KissMeData/077360/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	194700	1066381980	4980	4980	4980	4980	2199
3	20240904	194600	1066381980	4980	4980	4980	4980	0
4	20240904	194500	1066381980	4980	4980	4980	4980	0
5	20240904	194400	1066381980	4980	4980	4980	4980	0
6	20240904	194300	1066381980	4980	4980	4980	4980	0
7	20240904	194200	1066381980	4980	4980	4980	4980	0
8	20240904	194100	1066381980	4980	4980	4980	4980	0
9	20240904	194000	1066381980	4980	4980	4980	4980	0
10	20240904	193900	1066381980	4980	4980	4980	4980	0
11	20240904	193800	1066381980	4980	4980	4980	4980	0
12	20240904	193700	1066381980	4980	4980	4980	4980	0
13	20240904	193600	1066381980	4980	4980	4980	4980	0
14	20240904	193500	1066381980	4980	4980	4980	4980	0
15	20240904	193400	1066381980	4980	4980	4980	4980	0
16	20240904	193300	1066381980	4980	4980	4980	4980	0
17	20240904	193200	1066381980	4980	4980	4980	4980	0
18	20240904	193100	1066381980	4980	4980	4980	4980	0
19	20240904	193000	1066381980	4980	4980	4980	4980	0
20	20240904	192900	1066381980	4980	4980	4980	4980	0
21	20240904	192800	1066381980	4980	4980	4980	4980	0
22	20240904	192700	1066381980	4980	4980	4980	4980	0
23	20240904	192600	1066381980	4980	4980	4980	4980	0
24	20240904	192500	1066381980	4980	4980	4980	4980	0
25	20240904	192400	1066381980	4980	4980	4980	4980	0
26	20240904	192300	1066381980	4980	4980	4980	4980	0
27	20240904	192200	1066381980	4980	4980	4980	4980	0
28	20240904	192100	1066381980	4980	4980	4980	4980	0
29	20240904	192000	1066381980	4980	4980	4980	4980	0
30	20240904	191900	1066381980	4980	4980	4980	4980	0
31	20240904	191800	1066381980	4980	4980	4980	4980	0
32	20240904	191700	1066381980	4980	4980	4980	4980	2199
33	20240904	191600	1066381980	4980	4980	4980	4980	0
34	20240904	191500	1066381980	4980	4980	4980	4980	0
35	20240904	191400	1066381980	4980	4980	4980	4980	0
36	20240904	191300	1066381980	4980	4980	4980	4980	0
37	20240904	191200	1066381980	4980	4980	4980	4980	0
38	20240904	191100	1066381980	4980	4980	4980	4980	0
39	20240904	191000	1066381980	4980	4980	4980	4980	0
40	20240904	190900	1066381980	4980	4980	4980	4980	0
41	20240904	190800	1066381980	4980	4980	4980	4980	0
42	20240904	190700	1066381980	4980	4980	4980	4980	0
43	20240904	190600	1066381980	4980	4980	4980	4980	0
44	20240904	190500	1066381980	4980	4980	4980	4980	0
45	20240904	190400	1066381980	4980	4980	4980	4980	0
46	20240904	190300	1066381980	4980	4980	4980	4980	0
47	20240904	190200	1066381980	4980	4980	4980	4980	0
48	20240904	190100	1066381980	4980	4980	4980	4980	0
49	20240904	190000	1066381980	4980	4980	4980	4980	0
50	20240904	185900	1066381980	4980	4980	4980	4980	0
51	20240904	185800	1066381980	4980	4980	4980	4980	0
52	20240904	185700	1066381980	4980	4980	4980	4980	0
53	20240904	185600	1066381980	4980	4980	4980	4980	0
54	20240904	185500	1066381980	4980	4980	4980	4980	0
55	20240904	185400	1066381980	4980	4980	4980	4980	0
56	20240904	185300	1066381980	4980	4980	4980	4980	0
57	20240904	185200	1066381980	4980	4980	4980	4980	0
58	20240904	185100	1066381980	4980	4980	4980	4980	0
59	20240904	185000	1066381980	4980	4980	4980	4980	0
60	20240904	184900	1066381980	4980	4980	4980	4980	0
61	20240904	184800	1066381980	4980	4980	4980	4980	0
62	20240904	184700	1066381980	4980	4980	4980	4980	2199
63	20240904	184600	1066381980	4980	4980	4980	4980	0
64	20240904	184500	1066381980	4980	4980	4980	4980	0
65	20240904	184400	1066381980	4980	4980	4980	4980	0
66	20240904	184300	1066381980	4980	4980	4980	4980	0
67	20240904	184200	1066381980	4980	4980	4980	4980	0
68	20240904	184100	1066381980	4980	4980	4980	4980	0
69	20240904	184000	1066381980	4980	4980	4980	4980	0
70	20240904	183900	1066381980	4980	4980	4980	4980	0
71	20240904	183800	1066381980	4980	4980	4980	4980	0
72	20240904	183700	1066381980	4980	4980	4980	4980	0
73	20240904	183600	1066381980	4980	4980	4980	4980	0
74	20240904	183500	1066381980	4980	4980	4980	4980	0
75	20240904	183400	1066381980	4980	4980	4980	4980	0
76	20240904	183300	1066381980	4980	4980	4980	4980	0
77	20240904	183200	1066381980	4980	4980	4980	4980	0
78	20240904	183100	1066381980	4980	4980	4980	4980	0
79	20240904	183000	1066381980	4980	4980	4980	4980	0
80	20240904	182900	1066381980	4980	4980	4980	4980	0
81	20240904	182800	1066381980	4980	4980	4980	4980	0
82	20240904	182700	1066381980	4980	4980	4980	4980	0
83	20240904	182600	1066381980	4980	4980	4980	4980	0
84	20240904	182500	1066381980	4980	4980	4980	4980	0
85	20240904	182400	1066381980	4980	4980	4980	4980	0
86	20240904	182300	1066381980	4980	4980	4980	4980	0
87	20240904	182200	1066381980	4980	4980	4980	4980	0
88	20240904	182100	1066381980	4980	4980	4980	4980	0
89	20240904	182000	1066381980	4980	4980	4980	4980	0
90	20240904	181900	1066381980	4980	4980	4980	4980	0
91	20240904	181800	1066381980	4980	4980	4980	4980	0
92	20240904	181700	1066381980	4980	4980	4980	4980	2199
93	20240904	181600	1066381980	4980	4980	4980	4980	0
94	20240904	181500	1066381980	4980	4980	4980	4980	0
95	20240904	181400	1066381980	4980	4980	4980	4980	0
96	20240904	181300	1066381980	4980	4980	4980	4980	0
97	20240904	181200	1066381980	4980	4980	4980	4980	0
98	20240904	181100	1066381980	4980	4980	4980	4980	0
99	20240904	181000	1066381980	4980	4980	4980	4980	0
100	20240904	180900	1066381980	4980	4980	4980	4980	0
101	20240904	180800	1066381980	4980	4980	4980	4980	0
102	20240904	180700	1066381980	4980	4980	4980	4980	0
103	20240904	180600	1066381980	4980	4980	4980	4980	0
104	20240904	180500	1066381980	4980	4980	4980	4980	0
105	20240904	180400	1066381980	4980	4980	4980	4980	0
106	20240904	180300	1066381980	4980	4980	4980	4980	0
107	20240904	180200	1066381980	4980	4980	4980	4980	0
108	20240904	180100	1066381980	4980	4980	4980	4980	0
109	20240904	180000	1066381980	4980	4980	4980	4980	0
110	20240904	175900	1066381980	4980	4980	4980	4980	0
111	20240904	175800	1066381980	4980	4980	4980	4980	0
112	20240904	175700	1066381980	4980	4980	4980	4980	0
113	20240904	175600	1066381980	4980	4980	4980	4980	0
114	20240904	175500	1066381980	4980	4980	4980	4980	0
115	20240904	175400	1066381980	4980	4980	4980	4980	0
116	20240904	175300	1066381980	4980	4980	4980	4980	0
117	20240904	175200	1066381980	4980	4980	4980	4980	0
118	20240904	175100	1066381980	4980	4980	4980	4980	0
119	20240904	175000	1066381980	4980	4980	4980	4980	0
120	20240904	174900	1066381980	4980	4980	4980	4980	0
121	20240904	174800	1066381980	4980	4980	4980	4980	0
122	20240904	174700	1066381980	4980	4980	4980	4980	2199
123	20240904	174600	1066381980	4980	4980	4980	4980	0
124	20240904	174500	1066381980	4980	4980	4980	4980	0
125	20240904	174400	1066381980	4980	4980	4980	4980	0
126	20240904	174300	1066381980	4980	4980	4980	4980	0
127	20240904	174200	1066381980	4980	4980	4980	4980	0
128	20240904	174100	1066381980	4980	4980	4980	4980	0
129	20240904	174000	1066381980	4980	4980	4980	4980	0
130	20240904	173900	1066381980	4980	4980	4980	4980	0
131	20240904	173800	1066381980	4980	4980	4980	4980	0
132	20240904	173700	1066381980	4980	4980	4980	4980	0
133	20240904	173600	1066381980	4980	4980	4980	4980	0
134	20240904	173500	1066381980	4980	4980	4980	4980	0
135	20240904	173400	1066381980	4980	4980	4980	4980	0
136	20240904	173300	1066381980	4980	4980	4980	4980	0
137	20240904	173200	1066381980	4980	4980	4980	4980	0
138	20240904	173100	1066381980	4980	4980	4980	4980	0
139	20240904	173000	1066381980	4980	4980	4980	4980	0
140	20240904	172900	1066381980	4980	4980	4980	4980	0
141	20240904	172800	1066381980	4980	4980	4980	4980	0
142	20240904	172700	1066381980	4980	4980	4980	4980	0
143	20240904	172600	1066381980	4980	4980	4980	4980	0
144	20240904	172500	1066381980	4980	4980	4980	4980	0
145	20240904	172400	1066381980	4980	4980	4980	4980	0
146	20240904	172300	1066381980	4980	4980	4980	4980	0
147	20240904	172200	1066381980	4980	4980	4980	4980	0
148	20240904	172100	1066381980	4980	4980	4980	4980	0
149	20240904	172000	1066381980	4980	4980	4980	4980	0
150	20240904	171900	1066381980	4980	4980	4980	4980	0
151	20240904	171800	1066381980	4980	4980	4980	4980	0
152	20240904	171700	1066381980	4980	4980	4980	4980	2199
153	20240904	171600	1066381980	4980	4980	4980	4980	0
154	20240904	171500	1066381980	4980	4980	4980	4980	0
155	20240904	171400	1066381980	4980	4980	4980	4980	0
156	20240904	171300	1066381980	4980	4980	4980	4980	0
157	20240904	171200	1066381980	4980	4980	4980	4980	0
158	20240904	171100	1066381980	4980	4980	4980	4980	0
159	20240904	171000	1066381980	4980	4980	4980	4980	0
160	20240904	170900	1066381980	4980	4980	4980	4980	0
161	20240904	170800	1066381980	4980	4980	4980	4980	0
162	20240904	170700	1066381980	4980	4980	4980	4980	0
163	20240904	170600	1066381980	4980	4980	4980	4980	0
164	20240904	170500	1066381980	4980	4980	4980	4980	0
165	20240904	170400	1066381980	4980	4980	4980	4980	0
166	20240904	170300	1066381980	4980	4980	4980	4980	0
167	20240904	170200	1066381980	4980	4980	4980	4980	0
168	20240904	170100	1066381980	4980	4980	4980	4980	0
169	20240904	170000	1066381980	4980	4980	4980	4980	0
170	20240904	165900	1066381980	4980	4980	4980	4980	0
171	20240904	165800	1066381980	4980	4980	4980	4980	0
172	20240904	165700	1066381980	4980	4980	4980	4980	0
173	20240904	165600	1066381980	4980	4980	4980	4980	0
174	20240904	165500	1066381980	4980	4980	4980	4980	0
175	20240904	165400	1066381980	4980	4980	4980	4980	0
176	20240904	165300	1066381980	4980	4980	4980	4980	0
177	20240904	165200	1066381980	4980	4980	4980	4980	0
178	20240904	165100	1066381980	4980	4980	4980	4980	0
179	20240904	165000	1066381980	4980	4980	4980	4980	0
180	20240904	164900	1066381980	4980	4980	4980	4980	0
181	20240904	164800	1066381980	4980	4980	4980	4980	0
182	20240904	164700	1066381980	4980	4980	4980	4980	2199
183	20240904	164600	1066381980	4980	4980	4980	4980	0
184	20240904	164500	1066381980	4980	4980	4980	4980	0
185	20240904	164400	1066381980	4980	4980	4980	4980	0
186	20240904	164300	1066381980	4980	4980	4980	4980	0
187	20240904	164200	1066381980	4980	4980	4980	4980	0
188	20240904	164100	1066381980	4980	4980	4980	4980	0
189	20240904	164000	1066381980	4980	4980	4980	4980	0
190	20240904	163900	1066381980	4980	4980	4980	4980	0
191	20240904	163800	1066381980	4980	4980	4980	4980	0
192	20240904	163700	1066381980	4980	4980	4980	4980	0
193	20240904	163600	1066381980	4980	4980	4980	4980	0
194	20240904	163500	1066381980	4980	4980	4980	4980	0
195	20240904	163400	1066381980	4980	4980	4980	4980	0
196	20240904	163300	1066381980	4980	4980	4980	4980	0
197	20240904	163200	1066381980	4980	4980	4980	4980	0
198	20240904	163100	1066381980	4980	4980	4980	4980	0
199	20240904	163000	1066381980	4980	4980	4980	4980	0
200	20240904	162900	1066381980	4980	4980	4980	4980	0
201	20240904	162800	1066381980	4980	4980	4980	4980	0
202	20240904	162700	1066381980	4980	4980	4980	4980	0
203	20240904	162600	1066381980	4980	4980	4980	4980	0
204	20240904	162500	1066381980	4980	4980	4980	4980	0
205	20240904	162400	1066381980	4980	4980	4980	4980	0
206	20240904	162300	1066381980	4980	4980	4980	4980	0
207	20240904	162200	1066381980	4980	4980	4980	4980	0
208	20240904	162100	1066381980	4980	4980	4980	4980	0
209	20240904	162000	1066381980	4980	4980	4980	4980	0
210	20240904	161900	1066381980	4980	4980	4980	4980	0
211	20240904	161800	1066381980	4980	4980	4980	4980	0
212	20240904	161700	1066381980	4980	4980	4980	4980	2199
213	20240904	161600	1066381980	4980	4980	4980	4980	0
214	20240904	161500	1066381980	4980	4980	4980	4980	0
215	20240904	161400	1066381980	4980	4980	4980	4980	0
216	20240904	161300	1066381980	4980	4980	4980	4980	0
217	20240904	161200	1066381980	4980	4980	4980	4980	0
218	20240904	161100	1066381980	4980	4980	4980	4980	0
219	20240904	161000	1066381980	4980	4980	4980	4980	0
220	20240904	160900	1066381980	4980	4980	4980	4980	0
221	20240904	160800	1066381980	4980	4980	4980	4980	0
222	20240904	160700	1066381980	4980	4980	4980	4980	0
223	20240904	160600	1066381980	4980	4980	4980	4980	0
224	20240904	160500	1066381980	4980	4980	4980	4980	0
225	20240904	160400	1066381980	4980	4980	4980	4980	0
226	20240904	160300	1066381980	4980	4980	4980	4980	0
227	20240904	160200	1066381980	4980	4980	4980	4980	0
228	20240904	160100	1066381980	4980	4980	4980	4980	0
229	20240904	160000	1066381980	4980	4980	4980	4980	0
230	20240904	155900	1066381980	4980	4980	4980	4980	0
231	20240904	155800	1066381980	4980	4980	4980	4980	0
232	20240904	155700	1066381980	4980	4980	4980	4980	0
233	20240904	155600	1066381980	4980	4980	4980	4980	0
234	20240904	155500	1066381980	4980	4980	4980	4980	0
235	20240904	155400	1066381980	4980	4980	4980	4980	0
236	20240904	155300	1066381980	4980	4980	4980	4980	0
237	20240904	155200	1066381980	4980	4980	4980	4980	0
238	20240904	155100	1066381980	4980	4980	4980	4980	0
239	20240904	155000	1066381980	4980	4980	4980	4980	0
240	20240904	154900	1066381980	4980	4980	4980	4980	0
241	20240904	154800	1066381980	4980	4980	4980	4980	0
242	20240904	154700	1066381980	4980	4980	4980	4980	2199
243	20240904	154600	1066381980	4980	4980	4980	4980	0
244	20240904	154500	1066381980	4980	4980	4980	4980	0
245	20240904	154400	1066381980	4980	4980	4980	4980	0
246	20240904	154300	1066381980	4980	4980	4980	4980	0
247	20240904	154200	1066381980	4980	4980	4980	4980	0
248	20240904	154100	1066381980	4980	4980	4980	4980	0
249	20240904	154000	1066381980	4980	4980	4980	4980	0
250	20240904	153900	1066381980	4980	4980	4980	4980	0
251	20240904	153800	1066381980	4980	4980	4980	4980	0
252	20240904	153700	1066381980	4980	4980	4980	4980	0
253	20240904	153600	1066381980	4980	4980	4980	4980	0
254	20240904	153500	1066381980	4980	4980	4980	4980	0
255	20240904	153400	1066381980	4980	4980	4980	4980	0
256	20240904	153300	1066381980	4980	4980	4980	4980	0
257	20240904	153200	1066381980	4980	4980	4980	4980	0
258	20240904	153100	1066381980	4980	4980	4980	4980	0
259	20240904	153000	1066381980	4980	4980	4980	4980	2199
260	20240904	152900	1055430960	5000	5000	5000	5000	0
261	20240904	152800	1055430960	5000	5000	5000	5000	0
262	20240904	152700	1055430960	5000	5000	5000	5000	0
263	20240904	152600	1055430960	5000	5000	5000	5000	0
264	20240904	152500	1055430960	5000	5000	5000	5000	0
265	20240904	152400	1055430960	5000	5000	5000	5000	0
266	20240904	152300	1055430960	5000	5000	5000	5000	0
267	20240904	152200	1055430960	5000	5000	5000	5000	0
268	20240904	152100	1055430960	5000	5000	5000	5000	0
269	20240904	152000	1055430960	5000	5000	5000	5000	0
270	20240904	151900	1055430960	5000	5000	5000	5000	476
271	20240904	151800	1053050960	4995	4995	4995	4995	141
272	20240904	151700	1052346665	4995	4990	4995	4980	85
273	20240904	151600	1051922490	4995	4990	4995	4990	1322
274	20240904	151500	1045322150	4990	5000	5000	4990	30
275	20240904	151400	1045172250	5000	5000	5000	5000	20
276	20240904	151300	1045072250	5000	5000	5000	5000	10
277	20240904	151200	1045022250	4970	4980	4980	4970	816
278	20240904	151100	1040966695	5000	5000	5000	5000	6
279	20240904	151000	1040936695	5000	5000	5000	5000	0
280	20240904	150900	1040936695	5000	4990	5000	4970	7354
281	20240904	150800	1004378275	5010	5010	5010	5010	0
282	20240904	150700	1004378275	5010	5010	5010	5010	0
283	20240904	150600	1004378275	5010	5010	5010	5010	0
284	20240904	150500	1004378275	5010	5010	5010	5010	10
285	20240904	150400	1004328175	4975	5000	5000	4975	13000
286	20240904	150300	939602390	5010	5010	5010	5010	100
287	20240904	150200	939101390	5010	5010	5010	5010	6
288	20240904	150100	939071330	5010	5010	5010	5010	10
289	20240904	150000	939021230	5010	5010	5010	5010	0
290	20240904	145900	939021230	5010	5010	5010	5010	10
291	20240904	145800	938971130	5000	5000	5000	5000	526
292	20240904	145700	936341130	5000	5000	5000	5000	5
293	20240904	145600	936316130	5000	4995	5000	4990	212
294	20240904	145500	935258135	5000	5000	5000	5000	1
295	20240904	145400	935253135	5000	5000	5000	5000	10
296	20240904	145300	935203135	5000	5000	5000	5000	1
297	20240904	145200	935198135	4990	4990	4990	4990	75
298	20240904	145100	934823885	5000	4995	5000	4995	30
299	20240904	145000	934673935	5000	5000	5000	5000	2461
300	20240904	144900	922368935	5000	5000	5000	5000	50
301	20240904	144800	922118935	5000	5000	5000	5000	1121
302	20240904	144700	916513935	5010	5010	5010	4990	2011
303	20240904	144600	906469220	5010	5020	5020	5010	1275
304	20240904	144500	900072680	5020	5020	5020	5020	123
305	20240904	144400	899455220	5020	5020	5020	5020	0
306	20240904	144300	899455220	5020	5020	5020	5020	1
307	20240904	144200	899450200	5010	5000	5010	5000	1704
308	20240904	144100	890914160	5000	5000	5010	5000	21
309	20240904	144000	890809060	5010	5010	5010	5010	2
310	20240904	143900	890799040	5000	5000	5000	5000	201
311	20240904	143800	889794040	5010	5010	5010	5010	299
312	20240904	143700	888296050	5010	5010	5010	5010	0
313	20240904	143600	888296050	5010	5000	5010	5000	20
314	20240904	143500	888195950	5010	5010	5010	5010	0
315	20240904	143400	888195950	5010	5010	5010	5010	0
316	20240904	143300	888195950	5010	5010	5010	5010	288
317	20240904	143200	886753070	5010	5010	5010	5010	10
318	20240904	143100	886702970	5000	5000	5000	5000	2
319	20240904	143000	886692970	5010	5010	5010	5010	11
320	20240904	142900	886637860	5010	5010	5010	5010	20
321	20240904	142800	886537660	5010	5010	5010	5000	16
322	20240904	142700	886457520	5010	5010	5010	5010	1319
323	20240904	142600	879849330	5000	5000	5000	5000	0
324	20240904	142500	879849330	5000	5000	5000	4995	248
325	20240904	142400	878609380	5000	5000	5000	5000	0
326	20240904	142300	878609380	5000	5000	5000	5000	0
327	20240904	142200	878609380	5000	5000	5000	5000	0
328	20240904	142100	878609380	5000	5000	5000	5000	8
329	20240904	142000	878569380	5010	5010	5010	5010	0
330	20240904	141900	878569380	5010	5010	5010	5010	565
331	20240904	141800	875738730	5010	5010	5010	5010	321
332	20240904	141700	874130520	5010	4985	5010	4980	2332
333	20240904	141600	862517085	5010	4980	5010	4980	37
334	20240904	141500	862332795	5010	5010	5010	5010	0
335	20240904	141400	862332795	5010	5010	5010	5010	51
336	20240904	141300	862077285	5000	5000	5000	4980	241
337	20240904	141200	860876185	5000	5000	5000	5000	200
338	20240904	141100	859876185	5000	5000	5000	5000	5
339	20240904	141000	859851185	5000	5000	5000	5000	0
340	20240904	140900	859851185	5000	5000	5000	5000	3
341	20240904	140800	859836185	5000	4980	5000	4980	135
342	20240904	140700	859163045	4995	4995	4995	4995	0
343	20240904	140600	859163045	4995	4995	4995	4995	0
344	20240904	140500	859163045	4995	4995	4995	4995	2
345	20240904	140400	859153055	5010	5010	5010	5010	10
346	20240904	140300	859102955	5000	5000	5000	5000	20
347	20240904	140200	859002955	5010	5010	5010	5010	0
348	20240904	140100	859002955	5010	4975	5010	4975	28
349	20240904	140000	858863620	5010	4985	5020	4975	6278
350	20240904	135900	827602465	5020	5020	5020	5020	0
351	20240904	135800	827602465	5020	5020	5020	5020	0
352	20240904	135700	827602465	5020	5020	5020	5020	1
353	20240904	135600	827597445	4985	5020	5020	4985	4208
354	20240904	135500	806614525	4990	4990	4990	4990	402
355	20240904	135400	804608545	5020	5020	5020	5020	0
356	20240904	135300	804608545	5020	5020	5020	5020	3
357	20240904	135200	804593485	5020	5020	5020	5020	0
358	20240904	135100	804593485	5020	5020	5020	5020	0
359	20240904	135000	804593485	5020	5020	5020	5020	2
360	20240904	134900	804583445	4990	4990	4990	4990	2
361	20240904	134800	804573465	5020	5020	5020	5020	0
362	20240904	134700	804573465	5020	5020	5020	5020	0
363	20240904	134600	804573465	5020	5020	5020	5020	2
364	20240904	134500	804563425	5020	5020	5020	5020	0
365	20240904	134400	804563425	5020	5020	5020	4985	8774
366	20240904	134300	760748010	5020	5020	5020	5010	107
367	20240904	134200	760211900	5030	5030	5030	5030	0
368	20240904	134100	760211900	5030	5030	5030	5030	0
369	20240904	134000	760211900	5030	5030	5030	5030	0
370	20240904	133900	760211900	5030	5030	5030	5030	0
371	20240904	133800	760211900	5030	5030	5030	5030	0
372	20240904	133700	760211900	5030	5020	5030	5020	2
373	20240904	133600	760201850	5030	5030	5030	5030	2
374	20240904	133500	760191790	5030	5030	5030	5030	5
375	20240904	133400	760166640	5030	5030	5030	5030	0
376	20240904	133300	760166640	5030	5020	5030	5020	20
377	20240904	133200	760066140	5020	5020	5020	5020	6
378	20240904	133100	760036020	5020	5020	5020	5020	0
379	20240904	133000	760036020	5020	5020	5020	5020	0
380	20240904	132900	760036020	5020	5020	5020	5020	49
381	20240904	132800	759790040	5030	5030	5030	5030	0
382	20240904	132700	759790040	5030	5020	5030	5020	4
383	20240904	132600	759769950	5020	5030	5030	5020	504
384	20240904	132500	757234870	5030	5030	5030	5030	0
385	20240904	132400	757234870	5030	5000	5030	5000	4574
386	20240904	132300	734364370	5020	5020	5020	5020	0
387	20240904	132200	734364370	5020	5010	5020	5010	177
388	20240904	132100	733475840	5010	5020	5020	5010	10
389	20240904	132000	733425730	5020	5010	5020	5010	101
390	20240904	131900	732919710	5020	5020	5020	5020	0
391	20240904	131800	732919710	5020	5020	5020	5020	100
392	20240904	131700	732417710	5030	5030	5030	5030	0
393	20240904	131600	732417710	5030	5030	5030	5030	38
394	20240904	131500	732226570	5030	5030	5030	5030	30
395	20240904	131400	732075670	5030	5030	5030	5030	1
396	20240904	131300	732070640	5030	5030	5030	5030	0
397	20240904	131200	732070640	5030	5030	5030	5030	0
398	20240904	131100	732070640	5030	5030	5030	5030	10
399	20240904	131000	732020340	5030	5030	5030	5030	10
400	20240904	130900	731970040	5030	5030	5030	5030	0
401	20240904	130800	731970040	5030	5020	5030	5020	14
402	20240904	130700	731899670	5030	5030	5030	5030	1
403	20240904	130600	731894640	5000	5030	5030	5000	5001
404	20240904	130500	706877500	5020	5020	5020	5020	1
405	20240904	130400	706872480	5020	5020	5020	5020	0
406	20240904	130300	706872480	5020	5020	5020	5020	8
407	20240904	130200	706832320	5020	5020	5020	5020	72
408	20240904	130100	706470880	5030	5030	5030	5030	0
409	20240904	130000	706470880	5030	5020	5030	5020	10
410	20240904	125900	706420590	4990	5020	5020	4990	5705
411	20240904	125800	677943565	5020	5030	5030	5020	10
412	20240904	125700	677893355	5020	5020	5020	5020	80
413	20240904	125600	677491755	5030	5000	5030	4995	911
414	20240904	125500	672937595	5000	5010	5030	5000	2184
415	20240904	125400	662017255	5030	5030	5030	5030	2
416	20240904	125300	662007195	5000	5030	5030	5000	42
417	20240904	125200	661797135	5000	5010	5030	5000	1002
418	20240904	125100	656787095	5010	5020	5020	5010	4632
419	20240904	125000	633559715	5030	5030	5030	5030	4
420	20240904	124900	633539595	5040	5040	5040	5040	0
421	20240904	124800	633539595	5040	5030	5040	5020	211
422	20240904	124700	632478175	5030	5030	5030	5030	0
423	20240904	124600	632478175	5030	5030	5030	5030	1
424	20240904	124500	632473145	5030	5020	5030	5020	7
425	20240904	124400	632437945	5020	5020	5020	5020	30
426	20240904	124300	632287345	5030	5030	5030	5030	0
427	20240904	124200	632287345	5030	5030	5030	5030	10
428	20240904	124100	632237045	5030	5020	5030	5020	1006
429	20240904	124000	627186865	5020	5020	5020	5020	0
430	20240904	123900	627186865	5020	5020	5020	5020	0
431	20240904	123800	627186865	5020	5020	5020	5020	2
432	20240904	123700	627176825	5020	5020	5020	5020	800
433	20240904	123600	623160825	5040	5040	5040	5040	0
434	20240904	123500	623160825	5040	5020	5040	5020	921
435	20240904	123400	618537185	5040	5030	5040	5030	3018
436	20240904	123300	603356635	5030	5040	5040	5030	20
437	20240904	123200	603255935	5030	5030	5030	5030	62
438	20240904	123100	602944075	5040	5040	5040	5040	0
439	20240904	123000	602944075	5040	5040	5040	5040	0
440	20240904	122900	602944075	5040	5040	5040	5040	14
441	20240904	122800	602873515	5060	5060	5060	5060	0
442	20240904	122700	602873515	5060	5060	5060	5060	9
443	20240904	122600	602827975	5060	5050	5060	5050	9
444	20240904	122500	602782445	5060	5060	5060	5060	0
445	20240904	122400	602782445	5060	5060	5060	5060	0
446	20240904	122300	602782445	5060	5060	5060	5060	11
447	20240904	122200	602726785	5030	5030	5030	5030	15
448	20240904	122100	602651335	5070	5070	5070	5070	0
449	20240904	122000	602651335	5070	5050	5070	5050	13
450	20240904	121900	602585465	5030	5030	5030	5030	851
451	20240904	121800	598304935	5040	5040	5040	5040	0
452	20240904	121700	598304935	5040	5040	5040	5040	10
453	20240904	121600	598254535	5030	5030	5030	5030	0
454	20240904	121500	598254535	5030	5030	5030	5030	1
455	20240904	121400	598249505	5030	5040	5040	5020	4142
456	20240904	121300	577411075	5050	5050	5050	5050	0
457	20240904	121200	577411075	5050	5070	5070	5050	200
458	20240904	121100	576401055	5060	5060	5060	5060	0
459	20240904	121000	576401055	5060	5060	5060	5060	150
460	20240904	120900	575642055	5070	5070	5070	5070	0
461	20240904	120800	575642055	5070	5070	5070	5070	2
462	20240904	120700	575631915	5050	5050	5050	5050	678
463	20240904	120600	572208015	5050	5060	5060	5050	150
464	20240904	120500	571450505	5070	5070	5070	5070	0
465	20240904	120400	571450505	5070	5070	5070	5070	0
466	20240904	120300	571450505	5070	5070	5070	5070	0
467	20240904	120200	571450505	5070	5070	5070	5070	0
468	20240904	120100	571450505	5070	5070	5070	5070	1
469	20240904	120000	571445435	5060	5060	5060	5060	1
470	20240904	115900	571440375	5060	5060	5060	5060	0
471	20240904	115800	571440375	5060	5060	5060	5060	0
472	20240904	115700	571440375	5060	5060	5060	5060	752
473	20240904	115600	567635255	5060	5060	5060	5060	0
474	20240904	115500	567635255	5060	5060	5060	5060	1
475	20240904	115400	567630195	5060	5060	5060	5060	250
476	20240904	115300	566365195	5080	5080	5080	5080	0
477	20240904	115200	566365195	5080	5080	5080	5080	0
478	20240904	115100	566365195	5080	5080	5080	5080	0
479	20240904	115000	566365195	5080	5080	5080	5080	1
480	20240904	114900	566360115	5070	5070	5070	5070	1
481	20240904	114800	566355045	5070	5070	5070	5070	0
482	20240904	114700	566355045	5070	5070	5070	5070	239
483	20240904	114600	565143315	5070	5070	5070	5070	991
484	20240904	114500	560118945	5070	5070	5070	5070	30
485	20240904	114400	559966845	5070	5070	5070	5070	13
486	20240904	114300	559900935	5070	5070	5070	5070	0
487	20240904	114200	559900935	5070	5070	5070	5070	42
488	20240904	114100	559687995	5070	5070	5070	5070	19
489	20240904	114000	559591665	5070	5070	5070	5070	0
490	20240904	113900	559591665	5070	5070	5070	5070	0
491	20240904	113800	559591665	5070	5070	5070	5070	0
492	20240904	113700	559591665	5070	5070	5070	5070	81
493	20240904	113600	559180995	5080	5080	5080	5080	0
494	20240904	113500	559180995	5080	5080	5080	5080	0
495	20240904	113400	559180995	5080	5080	5080	5080	0
496	20240904	113300	559180995	5080	5080	5080	5080	0
497	20240904	113200	559180995	5080	5080	5080	5080	20
498	20240904	113100	559079395	5080	5080	5080	5080	0
499	20240904	113000	559079395	5080	5080	5080	5080	0
500	20240904	112900	559079395	5080	5080	5080	5080	1
501	20240904	112800	559074315	5070	5070	5070	5070	24
502	20240904	112700	558952635	5070	5070	5070	5070	0
503	20240904	112600	558952635	5070	5070	5070	5070	927
504	20240904	112500	554252745	5080	5060	5080	5060	2
505	20240904	112400	554242605	5080	5080	5080	5080	0
506	20240904	112300	554242605	5080	5080	5080	5080	0
507	20240904	112200	554242605	5080	5080	5080	5080	1000
508	20240904	112100	549162605	5080	5080	5080	5080	0
509	20240904	112000	549162605	5080	5080	5080	5080	0
510	20240904	111900	549162605	5080	5070	5080	5070	2
511	20240904	111800	549152455	5070	5070	5070	5070	120
512	20240904	111700	548544055	5080	5080	5080	5080	1
513	20240904	111600	548538975	5080	5080	5080	5080	0
514	20240904	111500	548538975	5080	5050	5080	5050	11
515	20240904	111400	548483125	5060	5060	5060	5060	29
516	20240904	111300	548336385	5080	5080	5080	5080	0
517	20240904	111200	548336385	5080	5060	5080	5060	229
518	20240904	111100	547177615	5070	5070	5070	5070	8
519	20240904	111000	547137055	5070	5070	5070	5070	0
520	20240904	110900	547137055	5070	5070	5070	5070	40
521	20240904	110800	546934255	5080	5080	5080	5080	0
522	20240904	110700	546934255	5080	5080	5080	5070	21
523	20240904	110600	546827585	5060	5050	5060	5050	45
524	20240904	110500	546600285	5060	5060	5060	5060	5
525	20240904	110400	546574985	5080	5080	5080	5080	0
526	20240904	110300	546574985	5080	5080	5080	5080	0
527	20240904	110200	546574985	5080	5080	5080	5080	200
528	20240904	110100	545558985	5080	5070	5080	5070	160
529	20240904	110000	544746785	5080	5080	5080	5080	10
530	20240904	105900	544695985	5090	5080	5090	5080	201
531	20240904	105800	543674895	5080	5080	5080	5080	100
532	20240904	105700	543166895	5090	5080	5090	5080	102
533	20240904	105600	542648625	5060	5070	5070	5060	50
534	20240904	105500	542395275	5080	5080	5080	5080	1
535	20240904	105400	542390195	5070	5080	5080	5070	18
536	20240904	105300	542298855	5080	5080	5080	5080	500
537	20240904	105200	539758855	5080	5080	5080	5080	0
538	20240904	105100	539758855	5080	5080	5080	5080	1
539	20240904	105000	539753775	5070	5090	5090	5070	120
540	20240904	104900	539145345	5080	5090	5090	5080	100
541	20240904	104800	538637335	5090	5090	5090	5090	1
542	20240904	104700	538632245	5090	5090	5090	5090	0
543	20240904	104600	538632245	5090	5090	5090	5080	6
544	20240904	104500	538601725	5100	5100	5100	5100	0
545	20240904	104400	538601725	5100	5100	5100	5100	0
546	20240904	104300	538601725	5100	5100	5100	5100	0
547	20240904	104200	538601725	5100	5100	5100	5100	0
548	20240904	104100	538601725	5100	5080	5100	5080	5556
549	20240904	104000	510355665	5080	5050	5080	5050	46
550	20240904	103900	510123335	5080	5060	5080	5060	3568
551	20240904	103800	492044185	5060	5060	5060	5060	1000
552	20240904	103700	486984185	5060	5060	5060	5060	667
553	20240904	103600	483609165	5060	5050	5060	5050	2609
554	20240904	103500	470423715	5050	5040	5050	5040	881
555	20240904	103400	465983465	5040	5030	5050	5030	6487
556	20240904	103300	433345615	5030	5030	5030	5030	1348
557	20240904	103200	426565175	5040	5040	5040	5040	0
558	20240904	103100	426565175	5040	5040	5040	5040	0
559	20240904	103000	426565175	5040	5020	5040	5020	116
560	20240904	102900	425981725	5030	5030	5030	5030	0
561	20240904	102800	425981725	5030	5030	5030	5030	198
562	20240904	102700	424985785	5030	5030	5030	5030	100
563	20240904	102600	424482785	5030	5030	5030	5030	1
564	20240904	102500	424477755	5020	5010	5020	5010	904
565	20240904	102400	419948675	5040	5010	5040	5010	13
566	20240904	102300	419883455	5040	5040	5040	5040	6
567	20240904	102200	419853215	5040	5040	5040	5040	1
568	20240904	102100	419848175	5000	5030	5030	5000	935
569	20240904	102000	415163035	5040	5040	5040	5040	3
570	20240904	101900	415147915	5030	5040	5040	5030	12
571	20240904	101800	415087535	5030	5030	5050	5030	81
572	20240904	101700	414679885	5050	5050	5050	5050	0
573	20240904	101600	414679885	5050	5050	5050	5050	0
574	20240904	101500	414679885	5050	5050	5050	5030	240
575	20240904	101400	413472585	5030	5030	5050	5030	1617
576	20240904	101300	405339035	5030	5010	5030	5010	2637
577	20240904	101200	392127625	5050	5050	5050	5050	0
578	20240904	101100	392127625	5050	5020	5050	5020	5703
579	20240904	101000	363351575	5020	5020	5020	5020	0
580	20240904	100900	363351575	5020	5020	5020	5020	103
581	20240904	100800	362834515	5020	5020	5020	5020	507
582	20240904	100700	360289375	5010	5020	5020	5010	94
583	20240904	100600	359818425	5010	5020	5020	5010	285
584	20240904	100500	358389225	5020	5020	5020	5020	171
585	20240904	100400	357530805	5040	5020	5040	5020	210
586	20240904	100300	356476405	5040	5040	5040	5040	100
587	20240904	100200	355972405	5040	5040	5040	5040	0
588	20240904	100100	355972405	5040	5040	5040	5040	3
589	20240904	100000	355957285	5040	5040	5040	5040	13
590	20240904	095900	355891765	5040	5030	5040	5030	10
591	20240904	095800	355841435	5030	5030	5030	5030	0
592	20240904	095700	355841435	5030	5030	5030	5030	9
593	20240904	095600	355796165	5030	5020	5030	5010	144
594	20240904	095500	355072695	5030	5040	5040	5030	626
595	20240904	095400	351923615	5040	5040	5040	5040	210
596	20240904	095300	350865215	5040	5020	5040	5020	232
597	20240904	095200	349696975	5020	5040	5040	5020	302
598	20240904	095100	348180895	5010	5010	5040	5000	2386
599	20240904	095000	336222795	5010	5020	5020	5010	246
600	20240904	094900	334989875	5020	5020	5020	5020	10
601	20240904	094800	334939675	5010	5020	5020	5010	23
602	20240904	094700	334824225	5020	5020	5020	5020	2
603	20240904	094600	334814185	5010	5010	5010	5010	100
604	20240904	094500	334313185	5010	5020	5020	5010	1283
605	20240904	094400	327883325	5020	5040	5040	5020	145
606	20240904	094300	327154945	5020	5030	5030	5020	70
607	20240904	094200	326802945	5040	5040	5040	5040	0
608	20240904	094100	326802945	5040	5040	5040	5010	291
609	20240904	094000	325341615	5040	5020	5040	5020	1002
610	20240904	093900	320311535	5040	5040	5040	5040	5
611	20240904	093800	320286335	5040	5050	5060	5030	3480
612	20240904	093700	302714245	5060	5060	5060	5060	927
613	20240904	093600	298023625	5050	5050	5050	5050	685
614	20240904	093500	294564375	5040	5040	5040	5040	100
615	20240904	093400	294060375	5050	5050	5050	5050	17
616	20240904	093300	293974525	5050	5050	5050	5030	14
617	20240904	093200	293903845	5050	5030	5050	5030	1080
618	20240904	093100	288465445	5030	5040	5040	5030	29
619	20240904	093000	288319375	5030	5030	5030	5030	286
620	20240904	092900	286880795	5040	5030	5040	5030	784
621	20240904	092800	282936175	5030	5020	5030	5020	22
622	20240904	092700	282825615	5020	5020	5020	5020	1
623	20240904	092600	282820595	5020	5020	5020	5020	0
624	20240904	092500	282820595	5020	5030	5030	5020	34
625	20240904	092400	282649885	5030	5030	5040	5010	376
626	20240904	092300	280764395	5040	5030	5040	5020	1624
627	20240904	092200	272595935	5030	5020	5030	5010	72
628	20240904	092100	272234785	5010	5010	5010	5000	5042
629	20240904	092000	247024355	5010	5030	5030	5010	191
630	20240904	091900	246067185	5030	5030	5030	5010	2011
631	20240904	091800	235991835	5040	5030	5040	5010	3316
632	20240904	091700	219368625	5030	5030	5040	5020	5030
633	20240904	091600	194092275	5040	5050	5050	5040	303
634	20240904	091500	192565135	5050	5050	5050	5050	370
635	20240904	091400	190696635	5030	5050	5050	5030	1300
636	20240904	091300	184151505	5050	5080	5080	5030	2213
637	20240904	091200	172999845	5080	5060	5090	5050	2402
638	20240904	091100	160841265	5070	5060	5090	5060	2261
639	20240904	091000	149362565	5060	5060	5060	5060	618
640	20240904	090900	146235485	5050	5040	5050	5030	763
641	20240904	090800	142382685	5030	5040	5040	5030	691
642	20240904	090700	138903955	5030	5030	5030	5030	398
643	20240904	090600	136902015	5020	5040	5040	5020	367
644	20240904	090500	135054215	5050	5050	5050	5010	331
645	20240904	090400	133393445	5040	5030	5040	5030	570
646	20240904	090300	130525955	5020	5020	5020	5020	411
647	20240904	090200	128462735	5020	4985	5020	4985	1192
648	20240904	090100	122501860	4980	5000	5000	4970	1128
649	20240904	090000	116892970	5010	5090	5090	4990	23052