KissMeData/195500/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202900	90783945	2925	2925	2925	2925	1743
3	20240903	202800	90783945	2925	2925	2925	2925	0
4	20240903	202700	90783945	2925	2925	2925	2925	0
5	20240903	202600	90783945	2925	2925	2925	2925	0
6	20240903	202500	90783945	2925	2925	2925	2925	0
7	20240903	202400	90783945	2925	2925	2925	2925	0
8	20240903	202300	90783945	2925	2925	2925	2925	0
9	20240903	202200	90783945	2925	2925	2925	2925	0
10	20240903	202100	90783945	2925	2925	2925	2925	0
11	20240903	202000	90783945	2925	2925	2925	2925	0
12	20240903	201900	90783945	2925	2925	2925	2925	0
13	20240903	201800	90783945	2925	2925	2925	2925	0
14	20240903	201700	90783945	2925	2925	2925	2925	0
15	20240903	201600	90783945	2925	2925	2925	2925	0
16	20240903	201500	90783945	2925	2925	2925	2925	0
17	20240903	201400	90783945	2925	2925	2925	2925	0
18	20240903	201300	90783945	2925	2925	2925	2925	0
19	20240903	201200	90783945	2925	2925	2925	2925	0
20	20240903	201100	90783945	2925	2925	2925	2925	0
21	20240903	201000	90783945	2925	2925	2925	2925	0
22	20240903	200900	90783945	2925	2925	2925	2925	0
23	20240903	200800	90783945	2925	2925	2925	2925	0
24	20240903	200700	90783945	2925	2925	2925	2925	0
25	20240903	200600	90783945	2925	2925	2925	2925	0
26	20240903	200500	90783945	2925	2925	2925	2925	0
27	20240903	200400	90783945	2925	2925	2925	2925	0
28	20240903	200300	90783945	2925	2925	2925	2925	0
29	20240903	200200	90783945	2925	2925	2925	2925	0
30	20240903	200100	90783945	2925	2925	2925	2925	0
31	20240903	200000	90783945	2925	2925	2925	2925	0
32	20240903	195900	90783945	2925	2925	2925	2925	1743
33	20240903	195800	90783945	2925	2925	2925	2925	0
34	20240903	195700	90783945	2925	2925	2925	2925	0
35	20240903	195600	90783945	2925	2925	2925	2925	0
36	20240903	195500	90783945	2925	2925	2925	2925	0
37	20240903	195400	90783945	2925	2925	2925	2925	0
38	20240903	195300	90783945	2925	2925	2925	2925	0
39	20240903	195200	90783945	2925	2925	2925	2925	0
40	20240903	195100	90783945	2925	2925	2925	2925	0
41	20240903	195000	90783945	2925	2925	2925	2925	0
42	20240903	194900	90783945	2925	2925	2925	2925	0
43	20240903	194800	90783945	2925	2925	2925	2925	0
44	20240903	194700	90783945	2925	2925	2925	2925	0
45	20240903	194600	90783945	2925	2925	2925	2925	0
46	20240903	194500	90783945	2925	2925	2925	2925	0
47	20240903	194400	90783945	2925	2925	2925	2925	0
48	20240903	194300	90783945	2925	2925	2925	2925	0
49	20240903	194200	90783945	2925	2925	2925	2925	0
50	20240903	194100	90783945	2925	2925	2925	2925	0
51	20240903	194000	90783945	2925	2925	2925	2925	0
52	20240903	193900	90783945	2925	2925	2925	2925	0
53	20240903	193800	90783945	2925	2925	2925	2925	0
54	20240903	193700	90783945	2925	2925	2925	2925	0
55	20240903	193600	90783945	2925	2925	2925	2925	0
56	20240903	193500	90783945	2925	2925	2925	2925	0
57	20240903	193400	90783945	2925	2925	2925	2925	0
58	20240903	193300	90783945	2925	2925	2925	2925	0
59	20240903	193200	90783945	2925	2925	2925	2925	0
60	20240903	193100	90783945	2925	2925	2925	2925	0
61	20240903	193000	90783945	2925	2925	2925	2925	0
62	20240903	192900	90783945	2925	2925	2925	2925	1743
63	20240903	192800	90783945	2925	2925	2925	2925	0
64	20240903	192700	90783945	2925	2925	2925	2925	0
65	20240903	192600	90783945	2925	2925	2925	2925	0
66	20240903	192500	90783945	2925	2925	2925	2925	0
67	20240903	192400	90783945	2925	2925	2925	2925	0
68	20240903	192300	90783945	2925	2925	2925	2925	0
69	20240903	192200	90783945	2925	2925	2925	2925	0
70	20240903	192100	90783945	2925	2925	2925	2925	0
71	20240903	192000	90783945	2925	2925	2925	2925	0
72	20240903	191900	90783945	2925	2925	2925	2925	0
73	20240903	191800	90783945	2925	2925	2925	2925	0
74	20240903	191700	90783945	2925	2925	2925	2925	0
75	20240903	191600	90783945	2925	2925	2925	2925	0
76	20240903	191500	90783945	2925	2925	2925	2925	0
77	20240903	191400	90783945	2925	2925	2925	2925	0
78	20240903	191300	90783945	2925	2925	2925	2925	0
79	20240903	191200	90783945	2925	2925	2925	2925	0
80	20240903	191100	90783945	2925	2925	2925	2925	0
81	20240903	191000	90783945	2925	2925	2925	2925	0
82	20240903	190900	90783945	2925	2925	2925	2925	0
83	20240903	190800	90783945	2925	2925	2925	2925	0
84	20240903	190700	90783945	2925	2925	2925	2925	0
85	20240903	190600	90783945	2925	2925	2925	2925	0
86	20240903	190500	90783945	2925	2925	2925	2925	0
87	20240903	190400	90783945	2925	2925	2925	2925	0
88	20240903	190300	90783945	2925	2925	2925	2925	0
89	20240903	190200	90783945	2925	2925	2925	2925	0
90	20240903	190100	90783945	2925	2925	2925	2925	0
91	20240903	190000	90783945	2925	2925	2925	2925	0
92	20240903	185900	90783945	2925	2925	2925	2925	1743
93	20240903	185800	90783945	2925	2925	2925	2925	0
94	20240903	185700	90783945	2925	2925	2925	2925	0
95	20240903	185600	90783945	2925	2925	2925	2925	0
96	20240903	185500	90783945	2925	2925	2925	2925	0
97	20240903	185400	90783945	2925	2925	2925	2925	0
98	20240903	185300	90783945	2925	2925	2925	2925	0
99	20240903	185200	90783945	2925	2925	2925	2925	0
100	20240903	185100	90783945	2925	2925	2925	2925	0
101	20240903	185000	90783945	2925	2925	2925	2925	0
102	20240903	184900	90783945	2925	2925	2925	2925	0
103	20240903	184800	90783945	2925	2925	2925	2925	0
104	20240903	184700	90783945	2925	2925	2925	2925	0
105	20240903	184600	90783945	2925	2925	2925	2925	0
106	20240903	184500	90783945	2925	2925	2925	2925	0
107	20240903	184400	90783945	2925	2925	2925	2925	0
108	20240903	184300	90783945	2925	2925	2925	2925	0
109	20240903	184200	90783945	2925	2925	2925	2925	0
110	20240903	184100	90783945	2925	2925	2925	2925	0
111	20240903	184000	90783945	2925	2925	2925	2925	0
112	20240903	183900	90783945	2925	2925	2925	2925	0
113	20240903	183800	90783945	2925	2925	2925	2925	0
114	20240903	183700	90783945	2925	2925	2925	2925	0
115	20240903	183600	90783945	2925	2925	2925	2925	0
116	20240903	183500	90783945	2925	2925	2925	2925	0
117	20240903	183400	90783945	2925	2925	2925	2925	0
118	20240903	183300	90783945	2925	2925	2925	2925	0
119	20240903	183200	90783945	2925	2925	2925	2925	0
120	20240903	183100	90783945	2925	2925	2925	2925	0
121	20240903	183000	90783945	2925	2925	2925	2925	0
122	20240903	182900	90783945	2925	2925	2925	2925	1743
123	20240903	182800	90783945	2925	2925	2925	2925	0
124	20240903	182700	90783945	2925	2925	2925	2925	0
125	20240903	182600	90783945	2925	2925	2925	2925	0
126	20240903	182500	90783945	2925	2925	2925	2925	0
127	20240903	182400	90783945	2925	2925	2925	2925	0
128	20240903	182300	90783945	2925	2925	2925	2925	0
129	20240903	182200	90783945	2925	2925	2925	2925	0
130	20240903	182100	90783945	2925	2925	2925	2925	0
131	20240903	182000	90783945	2925	2925	2925	2925	0
132	20240903	181900	90783945	2925	2925	2925	2925	0
133	20240903	181800	90783945	2925	2925	2925	2925	0
134	20240903	181700	90783945	2925	2925	2925	2925	0
135	20240903	181600	90783945	2925	2925	2925	2925	0
136	20240903	181500	90783945	2925	2925	2925	2925	0
137	20240903	181400	90783945	2925	2925	2925	2925	0
138	20240903	181300	90783945	2925	2925	2925	2925	0
139	20240903	181200	90783945	2925	2925	2925	2925	0
140	20240903	181100	90783945	2925	2925	2925	2925	0
141	20240903	181000	90783945	2925	2925	2925	2925	0
142	20240903	180900	90783945	2925	2925	2925	2925	0
143	20240903	180800	90783945	2925	2925	2925	2925	0
144	20240903	180700	90783945	2925	2925	2925	2925	0
145	20240903	180600	90783945	2925	2925	2925	2925	0
146	20240903	180500	90783945	2925	2925	2925	2925	0
147	20240903	180400	90783945	2925	2925	2925	2925	0
148	20240903	180300	90783945	2925	2925	2925	2925	0
149	20240903	180200	90783945	2925	2925	2925	2925	0
150	20240903	180100	90783945	2925	2925	2925	2925	0
151	20240903	180000	90783945	2925	2925	2925	2925	0
152	20240903	175900	90783945	2925	2925	2925	2925	1743
153	20240903	175800	90783945	2925	2925	2925	2925	0
154	20240903	175700	90783945	2925	2925	2925	2925	0
155	20240903	175600	90783945	2925	2925	2925	2925	0
156	20240903	175500	90783945	2925	2925	2925	2925	0
157	20240903	175400	90783945	2925	2925	2925	2925	0
158	20240903	175300	90783945	2925	2925	2925	2925	0
159	20240903	175200	90783945	2925	2925	2925	2925	0
160	20240903	175100	90783945	2925	2925	2925	2925	0
161	20240903	175000	90783945	2925	2925	2925	2925	0
162	20240903	174900	90783945	2925	2925	2925	2925	0
163	20240903	174800	90783945	2925	2925	2925	2925	0
164	20240903	174700	90783945	2925	2925	2925	2925	0
165	20240903	174600	90783945	2925	2925	2925	2925	0
166	20240903	174500	90783945	2925	2925	2925	2925	0
167	20240903	174400	90783945	2925	2925	2925	2925	0
168	20240903	174300	90783945	2925	2925	2925	2925	0
169	20240903	174200	90783945	2925	2925	2925	2925	0
170	20240903	174100	90783945	2925	2925	2925	2925	0
171	20240903	174000	90783945	2925	2925	2925	2925	0
172	20240903	173900	90783945	2925	2925	2925	2925	0
173	20240903	173800	90783945	2925	2925	2925	2925	0
174	20240903	173700	90783945	2925	2925	2925	2925	0
175	20240903	173600	90783945	2925	2925	2925	2925	0
176	20240903	173500	90783945	2925	2925	2925	2925	0
177	20240903	173400	90783945	2925	2925	2925	2925	0
178	20240903	173300	90783945	2925	2925	2925	2925	0
179	20240903	173200	90783945	2925	2925	2925	2925	0
180	20240903	173100	90783945	2925	2925	2925	2925	0
181	20240903	173000	90783945	2925	2925	2925	2925	0
182	20240903	172900	90783945	2925	2925	2925	2925	1743
183	20240903	172800	90783945	2925	2925	2925	2925	0
184	20240903	172700	90783945	2925	2925	2925	2925	0
185	20240903	172600	90783945	2925	2925	2925	2925	0
186	20240903	172500	90783945	2925	2925	2925	2925	0
187	20240903	172400	90783945	2925	2925	2925	2925	0
188	20240903	172300	90783945	2925	2925	2925	2925	0
189	20240903	172200	90783945	2925	2925	2925	2925	0
190	20240903	172100	90783945	2925	2925	2925	2925	0
191	20240903	172000	90783945	2925	2925	2925	2925	0
192	20240903	171900	90783945	2925	2925	2925	2925	0
193	20240903	171800	90783945	2925	2925	2925	2925	0
194	20240903	171700	90783945	2925	2925	2925	2925	0
195	20240903	171600	90783945	2925	2925	2925	2925	0
196	20240903	171500	90783945	2925	2925	2925	2925	0
197	20240903	171400	90783945	2925	2925	2925	2925	0
198	20240903	171300	90783945	2925	2925	2925	2925	0
199	20240903	171200	90783945	2925	2925	2925	2925	0
200	20240903	171100	90783945	2925	2925	2925	2925	0
201	20240903	171000	90783945	2925	2925	2925	2925	0
202	20240903	170900	90783945	2925	2925	2925	2925	0
203	20240903	170800	90783945	2925	2925	2925	2925	0
204	20240903	170700	90783945	2925	2925	2925	2925	0
205	20240903	170600	90783945	2925	2925	2925	2925	0
206	20240903	170500	90783945	2925	2925	2925	2925	0
207	20240903	170400	90783945	2925	2925	2925	2925	0
208	20240903	170300	90783945	2925	2925	2925	2925	0
209	20240903	170200	90783945	2925	2925	2925	2925	0
210	20240903	170100	90783945	2925	2925	2925	2925	0
211	20240903	170000	90783945	2925	2925	2925	2925	0
212	20240903	165900	90783945	2925	2925	2925	2925	1743
213	20240903	165800	90783945	2925	2925	2925	2925	0
214	20240903	165700	90783945	2925	2925	2925	2925	0
215	20240903	165600	90783945	2925	2925	2925	2925	0
216	20240903	165500	90783945	2925	2925	2925	2925	0
217	20240903	165400	90783945	2925	2925	2925	2925	0
218	20240903	165300	90783945	2925	2925	2925	2925	0
219	20240903	165200	90783945	2925	2925	2925	2925	0
220	20240903	165100	90783945	2925	2925	2925	2925	0
221	20240903	165000	90783945	2925	2925	2925	2925	0
222	20240903	164900	90783945	2925	2925	2925	2925	0
223	20240903	164800	90783945	2925	2925	2925	2925	0
224	20240903	164700	90783945	2925	2925	2925	2925	0
225	20240903	164600	90783945	2925	2925	2925	2925	0
226	20240903	164500	90783945	2925	2925	2925	2925	0
227	20240903	164400	90783945	2925	2925	2925	2925	0
228	20240903	164300	90783945	2925	2925	2925	2925	0
229	20240903	164200	90783945	2925	2925	2925	2925	0
230	20240903	164100	90783945	2925	2925	2925	2925	0
231	20240903	164000	90783945	2925	2925	2925	2925	0
232	20240903	163900	90783945	2925	2925	2925	2925	0
233	20240903	163800	90783945	2925	2925	2925	2925	0
234	20240903	163700	90783945	2925	2925	2925	2925	0
235	20240903	163600	90783945	2925	2925	2925	2925	0
236	20240903	163500	90783945	2925	2925	2925	2925	0
237	20240903	163400	90783945	2925	2925	2925	2925	0
238	20240903	163300	90783945	2925	2925	2925	2925	0
239	20240903	163200	90783945	2925	2925	2925	2925	0
240	20240903	163100	90783945	2925	2925	2925	2925	0
241	20240903	163000	90783945	2925	2925	2925	2925	0
242	20240903	162900	90783945	2925	2925	2925	2925	1743
243	20240903	162800	90783945	2925	2925	2925	2925	0
244	20240903	162700	90783945	2925	2925	2925	2925	0
245	20240903	162600	90783945	2925	2925	2925	2925	0
246	20240903	162500	90783945	2925	2925	2925	2925	0
247	20240903	162400	90783945	2925	2925	2925	2925	0
248	20240903	162300	90783945	2925	2925	2925	2925	0
249	20240903	162200	90783945	2925	2925	2925	2925	0
250	20240903	162100	90783945	2925	2925	2925	2925	0
251	20240903	162000	90783945	2925	2925	2925	2925	0
252	20240903	161900	90783945	2925	2925	2925	2925	0
253	20240903	161800	90783945	2925	2925	2925	2925	0
254	20240903	161700	90783945	2925	2925	2925	2925	0
255	20240903	161600	90783945	2925	2925	2925	2925	0
256	20240903	161500	90783945	2925	2925	2925	2925	0
257	20240903	161400	90783945	2925	2925	2925	2925	0
258	20240903	161300	90783945	2925	2925	2925	2925	0
259	20240903	161200	90783945	2925	2925	2925	2925	0
260	20240903	161100	90783945	2925	2925	2925	2925	0
261	20240903	161000	90783945	2925	2925	2925	2925	0
262	20240903	160900	90783945	2925	2925	2925	2925	0
263	20240903	160800	90783945	2925	2925	2925	2925	0
264	20240903	160700	90783945	2925	2925	2925	2925	0
265	20240903	160600	90783945	2925	2925	2925	2925	0
266	20240903	160500	90783945	2925	2925	2925	2925	0
267	20240903	160400	90783945	2925	2925	2925	2925	0
268	20240903	160300	90783945	2925	2925	2925	2925	0
269	20240903	160200	90783945	2925	2925	2925	2925	0
270	20240903	160100	90783945	2925	2925	2925	2925	0
271	20240903	160000	90783945	2925	2925	2925	2925	0
272	20240903	155900	90783945	2925	2925	2925	2925	1743
273	20240903	155800	90783945	2925	2925	2925	2925	0
274	20240903	155700	90783945	2925	2925	2925	2925	0
275	20240903	155600	90783945	2925	2925	2925	2925	0
276	20240903	155500	90783945	2925	2925	2925	2925	0
277	20240903	155400	90783945	2925	2925	2925	2925	0
278	20240903	155300	90783945	2925	2925	2925	2925	0
279	20240903	155200	90783945	2925	2925	2925	2925	0
280	20240903	155100	90783945	2925	2925	2925	2925	0
281	20240903	155000	90783945	2925	2925	2925	2925	0
282	20240903	154900	90783945	2925	2925	2925	2925	0
283	20240903	154800	90783945	2925	2925	2925	2925	0
284	20240903	154700	90783945	2925	2925	2925	2925	0
285	20240903	154600	90783945	2925	2925	2925	2925	0
286	20240903	154500	90783945	2925	2925	2925	2925	0
287	20240903	154400	90783945	2925	2925	2925	2925	0
288	20240903	154300	90783945	2925	2925	2925	2925	0
289	20240903	154200	90783945	2925	2925	2925	2925	0
290	20240903	154100	90783945	2925	2925	2925	2925	0
291	20240903	154000	90783945	2925	2925	2925	2925	0
292	20240903	153900	90783945	2925	2925	2925	2925	0
293	20240903	153800	90783945	2925	2925	2925	2925	0
294	20240903	153700	90783945	2925	2925	2925	2925	0
295	20240903	153600	90783945	2925	2925	2925	2925	0
296	20240903	153500	90783945	2925	2925	2925	2925	0
297	20240903	153400	90783945	2925	2925	2925	2925	0
298	20240903	153300	90783945	2925	2925	2925	2925	0
299	20240903	153200	90783945	2925	2925	2925	2925	0
300	20240903	153100	90783945	2925	2925	2925	2925	0
301	20240903	153000	90783945	2925	2925	2925	2925	1743
302	20240903	152900	85685670	2920	2920	2920	2920	0
303	20240903	152800	85685670	2920	2920	2920	2920	0
304	20240903	152700	85685670	2920	2920	2920	2920	0
305	20240903	152600	85685670	2920	2920	2920	2920	0
306	20240903	152500	85685670	2920	2920	2920	2920	0
307	20240903	152400	85685670	2920	2920	2920	2920	0
308	20240903	152300	85685670	2920	2920	2920	2920	0
309	20240903	152200	85685670	2920	2920	2920	2920	0
310	20240903	152100	85685670	2920	2920	2920	2920	0
311	20240903	152000	85685670	2920	2920	2920	2920	0
312	20240903	151900	85685670	2920	2910	2920	2910	56
313	20240903	151800	85522680	2920	2910	2920	2910	1073
314	20240903	151700	82399950	2905	2900	2905	2900	2000
315	20240903	151600	76590630	2900	2900	2900	2900	0
316	20240903	151500	76590630	2900	2900	2900	2900	200
317	20240903	151400	76010630	2905	2905	2905	2905	0
318	20240903	151300	76010630	2905	2905	2905	2905	2
319	20240903	151200	76004820	2905	2905	2905	2905	5
320	20240903	151100	75990295	2905	2905	2905	2905	0
321	20240903	151000	75990295	2905	2905	2905	2905	0
322	20240903	150900	75990295	2905	2905	2905	2905	0
323	20240903	150800	75990295	2905	2900	2905	2900	516
324	20240903	150700	74493890	2900	2900	2900	2900	1
325	20240903	150600	74490990	2890	2895	2895	2890	1104
326	20240903	150500	71300400	2900	2900	2900	2900	5
327	20240903	150400	71285900	2905	2905	2905	2905	0
328	20240903	150300	71285900	2905	2905	2905	2905	0
329	20240903	150200	71285900	2905	2905	2905	2905	0
330	20240903	150100	71285900	2905	2905	2905	2905	4
331	20240903	150000	71274280	2905	2890	2905	2890	11
332	20240903	145900	71242475	2905	2905	2905	2905	0
333	20240903	145800	71242475	2905	2895	2905	2890	112
334	20240903	145700	70918230	2905	2905	2905	2905	5
335	20240903	145600	70903705	2905	2905	2905	2905	105
336	20240903	145500	70598680	2905	2895	2905	2895	96
337	20240903	145400	70320735	2910	2910	2910	2910	10
338	20240903	145300	70291635	2910	2910	2910	2910	0
339	20240903	145200	70291635	2910	2910	2910	2910	1
340	20240903	145100	70288725	2895	2900	2900	2895	510
341	20240903	145000	68812225	2910	2910	2910	2910	0
342	20240903	144900	68812225	2910	2910	2910	2910	0
343	20240903	144800	68812225	2910	2910	2910	2910	0
344	20240903	144700	68812225	2910	2910	2910	2910	4
345	20240903	144600	68800585	2910	2910	2910	2910	0
346	20240903	144500	68800585	2910	2910	2910	2910	0
347	20240903	144400	68800585	2910	2910	2910	2910	0
348	20240903	144300	68800585	2910	2910	2910	2910	0
349	20240903	144200	68800585	2910	2910	2910	2910	0
350	20240903	144100	68800585	2910	2910	2910	2910	0
351	20240903	144000	68800585	2910	2910	2910	2910	0
352	20240903	143900	68800585	2910	2910	2910	2910	0
353	20240903	143800	68800585	2910	2910	2910	2910	0
354	20240903	143700	68800585	2910	2905	2910	2905	2
355	20240903	143600	68794770	2900	2900	2900	2900	0
356	20240903	143500	68794770	2900	2900	2900	2900	303
357	20240903	143400	67916070	2915	2915	2915	2915	0
358	20240903	143300	67916070	2915	2915	2915	2915	0
359	20240903	143200	67916070	2915	2915	2915	2915	0
360	20240903	143100	67916070	2915	2900	2915	2900	169
361	20240903	143000	67425955	2905	2905	2905	2905	11
362	20240903	142900	67394000	2900	2900	2900	2900	0
363	20240903	142800	67394000	2900	2900	2900	2900	0
364	20240903	142700	67394000	2900	2905	2905	2900	856
365	20240903	142600	64910485	2915	2915	2915	2915	0
366	20240903	142500	64910485	2915	2915	2915	2915	0
367	20240903	142400	64910485	2915	2915	2915	2915	0
368	20240903	142300	64910485	2915	2915	2915	2915	0
369	20240903	142200	64910485	2915	2900	2915	2900	47
370	20240903	142100	64774170	2915	2915	2915	2915	0
371	20240903	142000	64774170	2915	2915	2915	2915	0
372	20240903	141900	64774170	2915	2915	2915	2915	0
373	20240903	141800	64774170	2915	2915	2915	2915	0
374	20240903	141700	64774170	2915	2915	2915	2915	0
375	20240903	141600	64774170	2915	2915	2915	2915	0
376	20240903	141500	64774170	2915	2915	2915	2915	1
377	20240903	141400	64771255	2900	2905	2905	2900	2166
378	20240903	141300	58489845	2915	2915	2915	2915	1
379	20240903	141200	58486930	2910	2910	2910	2910	1
380	20240903	141100	58484020	2910	2910	2910	2910	1
381	20240903	141000	58481110	2905	2905	2905	2905	301
382	20240903	140900	57606705	2920	2920	2920	2920	1
383	20240903	140800	57603785	2920	2920	2920	2920	0
384	20240903	140700	57603785	2920	2920	2920	2920	0
385	20240903	140600	57603785	2920	2920	2920	2920	0
386	20240903	140500	57603785	2920	2920	2920	2920	0
387	20240903	140400	57603785	2920	2920	2920	2920	0
388	20240903	140300	57603785	2920	2920	2920	2920	0
389	20240903	140200	57603785	2920	2920	2920	2920	0
390	20240903	140100	57603785	2920	2915	2920	2915	5
391	20240903	140000	57589205	2915	2915	2915	2915	0
392	20240903	135900	57589205	2915	2915	2915	2915	0
393	20240903	135800	57589205	2915	2915	2915	2915	0
394	20240903	135700	57589205	2915	2915	2915	2915	1
395	20240903	135600	57586290	2900	2920	2920	2900	1128
396	20240903	135500	54314940	2915	2915	2915	2915	1
397	20240903	135400	54312025	2920	2905	2920	2905	649
398	20240903	135300	52426665	2920	2920	2920	2920	0
399	20240903	135200	52426665	2920	2920	2920	2920	0
400	20240903	135100	52426665	2920	2920	2920	2920	0
401	20240903	135000	52426665	2920	2920	2920	2920	0
402	20240903	134900	52426665	2920	2920	2920	2920	0
403	20240903	134800	52426665	2920	2920	2920	2920	0
404	20240903	134700	52426665	2920	2920	2920	2920	0
405	20240903	134600	52426665	2920	2915	2920	2915	17
406	20240903	134500	52377105	2920	2920	2920	2920	0
407	20240903	134400	52377105	2920	2905	2920	2905	2
408	20240903	134300	52371280	2920	2920	2920	2920	0
409	20240903	134200	52371280	2920	2920	2920	2920	0
410	20240903	134100	52371280	2920	2920	2920	2920	0
411	20240903	134000	52371280	2920	2920	2920	2920	0
412	20240903	133900	52371280	2920	2920	2920	2920	0
413	20240903	133800	52371280	2920	2920	2920	2920	0
414	20240903	133700	52371280	2920	2920	2920	2920	0
415	20240903	133600	52371280	2920	2920	2920	2920	0
416	20240903	133500	52371280	2920	2915	2920	2915	234
417	20240903	133400	51689165	2915	2915	2915	2915	0
418	20240903	133300	51689165	2915	2915	2915	2915	1
419	20240903	133200	51686250	2910	2910	2910	2910	3
420	20240903	133100	51677520	2915	2915	2915	2915	0
421	20240903	133000	51677520	2915	2915	2915	2915	1
422	20240903	132900	51674605	2910	2910	2910	2910	0
423	20240903	132800	51674605	2910	2910	2910	2910	0
424	20240903	132700	51674605	2910	2910	2910	2910	0
425	20240903	132600	51674605	2910	2910	2910	2910	0
426	20240903	132500	51674605	2910	2910	2910	2910	0
427	20240903	132400	51674605	2910	2910	2910	2910	0
428	20240903	132300	51674605	2910	2910	2910	2910	16
429	20240903	132200	51628045	2910	2910	2910	2910	0
430	20240903	132100	51628045	2910	2910	2910	2910	1035
431	20240903	132000	48616195	2915	2915	2915	2915	1
432	20240903	131900	48613280	2910	2910	2910	2910	100
433	20240903	131800	48322280	2915	2915	2915	2915	0
434	20240903	131700	48322280	2915	2915	2915	2915	0
435	20240903	131600	48322280	2915	2915	2915	2915	0
436	20240903	131500	48322280	2915	2915	2915	2915	0
437	20240903	131400	48322280	2915	2915	2915	2915	0
438	20240903	131300	48322280	2915	2915	2915	2915	0
439	20240903	131200	48322280	2915	2915	2915	2915	0
440	20240903	131100	48322280	2915	2915	2915	2915	1
441	20240903	131000	48319365	2910	2910	2910	2910	0
442	20240903	130900	48319365	2910	2910	2910	2910	185
443	20240903	130800	47781015	2915	2915	2915	2915	0
444	20240903	130700	47781015	2915	2915	2915	2915	50
445	20240903	130600	47635265	2920	2920	2920	2920	0
446	20240903	130500	47635265	2920	2920	2920	2920	0
447	20240903	130400	47635265	2920	2920	2920	2920	0
448	20240903	130300	47635265	2920	2920	2920	2920	0
449	20240903	130200	47635265	2920	2920	2920	2920	0
450	20240903	130100	47635265	2920	2920	2920	2920	0
451	20240903	130000	47635265	2920	2920	2920	2920	0
452	20240903	125900	47635265	2920	2920	2920	2920	0
453	20240903	125800	47635265	2920	2920	2920	2920	0
454	20240903	125700	47635265	2920	2920	2920	2920	0
455	20240903	125600	47635265	2920	2920	2920	2920	0
456	20240903	125500	47635265	2920	2920	2920	2920	0
457	20240903	125400	47635265	2920	2920	2920	2920	0
458	20240903	125300	47635265	2920	2920	2920	2920	0
459	20240903	125200	47635265	2920	2920	2920	2920	0
460	20240903	125100	47635265	2920	2920	2920	2920	0
461	20240903	125000	47635265	2920	2920	2920	2920	0
462	20240903	124900	47635265	2920	2920	2920	2920	0
463	20240903	124800	47635265	2920	2920	2920	2920	0
464	20240903	124700	47635265	2920	2920	2920	2920	0
465	20240903	124600	47635265	2920	2920	2920	2920	0
466	20240903	124500	47635265	2920	2920	2920	2920	0
467	20240903	124400	47635265	2920	2920	2920	2920	0
468	20240903	124300	47635265	2920	2915	2920	2910	352
469	20240903	124200	46610885	2915	2915	2915	2915	30
470	20240903	124100	46523435	2915	2915	2915	2915	0
471	20240903	124000	46523435	2915	2915	2915	2915	0
472	20240903	123900	46523435	2915	2915	2915	2915	0
473	20240903	123800	46523435	2915	2915	2915	2915	0
474	20240903	123700	46523435	2915	2915	2915	2915	0
475	20240903	123600	46523435	2915	2915	2915	2915	20
476	20240903	123500	46465135	2915	2915	2915	2915	0
477	20240903	123400	46465135	2915	2915	2915	2915	28
478	20240903	123300	46383515	2915	2915	2915	2915	10
479	20240903	123200	46354365	2915	2915	2915	2915	1
480	20240903	123100	46351450	2905	2905	2905	2905	0
481	20240903	123000	46351450	2905	2905	2905	2905	50
482	20240903	122900	46206200	2915	2915	2915	2915	0
483	20240903	122800	46206200	2915	2915	2915	2915	1
484	20240903	122700	46203285	2910	2910	2910	2910	10
485	20240903	122600	46174185	2920	2920	2920	2920	0
486	20240903	122500	46174185	2920	2915	2920	2915	11
487	20240903	122400	46142115	2920	2920	2920	2920	10
488	20240903	122300	46112915	2920	2920	2920	2920	0
489	20240903	122200	46112915	2920	2920	2920	2920	0
490	20240903	122100	46112915	2920	2920	2920	2920	0
491	20240903	122000	46112915	2920	2920	2920	2920	0
492	20240903	121900	46112915	2920	2920	2920	2920	0
493	20240903	121800	46112915	2920	2920	2920	2920	0
494	20240903	121700	46112915	2920	2920	2920	2920	35
495	20240903	121600	46010715	2920	2920	2920	2920	1
496	20240903	121500	46007795	2915	2915	2915	2915	1001
497	20240903	121400	43089880	2910	2910	2910	2910	1
498	20240903	121300	43086970	2910	2910	2910	2910	555
499	20240903	121200	41471920	2920	2920	2920	2920	0
500	20240903	121100	41471920	2920	2920	2920	2920	0
501	20240903	121000	41471920	2920	2920	2920	2920	0
502	20240903	120900	41471920	2920	2920	2920	2920	2
503	20240903	120800	41466080	2910	2910	2910	2910	630
504	20240903	120700	39632780	2920	2915	2920	2915	2
505	20240903	120600	39626945	2910	2910	2910	2910	0
506	20240903	120500	39626945	2910	2910	2910	2910	0
507	20240903	120400	39626945	2910	2910	2910	2910	115
508	20240903	120300	39292295	2920	2920	2920	2920	0
509	20240903	120200	39292295	2920	2920	2920	2920	0
510	20240903	120100	39292295	2920	2920	2920	2920	0
511	20240903	120000	39292295	2920	2920	2920	2920	0
512	20240903	115900	39292295	2920	2920	2920	2920	0
513	20240903	115800	39292295	2920	2920	2920	2920	0
514	20240903	115700	39292295	2920	2920	2920	2920	0
515	20240903	115600	39292295	2920	2920	2920	2920	0
516	20240903	115500	39292295	2920	2920	2920	2920	400
517	20240903	115400	38124295	2920	2905	2920	2905	409
518	20240903	115300	36936015	2920	2920	2920	2920	0
519	20240903	115200	36936015	2920	2920	2920	2920	0
520	20240903	115100	36936015	2920	2920	2920	2920	0
521	20240903	115000	36936015	2920	2920	2920	2920	0
522	20240903	114900	36936015	2920	2920	2920	2920	0
523	20240903	114800	36936015	2920	2910	2920	2910	50
524	20240903	114700	36790455	2910	2910	2910	2910	66
525	20240903	114600	36598395	2915	2915	2915	2915	0
526	20240903	114500	36598395	2915	2915	2915	2915	100
527	20240903	114400	36306895	2915	2915	2915	2915	0
528	20240903	114300	36306895	2915	2915	2915	2915	1
529	20240903	114200	36303980	2910	2910	2910	2910	54
530	20240903	114100	36146840	2915	2915	2915	2915	0
531	20240903	114000	36146840	2915	2915	2915	2915	0
532	20240903	113900	36146840	2915	2915	2915	2915	0
533	20240903	113800	36146840	2915	2915	2915	2915	0
534	20240903	113700	36146840	2915	2915	2915	2915	0
535	20240903	113600	36146840	2915	2915	2915	2915	0
536	20240903	113500	36146840	2915	2915	2915	2915	1
537	20240903	113400	36143925	2915	2915	2915	2915	0
538	20240903	113300	36143925	2915	2915	2915	2915	0
539	20240903	113200	36143925	2915	2915	2915	2915	0
540	20240903	113100	36143925	2915	2915	2915	2915	0
541	20240903	113000	36143925	2915	2915	2915	2915	0
542	20240903	112900	36143925	2915	2915	2915	2915	0
543	20240903	112800	36143925	2915	2915	2915	2915	0
544	20240903	112700	36143925	2915	2915	2915	2915	0
545	20240903	112600	36143925	2915	2915	2915	2915	0
546	20240903	112500	36143925	2915	2915	2915	2915	0
547	20240903	112400	36143925	2915	2915	2915	2915	1
548	20240903	112300	36141010	2910	2910	2910	2910	60
549	20240903	112200	35966410	2920	2920	2920	2920	0
550	20240903	112100	35966410	2920	2920	2920	2920	0
551	20240903	112000	35966410	2920	2920	2920	2920	0
552	20240903	111900	35966410	2920	2920	2920	2920	0
553	20240903	111800	35966410	2920	2920	2920	2920	0
554	20240903	111700	35966410	2920	2920	2920	2920	0
555	20240903	111600	35966410	2920	2920	2920	2920	0
556	20240903	111500	35966410	2920	2910	2920	2910	41
557	20240903	111400	35847090	2920	2920	2920	2920	0
558	20240903	111300	35847090	2920	2920	2920	2920	0
559	20240903	111200	35847090	2920	2920	2920	2920	0
560	20240903	111100	35847090	2920	2920	2920	2920	0
561	20240903	111000	35847090	2920	2915	2920	2915	106
562	20240903	110900	35538090	2920	2920	2920	2920	0
563	20240903	110800	35538090	2920	2920	2920	2920	0
564	20240903	110700	35538090	2920	2920	2920	2920	0
565	20240903	110600	35538090	2920	2920	2920	2920	0
566	20240903	110500	35538090	2920	2920	2920	2920	0
567	20240903	110400	35538090	2920	2915	2920	2915	118
568	20240903	110300	35194105	2915	2915	2915	2915	0
569	20240903	110200	35194105	2915	2915	2915	2915	0
570	20240903	110100	35194105	2915	2915	2915	2915	0
571	20240903	110000	35194105	2915	2910	2915	2905	31
572	20240903	105900	35104035	2915	2915	2915	2915	0
573	20240903	105800	35104035	2915	2915	2915	2915	2
574	20240903	105700	35098205	2915	2910	2915	2910	99
575	20240903	105600	34810110	2910	2910	2910	2910	0
576	20240903	105500	34810110	2910	2910	2910	2910	0
577	20240903	105400	34810110	2910	2910	2910	2910	0
578	20240903	105300	34810110	2910	2910	2910	2910	0
579	20240903	105200	34810110	2910	2910	2910	2910	0
580	20240903	105100	34810110	2910	2910	2910	2910	1
581	20240903	105000	34807200	2905	2905	2905	2905	30
582	20240903	104900	34720050	2910	2910	2910	2910	1
583	20240903	104800	34717140	2910	2910	2910	2910	10
584	20240903	104700	34688040	2910	2910	2910	2910	0
585	20240903	104600	34688040	2910	2910	2910	2910	500
586	20240903	104500	33233040	2915	2915	2915	2915	3
587	20240903	104400	33224295	2905	2905	2905	2905	348
588	20240903	104300	32213355	2905	2905	2905	2905	0
589	20240903	104200	32213355	2905	2900	2905	2900	208
590	20240903	104100	31610060	2905	2905	2905	2905	11
591	20240903	104000	31578105	2900	2905	2905	2900	300
592	20240903	103900	30707755	2920	2920	2920	2920	0
593	20240903	103800	30707755	2920	2920	2920	2920	0
594	20240903	103700	30707755	2920	2920	2920	2920	0
595	20240903	103600	30707755	2920	2920	2920	2920	7
596	20240903	103500	30687315	2920	2920	2920	2920	0
597	20240903	103400	30687315	2920	2920	2920	2920	0
598	20240903	103300	30687315	2920	2920	2920	2920	1
599	20240903	103200	30684395	2905	2910	2910	2905	1046
600	20240903	103100	27643850	2910	2910	2910	2910	95
601	20240903	103000	27367400	2925	2925	2925	2925	0
602	20240903	102900	27367400	2925	2925	2925	2925	1
603	20240903	102800	27364475	2910	2910	2910	2910	46
604	20240903	102700	27230615	2930	2930	2930	2930	0
605	20240903	102600	27230615	2930	2930	2930	2930	0
606	20240903	102500	27230615	2930	2930	2930	2930	30
607	20240903	102400	27142715	2930	2930	2930	2930	1
608	20240903	102300	27139785	2910	2910	2910	2910	18
609	20240903	102200	27087405	2910	2910	2910	2910	176
610	20240903	102100	26575245	2910	2910	2910	2910	7
611	20240903	102000	26554875	2910	2915	2915	2910	1967
612	20240903	101900	20827110	2930	2930	2930	2930	0
613	20240903	101800	20827110	2930	2930	2930	2930	0
614	20240903	101700	20827110	2930	2930	2930	2930	0
615	20240903	101600	20827110	2930	2930	2930	2930	1
616	20240903	101500	20824180	2920	2920	2920	2920	0
617	20240903	101400	20824180	2920	2920	2920	2920	2
618	20240903	101300	20818340	2915	2915	2915	2915	100
619	20240903	101200	20526840	2930	2930	2930	2930	0
620	20240903	101100	20526840	2930	2930	2930	2930	0
621	20240903	101000	20526840	2930	2930	2930	2930	0
622	20240903	100900	20526840	2930	2930	2930	2930	0
623	20240903	100800	20526840	2930	2930	2930	2930	0
624	20240903	100700	20526840	2930	2930	2930	2930	1
625	20240903	100600	20523910	2920	2920	2920	2920	141
626	20240903	100500	20112190	2915	2915	2915	2915	93
627	20240903	100400	19841095	2920	2920	2920	2920	9
628	20240903	100300	19814815	2920	2920	2920	2920	0
629	20240903	100200	19814815	2920	2920	2920	2920	0
630	20240903	100100	19814815	2920	2920	2920	2920	0
631	20240903	100000	19814815	2920	2920	2920	2920	1
632	20240903	095900	19811895	2920	2920	2920	2920	0
633	20240903	095800	19811895	2920	2915	2925	2915	187
634	20240903	095700	19266755	2920	2920	2920	2920	0
635	20240903	095600	19266755	2920	2920	2920	2920	11
636	20240903	095500	19234635	2930	2920	2930	2920	42
637	20240903	095400	19111985	2920	2915	2920	2915	396
638	20240903	095300	17957140	2915	2915	2915	2915	5
639	20240903	095200	17942565	2920	2920	2920	2920	0
640	20240903	095100	17942565	2920	2915	2920	2905	1701
641	20240903	095000	12999395	2920	2920	2920	2920	1
642	20240903	094900	12996475	2920	2920	2920	2920	0
643	20240903	094800	12996475	2920	2920	2920	2920	0
644	20240903	094700	12996475	2920	2920	2920	2920	0
645	20240903	094600	12996475	2920	2920	2920	2920	0
646	20240903	094500	12996475	2920	2920	2920	2920	1
647	20240903	094400	12993555	2920	2920	2920	2920	155
648	20240903	094300	12540955	2920	2920	2930	2920	124
649	20240903	094200	12178865	2920	2920	2920	2920	0
650	20240903	094100	12178865	2920	2920	2920	2920	50
651	20240903	094000	12032865	2920	2920	2920	2920	58
652	20240903	093900	11863505	2930	2920	2930	2920	122
653	20240903	093800	11507245	2920	2925	2925	2915	100
654	20240903	093700	11215245	2930	2930	2930	2930	0
655	20240903	093600	11215245	2930	2930	2930	2930	0
656	20240903	093500	11215245	2930	2930	2930	2930	0
657	20240903	093400	11215245	2930	2930	2930	2930	15
658	20240903	093300	11171295	2930	2930	2930	2930	5
659	20240903	093200	11156645	2925	2930	2930	2925	217
660	20240903	093100	10521855	2930	2930	2930	2930	45
661	20240903	093000	10390005	2930	2930	2930	2930	0
662	20240903	092900	10390005	2930	2930	2930	2930	200
663	20240903	092800	9804005	2920	2930	2930	2920	6
664	20240903	092700	9786435	2930	2930	2930	2930	6
665	20240903	092600	9768855	2920	2920	2920	2920	5
666	20240903	092500	9754255	2930	2930	2930	2930	0
667	20240903	092400	9754255	2930	2930	2930	2930	0
668	20240903	092300	9754255	2930	2930	2930	2930	0
669	20240903	092200	9754255	2930	2920	2930	2920	101
670	20240903	092100	9459325	2930	2930	2930	2920	14
671	20240903	092000	9418315	2930	2930	2930	2930	0
672	20240903	091900	9418315	2930	2930	2930	2930	101
673	20240903	091800	9122385	2930	2930	2930	2930	0
674	20240903	091700	9122385	2930	2930	2930	2930	0
675	20240903	091600	9122385	2930	2930	2930	2930	0
676	20240903	091500	9122385	2930	2930	2930	2930	0
677	20240903	091400	9122385	2930	2930	2930	2930	0
678	20240903	091300	9122385	2930	2930	2930	2930	0
679	20240903	091200	9122385	2930	2925	2935	2925	753
680	20240903	091100	6916825	2930	2930	2930	2930	16
681	20240903	091000	6869945	2935	2935	2935	2935	0
682	20240903	090900	6869945	2935	2935	2935	2935	1
683	20240903	090800	6867010	2930	2930	2930	2930	671
684	20240903	090700	4900980	2930	2930	2930	2930	0
685	20240903	090600	4900980	2930	2930	2930	2920	103
686	20240903	090500	4600200	2920	2925	2925	2920	800
687	20240903	090400	2263870	2935	2935	2935	2935	0
688	20240903	090300	2263870	2935	2935	2935	2935	0
689	20240903	090200	2263870	2935	2930	2935	2930	149
690	20240903	090100	1827295	2930	2930	2930	2930	1
691	20240903	090000	1824365	2930	2905	2930	2905	628