KissMeData/204020/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	203200	180135280	2705	2705	2705	2705	805
3	20240904	203100	180135280	2705	2705	2705	2705	0
4	20240904	203000	180135280	2705	2705	2705	2705	0
5	20240904	202900	180135280	2705	2705	2705	2705	0
6	20240904	202800	180135280	2705	2705	2705	2705	0
7	20240904	202700	180135280	2705	2705	2705	2705	0
8	20240904	202600	180135280	2705	2705	2705	2705	0
9	20240904	202500	180135280	2705	2705	2705	2705	0
10	20240904	202400	180135280	2705	2705	2705	2705	0
11	20240904	202300	180135280	2705	2705	2705	2705	0
12	20240904	202200	180135280	2705	2705	2705	2705	0
13	20240904	202100	180135280	2705	2705	2705	2705	0
14	20240904	202000	180135280	2705	2705	2705	2705	0
15	20240904	201900	180135280	2705	2705	2705	2705	0
16	20240904	201800	180135280	2705	2705	2705	2705	0
17	20240904	201700	180135280	2705	2705	2705	2705	0
18	20240904	201600	180135280	2705	2705	2705	2705	0
19	20240904	201500	180135280	2705	2705	2705	2705	0
20	20240904	201400	180135280	2705	2705	2705	2705	0
21	20240904	201300	180135280	2705	2705	2705	2705	0
22	20240904	201200	180135280	2705	2705	2705	2705	0
23	20240904	201100	180135280	2705	2705	2705	2705	0
24	20240904	201000	180135280	2705	2705	2705	2705	0
25	20240904	200900	180135280	2705	2705	2705	2705	0
26	20240904	200800	180135280	2705	2705	2705	2705	0
27	20240904	200700	180135280	2705	2705	2705	2705	0
28	20240904	200600	180135280	2705	2705	2705	2705	0
29	20240904	200500	180135280	2705	2705	2705	2705	0
30	20240904	200400	180135280	2705	2705	2705	2705	0
31	20240904	200300	180135280	2705	2705	2705	2705	0
32	20240904	200200	180135280	2705	2705	2705	2705	805
33	20240904	200100	180135280	2705	2705	2705	2705	0
34	20240904	200000	180135280	2705	2705	2705	2705	0
35	20240904	195900	180135280	2705	2705	2705	2705	0
36	20240904	195800	180135280	2705	2705	2705	2705	0
37	20240904	195700	180135280	2705	2705	2705	2705	0
38	20240904	195600	180135280	2705	2705	2705	2705	0
39	20240904	195500	180135280	2705	2705	2705	2705	0
40	20240904	195400	180135280	2705	2705	2705	2705	0
41	20240904	195300	180135280	2705	2705	2705	2705	0
42	20240904	195200	180135280	2705	2705	2705	2705	0
43	20240904	195100	180135280	2705	2705	2705	2705	0
44	20240904	195000	180135280	2705	2705	2705	2705	0
45	20240904	194900	180135280	2705	2705	2705	2705	0
46	20240904	194800	180135280	2705	2705	2705	2705	0
47	20240904	194700	180135280	2705	2705	2705	2705	0
48	20240904	194600	180135280	2705	2705	2705	2705	0
49	20240904	194500	180135280	2705	2705	2705	2705	0
50	20240904	194400	180135280	2705	2705	2705	2705	0
51	20240904	194300	180135280	2705	2705	2705	2705	0
52	20240904	194200	180135280	2705	2705	2705	2705	0
53	20240904	194100	180135280	2705	2705	2705	2705	0
54	20240904	194000	180135280	2705	2705	2705	2705	0
55	20240904	193900	180135280	2705	2705	2705	2705	0
56	20240904	193800	180135280	2705	2705	2705	2705	0
57	20240904	193700	180135280	2705	2705	2705	2705	0
58	20240904	193600	180135280	2705	2705	2705	2705	0
59	20240904	193500	180135280	2705	2705	2705	2705	0
60	20240904	193400	180135280	2705	2705	2705	2705	0
61	20240904	193300	180135280	2705	2705	2705	2705	0
62	20240904	193200	180135280	2705	2705	2705	2705	805
63	20240904	193100	180135280	2705	2705	2705	2705	0
64	20240904	193000	180135280	2705	2705	2705	2705	0
65	20240904	192900	180135280	2705	2705	2705	2705	0
66	20240904	192800	180135280	2705	2705	2705	2705	0
67	20240904	192700	180135280	2705	2705	2705	2705	0
68	20240904	192600	180135280	2705	2705	2705	2705	0
69	20240904	192500	180135280	2705	2705	2705	2705	0
70	20240904	192400	180135280	2705	2705	2705	2705	0
71	20240904	192300	180135280	2705	2705	2705	2705	0
72	20240904	192200	180135280	2705	2705	2705	2705	0
73	20240904	192100	180135280	2705	2705	2705	2705	0
74	20240904	192000	180135280	2705	2705	2705	2705	0
75	20240904	191900	180135280	2705	2705	2705	2705	0
76	20240904	191800	180135280	2705	2705	2705	2705	0
77	20240904	191700	180135280	2705	2705	2705	2705	0
78	20240904	191600	180135280	2705	2705	2705	2705	0
79	20240904	191500	180135280	2705	2705	2705	2705	0
80	20240904	191400	180135280	2705	2705	2705	2705	0
81	20240904	191300	180135280	2705	2705	2705	2705	0
82	20240904	191200	180135280	2705	2705	2705	2705	0
83	20240904	191100	180135280	2705	2705	2705	2705	0
84	20240904	191000	180135280	2705	2705	2705	2705	0
85	20240904	190900	180135280	2705	2705	2705	2705	0
86	20240904	190800	180135280	2705	2705	2705	2705	0
87	20240904	190700	180135280	2705	2705	2705	2705	0
88	20240904	190600	180135280	2705	2705	2705	2705	0
89	20240904	190500	180135280	2705	2705	2705	2705	0
90	20240904	190400	180135280	2705	2705	2705	2705	0
91	20240904	190300	180135280	2705	2705	2705	2705	0
92	20240904	190200	180135280	2705	2705	2705	2705	805
93	20240904	190100	180135280	2705	2705	2705	2705	0
94	20240904	190000	180135280	2705	2705	2705	2705	0
95	20240904	185900	180135280	2705	2705	2705	2705	0
96	20240904	185800	180135280	2705	2705	2705	2705	0
97	20240904	185700	180135280	2705	2705	2705	2705	0
98	20240904	185600	180135280	2705	2705	2705	2705	0
99	20240904	185500	180135280	2705	2705	2705	2705	0
100	20240904	185400	180135280	2705	2705	2705	2705	0
101	20240904	185300	180135280	2705	2705	2705	2705	0
102	20240904	185200	180135280	2705	2705	2705	2705	0
103	20240904	185100	180135280	2705	2705	2705	2705	0
104	20240904	185000	180135280	2705	2705	2705	2705	0
105	20240904	184900	180135280	2705	2705	2705	2705	0
106	20240904	184800	180135280	2705	2705	2705	2705	0
107	20240904	184700	180135280	2705	2705	2705	2705	0
108	20240904	184600	180135280	2705	2705	2705	2705	0
109	20240904	184500	180135280	2705	2705	2705	2705	0
110	20240904	184400	180135280	2705	2705	2705	2705	0
111	20240904	184300	180135280	2705	2705	2705	2705	0
112	20240904	184200	180135280	2705	2705	2705	2705	0
113	20240904	184100	180135280	2705	2705	2705	2705	0
114	20240904	184000	180135280	2705	2705	2705	2705	0
115	20240904	183900	180135280	2705	2705	2705	2705	0
116	20240904	183800	180135280	2705	2705	2705	2705	0
117	20240904	183700	180135280	2705	2705	2705	2705	0
118	20240904	183600	180135280	2705	2705	2705	2705	0
119	20240904	183500	180135280	2705	2705	2705	2705	0
120	20240904	183400	180135280	2705	2705	2705	2705	0
121	20240904	183300	180135280	2705	2705	2705	2705	0
122	20240904	183200	180135280	2705	2705	2705	2705	805
123	20240904	183100	180135280	2705	2705	2705	2705	0
124	20240904	183000	180135280	2705	2705	2705	2705	0
125	20240904	182900	180135280	2705	2705	2705	2705	0
126	20240904	182800	180135280	2705	2705	2705	2705	0
127	20240904	182700	180135280	2705	2705	2705	2705	0
128	20240904	182600	180135280	2705	2705	2705	2705	0
129	20240904	182500	180135280	2705	2705	2705	2705	0
130	20240904	182400	180135280	2705	2705	2705	2705	0
131	20240904	182300	180135280	2705	2705	2705	2705	0
132	20240904	182200	180135280	2705	2705	2705	2705	0
133	20240904	182100	180135280	2705	2705	2705	2705	0
134	20240904	182000	180135280	2705	2705	2705	2705	0
135	20240904	181900	180135280	2705	2705	2705	2705	0
136	20240904	181800	180135280	2705	2705	2705	2705	0
137	20240904	181700	180135280	2705	2705	2705	2705	0
138	20240904	181600	180135280	2705	2705	2705	2705	0
139	20240904	181500	180135280	2705	2705	2705	2705	0
140	20240904	181400	180135280	2705	2705	2705	2705	0
141	20240904	181300	180135280	2705	2705	2705	2705	0
142	20240904	181200	180135280	2705	2705	2705	2705	0
143	20240904	181100	180135280	2705	2705	2705	2705	0
144	20240904	181000	180135280	2705	2705	2705	2705	0
145	20240904	180900	180135280	2705	2705	2705	2705	0
146	20240904	180800	180135280	2705	2705	2705	2705	0
147	20240904	180700	180135280	2705	2705	2705	2705	0
148	20240904	180600	180135280	2705	2705	2705	2705	0
149	20240904	180500	180135280	2705	2705	2705	2705	0
150	20240904	180400	180135280	2705	2705	2705	2705	0
151	20240904	180300	180135280	2705	2705	2705	2705	0
152	20240904	180200	180135280	2705	2705	2705	2705	805
153	20240904	180100	180135280	2705	2705	2705	2705	0
154	20240904	180000	180135280	2705	2705	2705	2705	0
155	20240904	175900	180135280	2705	2705	2705	2705	0
156	20240904	175800	180135280	2705	2705	2705	2705	0
157	20240904	175700	180135280	2705	2705	2705	2705	0
158	20240904	175600	180135280	2705	2705	2705	2705	0
159	20240904	175500	180135280	2705	2705	2705	2705	0
160	20240904	175400	180135280	2705	2705	2705	2705	0
161	20240904	175300	180135280	2705	2705	2705	2705	0
162	20240904	175200	180135280	2705	2705	2705	2705	0
163	20240904	175100	180135280	2705	2705	2705	2705	0
164	20240904	175000	180135280	2705	2705	2705	2705	0
165	20240904	174900	180135280	2705	2705	2705	2705	0
166	20240904	174800	180135280	2705	2705	2705	2705	0
167	20240904	174700	180135280	2705	2705	2705	2705	0
168	20240904	174600	180135280	2705	2705	2705	2705	0
169	20240904	174500	180135280	2705	2705	2705	2705	0
170	20240904	174400	180135280	2705	2705	2705	2705	0
171	20240904	174300	180135280	2705	2705	2705	2705	0
172	20240904	174200	180135280	2705	2705	2705	2705	0
173	20240904	174100	180135280	2705	2705	2705	2705	0
174	20240904	174000	180135280	2705	2705	2705	2705	0
175	20240904	173900	180135280	2705	2705	2705	2705	0
176	20240904	173800	180135280	2705	2705	2705	2705	0
177	20240904	173700	180135280	2705	2705	2705	2705	0
178	20240904	173600	180135280	2705	2705	2705	2705	0
179	20240904	173500	180135280	2705	2705	2705	2705	0
180	20240904	173400	180135280	2705	2705	2705	2705	0
181	20240904	173300	180135280	2705	2705	2705	2705	0
182	20240904	173200	180135280	2705	2705	2705	2705	805
183	20240904	173100	180135280	2705	2705	2705	2705	0
184	20240904	173000	180135280	2705	2705	2705	2705	0
185	20240904	172900	180135280	2705	2705	2705	2705	0
186	20240904	172800	180135280	2705	2705	2705	2705	0
187	20240904	172700	180135280	2705	2705	2705	2705	0
188	20240904	172600	180135280	2705	2705	2705	2705	0
189	20240904	172500	180135280	2705	2705	2705	2705	0
190	20240904	172400	180135280	2705	2705	2705	2705	0
191	20240904	172300	180135280	2705	2705	2705	2705	0
192	20240904	172200	180135280	2705	2705	2705	2705	0
193	20240904	172100	180135280	2705	2705	2705	2705	0
194	20240904	172000	180135280	2705	2705	2705	2705	0
195	20240904	171900	180135280	2705	2705	2705	2705	0
196	20240904	171800	180135280	2705	2705	2705	2705	0
197	20240904	171700	180135280	2705	2705	2705	2705	0
198	20240904	171600	180135280	2705	2705	2705	2705	0
199	20240904	171500	180135280	2705	2705	2705	2705	0
200	20240904	171400	180135280	2705	2705	2705	2705	0
201	20240904	171300	180135280	2705	2705	2705	2705	0
202	20240904	171200	180135280	2705	2705	2705	2705	0
203	20240904	171100	180135280	2705	2705	2705	2705	0
204	20240904	171000	180135280	2705	2705	2705	2705	0
205	20240904	170900	180135280	2705	2705	2705	2705	0
206	20240904	170800	180135280	2705	2705	2705	2705	0
207	20240904	170700	180135280	2705	2705	2705	2705	0
208	20240904	170600	180135280	2705	2705	2705	2705	0
209	20240904	170500	180135280	2705	2705	2705	2705	0
210	20240904	170400	180135280	2705	2705	2705	2705	0
211	20240904	170300	180135280	2705	2705	2705	2705	0
212	20240904	170200	180135280	2705	2705	2705	2705	805
213	20240904	170100	180135280	2705	2705	2705	2705	0
214	20240904	170000	180135280	2705	2705	2705	2705	0
215	20240904	165900	180135280	2705	2705	2705	2705	0
216	20240904	165800	180135280	2705	2705	2705	2705	0
217	20240904	165700	180135280	2705	2705	2705	2705	0
218	20240904	165600	180135280	2705	2705	2705	2705	0
219	20240904	165500	180135280	2705	2705	2705	2705	0
220	20240904	165400	180135280	2705	2705	2705	2705	0
221	20240904	165300	180135280	2705	2705	2705	2705	0
222	20240904	165200	180135280	2705	2705	2705	2705	0
223	20240904	165100	180135280	2705	2705	2705	2705	0
224	20240904	165000	180135280	2705	2705	2705	2705	0
225	20240904	164900	180135280	2705	2705	2705	2705	0
226	20240904	164800	180135280	2705	2705	2705	2705	0
227	20240904	164700	180135280	2705	2705	2705	2705	0
228	20240904	164600	180135280	2705	2705	2705	2705	0
229	20240904	164500	180135280	2705	2705	2705	2705	0
230	20240904	164400	180135280	2705	2705	2705	2705	0
231	20240904	164300	180135280	2705	2705	2705	2705	0
232	20240904	164200	180135280	2705	2705	2705	2705	0
233	20240904	164100	180135280	2705	2705	2705	2705	0
234	20240904	164000	180135280	2705	2705	2705	2705	0
235	20240904	163900	180135280	2705	2705	2705	2705	0
236	20240904	163800	180135280	2705	2705	2705	2705	0
237	20240904	163700	180135280	2705	2705	2705	2705	0
238	20240904	163600	180135280	2705	2705	2705	2705	0
239	20240904	163500	180135280	2705	2705	2705	2705	0
240	20240904	163400	180135280	2705	2705	2705	2705	0
241	20240904	163300	180135280	2705	2705	2705	2705	0
242	20240904	163200	180135280	2705	2705	2705	2705	805
243	20240904	163100	180135280	2705	2705	2705	2705	0
244	20240904	163000	180135280	2705	2705	2705	2705	0
245	20240904	162900	180135280	2705	2705	2705	2705	0
246	20240904	162800	180135280	2705	2705	2705	2705	0
247	20240904	162700	180135280	2705	2705	2705	2705	0
248	20240904	162600	180135280	2705	2705	2705	2705	0
249	20240904	162500	180135280	2705	2705	2705	2705	0
250	20240904	162400	180135280	2705	2705	2705	2705	0
251	20240904	162300	180135280	2705	2705	2705	2705	0
252	20240904	162200	180135280	2705	2705	2705	2705	0
253	20240904	162100	180135280	2705	2705	2705	2705	0
254	20240904	162000	180135280	2705	2705	2705	2705	0
255	20240904	161900	180135280	2705	2705	2705	2705	0
256	20240904	161800	180135280	2705	2705	2705	2705	0
257	20240904	161700	180135280	2705	2705	2705	2705	0
258	20240904	161600	180135280	2705	2705	2705	2705	0
259	20240904	161500	180135280	2705	2705	2705	2705	0
260	20240904	161400	180135280	2705	2705	2705	2705	0
261	20240904	161300	180135280	2705	2705	2705	2705	0
262	20240904	161200	180135280	2705	2705	2705	2705	0
263	20240904	161100	180135280	2705	2705	2705	2705	0
264	20240904	161000	180135280	2705	2705	2705	2705	0
265	20240904	160900	180135280	2705	2705	2705	2705	0
266	20240904	160800	180135280	2705	2705	2705	2705	0
267	20240904	160700	180135280	2705	2705	2705	2705	0
268	20240904	160600	180135280	2705	2705	2705	2705	0
269	20240904	160500	180135280	2705	2705	2705	2705	0
270	20240904	160400	180135280	2705	2705	2705	2705	0
271	20240904	160300	180135280	2705	2705	2705	2705	0
272	20240904	160200	180135280	2705	2705	2705	2705	805
273	20240904	160100	180135280	2705	2705	2705	2705	0
274	20240904	160000	180135280	2705	2705	2705	2705	0
275	20240904	155900	180135280	2705	2705	2705	2705	0
276	20240904	155800	180135280	2705	2705	2705	2705	0
277	20240904	155700	180135280	2705	2705	2705	2705	0
278	20240904	155600	180135280	2705	2705	2705	2705	0
279	20240904	155500	180135280	2705	2705	2705	2705	0
280	20240904	155400	180135280	2705	2705	2705	2705	0
281	20240904	155300	180135280	2705	2705	2705	2705	0
282	20240904	155200	180135280	2705	2705	2705	2705	0
283	20240904	155100	180135280	2705	2705	2705	2705	0
284	20240904	155000	180135280	2705	2705	2705	2705	0
285	20240904	154900	180135280	2705	2705	2705	2705	0
286	20240904	154800	180135280	2705	2705	2705	2705	0
287	20240904	154700	180135280	2705	2705	2705	2705	0
288	20240904	154600	180135280	2705	2705	2705	2705	0
289	20240904	154500	180135280	2705	2705	2705	2705	0
290	20240904	154400	180135280	2705	2705	2705	2705	0
291	20240904	154300	180135280	2705	2705	2705	2705	0
292	20240904	154200	180135280	2705	2705	2705	2705	0
293	20240904	154100	180135280	2705	2705	2705	2705	0
294	20240904	154000	180135280	2705	2705	2705	2705	0
295	20240904	153900	180135280	2705	2705	2705	2705	0
296	20240904	153800	180135280	2705	2705	2705	2705	0
297	20240904	153700	180135280	2705	2705	2705	2705	0
298	20240904	153600	180135280	2705	2705	2705	2705	0
299	20240904	153500	180135280	2705	2705	2705	2705	0
300	20240904	153400	180135280	2705	2705	2705	2705	0
301	20240904	153300	180135280	2705	2705	2705	2705	0
302	20240904	153200	180135280	2705	2705	2705	2705	805
303	20240904	153100	180135280	2705	2705	2705	2705	0
304	20240904	153000	180135280	2705	2705	2705	2705	805
305	20240904	152900	177957755	2700	2700	2700	2700	0
306	20240904	152800	177957755	2700	2700	2700	2700	0
307	20240904	152700	177957755	2700	2700	2700	2700	0
308	20240904	152600	177957755	2700	2700	2700	2700	0
309	20240904	152500	177957755	2700	2700	2700	2700	0
310	20240904	152400	177957755	2700	2700	2700	2700	0
311	20240904	152300	177957755	2700	2700	2700	2700	0
312	20240904	152200	177957755	2700	2700	2700	2700	0
313	20240904	152100	177957755	2700	2700	2700	2700	0
314	20240904	152000	177957755	2700	2700	2700	2700	0
315	20240904	151900	177957755	2700	2685	2700	2650	2101
316	20240904	151800	172299250	2645	2660	2660	2645	134
317	20240904	151700	171943515	2660	2685	2685	2660	5
318	20240904	151600	171930190	2660	2660	2660	2655	1531
319	20240904	151500	167857735	2660	2660	2660	2660	0
320	20240904	151400	167857735	2660	2660	2660	2660	1
321	20240904	151300	167855075	2650	2650	2650	2650	9
322	20240904	151200	167831225	2650	2650	2650	2650	0
323	20240904	151100	167831225	2650	2650	2650	2650	0
324	20240904	151000	167831225	2650	2660	2660	2650	2035
325	20240904	150900	162421925	2650	2650	2650	2650	0
326	20240904	150800	162421925	2650	2650	2650	2650	15
327	20240904	150700	162382175	2645	2645	2645	2645	0
328	20240904	150600	162382175	2645	2645	2645	2645	0
329	20240904	150500	162382175	2645	2645	2645	2645	0
330	20240904	150400	162382175	2645	2645	2645	2645	0
331	20240904	150300	162382175	2645	2645	2645	2645	0
332	20240904	150200	162382175	2645	2645	2645	2645	0
333	20240904	150100	162382175	2645	2645	2645	2645	0
334	20240904	150000	162382175	2645	2645	2645	2645	0
335	20240904	145900	162382175	2645	2645	2645	2645	0
336	20240904	145800	162382175	2645	2645	2645	2645	0
337	20240904	145700	162382175	2645	2645	2645	2645	124
338	20240904	145600	162054195	2645	2645	2645	2645	0
339	20240904	145500	162054195	2645	2645	2645	2645	0
340	20240904	145400	162054195	2645	2645	2645	2645	0
341	20240904	145300	162054195	2645	2645	2645	2645	0
342	20240904	145200	162054195	2645	2645	2645	2645	0
343	20240904	145100	162054195	2645	2645	2645	2645	0
344	20240904	145000	162054195	2645	2645	2645	2645	0
345	20240904	144900	162054195	2645	2645	2645	2645	0
346	20240904	144800	162054195	2645	2645	2645	2645	0
347	20240904	144700	162054195	2645	2645	2645	2645	0
348	20240904	144600	162054195	2645	2645	2645	2645	40
349	20240904	144500	161948395	2635	2635	2635	2635	0
350	20240904	144400	161948395	2635	2635	2635	2635	1983
351	20240904	144300	156723190	2635	2635	2635	2635	500
352	20240904	144200	155405690	2635	2635	2635	2635	0
353	20240904	144100	155405690	2635	2630	2635	2630	242
354	20240904	144000	154769190	2630	2630	2630	2630	0
355	20240904	143900	154769190	2630	2630	2630	2630	0
356	20240904	143800	154769190	2630	2630	2630	2630	1
357	20240904	143700	154766560	2630	2630	2630	2630	50
358	20240904	143600	154635060	2630	2630	2630	2630	429
359	20240904	143500	153506790	2630	2630	2630	2630	769
360	20240904	143400	151484320	2635	2630	2635	2630	148
361	20240904	143300	151094930	2635	2635	2635	2635	1001
362	20240904	143200	148457295	2640	2640	2640	2640	0
363	20240904	143100	148457295	2640	2640	2640	2640	10
364	20240904	143000	148430895	2635	2635	2635	2635	0
365	20240904	142900	148430895	2635	2635	2635	2635	583
366	20240904	142800	146894690	2640	2640	2640	2640	456
367	20240904	142700	145690850	2640	2645	2645	2640	1826
368	20240904	142600	140861910	2645	2650	2650	2645	97
369	20240904	142500	140605185	2650	2650	2650	2650	0
370	20240904	142400	140605185	2650	2650	2650	2650	0
371	20240904	142300	140605185	2650	2650	2650	2650	1100
372	20240904	142200	137690185	2655	2655	2655	2655	0
373	20240904	142100	137690185	2655	2655	2655	2655	0
374	20240904	142000	137690185	2655	2655	2655	2655	0
375	20240904	141900	137690185	2655	2655	2655	2655	0
376	20240904	141800	137690185	2655	2655	2655	2655	0
377	20240904	141700	137690185	2655	2655	2655	2655	0
378	20240904	141600	137690185	2655	2655	2655	2655	0
379	20240904	141500	137690185	2655	2655	2655	2655	5
380	20240904	141400	137676910	2655	2655	2655	2655	0
381	20240904	141300	137676910	2655	2655	2655	2655	0
382	20240904	141200	137676910	2655	2655	2655	2655	1
383	20240904	141100	137674255	2655	2655	2655	2655	10
384	20240904	141000	137647705	2650	2650	2650	2650	0
385	20240904	140900	137647705	2650	2650	2650	2650	0
386	20240904	140800	137647705	2650	2650	2650	2650	585
387	20240904	140700	136097455	2655	2655	2655	2655	0
388	20240904	140600	136097455	2655	2655	2655	2655	0
389	20240904	140500	136097455	2655	2655	2655	2655	55
390	20240904	140400	135951430	2655	2655	2655	2655	0
391	20240904	140300	135951430	2655	2655	2655	2655	0
392	20240904	140200	135951430	2655	2655	2655	2655	0
393	20240904	140100	135951430	2655	2655	2655	2655	15
394	20240904	140000	135911605	2650	2650	2650	2650	14
395	20240904	135900	135874505	2655	2655	2655	2655	0
396	20240904	135800	135874505	2655	2655	2655	2655	0
397	20240904	135700	135874505	2655	2655	2655	2655	0
398	20240904	135600	135874505	2655	2655	2655	2655	1
399	20240904	135500	135871850	2650	2650	2650	2650	0
400	20240904	135400	135871850	2650	2650	2650	2650	0
401	20240904	135300	135871850	2650	2650	2650	2650	0
402	20240904	135200	135871850	2650	2655	2655	2650	1000
403	20240904	135100	133221565	2680	2680	2680	2680	0
404	20240904	135000	133221565	2680	2680	2680	2680	0
405	20240904	134900	133221565	2680	2680	2680	2680	0
406	20240904	134800	133221565	2680	2680	2680	2680	0
407	20240904	134700	133221565	2680	2680	2680	2675	132
408	20240904	134600	132867945	2675	2665	2675	2665	188
409	20240904	134500	132365935	2650	2650	2650	2650	0
410	20240904	134400	132365935	2650	2655	2655	2650	3117
411	20240904	134300	124104585	2680	2680	2680	2680	0
412	20240904	134200	124104585	2680	2680	2680	2680	0
413	20240904	134100	124104585	2680	2680	2680	2655	1095
414	20240904	134000	121194750	2660	2665	2665	2660	1000
415	20240904	133900	118530515	2675	2675	2675	2675	255
416	20240904	133800	117848390	2675	2675	2675	2675	0
417	20240904	133700	117848390	2675	2675	2675	2675	0
418	20240904	133600	117848390	2675	2675	2675	2675	0
419	20240904	133500	117848390	2675	2675	2675	2675	1
420	20240904	133400	117845715	2660	2660	2660	2660	0
421	20240904	133300	117845715	2660	2660	2660	2660	0
422	20240904	133200	117845715	2660	2660	2660	2660	0
423	20240904	133100	117845715	2660	2660	2660	2660	0
424	20240904	133000	117845715	2660	2660	2660	2660	0
425	20240904	132900	117845715	2660	2660	2660	2660	0
426	20240904	132800	117845715	2660	2660	2660	2660	0
427	20240904	132700	117845715	2660	2660	2660	2660	0
428	20240904	132600	117845715	2660	2660	2660	2660	0
429	20240904	132500	117845715	2660	2660	2660	2660	0
430	20240904	132400	117845715	2660	2660	2660	2660	0
431	20240904	132300	117845715	2660	2660	2660	2660	0
432	20240904	132200	117845715	2660	2660	2660	2660	0
433	20240904	132100	117845715	2660	2660	2660	2660	0
434	20240904	132000	117845715	2660	2660	2660	2660	41
435	20240904	131900	117736655	2660	2660	2660	2660	0
436	20240904	131800	117736655	2660	2660	2660	2660	0
437	20240904	131700	117736655	2660	2665	2665	2660	360
438	20240904	131600	116779040	2670	2670	2670	2670	0
439	20240904	131500	116779040	2670	2670	2670	2670	0
440	20240904	131400	116779040	2670	2670	2670	2670	0
441	20240904	131300	116779040	2670	2670	2670	2670	400
442	20240904	131200	115711040	2675	2675	2675	2675	0
443	20240904	131100	115711040	2675	2675	2675	2675	0
444	20240904	131000	115711040	2675	2675	2675	2675	0
445	20240904	130900	115711040	2675	2675	2675	2675	0
446	20240904	130800	115711040	2675	2675	2675	2675	0
447	20240904	130700	115711040	2675	2670	2675	2670	110
448	20240904	130600	115417290	2675	2675	2675	2675	0
449	20240904	130500	115417290	2675	2675	2675	2675	0
450	20240904	130400	115417290	2675	2675	2675	2670	303
451	20240904	130300	114607765	2675	2675	2675	2675	0
452	20240904	130200	114607765	2675	2675	2675	2675	0
453	20240904	130100	114607765	2675	2675	2675	2675	0
454	20240904	130000	114607765	2675	2675	2675	2675	0
455	20240904	125900	114607765	2675	2675	2675	2675	0
456	20240904	125800	114607765	2675	2675	2675	2675	0
457	20240904	125700	114607765	2675	2675	2675	2675	0
458	20240904	125600	114607765	2675	2675	2675	2675	374
459	20240904	125500	113607315	2670	2670	2670	2670	0
460	20240904	125400	113607315	2670	2670	2670	2670	4339
461	20240904	125300	102022185	2680	2680	2680	2680	0
462	20240904	125200	102022185	2680	2680	2680	2680	0
463	20240904	125100	102022185	2680	2680	2680	2680	0
464	20240904	125000	102022185	2680	2680	2680	2680	0
465	20240904	124900	102022185	2680	2680	2680	2680	0
466	20240904	124800	102022185	2680	2680	2680	2680	0
467	20240904	124700	102022185	2680	2680	2680	2680	0
468	20240904	124600	102022185	2680	2680	2680	2680	20
469	20240904	124500	101968585	2670	2670	2670	2670	0
470	20240904	124400	101968585	2670	2670	2670	2670	0
471	20240904	124300	101968585	2670	2670	2670	2670	0
472	20240904	124200	101968585	2670	2670	2670	2670	0
473	20240904	124100	101968585	2670	2670	2670	2670	0
474	20240904	124000	101968585	2670	2670	2670	2670	0
475	20240904	123900	101968585	2670	2670	2670	2670	0
476	20240904	123800	101968585	2670	2670	2670	2670	0
477	20240904	123700	101968585	2670	2670	2670	2670	0
478	20240904	123600	101968585	2670	2670	2670	2670	0
479	20240904	123500	101968585	2670	2670	2670	2670	0
480	20240904	123400	101968585	2670	2670	2670	2670	0
481	20240904	123300	101968585	2670	2670	2670	2670	1425
482	20240904	123200	98163835	2680	2680	2680	2680	0
483	20240904	123100	98163835	2680	2680	2680	2680	0
484	20240904	123000	98163835	2680	2680	2680	2680	0
485	20240904	122900	98163835	2680	2675	2680	2675	1500
486	20240904	122800	94143885	2675	2675	2675	2675	5
487	20240904	122700	94130510	2675	2675	2675	2675	5
488	20240904	122600	94117135	2670	2670	2670	2670	0
489	20240904	122500	94117135	2670	2670	2670	2670	1
490	20240904	122400	94114465	2675	2675	2675	2675	0
491	20240904	122300	94114465	2675	2675	2675	2675	10
492	20240904	122200	94087715	2675	2675	2675	2675	30
493	20240904	122100	94007465	2675	2675	2675	2675	5
494	20240904	122000	93994090	2675	2675	2675	2675	1
495	20240904	121900	93991415	2675	2675	2675	2675	5
496	20240904	121800	93978040	2670	2670	2670	2670	100
497	20240904	121700	93711040	2675	2675	2675	2675	0
498	20240904	121600	93711040	2675	2675	2675	2675	0
499	20240904	121500	93711040	2675	2675	2675	2675	10
500	20240904	121400	93684290	2680	2680	2680	2680	1
501	20240904	121300	93681610	2680	2680	2680	2680	0
502	20240904	121200	93681610	2680	2680	2680	2680	5
503	20240904	121100	93668210	2675	2675	2675	2675	0
504	20240904	121000	93668210	2675	2675	2675	2675	0
505	20240904	120900	93668210	2675	2675	2675	2675	4
506	20240904	120800	93657510	2675	2675	2675	2675	0
507	20240904	120700	93657510	2675	2675	2675	2675	58
508	20240904	120600	93502360	2675	2675	2675	2675	0
509	20240904	120500	93502360	2675	2675	2675	2675	0
510	20240904	120400	93502360	2675	2675	2675	2675	0
511	20240904	120300	93502360	2675	2675	2675	2675	0
512	20240904	120200	93502360	2675	2675	2675	2675	0
513	20240904	120100	93502360	2675	2675	2675	2675	0
514	20240904	120000	93502360	2675	2675	2675	2675	0
515	20240904	115900	93502360	2675	2675	2675	2675	535
516	20240904	115800	92071235	2680	2680	2680	2680	0
517	20240904	115700	92071235	2680	2680	2680	2680	6
518	20240904	115600	92055155	2680	2680	2680	2680	0
519	20240904	115500	92055155	2680	2680	2680	2680	0
520	20240904	115400	92055155	2680	2680	2680	2680	25
521	20240904	115300	91988155	2685	2685	2685	2685	95
522	20240904	115200	91733080	2685	2685	2685	2685	0
523	20240904	115100	91733080	2685	2685	2685	2685	0
524	20240904	115000	91733080	2685	2685	2685	2685	0
525	20240904	114900	91733080	2685	2685	2685	2685	0
526	20240904	114800	91733080	2685	2685	2685	2685	75
527	20240904	114700	91531705	2685	2685	2685	2685	266
528	20240904	114600	90817495	2685	2685	2685	2685	0
529	20240904	114500	90817495	2685	2685	2685	2685	0
530	20240904	114400	90817495	2685	2685	2685	2685	30
531	20240904	114300	90736945	2690	2690	2690	2690	0
532	20240904	114200	90736945	2690	2690	2690	2690	0
533	20240904	114100	90736945	2690	2690	2690	2690	0
534	20240904	114000	90736945	2690	2690	2690	2690	50
535	20240904	113900	90602445	2690	2690	2690	2690	0
536	20240904	113800	90602445	2690	2690	2690	2690	0
537	20240904	113700	90602445	2690	2690	2690	2690	0
538	20240904	113600	90602445	2690	2690	2690	2690	0
539	20240904	113500	90602445	2690	2690	2690	2690	0
540	20240904	113400	90602445	2690	2690	2690	2690	0
541	20240904	113300	90602445	2690	2690	2690	2690	0
542	20240904	113200	90602445	2690	2690	2690	2690	0
543	20240904	113100	90602445	2690	2690	2690	2690	0
544	20240904	113000	90602445	2690	2690	2690	2690	0
545	20240904	112900	90602445	2690	2690	2690	2690	0
546	20240904	112800	90602445	2690	2690	2690	2690	0
547	20240904	112700	90602445	2690	2690	2690	2690	5
548	20240904	112600	90588995	2690	2690	2690	2690	0
549	20240904	112500	90588995	2690	2690	2690	2690	15
550	20240904	112400	90548645	2695	2695	2695	2695	0
551	20240904	112300	90548645	2695	2695	2695	2695	0
552	20240904	112200	90548645	2695	2695	2695	2695	0
553	20240904	112100	90548645	2695	2695	2695	2695	0
554	20240904	112000	90548645	2695	2695	2695	2695	0
555	20240904	111900	90548645	2695	2695	2695	2695	0
556	20240904	111800	90548645	2695	2695	2695	2695	0
557	20240904	111700	90548645	2695	2695	2695	2695	0
558	20240904	111600	90548645	2695	2695	2695	2695	0
559	20240904	111500	90548645	2695	2695	2695	2695	0
560	20240904	111400	90548645	2695	2695	2695	2695	56
561	20240904	111300	90397725	2695	2690	2695	2690	72
562	20240904	111200	90204040	2690	2690	2690	2690	0
563	20240904	111100	90204040	2690	2690	2690	2690	0
564	20240904	111000	90204040	2690	2690	2690	2690	2
565	20240904	110900	90198660	2690	2690	2690	2690	71
566	20240904	110800	90007670	2680	2680	2680	2680	0
567	20240904	110700	90007670	2680	2680	2680	2680	209
568	20240904	110600	89447550	2685	2685	2685	2685	1005
569	20240904	110500	86749125	2695	2695	2695	2695	0
570	20240904	110400	86749125	2695	2695	2695	2695	0
571	20240904	110300	86749125	2695	2695	2695	2695	0
572	20240904	110200	86749125	2695	2695	2695	2695	0
573	20240904	110100	86749125	2695	2685	2695	2685	143
574	20240904	110000	86365160	2685	2685	2685	2685	5
575	20240904	105900	86351735	2685	2685	2685	2685	0
576	20240904	105800	86351735	2685	2685	2685	2685	0
577	20240904	105700	86351735	2685	2685	2685	2685	0
578	20240904	105600	86351735	2685	2685	2685	2685	0
579	20240904	105500	86351735	2685	2680	2685	2680	1523
580	20240904	105400	82269980	2680	2680	2680	2680	92
581	20240904	105300	82023420	2670	2670	2670	2670	0
582	20240904	105200	82023420	2670	2670	2670	2670	0
583	20240904	105100	82023420	2670	2670	2670	2670	0
584	20240904	105000	82023420	2670	2670	2670	2670	123
585	20240904	104900	81695010	2655	2655	2655	2655	0
586	20240904	104800	81695010	2655	2655	2655	2655	0
587	20240904	104700	81695010	2655	2655	2655	2655	1021
588	20240904	104600	78984255	2670	2670	2670	2670	0
589	20240904	104500	78984255	2670	2660	2670	2660	551
590	20240904	104400	77518140	2665	2665	2665	2665	355
591	20240904	104300	76572065	2665	2665	2665	2665	0
592	20240904	104200	76572065	2665	2665	2665	2655	167
593	20240904	104100	76127480	2670	2670	2670	2670	0
594	20240904	104000	76127480	2670	2670	2670	2670	0
595	20240904	103900	76127480	2670	2670	2670	2670	50
596	20240904	103800	75993980	2660	2670	2670	2660	161
597	20240904	103700	75564840	2695	2695	2695	2695	0
598	20240904	103600	75564840	2695	2695	2695	2695	0
599	20240904	103500	75564840	2695	2695	2695	2695	0
600	20240904	103400	75564840	2695	2695	2695	2695	0
601	20240904	103300	75564840	2695	2695	2695	2695	0
602	20240904	103200	75564840	2695	2695	2695	2695	0
603	20240904	103100	75564840	2695	2695	2695	2695	0
604	20240904	103000	75564840	2695	2695	2695	2695	0
605	20240904	102900	75564840	2695	2695	2695	2695	0
606	20240904	102800	75564840	2695	2695	2695	2695	0
607	20240904	102700	75564840	2695	2695	2695	2695	0
608	20240904	102600	75564840	2695	2695	2695	2695	0
609	20240904	102500	75564840	2695	2695	2695	2695	0
610	20240904	102400	75564840	2695	2695	2695	2695	10
611	20240904	102300	75537890	2700	2675	2700	2675	10
612	20240904	102200	75511115	2675	2675	2675	2675	0
613	20240904	102100	75511115	2675	2665	2675	2665	1999
614	20240904	102000	70175790	2650	2670	2670	2650	5460
615	20240904	101900	55673260	2670	2670	2670	2670	389
616	20240904	101800	54634630	2665	2665	2665	2665	0
617	20240904	101700	54634630	2665	2665	2665	2665	0
618	20240904	101600	54634630	2665	2665	2665	2665	0
619	20240904	101500	54634630	2665	2665	2665	2665	0
620	20240904	101400	54634630	2665	2665	2665	2665	113
621	20240904	101300	54333485	2670	2670	2670	2670	0
622	20240904	101200	54333485	2670	2670	2670	2670	0
623	20240904	101100	54333485	2670	2670	2670	2670	10
624	20240904	101000	54306785	2665	2665	2665	2665	0
625	20240904	100900	54306785	2665	2665	2665	2665	0
626	20240904	100800	54306785	2665	2665	2665	2665	0
627	20240904	100700	54306785	2665	2665	2665	2665	0
628	20240904	100600	54306785	2665	2665	2665	2665	14
629	20240904	100500	54269475	2665	2665	2665	2665	10
630	20240904	100400	54242825	2665	2665	2665	2665	0
631	20240904	100300	54242825	2665	2665	2665	2665	0
632	20240904	100200	54242825	2665	2665	2665	2665	640
633	20240904	100100	52537225	2660	2660	2660	2660	0
634	20240904	100000	52537225	2660	2660	2660	2660	0
635	20240904	095900	52537225	2660	2665	2665	2660	212
636	20240904	095800	51972350	2660	2660	2660	2660	0
637	20240904	095700	51972350	2660	2660	2660	2660	0
638	20240904	095600	51972350	2660	2660	2660	2660	0
639	20240904	095500	51972350	2660	2660	2660	2660	0
640	20240904	095400	51972350	2660	2665	2665	2660	99
641	20240904	095300	51708635	2665	2665	2665	2665	1
642	20240904	095200	51705970	2665	2665	2665	2665	0
643	20240904	095100	51705970	2665	2665	2665	2665	25
644	20240904	095000	51639345	2660	2660	2660	2660	0
645	20240904	094900	51639345	2660	2660	2660	2660	0
646	20240904	094800	51639345	2660	2665	2665	2660	101
647	20240904	094700	51370680	2665	2665	2665	2665	0
648	20240904	094600	51370680	2665	2665	2665	2665	0
649	20240904	094500	51370680	2665	2665	2665	2665	0
650	20240904	094400	51370680	2665	2665	2665	2665	0
651	20240904	094300	51370680	2665	2665	2665	2665	0
652	20240904	094200	51370680	2665	2665	2665	2665	0
653	20240904	094100	51370680	2665	2665	2665	2665	0
654	20240904	094000	51370680	2665	2665	2665	2665	1
655	20240904	093900	51368015	2665	2665	2665	2665	3
656	20240904	093800	51360020	2665	2665	2665	2665	2
657	20240904	093700	51354690	2665	2665	2665	2665	3
658	20240904	093600	51346695	2655	2655	2655	2655	0
659	20240904	093500	51346695	2655	2655	2655	2655	0
660	20240904	093400	51346695	2655	2655	2655	2655	0
661	20240904	093300	51346695	2655	2655	2655	2655	10
662	20240904	093200	51320145	2650	2650	2650	2650	10
663	20240904	093100	51293645	2655	2655	2655	2655	0
664	20240904	093000	51293645	2655	2655	2655	2655	10
665	20240904	092900	51267095	2665	2665	2665	2665	2
666	20240904	092800	51261765	2665	2665	2665	2665	0
667	20240904	092700	51261765	2665	2665	2665	2665	110
668	20240904	092600	50968615	2650	2655	2655	2650	4405
669	20240904	092500	39292715	2665	2660	2665	2655	860
670	20240904	092400	37008475	2670	2665	2670	2665	8
671	20240904	092300	36987125	2665	2660	2670	2660	784
672	20240904	092200	34900795	2670	2670	2670	2670	102
673	20240904	092100	34628455	2655	2655	2655	2655	0
674	20240904	092000	34628455	2655	2670	2670	2655	5000
675	20240904	091900	21347830	2675	2710	2710	2675	1918
676	20240904	091800	16212800	2710	2690	2710	2690	133
677	20240904	091700	15855010	2690	2690	2690	2685	444
678	20240904	091600	14662365	2690	2690	2690	2690	126
679	20240904	091500	14323425	2710	2715	2715	2695	281
680	20240904	091400	13566095	2715	2710	2715	2710	172
681	20240904	091300	13099970	2710	2695	2710	2695	303
682	20240904	091200	12283235	2695	2695	2695	2695	1
683	20240904	091100	12280540	2715	2715	2715	2715	9
684	20240904	091000	12256105	2715	2715	2715	2715	33
685	20240904	090900	12166510	2715	2715	2715	2715	0
686	20240904	090800	12166510	2715	2715	2715	2715	10
687	20240904	090700	12139360	2720	2720	2720	2720	0
688	20240904	090600	12139360	2720	2720	2720	2720	0
689	20240904	090500	12139360	2720	2720	2720	2720	140
690	20240904	090400	11758560	2720	2720	2720	2720	0
691	20240904	090300	11758560	2720	2720	2720	2720	0
692	20240904	090200	11758560	2720	2720	2720	2720	0
693	20240904	090100	11758560	2720	2720	2720	2720	0
694	20240904	090000	11758560	2720	2720	2720	2720	3481