KissMeData/097230/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	200200	131094460	2965	2965	2965	2965	523
3	20240903	200100	131094460	2965	2965	2965	2965	0
4	20240903	200000	131094460	2965	2965	2965	2965	0
5	20240903	195900	131094460	2965	2965	2965	2965	0
6	20240903	195800	131094460	2965	2965	2965	2965	0
7	20240903	195700	131094460	2965	2965	2965	2965	0
8	20240903	195600	131094460	2965	2965	2965	2965	0
9	20240903	195500	131094460	2965	2965	2965	2965	0
10	20240903	195400	131094460	2965	2965	2965	2965	0
11	20240903	195300	131094460	2965	2965	2965	2965	0
12	20240903	195200	131094460	2965	2965	2965	2965	0
13	20240903	195100	131094460	2965	2965	2965	2965	0
14	20240903	195000	131094460	2965	2965	2965	2965	0
15	20240903	194900	131094460	2965	2965	2965	2965	0
16	20240903	194800	131094460	2965	2965	2965	2965	0
17	20240903	194700	131094460	2965	2965	2965	2965	0
18	20240903	194600	131094460	2965	2965	2965	2965	0
19	20240903	194500	131094460	2965	2965	2965	2965	0
20	20240903	194400	131094460	2965	2965	2965	2965	0
21	20240903	194300	131094460	2965	2965	2965	2965	0
22	20240903	194200	131094460	2965	2965	2965	2965	0
23	20240903	194100	131094460	2965	2965	2965	2965	0
24	20240903	194000	131094460	2965	2965	2965	2965	0
25	20240903	193900	131094460	2965	2965	2965	2965	0
26	20240903	193800	131094460	2965	2965	2965	2965	0
27	20240903	193700	131094460	2965	2965	2965	2965	0
28	20240903	193600	131094460	2965	2965	2965	2965	0
29	20240903	193500	131094460	2965	2965	2965	2965	0
30	20240903	193400	131094460	2965	2965	2965	2965	0
31	20240903	193300	131094460	2965	2965	2965	2965	0
32	20240903	193200	131094460	2965	2965	2965	2965	523
33	20240903	193100	131094460	2965	2965	2965	2965	0
34	20240903	193000	131094460	2965	2965	2965	2965	0
35	20240903	192900	131094460	2965	2965	2965	2965	0
36	20240903	192800	131094460	2965	2965	2965	2965	0
37	20240903	192700	131094460	2965	2965	2965	2965	0
38	20240903	192600	131094460	2965	2965	2965	2965	0
39	20240903	192500	131094460	2965	2965	2965	2965	0
40	20240903	192400	131094460	2965	2965	2965	2965	0
41	20240903	192300	131094460	2965	2965	2965	2965	0
42	20240903	192200	131094460	2965	2965	2965	2965	0
43	20240903	192100	131094460	2965	2965	2965	2965	0
44	20240903	192000	131094460	2965	2965	2965	2965	0
45	20240903	191900	131094460	2965	2965	2965	2965	0
46	20240903	191800	131094460	2965	2965	2965	2965	0
47	20240903	191700	131094460	2965	2965	2965	2965	0
48	20240903	191600	131094460	2965	2965	2965	2965	0
49	20240903	191500	131094460	2965	2965	2965	2965	0
50	20240903	191400	131094460	2965	2965	2965	2965	0
51	20240903	191300	131094460	2965	2965	2965	2965	0
52	20240903	191200	131094460	2965	2965	2965	2965	0
53	20240903	191100	131094460	2965	2965	2965	2965	0
54	20240903	191000	131094460	2965	2965	2965	2965	0
55	20240903	190900	131094460	2965	2965	2965	2965	0
56	20240903	190800	131094460	2965	2965	2965	2965	0
57	20240903	190700	131094460	2965	2965	2965	2965	0
58	20240903	190600	131094460	2965	2965	2965	2965	0
59	20240903	190500	131094460	2965	2965	2965	2965	0
60	20240903	190400	131094460	2965	2965	2965	2965	0
61	20240903	190300	131094460	2965	2965	2965	2965	0
62	20240903	190200	131094460	2965	2965	2965	2965	523
63	20240903	190100	131094460	2965	2965	2965	2965	0
64	20240903	190000	131094460	2965	2965	2965	2965	0
65	20240903	185900	131094460	2965	2965	2965	2965	0
66	20240903	185800	131094460	2965	2965	2965	2965	0
67	20240903	185700	131094460	2965	2965	2965	2965	0
68	20240903	185600	131094460	2965	2965	2965	2965	0
69	20240903	185500	131094460	2965	2965	2965	2965	0
70	20240903	185400	131094460	2965	2965	2965	2965	0
71	20240903	185300	131094460	2965	2965	2965	2965	0
72	20240903	185200	131094460	2965	2965	2965	2965	0
73	20240903	185100	131094460	2965	2965	2965	2965	0
74	20240903	185000	131094460	2965	2965	2965	2965	0
75	20240903	184900	131094460	2965	2965	2965	2965	0
76	20240903	184800	131094460	2965	2965	2965	2965	0
77	20240903	184700	131094460	2965	2965	2965	2965	0
78	20240903	184600	131094460	2965	2965	2965	2965	0
79	20240903	184500	131094460	2965	2965	2965	2965	0
80	20240903	184400	131094460	2965	2965	2965	2965	0
81	20240903	184300	131094460	2965	2965	2965	2965	0
82	20240903	184200	131094460	2965	2965	2965	2965	0
83	20240903	184100	131094460	2965	2965	2965	2965	0
84	20240903	184000	131094460	2965	2965	2965	2965	0
85	20240903	183900	131094460	2965	2965	2965	2965	0
86	20240903	183800	131094460	2965	2965	2965	2965	0
87	20240903	183700	131094460	2965	2965	2965	2965	0
88	20240903	183600	131094460	2965	2965	2965	2965	0
89	20240903	183500	131094460	2965	2965	2965	2965	0
90	20240903	183400	131094460	2965	2965	2965	2965	0
91	20240903	183300	131094460	2965	2965	2965	2965	0
92	20240903	183200	131094460	2965	2965	2965	2965	523
93	20240903	183100	131094460	2965	2965	2965	2965	0
94	20240903	183000	131094460	2965	2965	2965	2965	0
95	20240903	182900	131094460	2965	2965	2965	2965	0
96	20240903	182800	131094460	2965	2965	2965	2965	0
97	20240903	182700	131094460	2965	2965	2965	2965	0
98	20240903	182600	131094460	2965	2965	2965	2965	0
99	20240903	182500	131094460	2965	2965	2965	2965	0
100	20240903	182400	131094460	2965	2965	2965	2965	0
101	20240903	182300	131094460	2965	2965	2965	2965	0
102	20240903	182200	131094460	2965	2965	2965	2965	0
103	20240903	182100	131094460	2965	2965	2965	2965	0
104	20240903	182000	131094460	2965	2965	2965	2965	0
105	20240903	181900	131094460	2965	2965	2965	2965	0
106	20240903	181800	131094460	2965	2965	2965	2965	0
107	20240903	181700	131094460	2965	2965	2965	2965	0
108	20240903	181600	131094460	2965	2965	2965	2965	0
109	20240903	181500	131094460	2965	2965	2965	2965	0
110	20240903	181400	131094460	2965	2965	2965	2965	0
111	20240903	181300	131094460	2965	2965	2965	2965	0
112	20240903	181200	131094460	2965	2965	2965	2965	0
113	20240903	181100	131094460	2965	2965	2965	2965	0
114	20240903	181000	131094460	2965	2965	2965	2965	0
115	20240903	180900	131094460	2965	2965	2965	2965	0
116	20240903	180800	131094460	2965	2965	2965	2965	0
117	20240903	180700	131094460	2965	2965	2965	2965	0
118	20240903	180600	131094460	2965	2965	2965	2965	0
119	20240903	180500	131094460	2965	2965	2965	2965	0
120	20240903	180400	131094460	2965	2965	2965	2965	0
121	20240903	180300	131094460	2965	2965	2965	2965	0
122	20240903	180200	131094460	2965	2965	2965	2965	523
123	20240903	180100	131094460	2965	2965	2965	2965	0
124	20240903	180000	131094460	2965	2965	2965	2965	0
125	20240903	175900	131094460	2965	2965	2965	2965	0
126	20240903	175800	131094460	2965	2965	2965	2965	0
127	20240903	175700	131094460	2965	2965	2965	2965	0
128	20240903	175600	131094460	2965	2965	2965	2965	0
129	20240903	175500	131094460	2965	2965	2965	2965	0
130	20240903	175400	131094460	2965	2965	2965	2965	0
131	20240903	175300	131094460	2965	2965	2965	2965	0
132	20240903	175200	131094460	2965	2965	2965	2965	0
133	20240903	175100	131094460	2965	2965	2965	2965	0
134	20240903	175000	131094460	2965	2965	2965	2965	0
135	20240903	174900	131094460	2965	2965	2965	2965	0
136	20240903	174800	131094460	2965	2965	2965	2965	0
137	20240903	174700	131094460	2965	2965	2965	2965	0
138	20240903	174600	131094460	2965	2965	2965	2965	0
139	20240903	174500	131094460	2965	2965	2965	2965	0
140	20240903	174400	131094460	2965	2965	2965	2965	0
141	20240903	174300	131094460	2965	2965	2965	2965	0
142	20240903	174200	131094460	2965	2965	2965	2965	0
143	20240903	174100	131094460	2965	2965	2965	2965	0
144	20240903	174000	131094460	2965	2965	2965	2965	0
145	20240903	173900	131094460	2965	2965	2965	2965	0
146	20240903	173800	131094460	2965	2965	2965	2965	0
147	20240903	173700	131094460	2965	2965	2965	2965	0
148	20240903	173600	131094460	2965	2965	2965	2965	0
149	20240903	173500	131094460	2965	2965	2965	2965	0
150	20240903	173400	131094460	2965	2965	2965	2965	0
151	20240903	173300	131094460	2965	2965	2965	2965	0
152	20240903	173200	131094460	2965	2965	2965	2965	523
153	20240903	173100	131094460	2965	2965	2965	2965	0
154	20240903	173000	131094460	2965	2965	2965	2965	0
155	20240903	172900	131094460	2965	2965	2965	2965	0
156	20240903	172800	131094460	2965	2965	2965	2965	0
157	20240903	172700	131094460	2965	2965	2965	2965	0
158	20240903	172600	131094460	2965	2965	2965	2965	0
159	20240903	172500	131094460	2965	2965	2965	2965	0
160	20240903	172400	131094460	2965	2965	2965	2965	0
161	20240903	172300	131094460	2965	2965	2965	2965	0
162	20240903	172200	131094460	2965	2965	2965	2965	0
163	20240903	172100	131094460	2965	2965	2965	2965	0
164	20240903	172000	131094460	2965	2965	2965	2965	0
165	20240903	171900	131094460	2965	2965	2965	2965	0
166	20240903	171800	131094460	2965	2965	2965	2965	0
167	20240903	171700	131094460	2965	2965	2965	2965	0
168	20240903	171600	131094460	2965	2965	2965	2965	0
169	20240903	171500	131094460	2965	2965	2965	2965	0
170	20240903	171400	131094460	2965	2965	2965	2965	0
171	20240903	171300	131094460	2965	2965	2965	2965	0
172	20240903	171200	131094460	2965	2965	2965	2965	0
173	20240903	171100	131094460	2965	2965	2965	2965	0
174	20240903	171000	131094460	2965	2965	2965	2965	0
175	20240903	170900	131094460	2965	2965	2965	2965	0
176	20240903	170800	131094460	2965	2965	2965	2965	0
177	20240903	170700	131094460	2965	2965	2965	2965	0
178	20240903	170600	131094460	2965	2965	2965	2965	0
179	20240903	170500	131094460	2965	2965	2965	2965	0
180	20240903	170400	131094460	2965	2965	2965	2965	0
181	20240903	170300	131094460	2965	2965	2965	2965	0
182	20240903	170200	131094460	2965	2965	2965	2965	523
183	20240903	170100	131094460	2965	2965	2965	2965	0
184	20240903	170000	131094460	2965	2965	2965	2965	0
185	20240903	165900	131094460	2965	2965	2965	2965	0
186	20240903	165800	131094460	2965	2965	2965	2965	0
187	20240903	165700	131094460	2965	2965	2965	2965	0
188	20240903	165600	131094460	2965	2965	2965	2965	0
189	20240903	165500	131094460	2965	2965	2965	2965	0
190	20240903	165400	131094460	2965	2965	2965	2965	0
191	20240903	165300	131094460	2965	2965	2965	2965	0
192	20240903	165200	131094460	2965	2965	2965	2965	0
193	20240903	165100	131094460	2965	2965	2965	2965	0
194	20240903	165000	131094460	2965	2965	2965	2965	0
195	20240903	164900	131094460	2965	2965	2965	2965	0
196	20240903	164800	131094460	2965	2965	2965	2965	0
197	20240903	164700	131094460	2965	2965	2965	2965	0
198	20240903	164600	131094460	2965	2965	2965	2965	0
199	20240903	164500	131094460	2965	2965	2965	2965	0
200	20240903	164400	131094460	2965	2965	2965	2965	0
201	20240903	164300	131094460	2965	2965	2965	2965	0
202	20240903	164200	131094460	2965	2965	2965	2965	0
203	20240903	164100	131094460	2965	2965	2965	2965	0
204	20240903	164000	131094460	2965	2965	2965	2965	0
205	20240903	163900	131094460	2965	2965	2965	2965	0
206	20240903	163800	131094460	2965	2965	2965	2965	0
207	20240903	163700	131094460	2965	2965	2965	2965	0
208	20240903	163600	131094460	2965	2965	2965	2965	0
209	20240903	163500	131094460	2965	2965	2965	2965	0
210	20240903	163400	131094460	2965	2965	2965	2965	0
211	20240903	163300	131094460	2965	2965	2965	2965	0
212	20240903	163200	131094460	2965	2965	2965	2965	523
213	20240903	163100	131094460	2965	2965	2965	2965	0
214	20240903	163000	131094460	2965	2965	2965	2965	0
215	20240903	162900	131094460	2965	2965	2965	2965	0
216	20240903	162800	131094460	2965	2965	2965	2965	0
217	20240903	162700	131094460	2965	2965	2965	2965	0
218	20240903	162600	131094460	2965	2965	2965	2965	0
219	20240903	162500	131094460	2965	2965	2965	2965	0
220	20240903	162400	131094460	2965	2965	2965	2965	0
221	20240903	162300	131094460	2965	2965	2965	2965	0
222	20240903	162200	131094460	2965	2965	2965	2965	0
223	20240903	162100	131094460	2965	2965	2965	2965	0
224	20240903	162000	131094460	2965	2965	2965	2965	0
225	20240903	161900	131094460	2965	2965	2965	2965	0
226	20240903	161800	131094460	2965	2965	2965	2965	0
227	20240903	161700	131094460	2965	2965	2965	2965	0
228	20240903	161600	131094460	2965	2965	2965	2965	0
229	20240903	161500	131094460	2965	2965	2965	2965	0
230	20240903	161400	131094460	2965	2965	2965	2965	0
231	20240903	161300	131094460	2965	2965	2965	2965	0
232	20240903	161200	131094460	2965	2965	2965	2965	0
233	20240903	161100	131094460	2965	2965	2965	2965	0
234	20240903	161000	131094460	2965	2965	2965	2965	0
235	20240903	160900	131094460	2965	2965	2965	2965	0
236	20240903	160800	131094460	2965	2965	2965	2965	0
237	20240903	160700	131094460	2965	2965	2965	2965	0
238	20240903	160600	131094460	2965	2965	2965	2965	0
239	20240903	160500	131094460	2965	2965	2965	2965	0
240	20240903	160400	131094460	2965	2965	2965	2965	0
241	20240903	160300	131094460	2965	2965	2965	2965	0
242	20240903	160200	131094460	2965	2965	2965	2965	523
243	20240903	160100	131094460	2965	2965	2965	2965	0
244	20240903	160000	131094460	2965	2965	2965	2965	0
245	20240903	155900	131094460	2965	2965	2965	2965	0
246	20240903	155800	131094460	2965	2965	2965	2965	0
247	20240903	155700	131094460	2965	2965	2965	2965	0
248	20240903	155600	131094460	2965	2965	2965	2965	0
249	20240903	155500	131094460	2965	2965	2965	2965	0
250	20240903	155400	131094460	2965	2965	2965	2965	0
251	20240903	155300	131094460	2965	2965	2965	2965	0
252	20240903	155200	131094460	2965	2965	2965	2965	0
253	20240903	155100	131094460	2965	2965	2965	2965	0
254	20240903	155000	131094460	2965	2965	2965	2965	0
255	20240903	154900	131094460	2965	2965	2965	2965	0
256	20240903	154800	131094460	2965	2965	2965	2965	0
257	20240903	154700	131094460	2965	2965	2965	2965	0
258	20240903	154600	131094460	2965	2965	2965	2965	0
259	20240903	154500	131094460	2965	2965	2965	2965	0
260	20240903	154400	131094460	2965	2965	2965	2965	0
261	20240903	154300	131094460	2965	2965	2965	2965	0
262	20240903	154200	131094460	2965	2965	2965	2965	0
263	20240903	154100	131094460	2965	2965	2965	2965	0
264	20240903	154000	131094460	2965	2965	2965	2965	0
265	20240903	153900	131094460	2965	2965	2965	2965	0
266	20240903	153800	131094460	2965	2965	2965	2965	0
267	20240903	153700	131094460	2965	2965	2965	2965	0
268	20240903	153600	131094460	2965	2965	2965	2965	0
269	20240903	153500	131094460	2965	2965	2965	2965	0
270	20240903	153400	131094460	2965	2965	2965	2965	0
271	20240903	153300	131094460	2965	2965	2965	2965	0
272	20240903	153200	131094460	2965	2965	2965	2965	523
273	20240903	153100	131094460	2965	2965	2965	2965	0
274	20240903	153000	131094460	2965	2965	2965	2965	523
275	20240903	152900	129543765	2940	2940	2940	2940	0
276	20240903	152800	129543765	2940	2940	2940	2940	0
277	20240903	152700	129543765	2940	2940	2940	2940	0
278	20240903	152600	129543765	2940	2940	2940	2940	0
279	20240903	152500	129543765	2940	2940	2940	2940	0
280	20240903	152400	129543765	2940	2940	2940	2940	0
281	20240903	152300	129543765	2940	2940	2940	2940	0
282	20240903	152200	129543765	2940	2940	2940	2940	0
283	20240903	152100	129543765	2940	2940	2940	2940	0
284	20240903	152000	129543765	2940	2940	2940	2940	0
285	20240903	151900	129543765	2940	2940	2940	2940	3
286	20240903	151800	129534945	2950	2980	2980	2940	925
287	20240903	151700	126800490	2975	2980	2985	2975	287
288	20240903	151600	125944860	2975	2980	2980	2975	277
289	20240903	151500	125119790	2970	3000	3000	2970	1954
290	20240903	151400	119288595	3000	2995	3000	2995	595
291	20240903	151300	117503970	2995	3000	3000	2995	572
292	20240903	151200	115788095	3000	2995	3000	2995	614
293	20240903	151100	113946900	2995	2995	2995	2980	725
294	20240903	151000	111775540	2990	2995	2995	2980	664
295	20240903	150900	109787270	2995	2995	2995	2980	653
296	20240903	150800	107832695	2995	2995	2995	2990	535
297	20240903	150700	106232330	2995	2995	2995	2975	680
298	20240903	150600	104197045	2995	2990	3000	2975	776
299	20240903	150500	101874220	2990	2995	3000	2990	565
300	20240903	150400	100182430	2995	2995	3000	2970	611
301	20240903	150300	98352150	3000	3000	3000	2990	609
302	20240903	150200	96525435	3000	2990	3000	2990	625
303	20240903	150100	94652335	2990	2985	2990	2985	812
304	20240903	150000	92226370	2985	2990	2990	2985	636
305	20240903	145900	90325720	2990	2990	2990	2990	488
306	20240903	145800	88866600	2990	2980	2990	2980	621
307	20240903	145700	87012435	2980	2985	2985	2980	611
308	20240903	145600	85190735	2985	2975	2985	2975	858
309	20240903	145500	82634820	2975	2970	2975	2970	647
310	20240903	145400	80712010	2970	2970	2970	2965	749
311	20240903	145300	78488535	2970	2970	2975	2970	598
312	20240903	145200	76711255	2970	2945	2970	2945	1640
313	20240903	145100	71868825	2945	2940	2945	2930	364
314	20240903	145000	70798375	2930	2940	2940	2930	558
315	20240903	144900	69159530	2935	2935	2935	2935	0
316	20240903	144800	69159530	2935	2935	2935	2935	10
317	20240903	144700	69130180	2935	2935	2935	2935	0
318	20240903	144600	69130180	2935	2935	2935	2935	0
319	20240903	144500	69130180	2935	2935	2935	2935	0
320	20240903	144400	69130180	2935	2935	2935	2935	0
321	20240903	144300	69130180	2935	2935	2935	2935	0
322	20240903	144200	69130180	2935	2935	2935	2935	0
323	20240903	144100	69130180	2935	2935	2935	2935	29
324	20240903	144000	69045065	2935	2935	2935	2935	0
325	20240903	143900	69045065	2935	2935	2935	2935	0
326	20240903	143800	69045065	2935	2935	2935	2935	0
327	20240903	143700	69045065	2935	2935	2935	2935	7
328	20240903	143600	69024520	2935	2935	2935	2935	0
329	20240903	143500	69024520	2935	2935	2935	2935	1
330	20240903	143400	69021585	2935	2935	2935	2935	0
331	20240903	143300	69021585	2935	2935	2935	2935	0
332	20240903	143200	69021585	2935	2935	2935	2935	0
333	20240903	143100	69021585	2935	2935	2935	2935	0
334	20240903	143000	69021585	2935	2935	2935	2935	0
335	20240903	142900	69021585	2935	2935	2935	2935	0
336	20240903	142800	69021585	2935	2935	2935	2935	0
337	20240903	142700	69021585	2935	2935	2935	2935	26
338	20240903	142600	68945275	2935	2935	2935	2935	0
339	20240903	142500	68945275	2935	2935	2935	2935	0
340	20240903	142400	68945275	2935	2935	2935	2935	0
341	20240903	142300	68945275	2935	2935	2935	2935	0
342	20240903	142200	68945275	2935	2935	2935	2935	0
343	20240903	142100	68945275	2935	2935	2935	2935	0
344	20240903	142000	68945275	2935	2935	2935	2935	1
345	20240903	141900	68942340	2940	2940	2940	2940	0
346	20240903	141800	68942340	2940	2940	2940	2940	0
347	20240903	141700	68942340	2940	2940	2940	2940	0
348	20240903	141600	68942340	2940	2940	2940	2940	0
349	20240903	141500	68942340	2940	2940	2940	2940	0
350	20240903	141400	68942340	2940	2940	2940	2940	0
351	20240903	141300	68942340	2940	2940	2940	2940	0
352	20240903	141200	68942340	2940	2940	2940	2940	0
353	20240903	141100	68942340	2940	2940	2940	2940	0
354	20240903	141000	68942340	2940	2940	2940	2940	0
355	20240903	140900	68942340	2940	2940	2940	2940	0
356	20240903	140800	68942340	2940	2940	2940	2940	0
357	20240903	140700	68942340	2940	2940	2940	2940	0
358	20240903	140600	68942340	2940	2940	2940	2940	5
359	20240903	140500	68927640	2935	2935	2935	2935	1
360	20240903	140400	68924705	2940	2940	2940	2940	2
361	20240903	140300	68918825	2940	2940	2940	2940	0
362	20240903	140200	68918825	2940	2940	2940	2940	0
363	20240903	140100	68918825	2940	2940	2940	2940	0
364	20240903	140000	68918825	2940	2940	2940	2940	0
365	20240903	135900	68918825	2940	2940	2940	2940	2
366	20240903	135800	68912945	2940	2940	2940	2940	98
367	20240903	135700	68624825	2940	2940	2940	2940	0
368	20240903	135600	68624825	2940	2940	2940	2940	0
369	20240903	135500	68624825	2940	2940	2940	2940	0
370	20240903	135400	68624825	2940	2940	2940	2940	0
371	20240903	135300	68624825	2940	2940	2940	2940	0
372	20240903	135200	68624825	2940	2940	2940	2940	0
373	20240903	135100	68624825	2940	2940	2940	2940	0
374	20240903	135000	68624825	2940	2940	2940	2940	1
375	20240903	134900	68621885	2945	2945	2945	2945	0
376	20240903	134800	68621885	2945	2945	2945	2945	239
377	20240903	134700	67918030	2940	2940	2940	2940	0
378	20240903	134600	67918030	2940	2940	2940	2940	0
379	20240903	134500	67918030	2940	2940	2940	2940	0
380	20240903	134400	67918030	2940	2940	2940	2940	0
381	20240903	134300	67918030	2940	2940	2940	2940	0
382	20240903	134200	67918030	2940	2940	2940	2940	2
383	20240903	134100	67912150	2940	2940	2940	2940	4
384	20240903	134000	67900390	2945	2945	2945	2945	5
385	20240903	133900	67885665	2945	2945	2945	2945	2
386	20240903	133800	67879775	2945	2940	2945	2940	10
387	20240903	133700	67850335	2940	2940	2940	2940	10
388	20240903	133600	67820935	2940	2940	2940	2940	0
389	20240903	133500	67820935	2940	2940	2945	2940	4
390	20240903	133400	67809170	2940	2940	2940	2940	183
391	20240903	133300	67271150	2930	2930	2930	2930	0
392	20240903	133200	67271150	2930	2930	2930	2930	0
393	20240903	133100	67271150	2930	2930	2930	2930	0
394	20240903	133000	67271150	2930	2930	2930	2930	0
395	20240903	132900	67271150	2930	2930	2930	2930	0
396	20240903	132800	67271150	2930	2930	2930	2930	0
397	20240903	132700	67271150	2930	2930	2930	2930	0
398	20240903	132600	67271150	2930	2930	2930	2930	0
399	20240903	132500	67271150	2930	2935	2940	2930	2583
400	20240903	132400	59680260	2930	2930	2930	2930	0
401	20240903	132300	59680260	2930	2930	2930	2930	0
402	20240903	132200	59680260	2930	2930	2930	2930	281
403	20240903	132100	58856930	2935	2935	2935	2935	0
404	20240903	132000	58856930	2935	2935	2935	2935	419
405	20240903	131900	57627165	2935	2935	2935	2935	0
406	20240903	131800	57627165	2935	2935	2935	2935	109
407	20240903	131700	57307250	2935	2935	2935	2935	0
408	20240903	131600	57307250	2935	2935	2935	2935	0
409	20240903	131500	57307250	2935	2935	2935	2935	0
410	20240903	131400	57307250	2935	2935	2935	2935	0
411	20240903	131300	57307250	2935	2935	2935	2935	0
412	20240903	131200	57307250	2935	2935	2935	2935	0
413	20240903	131100	57307250	2935	2935	2935	2935	0
414	20240903	131000	57307250	2935	2935	2935	2935	20
415	20240903	130900	57248550	2935	2940	2940	2935	1241
416	20240903	130800	53601215	2945	2940	2945	2940	1100
417	20240903	130700	50366715	2940	2940	2940	2940	1000
418	20240903	130600	47426715	2940	2940	2940	2940	0
419	20240903	130500	47426715	2940	2940	2940	2940	0
420	20240903	130400	47426715	2940	2940	2940	2940	0
421	20240903	130300	47426715	2940	2940	2940	2940	0
422	20240903	130200	47426715	2940	2940	2940	2940	0
423	20240903	130100	47426715	2940	2940	2940	2940	0
424	20240903	130000	47426715	2940	2940	2940	2940	0
425	20240903	125900	47426715	2940	2940	2940	2940	0
426	20240903	125800	47426715	2940	2940	2940	2940	2
427	20240903	125700	47420835	2940	2940	2940	2940	0
428	20240903	125600	47420835	2940	2935	2940	2935	1082
429	20240903	125500	44242930	2935	2935	2935	2935	0
430	20240903	125400	44242930	2935	2935	2935	2935	0
431	20240903	125300	44242930	2935	2935	2935	2935	0
432	20240903	125200	44242930	2935	2935	2935	2935	100
433	20240903	125100	43949430	2935	2935	2935	2935	8
434	20240903	125000	43925950	2925	2925	2925	2925	0
435	20240903	124900	43925950	2925	2925	2925	2925	0
436	20240903	124800	43925950	2925	2925	2925	2925	0
437	20240903	124700	43925950	2925	2925	2925	2925	0
438	20240903	124600	43925950	2925	2930	2930	2925	1300
439	20240903	124500	40117450	2925	2925	2925	2925	0
440	20240903	124400	40117450	2925	2925	2925	2925	0
441	20240903	124300	40117450	2925	2925	2925	2925	0
442	20240903	124200	40117450	2925	2925	2925	2925	0
443	20240903	124100	40117450	2925	2925	2925	2925	0
444	20240903	124000	40117450	2925	2925	2925	2925	0
445	20240903	123900	40117450	2925	2925	2925	2925	0
446	20240903	123800	40117450	2925	2925	2925	2925	1
447	20240903	123700	40114525	2930	2930	2930	2930	0
448	20240903	123600	40114525	2930	2930	2930	2930	0
449	20240903	123500	40114525	2930	2930	2930	2930	0
450	20240903	123400	40114525	2930	2930	2930	2930	0
451	20240903	123300	40114525	2930	2930	2930	2930	0
452	20240903	123200	40114525	2930	2930	2930	2930	0
453	20240903	123100	40114525	2930	2930	2930	2930	0
454	20240903	123000	40114525	2930	2930	2930	2930	92
455	20240903	122900	39844965	2930	2930	2930	2930	0
456	20240903	122800	39844965	2930	2925	2930	2925	42
457	20240903	122700	39722065	2925	2925	2925	2925	0
458	20240903	122600	39722065	2925	2925	2925	2925	0
459	20240903	122500	39722065	2925	2925	2925	2925	1
460	20240903	122400	39719140	2920	2920	2920	2920	0
461	20240903	122300	39719140	2920	2920	2920	2920	5
462	20240903	122200	39704540	2925	2925	2925	2925	0
463	20240903	122100	39704540	2925	2925	2925	2925	0
464	20240903	122000	39704540	2925	2925	2925	2925	0
465	20240903	121900	39704540	2925	2925	2925	2925	3
466	20240903	121800	39695765	2925	2925	2925	2925	0
467	20240903	121700	39695765	2925	2925	2925	2925	0
468	20240903	121600	39695765	2925	2925	2925	2925	0
469	20240903	121500	39695765	2925	2925	2925	2925	0
470	20240903	121400	39695765	2925	2925	2925	2925	50
471	20240903	121300	39549515	2925	2925	2925	2925	135
472	20240903	121200	39154640	2930	2930	2930	2930	0
473	20240903	121100	39154640	2930	2930	2930	2930	0
474	20240903	121000	39154640	2930	2930	2930	2930	0
475	20240903	120900	39154640	2930	2930	2930	2930	0
476	20240903	120800	39154640	2930	2930	2930	2930	0
477	20240903	120700	39154640	2930	2930	2930	2930	0
478	20240903	120600	39154640	2930	2930	2930	2930	0
479	20240903	120500	39154640	2930	2930	2930	2930	0
480	20240903	120400	39154640	2930	2930	2930	2930	0
481	20240903	120300	39154640	2930	2930	2930	2930	0
482	20240903	120200	39154640	2930	2930	2930	2930	3
483	20240903	120100	39145850	2930	2930	2930	2930	0
484	20240903	120000	39145850	2930	2930	2930	2930	0
485	20240903	115900	39145850	2930	2930	2930	2930	8
486	20240903	115800	39122410	2935	2935	2935	2935	0
487	20240903	115700	39122410	2935	2935	2935	2935	0
488	20240903	115600	39122410	2935	2935	2935	2935	0
489	20240903	115500	39122410	2935	2935	2935	2935	3
490	20240903	115400	39113605	2940	2940	2940	2940	0
491	20240903	115300	39113605	2940	2940	2940	2940	0
492	20240903	115200	39113605	2940	2940	2940	2940	0
493	20240903	115100	39113605	2940	2940	2940	2940	0
494	20240903	115000	39113605	2940	2940	2940	2940	0
495	20240903	114900	39113605	2940	2940	2940	2940	0
496	20240903	114800	39113605	2940	2940	2940	2940	0
497	20240903	114700	39113605	2940	2940	2940	2940	0
498	20240903	114600	39113605	2940	2940	2940	2940	33
499	20240903	114500	39016585	2940	2940	2940	2940	0
500	20240903	114400	39016585	2940	2940	2940	2940	0
501	20240903	114300	39016585	2940	2935	2940	2935	85
502	20240903	114200	38766700	2930	2930	2930	2930	0
503	20240903	114100	38766700	2930	2930	2930	2930	0
504	20240903	114000	38766700	2930	2930	2930	2930	3
505	20240903	113900	38757910	2925	2925	2925	2925	0
506	20240903	113800	38757910	2925	2925	2925	2925	0
507	20240903	113700	38757910	2925	2925	2925	2925	0
508	20240903	113600	38757910	2925	2925	2925	2925	0
509	20240903	113500	38757910	2925	2925	2925	2925	0
510	20240903	113400	38757910	2925	2925	2935	2925	4
511	20240903	113300	38746200	2930	2930	2930	2930	0
512	20240903	113200	38746200	2930	2930	2930	2930	0
513	20240903	113100	38746200	2930	2930	2930	2930	0
514	20240903	113000	38746200	2930	2930	2930	2930	0
515	20240903	112900	38746200	2930	2930	2930	2930	0
516	20240903	112800	38746200	2930	2930	2930	2930	0
517	20240903	112700	38746200	2930	2930	2930	2930	0
518	20240903	112600	38746200	2930	2930	2930	2930	0
519	20240903	112500	38746200	2930	2930	2930	2930	0
520	20240903	112400	38746200	2930	2930	2930	2930	1
521	20240903	112300	38743270	2930	2930	2930	2930	50
522	20240903	112200	38596770	2930	2930	2930	2930	101
523	20240903	112100	38300840	2940	2940	2940	2940	0
524	20240903	112000	38300840	2940	2940	2940	2940	20
525	20240903	111900	38242040	2930	2930	2930	2930	0
526	20240903	111800	38242040	2930	2930	2930	2930	0
527	20240903	111700	38242040	2930	2930	2930	2930	0
528	20240903	111600	38242040	2930	2930	2930	2930	0
529	20240903	111500	38242040	2930	2930	2930	2930	0
530	20240903	111400	38242040	2930	2930	2930	2930	0
531	20240903	111300	38242040	2930	2930	2930	2930	0
532	20240903	111200	38242040	2930	2930	2930	2930	1
533	20240903	111100	38239110	2940	2940	2940	2940	0
534	20240903	111000	38239110	2940	2940	2940	2940	1
535	20240903	110900	38236170	2930	2930	2930	2930	17
536	20240903	110800	38186360	2930	2930	2930	2930	0
537	20240903	110700	38186360	2930	2930	2930	2930	0
538	20240903	110600	38186360	2930	2930	2930	2930	0
539	20240903	110500	38186360	2930	2930	2930	2930	0
540	20240903	110400	38186360	2930	2930	2930	2930	111
541	20240903	110300	37861130	2930	2930	2930	2930	0
542	20240903	110200	37861130	2930	2930	2930	2930	0
543	20240903	110100	37861130	2930	2930	2930	2930	1
544	20240903	110000	37858200	2930	2930	2930	2930	0
545	20240903	105900	37858200	2930	2930	2930	2930	0
546	20240903	105800	37858200	2930	2930	2930	2930	0
547	20240903	105700	37858200	2930	2930	2930	2930	21
548	20240903	105600	37796670	2935	2935	2935	2935	485
549	20240903	105500	36373195	2935	2935	2935	2935	1
550	20240903	105400	36370260	2930	2930	2930	2930	1
551	20240903	105300	36367330	2920	2920	2920	2920	0
552	20240903	105200	36367330	2920	2920	2920	2920	35
553	20240903	105100	36265130	2930	2930	2930	2930	0
554	20240903	105000	36265130	2930	2935	2935	2930	12
555	20240903	104900	36229920	2935	2930	2935	2930	12
556	20240903	104800	36194755	2930	2930	2930	2930	2
557	20240903	104700	36188895	2930	2930	2930	2930	0
558	20240903	104600	36188895	2930	2930	2930	2930	0
559	20240903	104500	36188895	2930	2930	2930	2930	7
560	20240903	104400	36168385	2930	2930	2930	2930	6
561	20240903	104300	36150805	2930	2930	2930	2930	0
562	20240903	104200	36150805	2930	2930	2930	2930	7
563	20240903	104100	36130295	2920	2930	2930	2920	680
564	20240903	104000	34144395	2930	2930	2930	2930	2
565	20240903	103900	34138535	2930	2930	2930	2930	0
566	20240903	103800	34138535	2930	2925	2930	2925	771
567	20240903	103700	31883305	2925	2925	2925	2925	10
568	20240903	103600	31854055	2925	2925	2925	2925	30
569	20240903	103500	31766305	2925	2925	2925	2925	0
570	20240903	103400	31766305	2925	2925	2925	2925	100
571	20240903	103300	31473805	2925	2925	2925	2925	0
572	20240903	103200	31473805	2925	2925	2925	2925	0
573	20240903	103100	31473805	2925	2925	2925	2925	2
574	20240903	103000	31467955	2935	2935	2935	2935	0
575	20240903	102900	31467955	2935	2935	2935	2935	47
576	20240903	102800	31330010	2935	2935	2935	2935	11
577	20240903	102700	31297725	2935	2935	2935	2935	100
578	20240903	102600	31004225	2925	2925	2925	2925	0
579	20240903	102500	31004225	2925	2925	2925	2925	26
580	20240903	102400	30928175	2935	2935	2935	2935	0
581	20240903	102300	30928175	2935	2935	2935	2935	0
582	20240903	102200	30928175	2935	2935	2935	2935	1
583	20240903	102100	30925240	2930	2930	2935	2930	113
584	20240903	102000	30593600	2940	2940	2940	2940	0
585	20240903	101900	30593600	2940	2940	2940	2940	0
586	20240903	101800	30593600	2940	2940	2940	2940	0
587	20240903	101700	30593600	2940	2940	2940	2940	0
588	20240903	101600	30593600	2940	2940	2940	2940	2
589	20240903	101500	30587720	2925	2935	2940	2925	1243
590	20240903	101400	26950895	2940	2940	2940	2940	0
591	20240903	101300	26950895	2940	2940	2940	2940	2
592	20240903	101200	26945015	2945	2945	2945	2945	0
593	20240903	101100	26945015	2945	2935	2945	2935	8
594	20240903	101000	26921500	2930	2930	2930	2930	761
595	20240903	100900	24691770	2930	2930	2930	2930	258
596	20240903	100800	23935830	2920	2920	2920	2920	0
597	20240903	100700	23935830	2920	2920	2920	2920	0
598	20240903	100600	23935830	2920	2920	2920	2920	200
599	20240903	100500	23351830	2930	2930	2930	2930	220
600	20240903	100400	22707230	2930	2930	2930	2930	0
601	20240903	100300	22707230	2930	2930	2930	2930	1
602	20240903	100200	22704300	2930	2925	2930	2925	5
603	20240903	100100	22689660	2935	2935	2935	2935	0
604	20240903	100000	22689660	2935	2925	2935	2925	50
605	20240903	095900	22543205	2925	2925	2925	2925	0
606	20240903	095800	22543205	2925	2925	2925	2925	0
607	20240903	095700	22543205	2925	2925	2925	2925	0
608	20240903	095600	22543205	2925	2925	2925	2925	50
609	20240903	095500	22396955	2925	2925	2925	2925	1
610	20240903	095400	22394030	2920	2920	2920	2920	0
611	20240903	095300	22394030	2920	2920	2920	2920	0
612	20240903	095200	22394030	2920	2920	2920	2920	4
613	20240903	095100	22382350	2920	2920	2920	2920	106
614	20240903	095000	22072830	2930	2930	2930	2930	0
615	20240903	094900	22072830	2930	2930	2930	2930	0
616	20240903	094800	22072830	2930	2930	2930	2930	0
617	20240903	094700	22072830	2930	2930	2930	2930	0
618	20240903	094600	22072830	2930	2930	2930	2930	0
619	20240903	094500	22072830	2930	2930	2930	2930	0
620	20240903	094400	22072830	2930	2930	2930	2930	0
621	20240903	094300	22072830	2930	2930	2930	2930	0
622	20240903	094200	22072830	2930	2930	2930	2930	0
623	20240903	094100	22072830	2930	2930	2930	2930	0
624	20240903	094000	22072830	2930	2930	2930	2930	0
625	20240903	093900	22072830	2930	2925	2930	2925	104
626	20240903	093800	21768485	2930	2930	2930	2920	2779
627	20240903	093700	13639845	2930	2935	2935	2930	11
628	20240903	093600	13607565	2935	2935	2935	2935	2
629	20240903	093500	13601695	2930	2935	2935	2930	112
630	20240903	093400	13273520	2935	2930	2935	2930	15
631	20240903	093300	13229505	2935	2935	2935	2935	0
632	20240903	093200	13229505	2935	2940	2940	2935	42
633	20240903	093100	13106035	2935	2935	2935	2935	0
634	20240903	093000	13106035	2935	2940	2940	2935	4
635	20240903	092900	13094280	2940	2940	2940	2940	0
636	20240903	092800	13094280	2940	2940	2940	2940	0
637	20240903	092700	13094280	2940	2940	2940	2940	1
638	20240903	092600	13091340	2940	2940	2940	2940	0
639	20240903	092500	13091340	2940	2930	2940	2930	26
640	20240903	092400	13015120	2940	2940	2940	2940	1
641	20240903	092300	13012180	2930	2930	2930	2930	2
642	20240903	092200	13006320	2930	2930	2930	2930	9
643	20240903	092100	12979950	2940	2935	2940	2930	401
644	20240903	092000	11804995	2930	2930	2940	2930	578
645	20240903	091900	10111445	2930	2940	2940	2930	1126
646	20240903	091800	6801950	2940	2945	2945	2940	1032
647	20240903	091700	3767855	2940	2940	2940	2940	0
648	20240903	091600	3767855	2940	2940	2940	2940	43
649	20240903	091500	3641435	2930	2940	2940	2930	11
650	20240903	091400	3609105	2930	2930	2930	2930	0
651	20240903	091300	3609105	2930	2930	2930	2930	0
652	20240903	091200	3609105	2930	2930	2930	2930	6
653	20240903	091100	3591525	2935	2940	2940	2935	8
654	20240903	091000	3568020	2940	2940	2940	2940	11
655	20240903	090900	3535680	2955	2955	2955	2955	80
656	20240903	090800	3299280	2955	2955	2955	2955	64
657	20240903	090700	3110160	2955	2930	2960	2930	25
658	20240903	090600	3036855	2920	2920	2920	2920	0
659	20240903	090500	3036855	2920	2930	2975	2915	1020
660	20240903	090400	8790	2930	2930	2930	2930	0
661	20240903	090300	8790	2930	2930	2930	2930	0
662	20240903	090200	8790	2930	2930	2930	2930	0
663	20240903	090100	8790	2930	2930	2930	2930	0
664	20240903	090000	8790	2930	2930	2930	2930	3