KissMeData/092300/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	195800	187982520	2920	2920	2920	2920	217
3	20240905	195700	187982520	2920	2920	2920	2920	0
4	20240905	195600	187982520	2920	2920	2920	2920	0
5	20240905	195500	187982520	2920	2920	2920	2920	0
6	20240905	195400	187982520	2920	2920	2920	2920	0
7	20240905	195300	187982520	2920	2920	2920	2920	0
8	20240905	195200	187982520	2920	2920	2920	2920	0
9	20240905	195100	187982520	2920	2920	2920	2920	0
10	20240905	195000	187982520	2920	2920	2920	2920	0
11	20240905	194900	187982520	2920	2920	2920	2920	0
12	20240905	194800	187982520	2920	2920	2920	2920	0
13	20240905	194700	187982520	2920	2920	2920	2920	0
14	20240905	194600	187982520	2920	2920	2920	2920	0
15	20240905	194500	187982520	2920	2920	2920	2920	0
16	20240905	194400	187982520	2920	2920	2920	2920	0
17	20240905	194300	187982520	2920	2920	2920	2920	0
18	20240905	194200	187982520	2920	2920	2920	2920	0
19	20240905	194100	187982520	2920	2920	2920	2920	0
20	20240905	194000	187982520	2920	2920	2920	2920	0
21	20240905	193900	187982520	2920	2920	2920	2920	0
22	20240905	193800	187982520	2920	2920	2920	2920	0
23	20240905	193700	187982520	2920	2920	2920	2920	0
24	20240905	193600	187982520	2920	2920	2920	2920	0
25	20240905	193500	187982520	2920	2920	2920	2920	0
26	20240905	193400	187982520	2920	2920	2920	2920	0
27	20240905	193300	187982520	2920	2920	2920	2920	0
28	20240905	193200	187982520	2920	2920	2920	2920	0
29	20240905	193100	187982520	2920	2920	2920	2920	0
30	20240905	193000	187982520	2920	2920	2920	2920	0
31	20240905	192900	187982520	2920	2920	2920	2920	0
32	20240905	192800	187982520	2920	2920	2920	2920	217
33	20240905	192700	187982520	2920	2920	2920	2920	0
34	20240905	192600	187982520	2920	2920	2920	2920	0
35	20240905	192500	187982520	2920	2920	2920	2920	0
36	20240905	192400	187982520	2920	2920	2920	2920	0
37	20240905	192300	187982520	2920	2920	2920	2920	0
38	20240905	192200	187982520	2920	2920	2920	2920	0
39	20240905	192100	187982520	2920	2920	2920	2920	0
40	20240905	192000	187982520	2920	2920	2920	2920	0
41	20240905	191900	187982520	2920	2920	2920	2920	0
42	20240905	191800	187982520	2920	2920	2920	2920	0
43	20240905	191700	187982520	2920	2920	2920	2920	0
44	20240905	191600	187982520	2920	2920	2920	2920	0
45	20240905	191500	187982520	2920	2920	2920	2920	0
46	20240905	191400	187982520	2920	2920	2920	2920	0
47	20240905	191300	187982520	2920	2920	2920	2920	0
48	20240905	191200	187982520	2920	2920	2920	2920	0
49	20240905	191100	187982520	2920	2920	2920	2920	0
50	20240905	191000	187982520	2920	2920	2920	2920	0
51	20240905	190900	187982520	2920	2920	2920	2920	0
52	20240905	190800	187982520	2920	2920	2920	2920	0
53	20240905	190700	187982520	2920	2920	2920	2920	0
54	20240905	190600	187982520	2920	2920	2920	2920	0
55	20240905	190500	187982520	2920	2920	2920	2920	0
56	20240905	190400	187982520	2920	2920	2920	2920	0
57	20240905	190300	187982520	2920	2920	2920	2920	0
58	20240905	190200	187982520	2920	2920	2920	2920	0
59	20240905	190100	187982520	2920	2920	2920	2920	0
60	20240905	190000	187982520	2920	2920	2920	2920	0
61	20240905	185900	187982520	2920	2920	2920	2920	0
62	20240905	185800	187982520	2920	2920	2920	2920	217
63	20240905	185700	187982520	2920	2920	2920	2920	0
64	20240905	185600	187982520	2920	2920	2920	2920	0
65	20240905	185500	187982520	2920	2920	2920	2920	0
66	20240905	185400	187982520	2920	2920	2920	2920	0
67	20240905	185300	187982520	2920	2920	2920	2920	0
68	20240905	185200	187982520	2920	2920	2920	2920	0
69	20240905	185100	187982520	2920	2920	2920	2920	0
70	20240905	185000	187982520	2920	2920	2920	2920	0
71	20240905	184900	187982520	2920	2920	2920	2920	0
72	20240905	184800	187982520	2920	2920	2920	2920	0
73	20240905	184700	187982520	2920	2920	2920	2920	0
74	20240905	184600	187982520	2920	2920	2920	2920	0
75	20240905	184500	187982520	2920	2920	2920	2920	0
76	20240905	184400	187982520	2920	2920	2920	2920	0
77	20240905	184300	187982520	2920	2920	2920	2920	0
78	20240905	184200	187982520	2920	2920	2920	2920	0
79	20240905	184100	187982520	2920	2920	2920	2920	0
80	20240905	184000	187982520	2920	2920	2920	2920	0
81	20240905	183900	187982520	2920	2920	2920	2920	0
82	20240905	183800	187982520	2920	2920	2920	2920	0
83	20240905	183700	187982520	2920	2920	2920	2920	0
84	20240905	183600	187982520	2920	2920	2920	2920	0
85	20240905	183500	187982520	2920	2920	2920	2920	0
86	20240905	183400	187982520	2920	2920	2920	2920	0
87	20240905	183300	187982520	2920	2920	2920	2920	0
88	20240905	183200	187982520	2920	2920	2920	2920	0
89	20240905	183100	187982520	2920	2920	2920	2920	0
90	20240905	183000	187982520	2920	2920	2920	2920	0
91	20240905	182900	187982520	2920	2920	2920	2920	0
92	20240905	182800	187982520	2920	2920	2920	2920	217
93	20240905	182700	187982520	2920	2920	2920	2920	0
94	20240905	182600	187982520	2920	2920	2920	2920	0
95	20240905	182500	187982520	2920	2920	2920	2920	0
96	20240905	182400	187982520	2920	2920	2920	2920	0
97	20240905	182300	187982520	2920	2920	2920	2920	0
98	20240905	182200	187982520	2920	2920	2920	2920	0
99	20240905	182100	187982520	2920	2920	2920	2920	0
100	20240905	182000	187982520	2920	2920	2920	2920	0
101	20240905	181900	187982520	2920	2920	2920	2920	0
102	20240905	181800	187982520	2920	2920	2920	2920	0
103	20240905	181700	187982520	2920	2920	2920	2920	0
104	20240905	181600	187982520	2920	2920	2920	2920	0
105	20240905	181500	187982520	2920	2920	2920	2920	0
106	20240905	181400	187982520	2920	2920	2920	2920	0
107	20240905	181300	187982520	2920	2920	2920	2920	0
108	20240905	181200	187982520	2920	2920	2920	2920	0
109	20240905	181100	187982520	2920	2920	2920	2920	0
110	20240905	181000	187982520	2920	2920	2920	2920	0
111	20240905	180900	187982520	2920	2920	2920	2920	0
112	20240905	180800	187982520	2920	2920	2920	2920	0
113	20240905	180700	187982520	2920	2920	2920	2920	0
114	20240905	180600	187982520	2920	2920	2920	2920	0
115	20240905	180500	187982520	2920	2920	2920	2920	0
116	20240905	180400	187982520	2920	2920	2920	2920	0
117	20240905	180300	187982520	2920	2920	2920	2920	0
118	20240905	180200	187982520	2920	2920	2920	2920	0
119	20240905	180100	187982520	2920	2920	2920	2920	0
120	20240905	180000	187982520	2920	2920	2920	2920	0
121	20240905	175900	187982520	2920	2920	2920	2920	0
122	20240905	175800	187982520	2920	2920	2920	2920	217
123	20240905	175700	187982520	2920	2920	2920	2920	0
124	20240905	175600	187982520	2920	2920	2920	2920	0
125	20240905	175500	187982520	2920	2920	2920	2920	0
126	20240905	175400	187982520	2920	2920	2920	2920	0
127	20240905	175300	187982520	2920	2920	2920	2920	0
128	20240905	175200	187982520	2920	2920	2920	2920	0
129	20240905	175100	187982520	2920	2920	2920	2920	0
130	20240905	175000	187982520	2920	2920	2920	2920	0
131	20240905	174900	187982520	2920	2920	2920	2920	0
132	20240905	174800	187982520	2920	2920	2920	2920	0
133	20240905	174700	187982520	2920	2920	2920	2920	0
134	20240905	174600	187982520	2920	2920	2920	2920	0
135	20240905	174500	187982520	2920	2920	2920	2920	0
136	20240905	174400	187982520	2920	2920	2920	2920	0
137	20240905	174300	187982520	2920	2920	2920	2920	0
138	20240905	174200	187982520	2920	2920	2920	2920	0
139	20240905	174100	187982520	2920	2920	2920	2920	0
140	20240905	174000	187982520	2920	2920	2920	2920	0
141	20240905	173900	187982520	2920	2920	2920	2920	0
142	20240905	173800	187982520	2920	2920	2920	2920	0
143	20240905	173700	187982520	2920	2920	2920	2920	0
144	20240905	173600	187982520	2920	2920	2920	2920	0
145	20240905	173500	187982520	2920	2920	2920	2920	0
146	20240905	173400	187982520	2920	2920	2920	2920	0
147	20240905	173300	187982520	2920	2920	2920	2920	0
148	20240905	173200	187982520	2920	2920	2920	2920	0
149	20240905	173100	187982520	2920	2920	2920	2920	0
150	20240905	173000	187982520	2920	2920	2920	2920	0
151	20240905	172900	187982520	2920	2920	2920	2920	0
152	20240905	172800	187982520	2920	2920	2920	2920	217
153	20240905	172700	187982520	2920	2920	2920	2920	0
154	20240905	172600	187982520	2920	2920	2920	2920	0
155	20240905	172500	187982520	2920	2920	2920	2920	0
156	20240905	172400	187982520	2920	2920	2920	2920	0
157	20240905	172300	187982520	2920	2920	2920	2920	0
158	20240905	172200	187982520	2920	2920	2920	2920	0
159	20240905	172100	187982520	2920	2920	2920	2920	0
160	20240905	172000	187982520	2920	2920	2920	2920	0
161	20240905	171900	187982520	2920	2920	2920	2920	0
162	20240905	171800	187982520	2920	2920	2920	2920	0
163	20240905	171700	187982520	2920	2920	2920	2920	0
164	20240905	171600	187982520	2920	2920	2920	2920	0
165	20240905	171500	187982520	2920	2920	2920	2920	0
166	20240905	171400	187982520	2920	2920	2920	2920	0
167	20240905	171300	187982520	2920	2920	2920	2920	0
168	20240905	171200	187982520	2920	2920	2920	2920	0
169	20240905	171100	187982520	2920	2920	2920	2920	0
170	20240905	171000	187982520	2920	2920	2920	2920	0
171	20240905	170900	187982520	2920	2920	2920	2920	0
172	20240905	170800	187982520	2920	2920	2920	2920	0
173	20240905	170700	187982520	2920	2920	2920	2920	0
174	20240905	170600	187982520	2920	2920	2920	2920	0
175	20240905	170500	187982520	2920	2920	2920	2920	0
176	20240905	170400	187982520	2920	2920	2920	2920	0
177	20240905	170300	187982520	2920	2920	2920	2920	0
178	20240905	170200	187982520	2920	2920	2920	2920	0
179	20240905	170100	187982520	2920	2920	2920	2920	0
180	20240905	170000	187982520	2920	2920	2920	2920	0
181	20240905	165900	187982520	2920	2920	2920	2920	0
182	20240905	165800	187982520	2920	2920	2920	2920	217
183	20240905	165700	187982520	2920	2920	2920	2920	0
184	20240905	165600	187982520	2920	2920	2920	2920	0
185	20240905	165500	187982520	2920	2920	2920	2920	0
186	20240905	165400	187982520	2920	2920	2920	2920	0
187	20240905	165300	187982520	2920	2920	2920	2920	0
188	20240905	165200	187982520	2920	2920	2920	2920	0
189	20240905	165100	187982520	2920	2920	2920	2920	0
190	20240905	165000	187982520	2920	2920	2920	2920	0
191	20240905	164900	187982520	2920	2920	2920	2920	0
192	20240905	164800	187982520	2920	2920	2920	2920	0
193	20240905	164700	187982520	2920	2920	2920	2920	0
194	20240905	164600	187982520	2920	2920	2920	2920	0
195	20240905	164500	187982520	2920	2920	2920	2920	0
196	20240905	164400	187982520	2920	2920	2920	2920	0
197	20240905	164300	187982520	2920	2920	2920	2920	0
198	20240905	164200	187982520	2920	2920	2920	2920	0
199	20240905	164100	187982520	2920	2920	2920	2920	0
200	20240905	164000	187982520	2920	2920	2920	2920	0
201	20240905	163900	187982520	2920	2920	2920	2920	0
202	20240905	163800	187982520	2920	2920	2920	2920	0
203	20240905	163700	187982520	2920	2920	2920	2920	0
204	20240905	163600	187982520	2920	2920	2920	2920	0
205	20240905	163500	187982520	2920	2920	2920	2920	0
206	20240905	163400	187982520	2920	2920	2920	2920	0
207	20240905	163300	187982520	2920	2920	2920	2920	0
208	20240905	163200	187982520	2920	2920	2920	2920	0
209	20240905	163100	187982520	2920	2920	2920	2920	0
210	20240905	163000	187982520	2920	2920	2920	2920	0
211	20240905	162900	187982520	2920	2920	2920	2920	0
212	20240905	162800	187982520	2920	2920	2920	2920	217
213	20240905	162700	187982520	2920	2920	2920	2920	0
214	20240905	162600	187982520	2920	2920	2920	2920	0
215	20240905	162500	187982520	2920	2920	2920	2920	0
216	20240905	162400	187982520	2920	2920	2920	2920	0
217	20240905	162300	187982520	2920	2920	2920	2920	0
218	20240905	162200	187982520	2920	2920	2920	2920	0
219	20240905	162100	187982520	2920	2920	2920	2920	0
220	20240905	162000	187982520	2920	2920	2920	2920	0
221	20240905	161900	187982520	2920	2920	2920	2920	0
222	20240905	161800	187982520	2920	2920	2920	2920	0
223	20240905	161700	187982520	2920	2920	2920	2920	0
224	20240905	161600	187982520	2920	2920	2920	2920	0
225	20240905	161500	187982520	2920	2920	2920	2920	0
226	20240905	161400	187982520	2920	2920	2920	2920	0
227	20240905	161300	187982520	2920	2920	2920	2920	0
228	20240905	161200	187982520	2920	2920	2920	2920	0
229	20240905	161100	187982520	2920	2920	2920	2920	0
230	20240905	161000	187982520	2920	2920	2920	2920	0
231	20240905	160900	187982520	2920	2920	2920	2920	0
232	20240905	160800	187982520	2920	2920	2920	2920	0
233	20240905	160700	187982520	2920	2920	2920	2920	0
234	20240905	160600	187982520	2920	2920	2920	2920	0
235	20240905	160500	187982520	2920	2920	2920	2920	0
236	20240905	160400	187982520	2920	2920	2920	2920	0
237	20240905	160300	187982520	2920	2920	2920	2920	0
238	20240905	160200	187982520	2920	2920	2920	2920	0
239	20240905	160100	187982520	2920	2920	2920	2920	0
240	20240905	160000	187982520	2920	2920	2920	2920	0
241	20240905	155900	187982520	2920	2920	2920	2920	0
242	20240905	155800	187982520	2920	2920	2920	2920	217
243	20240905	155700	187982520	2920	2920	2920	2920	0
244	20240905	155600	187982520	2920	2920	2920	2920	0
245	20240905	155500	187982520	2920	2920	2920	2920	0
246	20240905	155400	187982520	2920	2920	2920	2920	0
247	20240905	155300	187982520	2920	2920	2920	2920	0
248	20240905	155200	187982520	2920	2920	2920	2920	0
249	20240905	155100	187982520	2920	2920	2920	2920	0
250	20240905	155000	187982520	2920	2920	2920	2920	0
251	20240905	154900	187982520	2920	2920	2920	2920	0
252	20240905	154800	187982520	2920	2920	2920	2920	0
253	20240905	154700	187982520	2920	2920	2920	2920	0
254	20240905	154600	187982520	2920	2920	2920	2920	0
255	20240905	154500	187982520	2920	2920	2920	2920	0
256	20240905	154400	187982520	2920	2920	2920	2920	0
257	20240905	154300	187982520	2920	2920	2920	2920	0
258	20240905	154200	187982520	2920	2920	2920	2920	0
259	20240905	154100	187982520	2920	2920	2920	2920	0
260	20240905	154000	187982520	2920	2920	2920	2920	0
261	20240905	153900	187982520	2920	2920	2920	2920	0
262	20240905	153800	187982520	2920	2920	2920	2920	0
263	20240905	153700	187982520	2920	2920	2920	2920	0
264	20240905	153600	187982520	2920	2920	2920	2920	0
265	20240905	153500	187982520	2920	2920	2920	2920	0
266	20240905	153400	187982520	2920	2920	2920	2920	0
267	20240905	153300	187982520	2920	2920	2920	2920	0
268	20240905	153200	187982520	2920	2920	2920	2920	0
269	20240905	153100	187982520	2920	2920	2920	2920	0
270	20240905	153000	187982520	2920	2920	2920	2920	217
271	20240905	152900	187348880	2890	2890	2890	2890	0
272	20240905	152800	187348880	2890	2890	2890	2890	0
273	20240905	152700	187348880	2890	2890	2890	2890	0
274	20240905	152600	187348880	2890	2890	2890	2890	0
275	20240905	152500	187348880	2890	2890	2890	2890	0
276	20240905	152400	187348880	2890	2890	2890	2890	0
277	20240905	152300	187348880	2890	2890	2890	2890	0
278	20240905	152200	187348880	2890	2890	2890	2890	0
279	20240905	152100	187348880	2890	2890	2890	2890	0
280	20240905	152000	187348880	2890	2890	2890	2890	0
281	20240905	151900	187348880	2890	2890	2920	2890	107
282	20240905	151800	187039620	2895	2905	2905	2895	22
283	20240905	151700	186975905	2930	2930	2930	2930	0
284	20240905	151600	186975905	2930	2930	2930	2930	0
285	20240905	151500	186975905	2930	2930	2930	2930	0
286	20240905	151400	186975905	2930	2930	2930	2930	0
287	20240905	151300	186975905	2930	2930	2930	2930	0
288	20240905	151200	186975905	2930	2930	2930	2930	1
289	20240905	151100	186972975	2930	2930	2930	2930	572
290	20240905	151000	185297015	2925	2925	2925	2925	517
291	20240905	150900	183784790	2925	2920	2925	2920	756
292	20240905	150800	181573500	2925	2925	2925	2925	209
293	20240905	150700	180962175	2920	2920	2920	2920	101
294	20240905	150600	180667255	2920	2910	2920	2890	217
295	20240905	150500	180035925	2910	2910	2910	2910	359
296	20240905	150400	178991235	2905	2905	2905	2905	0
297	20240905	150300	178991235	2905	2905	2905	2905	34
298	20240905	150200	178892465	2910	2910	2910	2910	100
299	20240905	150100	178601465	2905	2905	2905	2905	0
300	20240905	150000	178601465	2905	2905	2905	2905	0
301	20240905	145900	178601465	2905	2905	2905	2905	0
302	20240905	145800	178601465	2905	2905	2905	2905	100
303	20240905	145700	178310965	2905	2905	2905	2905	425
304	20240905	145600	177076340	2905	2900	2905	2900	972
305	20240905	145500	174254195	2900	2895	2900	2895	29
306	20240905	145400	174170190	2885	2880	2885	2880	2845
307	20240905	145300	165964625	2870	2870	2870	2870	0
308	20240905	145200	165964625	2870	2870	2870	2870	0
309	20240905	145100	165964625	2870	2870	2870	2870	10
310	20240905	145000	165935925	2880	2880	2880	2880	639
311	20240905	144900	164095605	2880	2880	2880	2880	0
312	20240905	144800	164095605	2880	2880	2880	2880	0
313	20240905	144700	164095605	2880	2880	2880	2880	0
314	20240905	144600	164095605	2880	2880	2880	2880	0
315	20240905	144500	164095605	2880	2880	2880	2880	0
316	20240905	144400	164095605	2880	2880	2880	2880	0
317	20240905	144300	164095605	2880	2880	2880	2880	10
318	20240905	144200	164066805	2880	2880	2880	2880	9
319	20240905	144100	164040885	2880	2880	2880	2880	88
320	20240905	144000	163787445	2880	2880	2880	2880	23
321	20240905	143900	163721205	2870	2870	2870	2870	0
322	20240905	143800	163721205	2870	2870	2870	2870	0
323	20240905	143700	163721205	2870	2870	2870	2870	0
324	20240905	143600	163721205	2870	2870	2870	2870	5
325	20240905	143500	163706855	2870	2870	2870	2870	0
326	20240905	143400	163706855	2870	2870	2870	2870	10
327	20240905	143300	163678155	2865	2865	2865	2865	0
328	20240905	143200	163678155	2865	2865	2865	2865	0
329	20240905	143100	163678155	2865	2865	2865	2865	0
330	20240905	143000	163678155	2865	2865	2865	2865	1
331	20240905	142900	163675290	2865	2865	2865	2865	0
332	20240905	142800	163675290	2865	2865	2865	2865	0
333	20240905	142700	163675290	2865	2865	2865	2865	88
334	20240905	142600	163423170	2865	2865	2865	2865	0
335	20240905	142500	163423170	2865	2865	2865	2865	0
336	20240905	142400	163423170	2865	2865	2865	2865	0
337	20240905	142300	163423170	2865	2860	2865	2860	7
338	20240905	142200	163403140	2865	2865	2865	2865	5
339	20240905	142100	163388815	2865	2865	2865	2865	0
340	20240905	142000	163388815	2865	2865	2865	2865	52
341	20240905	141900	163239835	2855	2855	2855	2855	0
342	20240905	141800	163239835	2855	2855	2855	2855	0
343	20240905	141700	163239835	2855	2855	2855	2855	0
344	20240905	141600	163239835	2855	2855	2855	2855	0
345	20240905	141500	163239835	2855	2855	2855	2855	0
346	20240905	141400	163239835	2855	2855	2855	2855	0
347	20240905	141300	163239835	2855	2855	2855	2855	0
348	20240905	141200	163239835	2855	2855	2855	2855	38
349	20240905	141100	163131345	2855	2855	2855	2855	0
350	20240905	141000	163131345	2855	2855	2855	2855	198
351	20240905	140900	162566055	2855	2855	2855	2855	0
352	20240905	140800	162566055	2855	2865	2865	2855	502
353	20240905	140700	161132825	2865	2865	2865	2865	33
354	20240905	140600	161038280	2855	2855	2855	2855	0
355	20240905	140500	161038280	2855	2855	2855	2855	0
356	20240905	140400	161038280	2855	2855	2855	2855	0
357	20240905	140300	161038280	2855	2855	2855	2855	50
358	20240905	140200	160895530	2855	2855	2855	2855	0
359	20240905	140100	160895530	2855	2855	2855	2855	0
360	20240905	140000	160895530	2855	2855	2855	2855	2
361	20240905	135900	160889820	2865	2865	2865	2865	0
362	20240905	135800	160889820	2865	2865	2865	2865	0
363	20240905	135700	160889820	2865	2865	2865	2865	0
364	20240905	135600	160889820	2865	2865	2865	2865	20
365	20240905	135500	160832520	2870	2870	2870	2870	0
366	20240905	135400	160832520	2870	2870	2870	2870	0
367	20240905	135300	160832520	2870	2870	2870	2870	0
368	20240905	135200	160832520	2870	2870	2870	2870	0
369	20240905	135100	160832520	2870	2870	2870	2870	0
370	20240905	135000	160832520	2870	2870	2870	2870	31
371	20240905	134900	160743550	2870	2870	2870	2870	0
372	20240905	134800	160743550	2870	2870	2870	2870	0
373	20240905	134700	160743550	2870	2870	2870	2870	0
374	20240905	134600	160743550	2870	2870	2870	2870	1
375	20240905	134500	160740680	2850	2850	2850	2850	0
376	20240905	134400	160740680	2850	2850	2850	2850	0
377	20240905	134300	160740680	2850	2850	2850	2850	0
378	20240905	134200	160740680	2850	2850	2850	2850	0
379	20240905	134100	160740680	2850	2850	2850	2850	274
380	20240905	134000	159959780	2860	2860	2860	2860	1
381	20240905	133900	159956920	2865	2865	2865	2865	0
382	20240905	133800	159956920	2865	2865	2865	2865	0
383	20240905	133700	159956920	2865	2865	2865	2865	0
384	20240905	133600	159956920	2865	2865	2865	2865	0
385	20240905	133500	159956920	2865	2865	2865	2865	0
386	20240905	133400	159956920	2865	2865	2865	2865	0
387	20240905	133300	159956920	2865	2865	2865	2865	100
388	20240905	133200	159670420	2865	2865	2865	2865	5
389	20240905	133100	159656095	2870	2870	2870	2870	0
390	20240905	133000	159656095	2870	2870	2870	2870	0
391	20240905	132900	159656095	2870	2870	2870	2870	0
392	20240905	132800	159656095	2870	2870	2870	2870	1
393	20240905	132700	159653225	2870	2855	2870	2855	57
394	20240905	132600	159490475	2865	2865	2865	2865	0
395	20240905	132500	159490475	2865	2865	2865	2865	20
396	20240905	132400	159433175	2865	2865	2865	2865	208
397	20240905	132300	158837255	2865	2865	2865	2865	3
398	20240905	132200	158828660	2865	2865	2865	2865	1
399	20240905	132100	158825795	2865	2865	2865	2865	0
400	20240905	132000	158825795	2865	2865	2865	2865	4
401	20240905	131900	158814335	2865	2865	2865	2865	0
402	20240905	131800	158814335	2865	2865	2865	2865	1
403	20240905	131700	158811470	2850	2850	2850	2850	0
404	20240905	131600	158811470	2850	2850	2850	2850	0
405	20240905	131500	158811470	2850	2850	2850	2850	0
406	20240905	131400	158811470	2850	2850	2850	2850	0
407	20240905	131300	158811470	2850	2860	2860	2850	210
408	20240905	131200	158212430	2865	2865	2865	2865	50
409	20240905	131100	158069180	2860	2860	2860	2860	46
410	20240905	131000	157937620	2865	2865	2865	2865	0
411	20240905	130900	157937620	2865	2865	2865	2865	0
412	20240905	130800	157937620	2865	2865	2865	2865	0
413	20240905	130700	157937620	2865	2865	2865	2865	16
414	20240905	130600	157891780	2850	2850	2850	2850	124
415	20240905	130500	157538380	2850	2850	2865	2850	1837
416	20240905	130400	152302780	2865	2865	2865	2865	0
417	20240905	130300	152302780	2865	2855	2865	2855	3932
418	20240905	130200	141076900	2855	2850	2855	2850	246
419	20240905	130100	140374800	2855	2855	2855	2855	0
420	20240905	130000	140374800	2855	2855	2855	2855	12
421	20240905	125900	140340540	2855	2855	2855	2855	1033
422	20240905	125800	137391325	2855	2855	2855	2855	0
423	20240905	125700	137391325	2855	2855	2855	2855	0
424	20240905	125600	137391325	2855	2880	2880	2855	3333
425	20240905	125500	127873170	2880	2880	2880	2880	0
426	20240905	125400	127873170	2880	2880	2880	2880	1000
427	20240905	125300	124993170	2855	2865	2865	2855	3226
428	20240905	125200	115763990	2870	2870	2870	2870	0
429	20240905	125100	115763990	2870	2870	2870	2870	35
430	20240905	125000	115663540	2870	2870	2870	2870	0
431	20240905	124900	115663540	2870	2870	2870	2870	75
432	20240905	124800	115448290	2865	2865	2865	2865	0
433	20240905	124700	115448290	2865	2865	2865	2865	0
434	20240905	124600	115448290	2865	2865	2865	2865	0
435	20240905	124500	115448290	2865	2865	2865	2865	1
436	20240905	124400	115445425	2865	2865	2865	2865	0
437	20240905	124300	115445425	2865	2865	2865	2865	36
438	20240905	124200	115342285	2865	2865	2865	2865	0
439	20240905	124100	115342285	2865	2875	2875	2865	2183
440	20240905	124000	109072165	2880	2880	2880	2880	0
441	20240905	123900	109072165	2880	2880	2880	2880	236
442	20240905	123800	108392485	2880	2880	2880	2880	81
443	20240905	123700	108159205	2885	2885	2885	2885	8
444	20240905	123600	108136125	2880	2880	2880	2880	0
445	20240905	123500	108136125	2880	2880	2880	2880	0
446	20240905	123400	108136125	2880	2880	2880	2880	0
447	20240905	123300	108136125	2880	2880	2880	2880	0
448	20240905	123200	108136125	2880	2880	2880	2880	0
449	20240905	123100	108136125	2880	2880	2880	2880	0
450	20240905	123000	108136125	2880	2880	2880	2880	0
451	20240905	122900	108136125	2880	2880	2880	2880	0
452	20240905	122800	108136125	2880	2890	2890	2880	1164
453	20240905	122700	104773490	2890	2890	2890	2890	0
454	20240905	122600	104773490	2890	2890	2890	2890	0
455	20240905	122500	104773490	2890	2890	2890	2890	0
456	20240905	122400	104773490	2890	2890	2890	2890	0
457	20240905	122300	104773490	2890	2890	2890	2890	1
458	20240905	122200	104770600	2885	2885	2885	2885	0
459	20240905	122100	104770600	2885	2885	2885	2885	0
460	20240905	122000	104770600	2885	2885	2885	2885	0
461	20240905	121900	104770600	2885	2885	2885	2885	0
462	20240905	121800	104770600	2885	2885	2885	2885	0
463	20240905	121700	104770600	2885	2885	2885	2885	0
464	20240905	121600	104770600	2885	2885	2885	2885	1
465	20240905	121500	104767715	2900	2900	2900	2900	0
466	20240905	121400	104767715	2900	2900	2900	2900	0
467	20240905	121300	104767715	2900	2900	2900	2900	10
468	20240905	121200	104738715	2905	2905	2905	2905	0
469	20240905	121100	104738715	2905	2905	2905	2905	0
470	20240905	121000	104738715	2905	2905	2905	2905	0
471	20240905	120900	104738715	2905	2905	2905	2905	0
472	20240905	120800	104738715	2905	2905	2905	2905	0
473	20240905	120700	104738715	2905	2905	2905	2905	0
474	20240905	120600	104738715	2905	2905	2905	2905	0
475	20240905	120500	104738715	2905	2905	2905	2905	0
476	20240905	120400	104738715	2905	2905	2905	2905	0
477	20240905	120300	104738715	2905	2905	2905	2905	0
478	20240905	120200	104738715	2905	2905	2905	2905	0
479	20240905	120100	104738715	2905	2905	2905	2905	0
480	20240905	120000	104738715	2905	2905	2905	2905	0
481	20240905	115900	104738715	2905	2905	2905	2905	0
482	20240905	115800	104738715	2905	2905	2905	2905	0
483	20240905	115700	104738715	2905	2905	2905	2905	0
484	20240905	115600	104738715	2905	2905	2905	2905	0
485	20240905	115500	104738715	2905	2905	2905	2905	1
486	20240905	115400	104735810	2880	2880	2880	2880	0
487	20240905	115300	104735810	2880	2900	2900	2880	3350
488	20240905	115200	95069780	2900	2900	2900	2900	0
489	20240905	115100	95069780	2900	2900	2900	2900	0
490	20240905	115000	95069780	2900	2900	2900	2900	0
491	20240905	114900	95069780	2900	2900	2900	2900	1
492	20240905	114800	95066880	2905	2905	2905	2905	21
493	20240905	114700	95005875	2900	2900	2900	2900	0
494	20240905	114600	95005875	2900	2900	2900	2900	0
495	20240905	114500	95005875	2900	2900	2900	2900	0
496	20240905	114400	95005875	2900	2900	2900	2900	0
497	20240905	114300	95005875	2900	2900	2900	2900	0
498	20240905	114200	95005875	2900	2900	2900	2900	600
499	20240905	114100	93265875	2900	2900	2900	2900	1
500	20240905	114000	93262975	2895	2895	2895	2895	0
501	20240905	113900	93262975	2895	2895	2895	2895	0
502	20240905	113800	93262975	2895	2895	2895	2895	16
503	20240905	113700	93216655	2895	2895	2895	2895	29
504	20240905	113600	93132700	2895	2895	2895	2895	0
505	20240905	113500	93132700	2895	2895	2895	2895	1
506	20240905	113400	93129805	2885	2885	2885	2885	0
507	20240905	113300	93129805	2885	2885	2885	2885	84
508	20240905	113200	92887465	2885	2885	2885	2885	0
509	20240905	113100	92887465	2885	2885	2885	2885	0
510	20240905	113000	92887465	2885	2885	2885	2885	3229
511	20240905	112900	83571800	2885	2885	2885	2885	0
512	20240905	112800	83571800	2885	2885	2885	2885	1
513	20240905	112700	83568915	2885	2885	2885	2885	209
514	20240905	112600	82965950	2885	2885	2885	2885	0
515	20240905	112500	82965950	2885	2885	2885	2885	0
516	20240905	112400	82965950	2885	2885	2885	2885	0
517	20240905	112300	82965950	2885	2885	2885	2885	0
518	20240905	112200	82965950	2885	2885	2885	2885	0
519	20240905	112100	82965950	2885	2885	2885	2885	12
520	20240905	112000	82931330	2885	2885	2885	2885	55
521	20240905	111900	82772655	2885	2885	2885	2885	0
522	20240905	111800	82772655	2885	2895	2895	2885	3560
523	20240905	111700	72489970	2895	2895	2895	2895	0
524	20240905	111600	72489970	2895	2895	2895	2895	0
525	20240905	111500	72489970	2895	2895	2895	2895	0
526	20240905	111400	72489970	2895	2895	2895	2895	0
527	20240905	111300	72489970	2895	2895	2895	2895	1
528	20240905	111200	72487075	2910	2910	2910	2910	0
529	20240905	111100	72487075	2910	2895	2910	2895	721
530	20240905	111000	70399765	2910	2900	2910	2890	1560
531	20240905	110900	65876885	2900	2900	2900	2900	0
532	20240905	110800	65876885	2900	2900	2900	2900	0
533	20240905	110700	65876885	2900	2900	2900	2900	0
534	20240905	110600	65876885	2900	2900	2900	2900	0
535	20240905	110500	65876885	2900	2900	2900	2900	710
536	20240905	110400	63817885	2900	2900	2900	2900	95
537	20240905	110300	63542385	2905	2905	2905	2905	0
538	20240905	110200	63542385	2905	2910	2910	2905	1000
539	20240905	110100	60632435	2910	2910	2910	2910	1217
540	20240905	110000	57090965	2915	2915	2915	2915	0
541	20240905	105900	57090965	2915	2915	2915	2915	100
542	20240905	105800	56799465	2915	2915	2915	2915	0
543	20240905	105700	56799465	2915	2915	2915	2915	1
544	20240905	105600	56796550	2910	2915	2915	2910	1039
545	20240905	105500	53768330	2910	2910	2910	2910	0
546	20240905	105400	53768330	2910	2920	2920	2910	4281
547	20240905	105300	41293275	2920	2920	2920	2920	50
548	20240905	105200	41147275	2920	2920	2920	2920	0
549	20240905	105100	41147275	2920	2920	2920	2920	205
550	20240905	105000	40548675	2925	2925	2925	2925	126
551	20240905	104900	40180125	2925	2925	2925	2925	0
552	20240905	104800	40180125	2925	2920	2925	2920	60
553	20240905	104700	40004775	2920	2920	2925	2920	1436
554	20240905	104600	35804940	2925	2925	2925	2925	103
555	20240905	104500	35503665	2925	2925	2925	2925	0
556	20240905	104400	35503665	2925	2925	2925	2925	27
557	20240905	104300	35424690	2920	2920	2920	2920	0
558	20240905	104200	35424690	2920	2920	2920	2920	0
559	20240905	104100	35424690	2920	2920	2920	2920	100
560	20240905	104000	35132690	2920	2930	2930	2920	3534
561	20240905	103900	24812400	2940	2940	2940	2940	0
562	20240905	103800	24812400	2940	2940	2940	2940	0
563	20240905	103700	24812400	2940	2940	2940	2940	0
564	20240905	103600	24812400	2940	2940	2940	2940	49
565	20240905	103500	24668340	2940	2940	2940	2940	0
566	20240905	103400	24668340	2940	2940	2940	2940	0
567	20240905	103300	24668340	2940	2940	2940	2940	47
568	20240905	103200	24530160	2940	2940	2940	2940	0
569	20240905	103100	24530160	2940	2940	2940	2940	0
570	20240905	103000	24530160	2940	2940	2940	2940	3
571	20240905	102900	24521340	2945	2945	2945	2945	0
572	20240905	102800	24521340	2945	2945	2945	2945	0
573	20240905	102700	24521340	2945	2945	2945	2945	0
574	20240905	102600	24521340	2945	2945	2945	2945	0
575	20240905	102500	24521340	2945	2945	2945	2945	0
576	20240905	102400	24521340	2945	2945	2945	2945	0
577	20240905	102300	24521340	2945	2945	2945	2945	0
578	20240905	102200	24521340	2945	2945	2945	2945	0
579	20240905	102100	24521340	2945	2945	2945	2945	40
580	20240905	102000	24403540	2945	2945	2945	2945	0
581	20240905	101900	24403540	2945	2945	2945	2945	0
582	20240905	101800	24403540	2945	2945	2945	2945	0
583	20240905	101700	24403540	2945	2945	2945	2945	1
584	20240905	101600	24400595	2940	2940	2940	2940	340
585	20240905	101500	23400995	2940	2940	2940	2940	0
586	20240905	101400	23400995	2940	2935	2940	2935	573
587	20240905	101300	21719235	2940	2940	2940	2940	0
588	20240905	101200	21719235	2940	2940	2940	2940	0
589	20240905	101100	21719235	2940	2940	2940	2940	0
590	20240905	101000	21719235	2940	2940	2940	2940	0
591	20240905	100900	21719235	2940	2940	2940	2940	8
592	20240905	100800	21695715	2940	2940	2940	2940	0
593	20240905	100700	21695715	2940	2940	2940	2940	105
594	20240905	100600	21387015	2940	2940	2940	2940	0
595	20240905	100500	21387015	2940	2940	2940	2940	11
596	20240905	100400	21354675	2940	2940	2940	2940	0
597	20240905	100300	21354675	2940	2940	2940	2940	1
598	20240905	100200	21351735	2935	2940	2940	2935	19
599	20240905	100100	21295915	2940	2940	2940	2940	0
600	20240905	100000	21295915	2940	2940	2940	2940	0
601	20240905	095900	21295915	2940	2940	2940	2940	0
602	20240905	095800	21295915	2940	2940	2940	2940	0
603	20240905	095700	21295915	2940	2940	2940	2940	0
604	20240905	095600	21295915	2940	2940	2940	2940	0
605	20240905	095500	21295915	2940	2940	2940	2940	1
606	20240905	095400	21292975	2935	2935	2935	2935	0
607	20240905	095300	21292975	2935	2935	2935	2935	1
608	20240905	095200	21290040	2950	2950	2950	2950	0
609	20240905	095100	21290040	2950	2950	2950	2950	0
610	20240905	095000	21290040	2950	2950	2950	2950	0
611	20240905	094900	21290040	2950	2950	2950	2950	0
612	20240905	094800	21290040	2950	2950	2950	2950	0
613	20240905	094700	21290040	2950	2950	2950	2950	0
614	20240905	094600	21290040	2950	2950	2950	2950	0
615	20240905	094500	21290040	2950	2950	2950	2950	0
616	20240905	094400	21290040	2950	2950	2950	2950	0
617	20240905	094300	21290040	2950	2940	2950	2940	486
618	20240905	094200	19860790	2950	2950	2950	2950	12
619	20240905	094100	19825390	2950	2950	2950	2950	0
620	20240905	094000	19825390	2950	2950	2950	2950	1
621	20240905	093900	19822440	2950	2950	2950	2950	7
622	20240905	093800	19801790	2940	2940	2940	2940	100
623	20240905	093700	19507790	2950	2950	2950	2950	0
624	20240905	093600	19507790	2950	2950	2950	2950	0
625	20240905	093500	19507790	2950	2950	2950	2950	0
626	20240905	093400	19507790	2950	2950	2950	2950	0
627	20240905	093300	19507790	2950	2950	2950	2950	0
628	20240905	093200	19507790	2950	2935	2950	2935	663
629	20240905	093100	17559655	2935	2935	2935	2935	0
630	20240905	093000	17559655	2935	2935	2935	2935	18
631	20240905	092900	17506825	2920	2920	2920	2920	0
632	20240905	092800	17506825	2920	2920	2920	2920	0
633	20240905	092700	17506825	2920	2920	2920	2920	34
634	20240905	092600	17407545	2935	2935	2935	2930	1214
635	20240905	092500	13849455	2935	2915	2935	2915	1140
636	20240905	092400	10515110	2930	2930	2930	2930	100
637	20240905	092300	10222110	2930	2930	2930	2930	0
638	20240905	092200	10222110	2930	2930	2930	2930	1
639	20240905	092100	10219180	2920	2920	2920	2920	0
640	20240905	092000	10219180	2920	2920	2920	2920	0
641	20240905	091900	10219180	2920	2920	2920	2920	0
642	20240905	091800	10219180	2920	2920	2920	2920	0
643	20240905	091700	10219180	2920	2925	2925	2920	2
644	20240905	091600	10213335	2930	2930	2930	2930	99
645	20240905	091500	9923265	2930	2920	2930	2920	16
646	20240905	091400	9876535	2930	2925	2930	2920	36
647	20240905	091300	9771330	2935	2915	2935	2905	751
648	20240905	091200	7584540	2920	2920	2920	2920	152
649	20240905	091100	7140700	2915	2915	2915	2915	150
650	20240905	091000	6703450	2920	2920	2920	2920	400
651	20240905	090900	5535450	2905	2905	2905	2905	0
652	20240905	090800	5535450	2905	2910	2910	2905	108
653	20240905	090700	5221585	2920	2920	2920	2920	0
654	20240905	090600	5221585	2920	2920	2920	2920	1
655	20240905	090500	5218665	2920	2920	2920	2920	10
656	20240905	090400	5189465	2920	2915	2920	2915	132
657	20240905	090300	4804425	2905	2905	2905	2905	200
658	20240905	090200	4223425	2920	2920	2920	2920	0
659	20240905	090100	4223425	2920	2920	2920	2920	0
660	20240905	090000	4223425	2920	2890	2920	2890	1417