2825	2825	2825	2825	3
483	20240902	123000	60747980	2835	2835	2835	2835	0
484	20240902	122900	60747980	2835	2835	2835	2835	2
485	20240902	122800	60742310	2825	2825	2825	2825	0
486	20240902	122700	60742310	2825	2825	2825	2825	0
487	20240902	122600	60742310	2825	2825	2825	2825	10
488	20240902	122500	60714060	2840	2840	2840	2840	1
489	20240902	122400	60711220	2840	2840	2840	2840	0
490	20240902	122300	60711220	2840	2840	2840	2840	0
491	20240902	122200	60711220	2840	2840	2840	2840	0
492	20240902	122100	60711220	2840	2840	2840	2840	0
493	20240902	122000	60711220	2840	2840	2840	2840	0
494	20240902	121900	60711220	2840	2840	2840	2840	0
495	20240902	121800	60711220	2840	2840	2840	2840	40
496	20240902	121700	60597620	2820	2825	2825	2820	472
497	20240902	121600	59266030	2840	2840	2840	2840	0
498	20240902	121500	59266030	2840	2840	2840	2840	0
499	20240902	121400	59266030	2840	2840	2840	2840	0
500	20240902	121300	59266030	2840	2840	2840	2840	14
501	20240902	121200	59226270	2840	2840	2840	2840	25
502	20240902	121100	59155270	2825	2825	2825	2825	50
503	20240902	121000	59014020	2820	2820	2820	2820	0
504	20240902	120900	59014020	2820	2820	2820	2820	0
505	20240902	120800	59014020	2820	2820	2820	2820	0
506	20240902	120700	59014020	2820	2820	2820	2820	0
507	20240902	120600	59014020	2820	2820	2820	2820	0
508	20240902	120500	59014020	2820	2820	2820	2820	0
509	20240902	120400	59014020	2820	2820	2820	2820	0
510	20240902	120300	59014020	2820	2820	2820	2820	146
511	20240902	120200	58602300	2825	2825	2825	2825	0
512	20240902	120100	58602300	2825	2825	2825	2825	100
513	20240902	120000	58319800	2840	2840	2840	2840	0
514	20240902	115900	58319800	2840	2840	2840	2840	0
515	20240902	115800	58319800	2840	2840	2840	2840	40
516	20240902	115700	58206200	2830	2830	2830	2830	0
517	20240902	115600	58206200	2830	2830	2830	2830	50
518	20240902	115500	58064700	2835	2835	2835	2835	106
519	20240902	115400	57764190	2840	2840	2840	2840	0
520	20240902	115300	57764190	2840	2840	2840	2840	0
521	20240902	115200	57764190	2840	2840	2840	2840	0
522	20240902	115100	57764190	2840	2840	2840	2840	0
523	20240902	115000	57764190	2840	2840	2840	2840	0
524	20240902	114900	57764190	2840	2840	2840	2840	0
525	20240902	114800	57764190	2840	2840	2840	2840	58
526	20240902	114700	57599470	2835	2835	2835	2835	0
527	20240902	114600	57599470	2835	2835	2835	2835	50
528	20240902	114500	57457720	2840	2840	2840	2840	43
529	20240902	114400	57335600	2835	2830	2835	2825	160
530	20240902	114300	56882300	2825	2825	2825	2825	140
531	20240902	114200	56486800	2825	2825	2825	2825	0
532	20240902	114100	56486800	2825	2825	2825	2825	0
533	20240902	114000	56486800	2825	2825	2825	2825	0
534	20240902	113900	56486800	2825	2825	2825	2825	0
535	20240902	113800	56486800	2825	2825	2825	2825	2
536	20240902	113700	56481150	2850	2850	2850	2850	0
537	20240902	113600	56481150	2850	2850	2850	2850	0
538	20240902	113500	56481150	2850	2850	2850	2850	0
539	20240902	113400	56481150	2850	2850	2850	2850	0
540	20240902	113300	56481150	2850	2850	2850	2850	2
541	20240902	113200	56475450	2850	2850	2850	2850	0
542	20240902	113100	56475450	2850	2850	2850	2850	0
543	20240902	113000	56475450	2850	2835	2850	2835	5
544	20240902	112900	56461215	2835	2835	2835	2835	1
545	20240902	112800	56458380	2820	2820	2820	2820	0
546	20240902	112700	56458380	2820	2820	2820	2820	0
547	20240902	112600	56458380	2820	2820	2820	2820	0
548	20240902	112500	56458380	2820	2820	2820	2820	0
549	20240902	112400	56458380	2820	2820	2820	2820	0
550	20240902	112300	56458380	2820	2820	2820	2820	0
551	20240902	112200	56458380	2820	2820	2820	2820	262
552	20240902	112100	55719540	2830	2830	2830	2830	0
553	20240902	112000	55719540	2830	2830	2830	2830	0
554	20240902	111900	55719540	2830	2830	2830	2830	0
555	20240902	111800	55719540	2830	2830	2830	2830	0
556	20240902	111700	55719540	2830	2825	2830	2820	1558
557	20240902	111600	51322765	2835	2835	2835	2835	1
558	20240902	111500	51319930	2835	2835	2835	2835	51
559	20240902	111400	51175345	2840	2840	2840	2840	0
560	20240902	111300	51175345	2840	2840	2840	2840	0
561	20240902	111200	51175345	2840	2840	2840	2840	0
562	20240902	111100	51175345	2840	2840	2840	2840	0
563	20240902	111000	51175345	2840	2840	2840	2830	1302
564	20240902	110900	47488565	2850	2850	2850	2850	0
565	20240902	110800	47488565	2850	2850	2850	2850	0
566	20240902	110700	47488565	2850	2850	2850	2850	0
567	20240902	110600	47488565	2850	2850	2850	2850	0
568	20240902	110500	47488565	2850	2850	2850	2850	20
569	20240902	110400	47431565	2855	2855	2855	2855	0
570	20240902	110300	47431565	2855	2855	2855	2855	0
571	20240902	110200	47431565	2855	2855	2855	2855	1
572	20240902	110100	47428710	2855	2855	2855	2855	0
573	20240902	110000	47428710	2855	2855	2855	2855	0
574	20240902	105900	47428710	2855	2855	2855	2855	0
575	20240902	105800	47428710	2855	2855	2855	2855	0
576	20240902	105700	47428710	2855	2855	2855	2855	0
577	20240902	105600	47428710	2855	2855	2855	2855	0
578	20240902	105500	47428710	2855	2855	2855	2855	7
579	20240902	105400	47408725	2855	2855	2855	2855	0
580	20240902	105300	47408725	2855	2855	2855	2855	0
581	20240902	105200	47408725	2855	2855	2855	2855	0
582	20240902	105100	47408725	2855	2855	2855	2855	0
583	20240902	105000	47408725	2855	2850	2855	2850	46
584	20240902	104900	47277445	2855	2855	2855	2855	266
585	20240902	104800	46518015	2855	2855	2855	2855	102
586	20240902	104700	46226805	2855	2855	2855	2855	0
587	20240902	104600	46226805	2855	2855	2855	2855	11
588	20240902	104500	46195400	2860	2860	2860	2860	0
589	20240902	104400	46195400	2860	2840	2860	2840	5
590	20240902	104300	46181180	2835	2835	2835	2835	0
591	20240902	104200	46181180	2835	2835	2835	2835	0
592	20240902	104100	46181180	2835	2840	2840	2835	566
593	20240902	104000	44576320	2840	2870	2870	2840	349
594	20240902	103900	43584590	2870	2870	2870	2870	0
595	20240902	103800	43584590	2870	2870	2870	2870	0
596	20240902	103700	43584590	2870	2870	2870	2870	0
597	20240902	103600	43584590	2870	2870	2870	2870	0
598	20240902	103500	43584590	2870	2870	2870	2870	0
599	20240902	103400	43584590	2870	2870	2870	2870	4
600	20240902	103300	43573110	2885	2850	2895	2845	293
601	20240902	103200	42735250	2850	2850	2850	2850	0
602	20240902	103100	42735250	2850	2850	2850	2850	0
603	20240902	103000	42735250	2850	2850	2850	2850	0
604	20240902	102900	42735250	2850	2850	2850	2850	1
605	20240902	102800	42732400	2830	2830	2830	2830	5
606	20240902	102700	42718250	2840	2840	2840	2840	0
607	20240902	102600	42718250	2840	2850	2850	2840	232
608	20240902	102500	42058730	2855	2855	2855	2855	1
609	20240902	102400	42055875	2855	2855	2855	2855	0
610	20240902	102300	42055875	2855	2855	2855	2855	229
611	20240902	102200	41402080	2850	2850	2850	2850	100
612	20240902	102100	41117080	2855	2855	2855	2855	0
613	20240902	102000	41117080	2855	2850	2855	2850	60
614	20240902	101900	40945980	2850	2850	2850	2850	12
615	20240902	101800	40911780	2840	2840	2840	2840	100
616	20240902	101700	40627780	2845	2845	2845	2845	100
617	20240902	101600	40343280	2840	2840	2840	2840	94
618	20240902	101500	40076320	2850	2850	2850	2850	0
619	20240902	101400	40076320	2850	2850	2850	2850	0
620	20240902	101300	40076320	2850	2850	2850	2850	0
621	20240902	101200	40076320	2850	2850	2850	2850	3
622	20240902	101100	40067770	2850	2850	2850	2850	71
623	20240902	101000	39865420	2850	2850	2850	2850	365
624	20240902	100900	38825170	2850	2850	2850	2850	155
625	20240902	100800	38383420	2850	2850	2850	2850	4
626	20240902	100700	38372020	2850	2850	2850	2850	2
627	20240902	100600	38366320	2850	2850	2850	2850	55
628	20240902	100500	38209570	2850	2850	2850	2850	17
629	20240902	100400	38161120	2850	2850	2850	2850	12
630	20240902	100300	38126920	2840	2840	2840	2840	0
631	20240902	100200	38126920	2840	2840	2840	2840	109
632	20240902	100100	37817360	2840	2840	2840	2840	41
633	20240902	100000	37700920	2840	2840	2840	2840	0
634	20240902	095900	37700920	2840	2840	2840	2830	64
635	20240902	095800	37519780	2830	2830	2830	2830	0
636	20240902	095700	37519780	2830	2830	2830	2830	100
637	20240902	095600	37236780	2835	2835	2835	2835	45
638	20240902	095500	37109205	2840	2840	2840	2840	1
639	20240902	095400	37106365	2840	2840	2840	2840	12
640	20240902	095300	37072285	2845	2845	2845	2845	100
641	20240902	095200	36787785	2845	2845	2845	2845	200
642	20240902	095100	36218785	2845	2845	2845	2845	649
643	20240902	095000	34372380	2845	2845	2845	2845	501
644	20240902	094900	32947035	2845	2850	2850	2845	401
645	20240902	094800	31804690	2845	2845	2845	2845	50
646	20240902	094700	31662440	2845	2845	2845	2845	0
647	20240902	094600	31662440	2845	2845	2845	2845	59
648	20240902	094500	31494585	2850	2850	2850	2850	0
649	20240902	094400	31494585	2850	2850	2850	2850	25
650	20240902	094300	31423335	2850	2850	2850	2850	36
651	20240902	094200	31320735	2850	2850	2850	2850	26
652	20240902	094100	31246635	2850	2845	2850	2840	267
653	20240902	094000	30487830	2845	2845	2845	2845	0
654	20240902	093900	30487830	2845	2845	2845	2845	2
655	20240902	093800	30482140	2850	2840	2850	2840	67
656	20240902	093700	30291850	2825	2835	2840	2815	785
657	20240902	093600	28079420	2855	2855	2855	2855	0
658	20240902	093500	28079420	2855	2855	2855	2855	4
659	20240902	093400	28068000	2855	2845	2855	2810	5343
660	20240902	093300	12981705	2840	2840	2840	2840	0
661	20240902	093200	12981705	2840	2850	2850	2840	1253
662	20240902	093100	9422880	2845	2860	2860	2845	456
663	20240902	093000	8124720	2845	2845	2845	2845	98
664	20240902	092900	7845910	2845	2845	2845	2845	52
665	20240902	092800	7697970	2845	2845	2845	2845	50
666	20240902	092700	7555720	2845	2845	2845	2845	162
667	20240902	092600	7094830	2845	2850	2850	2845	585
668	20240902	092500	5430190	2850	2850	2850	2850	0
669	20240902	092400	5430190	2850	2850	2850	2850	0
670	20240902	092300	5430190	2850	2850	2850	2850	0
671	20240902	092200	5430190	2850	2850	2850	2850	0
672	20240902	092100	5430190	2850	2850	2850	2850	0
673	20240902	092000	5430190	2850	2850	2850	2850	0
674	20240902	091900	5430190	2850	2855	2855	2850	451
675	20240902	091800	4144590	2855	2855	2855	2855	0
676	20240902	091700	4144590	2855	2855	2855	2855	5
677	20240902	091600	4130315	2855	2855	2855	2855	0
678	20240902	091500	4130315	2855	2855	2860	2855	326
679	20240902	091400	3199550	2860	2860	2860	2860	18
680	20240902	091300	3148070	2855	2855	2855	2855	0
681	20240902	091200	3148070	2855	2855	2855	2855	0
682	20240902	091100	3148070	2855	2860	2860	2855	128
683	20240902	091000	2782575	2860	2860	2860	2860	0
684	20240902	090900	2782575	2860	2865	2865	2860	228
685	20240902	090800	2130095	2865	2865	2865	2865	50
686	20240902	090700	1986845	2865	2870	2870	2865	583
687	20240902	090600	315950	2890	2890	2890	2890	0
688	20240902	090500	315950	2890	2890	2890	2890	2
689	20240902	090400	310170	2870	2870	2870	2870	0
690	20240902	090300	310170	2870	2870	2870	2870	0
691	20240902	090200	310170	2870	2870	2870	2870	0
692	20240902	090100	310170	2870	2875	2875	2870	103
693	20240902	090000	14500	2900	2900	2900	2900	5