KissMeData/054920/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	193400	5521033930	2990	2990	2990	2990	334
3	20240905	193300	5521033930	2990	2990	2990	2990	0
4	20240905	193200	5521033930	2990	2990	2990	2990	0
5	20240905	193100	5521033930	2990	2990	2990	2990	0
6	20240905	193000	5521033930	2990	2990	2990	2990	0
7	20240905	192900	5521033930	2990	2990	2990	2990	0
8	20240905	192800	5521033930	2990	2990	2990	2990	0
9	20240905	192700	5521033930	2990	2990	2990	2990	0
10	20240905	192600	5521033930	2990	2990	2990	2990	0
11	20240905	192500	5521033930	2990	2990	2990	2990	0
12	20240905	192400	5521033930	2990	2990	2990	2990	0
13	20240905	192300	5521033930	2990	2990	2990	2990	0
14	20240905	192200	5521033930	2990	2990	2990	2990	0
15	20240905	192100	5521033930	2990	2990	2990	2990	0
16	20240905	192000	5521033930	2990	2990	2990	2990	0
17	20240905	191900	5521033930	2990	2990	2990	2990	0
18	20240905	191800	5521033930	2990	2990	2990	2990	0
19	20240905	191700	5521033930	2990	2990	2990	2990	0
20	20240905	191600	5521033930	2990	2990	2990	2990	0
21	20240905	191500	5521033930	2990	2990	2990	2990	0
22	20240905	191400	5521033930	2990	2990	2990	2990	0
23	20240905	191300	5521033930	2990	2990	2990	2990	0
24	20240905	191200	5521033930	2990	2990	2990	2990	0
25	20240905	191100	5521033930	2990	2990	2990	2990	0
26	20240905	191000	5521033930	2990	2990	2990	2990	0
27	20240905	190900	5521033930	2990	2990	2990	2990	0
28	20240905	190800	5521033930	2990	2990	2990	2990	0
29	20240905	190700	5521033930	2990	2990	2990	2990	0
30	20240905	190600	5521033930	2990	2990	2990	2990	0
31	20240905	190500	5521033930	2990	2990	2990	2990	0
32	20240905	190400	5521033930	2990	2990	2990	2990	334
33	20240905	190300	5521033930	2990	2990	2990	2990	0
34	20240905	190200	5521033930	2990	2990	2990	2990	0
35	20240905	190100	5521033930	2990	2990	2990	2990	0
36	20240905	190000	5521033930	2990	2990	2990	2990	0
37	20240905	185900	5521033930	2990	2990	2990	2990	0
38	20240905	185800	5521033930	2990	2990	2990	2990	0
39	20240905	185700	5521033930	2990	2990	2990	2990	0
40	20240905	185600	5521033930	2990	2990	2990	2990	0
41	20240905	185500	5521033930	2990	2990	2990	2990	0
42	20240905	185400	5521033930	2990	2990	2990	2990	0
43	20240905	185300	5521033930	2990	2990	2990	2990	0
44	20240905	185200	5521033930	2990	2990	2990	2990	0
45	20240905	185100	5521033930	2990	2990	2990	2990	0
46	20240905	185000	5521033930	2990	2990	2990	2990	0
47	20240905	184900	5521033930	2990	2990	2990	2990	0
48	20240905	184800	5521033930	2990	2990	2990	2990	0
49	20240905	184700	5521033930	2990	2990	2990	2990	0
50	20240905	184600	5521033930	2990	2990	2990	2990	0
51	20240905	184500	5521033930	2990	2990	2990	2990	0
52	20240905	184400	5521033930	2990	2990	2990	2990	0
53	20240905	184300	5521033930	2990	2990	2990	2990	0
54	20240905	184200	5521033930	2990	2990	2990	2990	0
55	20240905	184100	5521033930	2990	2990	2990	2990	0
56	20240905	184000	5521033930	2990	2990	2990	2990	0
57	20240905	183900	5521033930	2990	2990	2990	2990	0
58	20240905	183800	5521033930	2990	2990	2990	2990	0
59	20240905	183700	5521033930	2990	2990	2990	2990	0
60	20240905	183600	5521033930	2990	2990	2990	2990	0
61	20240905	183500	5521033930	2990	2990	2990	2990	0
62	20240905	183400	5521033930	2990	2990	2990	2990	334
63	20240905	183300	5521033930	2990	2990	2990	2990	0
64	20240905	183200	5521033930	2990	2990	2990	2990	0
65	20240905	183100	5521033930	2990	2990	2990	2990	0
66	20240905	183000	5521033930	2990	2990	2990	2990	0
67	20240905	182900	5521033930	2990	2990	2990	2990	0
68	20240905	182800	5521033930	2990	2990	2990	2990	0
69	20240905	182700	5521033930	2990	2990	2990	2990	0
70	20240905	182600	5521033930	2990	2990	2990	2990	0
71	20240905	182500	5521033930	2990	2990	2990	2990	0
72	20240905	182400	5521033930	2990	2990	2990	2990	0
73	20240905	182300	5521033930	2990	2990	2990	2990	0
74	20240905	182200	5521033930	2990	2990	2990	2990	0
75	20240905	182100	5521033930	2990	2990	2990	2990	0
76	20240905	182000	5521033930	2990	2990	2990	2990	0
77	20240905	181900	5521033930	2990	2990	2990	2990	0
78	20240905	181800	5521033930	2990	2990	2990	2990	0
79	20240905	181700	5521033930	2990	2990	2990	2990	0
80	20240905	181600	5521033930	2990	2990	2990	2990	0
81	20240905	181500	5521033930	2990	2990	2990	2990	0
82	20240905	181400	5521033930	2990	2990	2990	2990	0
83	20240905	181300	5521033930	2990	2990	2990	2990	0
84	20240905	181200	5521033930	2990	2990	2990	2990	0
85	20240905	181100	5521033930	2990	2990	2990	2990	0
86	20240905	181000	5521033930	2990	2990	2990	2990	0
87	20240905	180900	5521033930	2990	2990	2990	2990	0
88	20240905	180800	5521033930	2990	2990	2990	2990	0
89	20240905	180700	5521033930	2990	2990	2990	2990	0
90	20240905	180600	5521033930	2990	2990	2990	2990	0
91	20240905	180500	5521033930	2990	2990	2990	2990	0
92	20240905	180400	5521033930	2990	2990	2990	2990	334
93	20240905	180300	5521033930	2990	2990	2990	2990	0
94	20240905	180200	5521033930	2990	2990	2990	2990	0
95	20240905	180100	5521033930	2990	2990	2990	2990	0
96	20240905	180000	5521033930	2990	2990	2990	2990	0
97	20240905	175900	5521033930	2990	2990	2990	2990	0
98	20240905	175800	5521033930	2990	2990	2990	2990	0
99	20240905	175700	5521033930	2990	2990	2990	2990	0
100	20240905	175600	5521033930	2990	2990	2990	2990	0
101	20240905	175500	5521033930	2990	2990	2990	2990	0
102	20240905	175400	5521033930	2990	2990	2990	2990	0
103	20240905	175300	5521033930	2990	2990	2990	2990	0
104	20240905	175200	5521033930	2990	2990	2990	2990	0
105	20240905	175100	5521033930	2990	2990	2990	2990	0
106	20240905	175000	5521033930	2990	2990	2990	2990	0
107	20240905	174900	5521033930	2990	2990	2990	2990	0
108	20240905	174800	5521033930	2990	2990	2990	2990	0
109	20240905	174700	5521033930	2990	2990	2990	2990	0
110	20240905	174600	5521033930	2990	2990	2990	2990	0
111	20240905	174500	5521033930	2990	2990	2990	2990	0
112	20240905	174400	5521033930	2990	2990	2990	2990	0
113	20240905	174300	5521033930	2990	2990	2990	2990	0
114	20240905	174200	5521033930	2990	2990	2990	2990	0
115	20240905	174100	5521033930	2990	2990	2990	2990	0
116	20240905	174000	5521033930	2990	2990	2990	2990	0
117	20240905	173900	5521033930	2990	2990	2990	2990	0
118	20240905	173800	5521033930	2990	2990	2990	2990	0
119	20240905	173700	5521033930	2990	2990	2990	2990	0
120	20240905	173600	5521033930	2990	2990	2990	2990	0
121	20240905	173500	5521033930	2990	2990	2990	2990	0
122	20240905	173400	5521033930	2990	2990	2990	2990	334
123	20240905	173300	5521033930	2990	2990	2990	2990	0
124	20240905	173200	5521033930	2990	2990	2990	2990	0
125	20240905	173100	5521033930	2990	2990	2990	2990	0
126	20240905	173000	5521033930	2990	2990	2990	2990	0
127	20240905	172900	5521033930	2990	2990	2990	2990	0
128	20240905	172800	5521033930	2990	2990	2990	2990	0
129	20240905	172700	5521033930	2990	2990	2990	2990	0
130	20240905	172600	5521033930	2990	2990	2990	2990	0
131	20240905	172500	5521033930	2990	2990	2990	2990	0
132	20240905	172400	5521033930	2990	2990	2990	2990	0
133	20240905	172300	5521033930	2990	2990	2990	2990	0
134	20240905	172200	5521033930	2990	2990	2990	2990	0
135	20240905	172100	5521033930	2990	2990	2990	2990	0
136	20240905	172000	5521033930	2990	2990	2990	2990	0
137	20240905	171900	5521033930	2990	2990	2990	2990	0
138	20240905	171800	5521033930	2990	2990	2990	2990	0
139	20240905	171700	5521033930	2990	2990	2990	2990	0
140	20240905	171600	5521033930	2990	2990	2990	2990	0
141	20240905	171500	5521033930	2990	2990	2990	2990	0
142	20240905	171400	5521033930	2990	2990	2990	2990	0
143	20240905	171300	5521033930	2990	2990	2990	2990	0
144	20240905	171200	5521033930	2990	2990	2990	2990	0
145	20240905	171100	5521033930	2990	2990	2990	2990	0
146	20240905	171000	5521033930	2990	2990	2990	2990	0
147	20240905	170900	5521033930	2990	2990	2990	2990	0
148	20240905	170800	5521033930	2990	2990	2990	2990	0
149	20240905	170700	5521033930	2990	2990	2990	2990	0
150	20240905	170600	5521033930	2990	2990	2990	2990	0
151	20240905	170500	5521033930	2990	2990	2990	2990	0
152	20240905	170400	5521033930	2990	2990	2990	2990	334
153	20240905	170300	5521033930	2990	2990	2990	2990	0
154	20240905	170200	5521033930	2990	2990	2990	2990	0
155	20240905	170100	5521033930	2990	2990	2990	2990	0
156	20240905	170000	5521033930	2990	2990	2990	2990	0
157	20240905	165900	5521033930	2990	2990	2990	2990	0
158	20240905	165800	5521033930	2990	2990	2990	2990	0
159	20240905	165700	5521033930	2990	2990	2990	2990	0
160	20240905	165600	5521033930	2990	2990	2990	2990	0
161	20240905	165500	5521033930	2990	2990	2990	2990	0
162	20240905	165400	5521033930	2990	2990	2990	2990	0
163	20240905	165300	5521033930	2990	2990	2990	2990	0
164	20240905	165200	5521033930	2990	2990	2990	2990	0
165	20240905	165100	5521033930	2990	2990	2990	2990	0
166	20240905	165000	5521033930	2990	2990	2990	2990	0
167	20240905	164900	5521033930	2990	2990	2990	2990	0
168	20240905	164800	5521033930	2990	2990	2990	2990	0
169	20240905	164700	5521033930	2990	2990	2990	2990	0
170	20240905	164600	5521033930	2990	2990	2990	2990	0
171	20240905	164500	5521033930	2990	2990	2990	2990	0
172	20240905	164400	5521033930	2990	2990	2990	2990	0
173	20240905	164300	5521033930	2990	2990	2990	2990	0
174	20240905	164200	5521033930	2990	2990	2990	2990	0
175	20240905	164100	5521033930	2990	2990	2990	2990	0
176	20240905	164000	5521033930	2990	2990	2990	2990	0
177	20240905	163900	5521033930	2990	2990	2990	2990	0
178	20240905	163800	5521033930	2990	2990	2990	2990	0
179	20240905	163700	5521033930	2990	2990	2990	2990	0
180	20240905	163600	5521033930	2990	2990	2990	2990	0
181	20240905	163500	5521033930	2990	2990	2990	2990	0
182	20240905	163400	5521033930	2990	2990	2990	2990	334
183	20240905	163300	5521033930	2990	2990	2990	2990	0
184	20240905	163200	5521033930	2990	2990	2990	2990	0
185	20240905	163100	5521033930	2990	2990	2990	2990	0
186	20240905	163000	5521033930	2990	2990	2990	2990	0
187	20240905	162900	5521033930	2990	2990	2990	2990	0
188	20240905	162800	5521033930	2990	2990	2990	2990	0
189	20240905	162700	5521033930	2990	2990	2990	2990	0
190	20240905	162600	5521033930	2990	2990	2990	2990	0
191	20240905	162500	5521033930	2990	2990	2990	2990	0
192	20240905	162400	5521033930	2990	2990	2990	2990	0
193	20240905	162300	5521033930	2990	2990	2990	2990	0
194	20240905	162200	5521033930	2990	2990	2990	2990	0
195	20240905	162100	5521033930	2990	2990	2990	2990	0
196	20240905	162000	5521033930	2990	2990	2990	2990	0
197	20240905	161900	5521033930	2990	2990	2990	2990	0
198	20240905	161800	5521033930	2990	2990	2990	2990	0
199	20240905	161700	5521033930	2990	2990	2990	2990	0
200	20240905	161600	5521033930	2990	2990	2990	2990	0
201	20240905	161500	5521033930	2990	2990	2990	2990	0
202	20240905	161400	5521033930	2990	2990	2990	2990	0
203	20240905	161300	5521033930	2990	2990	2990	2990	0
204	20240905	161200	5521033930	2990	2990	2990	2990	0
205	20240905	161100	5521033930	2990	2990	2990	2990	0
206	20240905	161000	5521033930	2990	2990	2990	2990	0
207	20240905	160900	5521033930	2990	2990	2990	2990	0
208	20240905	160800	5521033930	2990	2990	2990	2990	0
209	20240905	160700	5521033930	2990	2990	2990	2990	0
210	20240905	160600	5521033930	2990	2990	2990	2990	0
211	20240905	160500	5521033930	2990	2990	2990	2990	0
212	20240905	160400	5521033930	2990	2990	2990	2990	334
213	20240905	160300	5521033930	2990	2990	2990	2990	0
214	20240905	160200	5521033930	2990	2990	2990	2990	0
215	20240905	160100	5521033930	2990	2990	2990	2990	0
216	20240905	160000	5521033930	2990	2990	2990	2990	0
217	20240905	155900	5521033930	2990	2990	2990	2990	0
218	20240905	155800	5521033930	2990	2990	2990	2990	0
219	20240905	155700	5521033930	2990	2990	2990	2990	0
220	20240905	155600	5521033930	2990	2990	2990	2990	0
221	20240905	155500	5521033930	2990	2990	2990	2990	0
222	20240905	155400	5521033930	2990	2990	2990	2990	0
223	20240905	155300	5521033930	2990	2990	2990	2990	0
224	20240905	155200	5521033930	2990	2990	2990	2990	0
225	20240905	155100	5521033930	2990	2990	2990	2990	0
226	20240905	155000	5521033930	2990	2990	2990	2990	0
227	20240905	154900	5521033930	2990	2990	2990	2990	0
228	20240905	154800	5521033930	2990	2990	2990	2990	0
229	20240905	154700	5521033930	2990	2990	2990	2990	0
230	20240905	154600	5521033930	2990	2990	2990	2990	0
231	20240905	154500	5521033930	2990	2990	2990	2990	0
232	20240905	154400	5521033930	2990	2990	2990	2990	0
233	20240905	154300	5521033930	2990	2990	2990	2990	0
234	20240905	154200	5521033930	2990	2990	2990	2990	0
235	20240905	154100	5521033930	2990	2990	2990	2990	0
236	20240905	154000	5521033930	2990	2990	2990	2990	0
237	20240905	153900	5521033930	2990	2990	2990	2990	0
238	20240905	153800	5521033930	2990	2990	2990	2990	0
239	20240905	153700	5521033930	2990	2990	2990	2990	0
240	20240905	153600	5521033930	2990	2990	2990	2990	0
241	20240905	153500	5521033930	2990	2990	2990	2990	0
242	20240905	153400	5521033930	2990	2990	2990	2990	334
243	20240905	153300	5521033930	2990	2990	2990	2990	0
244	20240905	153200	5521033930	2990	2990	2990	2990	0
245	20240905	153100	5521033930	2990	2990	2990	2990	0
246	20240905	153000	5521033930	2990	2990	2990	2990	334
247	20240905	152900	5520035270	2990	2990	2990	2990	0
248	20240905	152800	5520035270	2990	2990	2990	2990	0
249	20240905	152700	5520035270	2990	2990	2990	2990	0
250	20240905	152600	5520035270	2990	2990	2990	2990	0
251	20240905	152500	5520035270	2990	2990	2990	2990	0
252	20240905	152400	5520035270	2990	2990	2990	2990	0
253	20240905	152300	5520035270	2990	2990	2990	2990	0
254	20240905	152200	5520035270	2990	2990	2990	2990	0
255	20240905	152100	5520035270	2990	2990	2990	2990	0
256	20240905	152000	5520035270	2990	2990	2990	2990	0
257	20240905	151900	5520035270	2990	2990	2990	2990	600
258	20240905	151800	5518241270	2990	2990	2990	2990	0
259	20240905	151700	5518241270	2990	2990	2990	2990	200
260	20240905	151600	5517643270	2990	2990	2990	2990	101
261	20240905	151500	5517341280	2990	2990	2990	2990	46
262	20240905	151400	5517203740	2990	2990	2990	2990	2591
263	20240905	151300	5509456650	2990	2990	2990	2990	12
264	20240905	151200	5509420770	2990	2990	2990	2990	0
265	20240905	151100	5509420770	2990	2990	2990	2990	335
266	20240905	151000	5508419120	2990	2990	2990	2990	1
267	20240905	150900	5508416130	2990	2990	2990	2990	100
268	20240905	150800	5508117130	2990	2990	2990	2990	10
269	20240905	150700	5508087230	2990	2990	2990	2990	1000
270	20240905	150600	5505097230	2990	2990	2990	2990	0
271	20240905	150500	5505097230	2990	2990	2990	2990	307
272	20240905	150400	5504179300	2990	2990	2990	2990	0
273	20240905	150300	5504179300	2990	2990	2990	2990	0
274	20240905	150200	5504179300	2990	2990	2990	2990	11
275	20240905	150100	5504146410	2990	2990	2990	2990	0
276	20240905	150000	5504146410	2990	2990	2990	2990	0
277	20240905	145900	5504146410	2990	2990	2990	2990	400
278	20240905	145800	5502950410	2990	2990	2990	2990	0
279	20240905	145700	5502950410	2990	2990	2990	2990	1937
280	20240905	145600	5497158780	2990	2990	2990	2990	0
281	20240905	145500	5497158780	2990	2990	2990	2990	1
282	20240905	145400	5497155790	2990	2990	2990	2990	0
283	20240905	145300	5497155790	2990	2990	2990	2990	0
284	20240905	145200	5497155790	2990	2990	2990	2990	75
285	20240905	145100	5496931540	2990	2990	2990	2990	0
286	20240905	145000	5496931540	2990	2990	2990	2990	0
287	20240905	144900	5496931540	2990	2990	2990	2990	1500
288	20240905	144800	5492446540	2990	2990	2990	2990	0
289	20240905	144700	5492446540	2990	2990	2990	2990	0
290	20240905	144600	5492446540	2990	2990	2990	2990	243
291	20240905	144500	5491719970	2990	2990	2990	2990	10
292	20240905	144400	5491690070	2990	2990	2990	2990	159
293	20240905	144300	5491214660	2990	2990	2990	2990	0
294	20240905	144200	5491214660	2990	2990	2990	2990	0
295	20240905	144100	5491214660	2990	2990	2990	2990	0
296	20240905	144000	5491214660	2990	2990	2990	2990	10
297	20240905	143900	5491184760	2990	2990	2990	2990	300
298	20240905	143800	5490287760	2990	2990	2990	2990	440
299	20240905	143700	5488972160	2990	2990	2990	2990	0
300	20240905	143600	5488972160	2990	2990	2990	2990	581
301	20240905	143500	5487234970	2990	2990	2990	2990	0
302	20240905	143400	5487234970	2990	2990	2990	2990	1651
303	20240905	143300	5482298480	2990	2990	2990	2990	3
304	20240905	143200	5482289510	2990	2990	2990	2990	67
305	20240905	143100	5482089180	2990	2990	2990	2990	200
306	20240905	143000	5481491180	2990	2990	2990	2990	0
307	20240905	142900	5481491180	2990	2990	2990	2990	1
308	20240905	142800	5481488190	2990	2990	2990	2990	79
309	20240905	142700	5481251980	2990	2990	2990	2990	0
310	20240905	142600	5481251980	2990	2990	2990	2990	2
311	20240905	142500	5481246000	2990	2990	2990	2990	20
312	20240905	142400	5481186200	2990	2990	2990	2990	10
313	20240905	142300	5481156300	2990	2990	2990	2990	23
314	20240905	142200	5481087530	2990	2990	2990	2990	0
315	20240905	142100	5481087530	2990	2990	2990	2990	25
316	20240905	142000	5481012780	2990	2990	2990	2990	0
317	20240905	141900	5481012780	2990	2990	2990	2990	2
318	20240905	141800	5481006800	2990	2990	2990	2990	0
319	20240905	141700	5481006800	2990	2990	2990	2990	1
320	20240905	141600	5481003810	2990	2990	2990	2990	0
321	20240905	141500	5481003810	2990	2990	2990	2990	0
322	20240905	141400	5481003810	2990	2990	2990	2990	0
323	20240905	141300	5481003810	2990	2990	2990	2990	15
324	20240905	141200	5480958960	2990	2990	2990	2990	123
325	20240905	141100	5480591190	2990	2990	2990	2990	1
326	20240905	141000	5480588200	2990	2990	2990	2990	247
327	20240905	140900	5479849670	2990	2990	2990	2990	510
328	20240905	140800	5478324770	2990	2990	2990	2990	0
329	20240905	140700	5478324770	2990	2990	2990	2990	5
330	20240905	140600	5478309820	2990	2990	2990	2990	50
331	20240905	140500	5478160320	2990	2990	2990	2990	6
332	20240905	140400	5478142380	2990	2990	2990	2990	500
333	20240905	140300	5476647380	2990	2990	2990	2990	136
334	20240905	140200	5476240740	2990	2990	2990	2990	0
335	20240905	140100	5476240740	2990	2990	2990	2990	1169
336	20240905	140000	5472745430	2990	2990	2990	2990	7
337	20240905	135900	5472724500	2990	2990	2990	2990	0
338	20240905	135800	5472724500	2990	2990	2990	2990	121
339	20240905	135700	5472362710	2990	2990	2990	2990	20
340	20240905	135600	5472302910	2990	2990	2990	2990	0
341	20240905	135500	5472302910	2990	2990	2990	2990	32
342	20240905	135400	5472207230	2990	2990	2990	2990	30
343	20240905	135300	5472117530	2990	2990	2990	2990	0
344	20240905	135200	5472117530	2990	2990	2990	2990	0
345	20240905	135100	5472117530	2990	2990	2990	2990	0
346	20240905	135000	5472117530	2990	2990	2990	2990	0
347	20240905	134900	5472117530	2990	2990	2990	2990	0
348	20240905	134800	5472117530	2990	2990	2990	2990	0
349	20240905	134700	5472117530	2990	2990	2990	2990	470
350	20240905	134600	5470712230	2990	2990	2990	2990	365
351	20240905	134500	5469620880	2990	2990	2990	2990	0
352	20240905	134400	5469620880	2990	2990	2990	2990	0
353	20240905	134300	5469620880	2990	2990	2990	2990	5
354	20240905	134200	5469605930	2990	2990	2990	2990	230
355	20240905	134100	5468918230	2990	2990	2990	2990	0
356	20240905	134000	5468918230	2990	2990	2990	2990	0
357	20240905	133900	5468918230	2990	2990	2990	2990	100
358	20240905	133800	5468619230	2990	2990	2990	2990	0
359	20240905	133700	5468619230	2990	2990	2990	2990	669
360	20240905	133600	5466618920	2990	2990	2990	2990	0
361	20240905	133500	5466618920	2990	2990	2990	2990	0
362	20240905	133400	5466618920	2990	2990	2990	2990	0
363	20240905	133300	5466618920	2990	2990	2990	2990	0
364	20240905	133200	5466618920	2990	2990	2990	2990	0
365	20240905	133100	5466618920	2990	2990	2990	2990	0
366	20240905	133000	5466618920	2990	2990	2990	2990	0
367	20240905	132900	5466618920	2990	2990	2990	2990	0
368	20240905	132800	5466618920	2990	2990	2990	2990	500
369	20240905	132700	5465123920	2990	2990	2990	2990	30
370	20240905	132600	5465034220	2990	2990	2990	2990	35
371	20240905	132500	5464929570	2990	2990	2990	2990	1
372	20240905	132400	5464926580	2990	2990	2990	2990	3
373	20240905	132300	5464917610	2990	2990	2990	2990	0
374	20240905	132200	5464917610	2990	2990	2990	2990	0
375	20240905	132100	5464917610	2990	2990	2990	2990	158
376	20240905	132000	5464445190	2990	2990	2990	2990	40
377	20240905	131900	5464325590	2990	2990	2990	2990	171
378	20240905	131800	5463814300	2990	2990	2990	2990	640
379	20240905	131700	5461900700	2990	2990	2990	2990	1
380	20240905	131600	5461897710	2990	2990	2990	2990	0
381	20240905	131500	5461897710	2990	2990	2990	2990	608
382	20240905	131400	5460079790	2990	2990	2990	2990	160
383	20240905	131300	5459601390	2990	2990	2990	2990	1857
384	20240905	131200	5454048960	2990	2990	2990	2990	925
385	20240905	131100	5451283210	2990	2990	2990	2990	1
386	20240905	131000	5451280220	2990	2990	2990	2990	10
387	20240905	130900	5451250320	2990	2990	2990	2990	0
388	20240905	130800	5451250320	2990	2990	2990	2990	30
389	20240905	130700	5451160620	2990	2990	2990	2990	36
390	20240905	130600	5451052980	2990	2990	2990	2990	20
391	20240905	130500	5450993180	2990	2990	2990	2990	11
392	20240905	130400	5450960290	2990	2990	2990	2990	20
393	20240905	130300	5450900490	2990	2990	2990	2990	0
394	20240905	130200	5450900490	2990	2990	2990	2990	31
395	20240905	130100	5450807800	2990	2990	2990	2990	3
396	20240905	130000	5450798830	2990	2990	2990	2990	0
397	20240905	125900	5450798830	2990	2990	2990	2990	50
398	20240905	125800	5450649330	2990	2990	2990	2990	400
399	20240905	125700	5449453330	2990	2990	2990	2990	0
400	20240905	125600	5449453330	2990	2990	2990	2990	261
401	20240905	125500	5448672940	2990	2990	2990	2990	5
402	20240905	125400	5448657990	2990	2990	2990	2990	0
403	20240905	125300	5448657990	2990	2990	2990	2990	747
404	20240905	125200	5446424460	2990	2990	2990	2990	9
405	20240905	125100	5446397550	2990	2990	2990	2990	6
406	20240905	125000	5446379610	2990	2990	2990	2990	0
407	20240905	124900	5446379610	2990	2990	2990	2990	0
408	20240905	124800	5446379610	2990	2990	2990	2990	0
409	20240905	124700	5446379610	2990	2990	2990	2990	10
410	20240905	124600	5446349710	2990	2990	2990	2990	0
411	20240905	124500	5446349710	2990	2990	2990	2990	0
412	20240905	124400	5446349710	2990	2990	2990	2990	177
413	20240905	124300	5445820480	2990	2990	2990	2990	41
414	20240905	124200	5445697890	2990	2990	2990	2990	151
415	20240905	124100	5445246400	2990	2990	2990	2990	120
416	20240905	124000	5444887600	2990	2990	2990	2990	0
417	20240905	123900	5444887600	2990	2990	2990	2990	200
418	20240905	123800	5444289600	2990	2990	2990	2990	0
419	20240905	123700	5444289600	2990	2990	2990	2990	0
420	20240905	123600	5444289600	2990	2990	2990	2990	12
421	20240905	123500	5444253720	2990	2990	2990	2990	488
422	20240905	123400	5442794600	2990	2990	2990	2990	0
423	20240905	123300	5442794600	2990	2990	2990	2990	850
424	20240905	123200	5440253100	2990	2990	2990	2990	100
425	20240905	123100	5439954100	2990	2990	2990	2990	822
426	20240905	123000	5437496320	2990	2990	2990	2990	61
427	20240905	122900	5437313930	2990	2990	2990	2990	200
428	20240905	122800	5436715930	2990	2990	2990	2990	0
429	20240905	122700	5436715930	2990	2990	2990	2990	0
430	20240905	122600	5436715930	2990	2990	2990	2990	0
431	20240905	122500	5436715930	2990	2990	2990	2990	2010
432	20240905	122400	5430706030	2990	2990	2990	2990	100
433	20240905	122300	5430407030	2990	2990	2990	2990	1
434	20240905	122200	5430404040	2990	2990	2990	2990	0
435	20240905	122100	5430404040	2990	2990	2990	2990	1
436	20240905	122000	5430401050	2990	2990	2990	2990	0
437	20240905	121900	5430401050	2990	2990	2990	2990	72
438	20240905	121800	5430185770	2990	2990	2990	2990	0
439	20240905	121700	5430185770	2990	2990	2990	2990	28
440	20240905	121600	5430102050	2990	2990	2990	2990	0
441	20240905	121500	5430102050	2990	2990	2990	2990	482
442	20240905	121400	5428660870	2990	2990	2990	2990	25
443	20240905	121300	5428586120	2990	2990	2990	2990	0
444	20240905	121200	5428586120	2990	2990	2990	2990	0
445	20240905	121100	5428586120	2990	2990	2990	2990	0
446	20240905	121000	5428586120	2990	2990	2990	2990	450
447	20240905	120900	5427240620	2990	2990	2990	2990	2
448	20240905	120800	5427234640	2990	2990	2990	2990	0
449	20240905	120700	5427234640	2990	2990	2990	2990	0
450	20240905	120600	5427234640	2990	2990	2990	2990	500
451	20240905	120500	5425739640	2990	2990	2990	2990	2585
452	20240905	120400	5418010490	2990	2990	2990	2990	2502
453	20240905	120300	5410529510	2990	2990	2990	2990	90
454	20240905	120200	5410260410	2990	2990	2990	2990	0
455	20240905	120100	5410260410	2990	2990	2990	2990	100
456	20240905	120000	5409961410	2990	2990	2990	2990	61
457	20240905	115900	5409779020	2990	2990	2990	2990	0
458	20240905	115800	5409779020	2990	2990	2990	2990	0
459	20240905	115700	5409779020	2990	2990	2990	2990	0
460	20240905	115600	5409779020	2990	2990	2990	2990	120
461	20240905	115500	5409420220	2990	2990	2990	2990	0
462	20240905	115400	5409420220	2990	2990	2990	2990	20
463	20240905	115300	5409360420	2990	2990	2990	2990	0
464	20240905	115200	5409360420	2990	2990	2990	2990	0
465	20240905	115100	5409360420	2990	2990	2990	2990	40
466	20240905	115000	5409240820	2990	2990	2990	2990	53
467	20240905	114900	5409082350	2990	2990	2990	2990	3
468	20240905	114800	5409073380	2990	2990	2990	2990	0
469	20240905	114700	5409073380	2990	2990	2990	2990	0
470	20240905	114600	5409073380	2990	2990	2990	2990	41
471	20240905	114500	5408950790	2990	2990	2990	2990	300
472	20240905	114400	5408053790	2990	2990	2990	2990	100
473	20240905	114300	5407754790	2990	2990	2990	2990	1
474	20240905	114200	5407751800	2990	2990	2990	2990	0
475	20240905	114100	5407751800	2990	2990	2990	2990	0
476	20240905	114000	5407751800	2990	2990	2990	2990	0
477	20240905	113900	5407751800	2990	2990	2990	2990	5
478	20240905	113800	5407736850	2990	2990	2990	2990	1
479	20240905	113700	5407733860	2990	2990	2990	2990	0
480	20240905	113600	5407733860	2990	2990	2990	2990	28
481	20240905	113500	5407650140	2990	2990	2990	2990	2
482	20240905	113400	5407644160	2990	2990	2990	2990	0
483	20240905	113300	5407644160	2990	2990	2990	2990	5
484	20240905	113200	5407629210	2990	2990	2990	2990	381
485	20240905	113100	5406490020	2990	2990	2990	2990	23
486	20240905	113000	5406421250	2990	2990	2990	2990	0
487	20240905	112900	5406421250	2990	2990	2990	2990	0
488	20240905	112800	5406421250	2990	2990	2990	2990	1746
489	20240905	112700	5401200710	2990	2990	2990	2990	0
490	20240905	112600	5401200710	2990	2990	2990	2990	0
491	20240905	112500	5401200710	2990	2990	2990	2990	1079
492	20240905	112400	5397974500	2990	2990	2990	2990	102
493	20240905	112300	5397669520	2990	2990	2990	2990	0
494	20240905	112200	5397669520	2990	2990	2990	2990	21
495	20240905	112100	5397606730	2990	2990	2990	2990	30
496	20240905	112000	5397517030	2990	2990	2990	2990	0
497	20240905	111900	5397517030	2990	2990	2990	2990	210
498	20240905	111800	5396889130	2990	2990	2990	2990	752
499	20240905	111700	5394640650	2990	2990	2990	2990	0
500	20240905	111600	5394640650	2990	2990	2990	2990	0
501	20240905	111500	5394640650	2990	2990	2990	2990	0
502	20240905	111400	5394640650	2990	2990	2990	2990	1
503	20240905	111300	5394637660	2990	2990	2990	2990	1505
504	20240905	111200	5390137710	2990	2990	2990	2990	342
505	20240905	111100	5389115130	2990	2990	2990	2990	1146
506	20240905	111000	5385688590	2990	2990	2990	2990	26
507	20240905	110900	5385610850	2990	2990	2990	2990	4
508	20240905	110800	5385598890	2990	2990	2990	2990	5
509	20240905	110700	5385583940	2990	2990	2990	2990	1
510	20240905	110600	5385580950	2990	2990	2990	2990	240
511	20240905	110500	5384863350	2990	2990	2990	2990	600
512	20240905	110400	5383069350	2990	2990	2990	2990	0
513	20240905	110300	5383069350	2990	2990	2990	2990	285
514	20240905	110200	5382217200	2990	2990	2990	2990	21
515	20240905	110100	5382154410	2990	2990	2990	2990	1
516	20240905	110000	5382151420	2990	2990	2990	2990	855
517	20240905	105900	5379594970	2990	2990	2990	2990	0
518	20240905	105800	5379594970	2990	2990	2990	2990	0
519	20240905	105700	5379594970	2990	2990	2990	2990	518
520	20240905	105600	5378046150	2990	2990	2990	2990	4
521	20240905	105500	5378034190	2990	2990	2990	2990	0
522	20240905	105400	5378034190	2990	2990	2990	2990	300
523	20240905	105300	5377137190	2990	2990	2990	2990	628
524	20240905	105200	5375259470	2990	2990	2990	2990	70
525	20240905	105100	5375050170	2990	2990	2990	2990	64
526	20240905	105000	5374858810	2990	2990	2990	2990	120
527	20240905	104900	5374500010	2990	2990	2990	2990	0
528	20240905	104800	5374500010	2990	2990	2990	2990	612
529	20240905	104700	5372670130	2990	2990	2990	2990	0
530	20240905	104600	5372670130	2990	2990	2990	2990	190
531	20240905	104500	5372102030	2990	2990	2990	2990	12
532	20240905	104400	5372066150	2990	2990	2990	2990	120
533	20240905	104300	5371707350	2990	2990	2990	2990	0
534	20240905	104200	5371707350	2990	2990	2990	2990	500
535	20240905	104100	5370212350	2990	2990	2990	2990	130
536	20240905	104000	5369823650	2990	2990	2990	2990	1082
537	20240905	103900	5366588470	2990	2990	2990	2990	631
538	20240905	103800	5364701780	2990	2990	2990	2990	1
539	20240905	103700	5364698790	2990	2990	2990	2990	1588
540	20240905	103600	5359950670	2990	2990	2990	2990	99
541	20240905	103500	5359654660	2990	2990	2990	2990	892
542	20240905	103400	5356987580	2990	2990	2990	2990	489
543	20240905	103300	5355525470	2990	2990	2990	2990	0
544	20240905	103200	5355525470	2990	2990	2990	2990	971
545	20240905	103100	5352622180	2990	2990	2990	2990	2326
546	20240905	103000	5345667440	2990	2990	2990	2990	273
547	20240905	102900	5344851170	2990	2990	2990	2990	1
548	20240905	102800	5344848180	2990	2990	2990	2990	21
549	20240905	102700	5344785390	2990	2990	2990	2990	10594
550	20240905	102600	5313109330	2990	2990	2990	2990	0
551	20240905	102500	5313109330	2990	2990	2990	2990	1
552	20240905	102400	5313106340	2990	2990	2990	2990	0
553	20240905	102300	5313106340	2990	2990	2990	2990	300
554	20240905	102200	5312209340	2990	2990	2990	2990	31
555	20240905	102100	5312116650	2990	2990	2990	2990	0
556	20240905	102000	5312116650	2990	2990	2990	2990	150
557	20240905	101900	5311668150	2990	2990	2990	2990	68
558	20240905	101800	5311464830	2990	2990	2990	2990	22
559	20240905	101700	5311399050	2990	2990	2990	2990	0
560	20240905	101600	5311399050	2990	2990	2990	2990	10
561	20240905	101500	5311369150	2990	2990	2990	2990	342
562	20240905	101400	5310346570	2990	2990	2990	2990	476
563	20240905	101300	5308923330	2990	2990	2990	2990	34
564	20240905	101200	5308821670	2990	2990	2990	2990	39
565	20240905	101100	5308705060	2990	2990	2990	2990	0
566	20240905	101000	5308705060	2990	2990	2990	2990	1747
567	20240905	100900	5303481530	2990	2990	2990	2990	50
568	20240905	100800	5303332030	2990	2990	2990	2990	0
569	20240905	100700	5303332030	2990	2990	2990	2990	188
570	20240905	100600	5302769910	2990	2990	2990	2990	50
571	20240905	100500	5302620410	2990	2990	2990	2990	388
572	20240905	100400	5301460290	2990	2990	2990	2990	408
573	20240905	100300	5300240370	2990	2990	2990	2990	758
574	20240905	100200	5297973950	2990	2990	2990	2990	12
575	20240905	100100	5297938070	2990	2990	2990	2990	669
576	20240905	100000	5295937760	2990	2990	2990	2990	1047
577	20240905	095900	5292807230	2990	2990	2990	2990	0
578	20240905	095800	5292807230	2990	2990	2990	2990	22
579	20240905	095700	5292741450	2990	2990	2990	2990	22
580	20240905	095600	5292675670	2990	2990	2990	2990	33
581	20240905	095500	5292577000	2990	2990	2990	2990	340
582	20240905	095400	5291560400	2990	2990	2990	2990	8
583	20240905	095300	5291536480	2990	2990	2990	2990	540
584	20240905	095200	5289921880	2990	2990	2990	2990	120
585	20240905	095100	5289563080	2990	2990	2990	2990	109
586	20240905	095000	5289237170	2990	2990	2990	2990	450
587	20240905	094900	5287891670	2990	2990	2990	2990	310
588	20240905	094800	5286964770	2990	2990	2990	2990	367
589	20240905	094700	5285867440	2990	2990	2990	2990	141
590	20240905	094600	5285445850	2990	2990	2990	2990	103
591	20240905	094500	5285137880	2990	2990	2990	2990	301
592	20240905	094400	5284237890	2990	2990	2990	2990	884
593	20240905	094300	5281594730	2990	2990	2990	2990	4091
594	20240905	094200	5269362640	2990	2990	2990	2990	518
595	20240905	094100	5267813820	2990	2990	2990	2990	2764
596	20240905	094000	5259549460	2990	2990	2990	2990	875
597	20240905	093900	5256933210	2990	2990	2990	2990	1349
598	20240905	093800	5252899700	2990	2990	2990	2990	145
599	20240905	093700	5252466150	2990	2990	2990	2990	1992
600	20240905	093600	5246510070	2990	2990	2990	2990	536
601	20240905	093500	5244907430	2990	2990	2990	2990	54
602	20240905	093400	5244745970	2990	2990	2990	2990	62
603	20240905	093300	5244560590	2990	2990	2990	2990	686
604	20240905	093200	5242509450	2990	2990	2990	2990	210
605	20240905	093100	5241881550	2990	2990	2990	2990	1
606	20240905	093000	5241878560	2990	2990	2990	2990	803
607	20240905	092900	5239477590	2990	2990	2990	2990	1517
608	20240905	092800	5234941760	2990	2990	2990	2990	764
609	20240905	092700	5232657400	2990	2990	2990	2990	1743
610	20240905	092600	5227445830	2990	2990	2990	2990	713
611	20240905	092500	5225313960	2990	2990	2990	2990	299
612	20240905	092400	5224419950	2990	2990	2990	2990	553
613	20240905	092300	5222766480	2990	2990	2990	2990	2302
614	20240905	092200	5215883500	2990	2990	2990	2990	6861
615	20240905	092100	5195369110	2990	2990	2990	2990	3703
616	20240905	092000	5184297140	2990	2990	2990	2990	1042
617	20240905	091900	5181181560	2990	2990	2990	2990	406
618	20240905	091800	5179967620	2990	2990	2990	2990	7872
619	20240905	091700	5156430340	2990	2990	2990	2990	852
620	20240905	091600	5153882860	2990	2990	2990	2990	29600
621	20240905	091500	5065378860	2990	2990	2990	2990	1499
622	20240905	091400	5060896850	2990	2990	2990	2990	10622
623	20240905	091300	5029137070	2990	2990	2990	2990	4935
624	20240905	091200	5014381420	2990	2990	2990	2990	7786
625	20240905	091100	4991101280	2990	2990	2990	2990	12390
626	20240905	091000	4954055180	2990	2990	2990	2990	5306
627	20240905	090900	4938190240	2990	2990	2990	2990	73009
628	20240905	090800	4719893330	2990	2990	2990	2990	52127
629	20240905	090700	4564033600	2990	2990	2990	2990	155998
630	20240905	090600	4097599580	2990	2990	2990	2990	62115
631	20240905	090500	3911875730	2990	2990	2990	2990	48030
632	20240905	090400	3768266030	2990	2915	2990	2915	544856
633	20240905	090300	2144770210	2920	2735	2985	2715	573172
634	20240905	090200	482742620	2730	2755	2760	2690	95409
635	20240905	090100	220530065	2770	2770	2770	2770	0
636	20240905	090000	220530065	2770	2520	2770	2520	83591