KissMeData/321370/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	210600	127512110	2910	2910	2910	2910	4838
3	20240905	210500	127512110	2910	2910	2910	2910	0
4	20240905	210400	127512110	2910	2910	2910	2910	0
5	20240905	210300	127512110	2910	2910	2910	2910	0
6	20240905	210200	127512110	2910	2910	2910	2910	0
7	20240905	210100	127512110	2910	2910	2910	2910	0
8	20240905	210000	127512110	2910	2910	2910	2910	0
9	20240905	205900	127512110	2910	2910	2910	2910	0
10	20240905	205800	127512110	2910	2910	2910	2910	0
11	20240905	205700	127512110	2910	2910	2910	2910	0
12	20240905	205600	127512110	2910	2910	2910	2910	0
13	20240905	205500	127512110	2910	2910	2910	2910	0
14	20240905	205400	127512110	2910	2910	2910	2910	0
15	20240905	205300	127512110	2910	2910	2910	2910	0
16	20240905	205200	127512110	2910	2910	2910	2910	0
17	20240905	205100	127512110	2910	2910	2910	2910	0
18	20240905	205000	127512110	2910	2910	2910	2910	0
19	20240905	204900	127512110	2910	2910	2910	2910	0
20	20240905	204800	127512110	2910	2910	2910	2910	0
21	20240905	204700	127512110	2910	2910	2910	2910	0
22	20240905	204600	127512110	2910	2910	2910	2910	0
23	20240905	204500	127512110	2910	2910	2910	2910	0
24	20240905	204400	127512110	2910	2910	2910	2910	0
25	20240905	204300	127512110	2910	2910	2910	2910	0
26	20240905	204200	127512110	2910	2910	2910	2910	0
27	20240905	204100	127512110	2910	2910	2910	2910	0
28	20240905	204000	127512110	2910	2910	2910	2910	0
29	20240905	203900	127512110	2910	2910	2910	2910	0
30	20240905	203800	127512110	2910	2910	2910	2910	0
31	20240905	203700	127512110	2910	2910	2910	2910	0
32	20240905	203600	127512110	2910	2910	2910	2910	4838
33	20240905	203500	127512110	2910	2910	2910	2910	0
34	20240905	203400	127512110	2910	2910	2910	2910	0
35	20240905	203300	127512110	2910	2910	2910	2910	0
36	20240905	203200	127512110	2910	2910	2910	2910	0
37	20240905	203100	127512110	2910	2910	2910	2910	0
38	20240905	203000	127512110	2910	2910	2910	2910	0
39	20240905	202900	127512110	2910	2910	2910	2910	0
40	20240905	202800	127512110	2910	2910	2910	2910	0
41	20240905	202700	127512110	2910	2910	2910	2910	0
42	20240905	202600	127512110	2910	2910	2910	2910	0
43	20240905	202500	127512110	2910	2910	2910	2910	0
44	20240905	202400	127512110	2910	2910	2910	2910	0
45	20240905	202300	127512110	2910	2910	2910	2910	0
46	20240905	202200	127512110	2910	2910	2910	2910	0
47	20240905	202100	127512110	2910	2910	2910	2910	0
48	20240905	202000	127512110	2910	2910	2910	2910	0
49	20240905	201900	127512110	2910	2910	2910	2910	0
50	20240905	201800	127512110	2910	2910	2910	2910	0
51	20240905	201700	127512110	2910	2910	2910	2910	0
52	20240905	201600	127512110	2910	2910	2910	2910	0
53	20240905	201500	127512110	2910	2910	2910	2910	0
54	20240905	201400	127512110	2910	2910	2910	2910	0
55	20240905	201300	127512110	2910	2910	2910	2910	0
56	20240905	201200	127512110	2910	2910	2910	2910	0
57	20240905	201100	127512110	2910	2910	2910	2910	0
58	20240905	201000	127512110	2910	2910	2910	2910	0
59	20240905	200900	127512110	2910	2910	2910	2910	0
60	20240905	200800	127512110	2910	2910	2910	2910	0
61	20240905	200700	127512110	2910	2910	2910	2910	0
62	20240905	200600	127512110	2910	2910	2910	2910	4838
63	20240905	200500	127512110	2910	2910	2910	2910	0
64	20240905	200400	127512110	2910	2910	2910	2910	0
65	20240905	200300	127512110	2910	2910	2910	2910	0
66	20240905	200200	127512110	2910	2910	2910	2910	0
67	20240905	200100	127512110	2910	2910	2910	2910	0
68	20240905	200000	127512110	2910	2910	2910	2910	0
69	20240905	195900	127512110	2910	2910	2910	2910	0
70	20240905	195800	127512110	2910	2910	2910	2910	0
71	20240905	195700	127512110	2910	2910	2910	2910	0
72	20240905	195600	127512110	2910	2910	2910	2910	0
73	20240905	195500	127512110	2910	2910	2910	2910	0
74	20240905	195400	127512110	2910	2910	2910	2910	0
75	20240905	195300	127512110	2910	2910	2910	2910	0
76	20240905	195200	127512110	2910	2910	2910	2910	0
77	20240905	195100	127512110	2910	2910	2910	2910	0
78	20240905	195000	127512110	2910	2910	2910	2910	0
79	20240905	194900	127512110	2910	2910	2910	2910	0
80	20240905	194800	127512110	2910	2910	2910	2910	0
81	20240905	194700	127512110	2910	2910	2910	2910	0
82	20240905	194600	127512110	2910	2910	2910	2910	0
83	20240905	194500	127512110	2910	2910	2910	2910	0
84	20240905	194400	127512110	2910	2910	2910	2910	0
85	20240905	194300	127512110	2910	2910	2910	2910	0
86	20240905	194200	127512110	2910	2910	2910	2910	0
87	20240905	194100	127512110	2910	2910	2910	2910	0
88	20240905	194000	127512110	2910	2910	2910	2910	0
89	20240905	193900	127512110	2910	2910	2910	2910	0
90	20240905	193800	127512110	2910	2910	2910	2910	0
91	20240905	193700	127512110	2910	2910	2910	2910	0
92	20240905	193600	127512110	2910	2910	2910	2910	4838
93	20240905	193500	127512110	2910	2910	2910	2910	0
94	20240905	193400	127512110	2910	2910	2910	2910	0
95	20240905	193300	127512110	2910	2910	2910	2910	0
96	20240905	193200	127512110	2910	2910	2910	2910	0
97	20240905	193100	127512110	2910	2910	2910	2910	0
98	20240905	193000	127512110	2910	2910	2910	2910	0
99	20240905	192900	127512110	2910	2910	2910	2910	0
100	20240905	192800	127512110	2910	2910	2910	2910	0
101	20240905	192700	127512110	2910	2910	2910	2910	0
102	20240905	192600	127512110	2910	2910	2910	2910	0
103	20240905	192500	127512110	2910	2910	2910	2910	0
104	20240905	192400	127512110	2910	2910	2910	2910	0
105	20240905	192300	127512110	2910	2910	2910	2910	0
106	20240905	192200	127512110	2910	2910	2910	2910	0
107	20240905	192100	127512110	2910	2910	2910	2910	0
108	20240905	192000	127512110	2910	2910	2910	2910	0
109	20240905	191900	127512110	2910	2910	2910	2910	0
110	20240905	191800	127512110	2910	2910	2910	2910	0
111	20240905	191700	127512110	2910	2910	2910	2910	0
112	20240905	191600	127512110	2910	2910	2910	2910	0
113	20240905	191500	127512110	2910	2910	2910	2910	0
114	20240905	191400	127512110	2910	2910	2910	2910	0
115	20240905	191300	127512110	2910	2910	2910	2910	0
116	20240905	191200	127512110	2910	2910	2910	2910	0
117	20240905	191100	127512110	2910	2910	2910	2910	0
118	20240905	191000	127512110	2910	2910	2910	2910	0
119	20240905	190900	127512110	2910	2910	2910	2910	0
120	20240905	190800	127512110	2910	2910	2910	2910	0
121	20240905	190700	127512110	2910	2910	2910	2910	0
122	20240905	190600	127512110	2910	2910	2910	2910	4838
123	20240905	190500	127512110	2910	2910	2910	2910	0
124	20240905	190400	127512110	2910	2910	2910	2910	0
125	20240905	190300	127512110	2910	2910	2910	2910	0
126	20240905	190200	127512110	2910	2910	2910	2910	0
127	20240905	190100	127512110	2910	2910	2910	2910	0
128	20240905	190000	127512110	2910	2910	2910	2910	0
129	20240905	185900	127512110	2910	2910	2910	2910	0
130	20240905	185800	127512110	2910	2910	2910	2910	0
131	20240905	185700	127512110	2910	2910	2910	2910	0
132	20240905	185600	127512110	2910	2910	2910	2910	0
133	20240905	185500	127512110	2910	2910	2910	2910	0
134	20240905	185400	127512110	2910	2910	2910	2910	0
135	20240905	185300	127512110	2910	2910	2910	2910	0
136	20240905	185200	127512110	2910	2910	2910	2910	0
137	20240905	185100	127512110	2910	2910	2910	2910	0
138	20240905	185000	127512110	2910	2910	2910	2910	0
139	20240905	184900	127512110	2910	2910	2910	2910	0
140	20240905	184800	127512110	2910	2910	2910	2910	0
141	20240905	184700	127512110	2910	2910	2910	2910	0
142	20240905	184600	127512110	2910	2910	2910	2910	0
143	20240905	184500	127512110	2910	2910	2910	2910	0
144	20240905	184400	127512110	2910	2910	2910	2910	0
145	20240905	184300	127512110	2910	2910	2910	2910	0
146	20240905	184200	127512110	2910	2910	2910	2910	0
147	20240905	184100	127512110	2910	2910	2910	2910	0
148	20240905	184000	127512110	2910	2910	2910	2910	0
149	20240905	183900	127512110	2910	2910	2910	2910	0
150	20240905	183800	127512110	2910	2910	2910	2910	0
151	20240905	183700	127512110	2910	2910	2910	2910	0
152	20240905	183600	127512110	2910	2910	2910	2910	4838
153	20240905	183500	127512110	2910	2910	2910	2910	0
154	20240905	183400	127512110	2910	2910	2910	2910	0
155	20240905	183300	127512110	2910	2910	2910	2910	0
156	20240905	183200	127512110	2910	2910	2910	2910	0
157	20240905	183100	127512110	2910	2910	2910	2910	0
158	20240905	183000	127512110	2910	2910	2910	2910	0
159	20240905	182900	127512110	2910	2910	2910	2910	0
160	20240905	182800	127512110	2910	2910	2910	2910	0
161	20240905	182700	127512110	2910	2910	2910	2910	0
162	20240905	182600	127512110	2910	2910	2910	2910	0
163	20240905	182500	127512110	2910	2910	2910	2910	0
164	20240905	182400	127512110	2910	2910	2910	2910	0
165	20240905	182300	127512110	2910	2910	2910	2910	0
166	20240905	182200	127512110	2910	2910	2910	2910	0
167	20240905	182100	127512110	2910	2910	2910	2910	0
168	20240905	182000	127512110	2910	2910	2910	2910	0
169	20240905	181900	127512110	2910	2910	2910	2910	0
170	20240905	181800	127512110	2910	2910	2910	2910	0
171	20240905	181700	127512110	2910	2910	2910	2910	0
172	20240905	181600	127512110	2910	2910	2910	2910	0
173	20240905	181500	127512110	2910	2910	2910	2910	0
174	20240905	181400	127512110	2910	2910	2910	2910	0
175	20240905	181300	127512110	2910	2910	2910	2910	0
176	20240905	181200	127512110	2910	2910	2910	2910	0
177	20240905	181100	127512110	2910	2910	2910	2910	0
178	20240905	181000	127512110	2910	2910	2910	2910	0
179	20240905	180900	127512110	2910	2910	2910	2910	0
180	20240905	180800	127512110	2910	2910	2910	2910	0
181	20240905	180700	127512110	2910	2910	2910	2910	0
182	20240905	180600	127512110	2910	2910	2910	2910	4838
183	20240905	180500	127512110	2910	2910	2910	2910	0
184	20240905	180400	127512110	2910	2910	2910	2910	0
185	20240905	180300	127512110	2910	2910	2910	2910	0
186	20240905	180200	127512110	2910	2910	2910	2910	0
187	20240905	180100	127512110	2910	2910	2910	2910	0
188	20240905	180000	127512110	2910	2910	2910	2910	0
189	20240905	175900	127512110	2910	2910	2910	2910	0
190	20240905	175800	127512110	2910	2910	2910	2910	0
191	20240905	175700	127512110	2910	2910	2910	2910	0
192	20240905	175600	127512110	2910	2910	2910	2910	0
193	20240905	175500	127512110	2910	2910	2910	2910	0
194	20240905	175400	127512110	2910	2910	2910	2910	0
195	20240905	175300	127512110	2910	2910	2910	2910	0
196	20240905	175200	127512110	2910	2910	2910	2910	0
197	20240905	175100	127512110	2910	2910	2910	2910	0
198	20240905	175000	127512110	2910	2910	2910	2910	0
199	20240905	174900	127512110	2910	2910	2910	2910	0
200	20240905	174800	127512110	2910	2910	2910	2910	0
201	20240905	174700	127512110	2910	2910	2910	2910	0
202	20240905	174600	127512110	2910	2910	2910	2910	0
203	20240905	174500	127512110	2910	2910	2910	2910	0
204	20240905	174400	127512110	2910	2910	2910	2910	0
205	20240905	174300	127512110	2910	2910	2910	2910	0
206	20240905	174200	127512110	2910	2910	2910	2910	0
207	20240905	174100	127512110	2910	2910	2910	2910	0
208	20240905	174000	127512110	2910	2910	2910	2910	0
209	20240905	173900	127512110	2910	2910	2910	2910	0
210	20240905	173800	127512110	2910	2910	2910	2910	0
211	20240905	173700	127512110	2910	2910	2910	2910	0
212	20240905	173600	127512110	2910	2910	2910	2910	4838
213	20240905	173500	127512110	2910	2910	2910	2910	0
214	20240905	173400	127512110	2910	2910	2910	2910	0
215	20240905	173300	127512110	2910	2910	2910	2910	0
216	20240905	173200	127512110	2910	2910	2910	2910	0
217	20240905	173100	127512110	2910	2910	2910	2910	0
218	20240905	173000	127512110	2910	2910	2910	2910	0
219	20240905	172900	127512110	2910	2910	2910	2910	0
220	20240905	172800	127512110	2910	2910	2910	2910	0
221	20240905	172700	127512110	2910	2910	2910	2910	0
222	20240905	172600	127512110	2910	2910	2910	2910	0
223	20240905	172500	127512110	2910	2910	2910	2910	0
224	20240905	172400	127512110	2910	2910	2910	2910	0
225	20240905	172300	127512110	2910	2910	2910	2910	0
226	20240905	172200	127512110	2910	2910	2910	2910	0
227	20240905	172100	127512110	2910	2910	2910	2910	0
228	20240905	172000	127512110	2910	2910	2910	2910	0
229	20240905	171900	127512110	2910	2910	2910	2910	0
230	20240905	171800	127512110	2910	2910	2910	2910	0
231	20240905	171700	127512110	2910	2910	2910	2910	0
232	20240905	171600	127512110	2910	2910	2910	2910	0
233	20240905	171500	127512110	2910	2910	2910	2910	0
234	20240905	171400	127512110	2910	2910	2910	2910	0
235	20240905	171300	127512110	2910	2910	2910	2910	0
236	20240905	171200	127512110	2910	2910	2910	2910	0
237	20240905	171100	127512110	2910	2910	2910	2910	0
238	20240905	171000	127512110	2910	2910	2910	2910	0
239	20240905	170900	127512110	2910	2910	2910	2910	0
240	20240905	170800	127512110	2910	2910	2910	2910	0
241	20240905	170700	127512110	2910	2910	2910	2910	0
242	20240905	170600	127512110	2910	2910	2910	2910	4838
243	20240905	170500	127512110	2910	2910	2910	2910	0
244	20240905	170400	127512110	2910	2910	2910	2910	0
245	20240905	170300	127512110	2910	2910	2910	2910	0
246	20240905	170200	127512110	2910	2910	2910	2910	0
247	20240905	170100	127512110	2910	2910	2910	2910	0
248	20240905	170000	127512110	2910	2910	2910	2910	0
249	20240905	165900	127512110	2910	2910	2910	2910	0
250	20240905	165800	127512110	2910	2910	2910	2910	0
251	20240905	165700	127512110	2910	2910	2910	2910	0
252	20240905	165600	127512110	2910	2910	2910	2910	0
253	20240905	165500	127512110	2910	2910	2910	2910	0
254	20240905	165400	127512110	2910	2910	2910	2910	0
255	20240905	165300	127512110	2910	2910	2910	2910	0
256	20240905	165200	127512110	2910	2910	2910	2910	0
257	20240905	165100	127512110	2910	2910	2910	2910	0
258	20240905	165000	127512110	2910	2910	2910	2910	0
259	20240905	164900	127512110	2910	2910	2910	2910	0
260	20240905	164800	127512110	2910	2910	2910	2910	0
261	20240905	164700	127512110	2910	2910	2910	2910	0
262	20240905	164600	127512110	2910	2910	2910	2910	0
263	20240905	164500	127512110	2910	2910	2910	2910	0
264	20240905	164400	127512110	2910	2910	2910	2910	0
265	20240905	164300	127512110	2910	2910	2910	2910	0
266	20240905	164200	127512110	2910	2910	2910	2910	0
267	20240905	164100	127512110	2910	2910	2910	2910	0
268	20240905	164000	127512110	2910	2910	2910	2910	0
269	20240905	163900	127512110	2910	2910	2910	2910	0
270	20240905	163800	127512110	2910	2910	2910	2910	0
271	20240905	163700	127512110	2910	2910	2910	2910	0
272	20240905	163600	127512110	2910	2910	2910	2910	4838
273	20240905	163500	127512110	2910	2910	2910	2910	0
274	20240905	163400	127512110	2910	2910	2910	2910	0
275	20240905	163300	127512110	2910	2910	2910	2910	0
276	20240905	163200	127512110	2910	2910	2910	2910	0
277	20240905	163100	127512110	2910	2910	2910	2910	0
278	20240905	163000	127512110	2910	2910	2910	2910	0
279	20240905	162900	127512110	2910	2910	2910	2910	0
280	20240905	162800	127512110	2910	2910	2910	2910	0
281	20240905	162700	127512110	2910	2910	2910	2910	0
282	20240905	162600	127512110	2910	2910	2910	2910	0
283	20240905	162500	127512110	2910	2910	2910	2910	0
284	20240905	162400	127512110	2910	2910	2910	2910	0
285	20240905	162300	127512110	2910	2910	2910	2910	0
286	20240905	162200	127512110	2910	2910	2910	2910	0
287	20240905	162100	127512110	2910	2910	2910	2910	0
288	20240905	162000	127512110	2910	2910	2910	2910	0
289	20240905	161900	127512110	2910	2910	2910	2910	0
290	20240905	161800	127512110	2910	2910	2910	2910	0
291	20240905	161700	127512110	2910	2910	2910	2910	0
292	20240905	161600	127512110	2910	2910	2910	2910	0
293	20240905	161500	127512110	2910	2910	2910	2910	0
294	20240905	161400	127512110	2910	2910	2910	2910	0
295	20240905	161300	127512110	2910	2910	2910	2910	0
296	20240905	161200	127512110	2910	2910	2910	2910	0
297	20240905	161100	127512110	2910	2910	2910	2910	0
298	20240905	161000	127512110	2910	2910	2910	2910	0
299	20240905	160900	127512110	2910	2910	2910	2910	0
300	20240905	160800	127512110	2910	2910	2910	2910	0
301	20240905	160700	127512110	2910	2910	2910	2910	0
302	20240905	160600	127512110	2910	2910	2910	2910	4838
303	20240905	160500	127512110	2910	2910	2910	2910	0
304	20240905	160400	127512110	2910	2910	2910	2910	0
305	20240905	160300	127512110	2910	2910	2910	2910	0
306	20240905	160200	127512110	2910	2910	2910	2910	0
307	20240905	160100	127512110	2910	2910	2910	2910	0
308	20240905	160000	127512110	2910	2910	2910	2910	0
309	20240905	155900	127512110	2910	2910	2910	2910	0
310	20240905	155800	127512110	2910	2910	2910	2910	0
311	20240905	155700	127512110	2910	2910	2910	2910	0
312	20240905	155600	127512110	2910	2910	2910	2910	0
313	20240905	155500	127512110	2910	2910	2910	2910	0
314	20240905	155400	127512110	2910	2910	2910	2910	0
315	20240905	155300	127512110	2910	2910	2910	2910	0
316	20240905	155200	127512110	2910	2910	2910	2910	0
317	20240905	155100	127512110	2910	2910	2910	2910	0
318	20240905	155000	127512110	2910	2910	2910	2910	0
319	20240905	154900	127512110	2910	2910	2910	2910	0
320	20240905	154800	127512110	2910	2910	2910	2910	0
321	20240905	154700	127512110	2910	2910	2910	2910	0
322	20240905	154600	127512110	2910	2910	2910	2910	0
323	20240905	154500	127512110	2910	2910	2910	2910	0
324	20240905	154400	127512110	2910	2910	2910	2910	0
325	20240905	154300	127512110	2910	2910	2910	2910	0
326	20240905	154200	127512110	2910	2910	2910	2910	0
327	20240905	154100	127512110	2910	2910	2910	2910	0
328	20240905	154000	127512110	2910	2910	2910	2910	0
329	20240905	153900	127512110	2910	2910	2910	2910	0
330	20240905	153800	127512110	2910	2910	2910	2910	0
331	20240905	153700	127512110	2910	2910	2910	2910	0
332	20240905	153600	127512110	2910	2910	2910	2910	4838
333	20240905	153500	127512110	2910	2910	2910	2910	0
334	20240905	153400	127512110	2910	2910	2910	2910	0
335	20240905	153300	127512110	2910	2910	2910	2910	0
336	20240905	153200	127512110	2910	2910	2910	2910	0
337	20240905	153100	127512110	2910	2910	2910	2910	0
338	20240905	153000	127512110	2910	2910	2910	2910	4838
339	20240905	152900	113433530	2915	2915	2915	2915	0
340	20240905	152800	113433530	2915	2915	2915	2915	0
341	20240905	152700	113433530	2915	2915	2915	2915	0
342	20240905	152600	113433530	2915	2915	2915	2915	0
343	20240905	152500	113433530	2915	2915	2915	2915	0
344	20240905	152400	113433530	2915	2915	2915	2915	0
345	20240905	152300	113433530	2915	2915	2915	2915	0
346	20240905	152200	113433530	2915	2915	2915	2915	0
347	20240905	152100	113433530	2915	2915	2915	2915	0
348	20240905	152000	113433530	2915	2915	2915	2915	0
349	20240905	151900	113433530	2915	2915	2915	2915	25
350	20240905	151800	113360655	2905	2910	2910	2905	11
351	20240905	151700	113328670	2905	2910	2910	2905	932
352	20240905	151600	110620210	2905	2905	2905	2905	278
353	20240905	151500	109812620	2905	2905	2905	2905	245
354	20240905	151400	109100895	2900	2905	2905	2900	925
355	20240905	151300	106418340	2905	2900	2905	2900	41
356	20240905	151200	106299335	2900	2900	2900	2900	2
357	20240905	151100	106293535	2900	2900	2900	2900	6
358	20240905	151000	106276135	2905	2905	2905	2905	1
359	20240905	150900	106273230	2905	2905	2905	2905	268
360	20240905	150800	105494690	2920	2905	2920	2905	401
361	20240905	150700	104329770	2905	2905	2905	2905	120
362	20240905	150600	103981170	2920	2920	2920	2920	0
363	20240905	150500	103981170	2920	2920	2920	2920	0
364	20240905	150400	103981170	2920	2920	2920	2920	0
365	20240905	150300	103981170	2920	2920	2920	2920	0
366	20240905	150200	103981170	2920	2920	2920	2920	1
367	20240905	150100	103978250	2905	2905	2905	2905	0
368	20240905	150000	103978250	2905	2905	2905	2905	0
369	20240905	145900	103978250	2905	2905	2905	2905	0
370	20240905	145800	103978250	2905	2905	2905	2905	0
371	20240905	145700	103978250	2905	2905	2905	2905	0
372	20240905	145600	103978250	2905	2930	2930	2905	1162
373	20240905	145500	100598260	2930	2930	2930	2930	6
374	20240905	145400	100580680	2930	2930	2930	2930	0
375	20240905	145300	100580680	2930	2930	2930	2930	0
376	20240905	145200	100580680	2930	2930	2930	2930	2
377	20240905	145100	100574820	2940	2940	2940	2940	0
378	20240905	145000	100574820	2940	2940	2940	2940	0
379	20240905	144900	100574820	2940	2940	2940	2940	0
380	20240905	144800	100574820	2940	2940	2940	2940	5
381	20240905	144700	100560120	2940	2940	2940	2940	10
382	20240905	144600	100530720	2940	2940	2940	2940	1
383	20240905	144500	100527780	2940	2940	2940	2940	1
384	20240905	144400	100524840	2915	2915	2915	2915	0
385	20240905	144300	100524840	2915	2915	2915	2915	0
386	20240905	144200	100524840	2915	2945	2945	2915	118
387	20240905	144100	100180810	2945	2945	2945	2945	0
388	20240905	144000	100180810	2945	2945	2945	2945	55
389	20240905	143900	100018835	2945	2930	2945	2930	4186
390	20240905	143800	87752355	2930	2930	2930	2930	3
391	20240905	143700	87743565	2920	2915	2920	2915	3281
392	20240905	143600	78163545	2910	2910	2910	2910	0
393	20240905	143500	78163545	2910	2910	2910	2910	0
394	20240905	143400	78163545	2910	2910	2910	2910	2
395	20240905	143300	78157725	2910	2910	2910	2910	0
396	20240905	143200	78157725	2910	2910	2910	2910	0
397	20240905	143100	78157725	2910	2910	2910	2910	0
398	20240905	143000	78157725	2910	2910	2910	2910	0
399	20240905	142900	78157725	2910	2910	2910	2910	0
400	20240905	142800	78157725	2910	2910	2910	2910	0
401	20240905	142700	78157725	2910	2910	2910	2910	0
402	20240905	142600	78157725	2910	2910	2910	2910	0
403	20240905	142500	78157725	2910	2910	2910	2910	0
404	20240905	142400	78157725	2910	2910	2910	2910	50
405	20240905	142300	78012225	2920	2915	2920	2915	50
406	20240905	142200	77866425	2915	2915	2915	2915	0
407	20240905	142100	77866425	2915	2915	2915	2915	0
408	20240905	142000	77866425	2915	2915	2915	2915	0
409	20240905	141900	77866425	2915	2915	2915	2915	0
410	20240905	141800	77866425	2915	2915	2915	2915	0
411	20240905	141700	77866425	2915	2915	2915	2915	0
412	20240905	141600	77866425	2915	2915	2915	2915	0
413	20240905	141500	77866425	2915	2915	2915	2915	362
414	20240905	141400	76811195	2915	2915	2915	2915	3
415	20240905	141300	76802450	2915	2915	2915	2915	0
416	20240905	141200	76802450	2915	2915	2915	2915	0
417	20240905	141100	76802450	2915	2915	2915	2915	0
418	20240905	141000	76802450	2915	2915	2915	2915	0
419	20240905	140900	76802450	2915	2915	2915	2915	1
420	20240905	140800	76799535	2915	2915	2915	2915	0
421	20240905	140700	76799535	2915	2915	2915	2915	1
422	20240905	140600	76796620	2915	2915	2915	2915	0
423	20240905	140500	76796620	2915	2915	2915	2915	0
424	20240905	140400	76796620	2915	2915	2915	2915	0
425	20240905	140300	76796620	2915	2915	2915	2915	0
426	20240905	140200	76796620	2915	2915	2915	2915	0
427	20240905	140100	76796620	2915	2915	2915	2915	0
428	20240905	140000	76796620	2915	2915	2915	2915	0
429	20240905	135900	76796620	2915	2915	2915	2915	400
430	20240905	135800	75630620	2915	2915	2915	2915	0
431	20240905	135700	75630620	2915	2915	2915	2915	0
432	20240905	135600	75630620	2915	2915	2915	2915	0
433	20240905	135500	75630620	2915	2915	2915	2915	0
434	20240905	135400	75630620	2915	2915	2915	2915	0
435	20240905	135300	75630620	2915	2915	2915	2915	0
436	20240905	135200	75630620	2915	2910	2915	2910	1000
437	20240905	135100	72718875	2900	2905	2905	2900	300
438	20240905	135000	71848345	2905	2905	2905	2905	0
439	20240905	134900	71848345	2905	2905	2905	2905	0
440	20240905	134800	71848345	2905	2905	2905	2905	0
441	20240905	134700	71848345	2905	2905	2905	2905	100
442	20240905	134600	71557845	2905	2905	2905	2905	0
443	20240905	134500	71557845	2905	2905	2905	2905	0
444	20240905	134400	71557845	2905	2905	2905	2905	20
445	20240905	134300	71499745	2910	2910	2910	2910	1
446	20240905	134200	71496835	2910	2910	2910	2910	26
447	20240905	134100	71421175	2910	2910	2910	2910	0
448	20240905	134000	71421175	2910	2910	2910	2910	0
449	20240905	133900	71421175	2910	2910	2910	2910	0
450	20240905	133800	71421175	2910	2910	2910	2910	0
451	20240905	133700	71421175	2910	2910	2910	2910	50
452	20240905	133600	71275675	2910	2900	2910	2900	520
453	20240905	133500	69765675	2900	2900	2900	2900	0
454	20240905	133400	69765675	2900	2900	2900	2900	0
455	20240905	133300	69765675	2900	2900	2900	2900	0
456	20240905	133200	69765675	2900	2900	2900	2900	56
457	20240905	133100	69603275	2900	2900	2900	2900	0
458	20240905	133000	69603275	2900	2900	2900	2900	0
459	20240905	132900	69603275	2900	2900	2900	2900	0
460	20240905	132800	69603275	2900	2900	2900	2900	0
461	20240905	132700	69603275	2900	2900	2900	2900	118
462	20240905	132600	69261075	2900	2900	2900	2900	9
463	20240905	132500	69234975	2895	2905	2905	2895	2308
464	20240905	132400	62548380	2910	2910	2910	2910	0
465	20240905	132300	62548380	2910	2910	2910	2910	0
466	20240905	132200	62548380	2910	2910	2910	2910	100
467	20240905	132100	62257380	2900	2900	2900	2900	0
468	20240905	132000	62257380	2900	2900	2900	2900	0
469	20240905	131900	62257380	2900	2900	2900	2900	0
470	20240905	131800	62257380	2900	2900	2900	2900	0
471	20240905	131700	62257380	2900	2905	2905	2900	702
472	20240905	131600	60221015	2920	2920	2920	2920	1002
473	20240905	131500	57295175	2905	2905	2905	2905	0
474	20240905	131400	57295175	2905	2905	2905	2905	10
475	20240905	131300	57266125	2905	2905	2905	2905	0
476	20240905	131200	57266125	2905	2905	2905	2905	0
477	20240905	131100	57266125	2905	2905	2905	2905	0
478	20240905	131000	57266125	2905	2905	2905	2905	0
479	20240905	130900	57266125	2905	2905	2905	2905	0
480	20240905	130800	57266125	2905	2905	2905	2905	0
481	20240905	130700	57266125	2905	2905	2905	2905	0
482	20240905	130600	57266125	2905	2905	2905	2905	0
483	20240905	130500	57266125	2905	2905	2905	2905	0
484	20240905	130400	57266125	2905	2905	2905	2905	634
485	20240905	130300	55424355	2905	2905	2905	2905	0
486	20240905	130200	55424355	2905	2905	2905	2905	2
487	20240905	130100	55418545	2910	2910	2910	2910	0
488	20240905	130000	55418545	2910	2910	2910	2910	0
489	20240905	125900	55418545	2910	2910	2910	2910	0
490	20240905	125800	55418545	2910	2910	2910	2910	0
491	20240905	125700	55418545	2910	2910	2910	2910	88
492	20240905	125600	55162465	2910	2910	2910	2910	0
493	20240905	125500	55162465	2910	2910	2910	2910	0
494	20240905	125400	55162465	2910	2910	2910	2910	55
495	20240905	125300	55002415	2920	2920	2920	2920	0
496	20240905	125200	55002415	2920	2920	2920	2920	0
497	20240905	125100	55002415	2920	2920	2920	2920	0
498	20240905	125000	55002415	2920	2920	2920	2920	0
499	20240905	124900	55002415	2920	2920	2920	2920	0
500	20240905	124800	55002415	2920	2920	2920	2920	21
501	20240905	124700	54941095	2925	2925	2925	2925	25
502	20240905	124600	54867970	2930	2930	2930	2930	0
503	20240905	124500	54867970	2930	2930	2930	2930	0
504	20240905	124400	54867970	2930	2930	2930	2930	1
505	20240905	124300	54865040	2930	2930	2930	2930	0
506	20240905	124200	54865040	2930	2930	2930	2930	305
507	20240905	124100	53971390	2930	2930	2930	2930	10
508	20240905	124000	53942090	2915	2915	2915	2915	0
509	20240905	123900	53942090	2915	2915	2915	2915	5
510	20240905	123800	53927515	2915	2915	2915	2915	40
511	20240905	123700	53810915	2915	2915	2915	2915	0
512	20240905	123600	53810915	2915	2915	2915	2915	0
513	20240905	123500	53810915	2915	2915	2915	2915	10
514	20240905	123400	53781765	2915	2915	2915	2915	20
515	20240905	123300	53723465	2915	2915	2915	2915	11
516	20240905	123200	53691400	2915	2915	2915	2915	100
517	20240905	123100	53399900	2910	2910	2910	2910	55
518	20240905	123000	53239850	2910	2910	2910	2910	45
519	20240905	122900	53108900	2915	2915	2915	2915	0
520	20240905	122800	53108900	2915	2915	2915	2915	0
521	20240905	122700	53108900	2915	2915	2915	2915	0
522	20240905	122600	53108900	2915	2915	2915	2915	0
523	20240905	122500	53108900	2915	2915	2915	2915	1
524	20240905	122400	53105985	2900	2900	2900	2900	0
525	20240905	122300	53105985	2900	2900	2900	2900	0
526	20240905	122200	53105985	2900	2900	2900	2900	0
527	20240905	122100	53105985	2900	2900	2900	2900	0
528	20240905	122000	53105985	2900	2910	2910	2900	1000
529	20240905	121900	50200990	2915	2915	2915	2915	1
530	20240905	121800	50198075	2905	2905	2905	2905	3
531	20240905	121700	50189360	2905	2905	2905	2905	2
532	20240905	121600	50183550	2910	2910	2910	2910	66
533	20240905	121500	49991490	2910	2920	2920	2910	2445
534	20240905	121400	42869300	2920	2920	2920	2920	0
535	20240905	121300	42869300	2920	2920	2920	2920	0
536	20240905	121200	42869300	2920	2920	2920	2920	0
537	20240905	121100	42869300	2920	2920	2920	2920	0
538	20240905	121000	42869300	2920	2920	2920	2920	0
539	20240905	120900	42869300	2920	2920	2920	2920	0
540	20240905	120800	42869300	2920	2920	2920	2920	0
541	20240905	120700	42869300	2920	2920	2920	2920	0
542	20240905	120600	42869300	2920	2920	2920	2920	0
543	20240905	120500	42869300	2920	2920	2920	2920	0
544	20240905	120400	42869300	2920	2920	2920	2920	0
545	20240905	120300	42869300	2920	2920	2920	2920	0
546	20240905	120200	42869300	2920	2920	2920	2920	0
547	20240905	120100	42869300	2920	2925	2925	2920	78
548	20240905	120000	42641510	2930	2930	2930	2930	1
549	20240905	115900	42638580	2925	2925	2925	2925	14
550	20240905	115800	42597630	2925	2925	2925	2925	0
551	20240905	115700	42597630	2925	2925	2925	2925	0
552	20240905	115600	42597630	2925	2925	2925	2925	0
553	20240905	115500	42597630	2925	2925	2925	2925	0
554	20240905	115400	42597630	2925	2925	2925	2925	0
555	20240905	115300	42597630	2925	2925	2925	2925	0
556	20240905	115200	42597630	2925	2925	2925	2925	20
557	20240905	115100	42539130	2930	2930	2930	2930	0
558	20240905	115000	42539130	2930	2930	2930	2930	0
559	20240905	114900	42539130	2930	2930	2930	2930	0
560	20240905	114800	42539130	2930	2930	2930	2930	1
561	20240905	114700	42536200	2920	2920	2920	2920	0
562	20240905	114600	42536200	2920	2920	2920	2920	0
563	20240905	114500	42536200	2920	2920	2920	2920	0
564	20240905	114400	42536200	2920	2920	2920	2920	0
565	20240905	114300	42536200	2920	2920	2920	2920	0
566	20240905	114200	42536200	2920	2920	2920	2920	0
567	20240905	114100	42536200	2920	2920	2920	2920	26
568	20240905	114000	42460280	2925	2925	2925	2925	0
569	20240905	113900	42460280	2925	2925	2925	2925	0
570	20240905	113800	42460280	2925	2925	2925	2925	0
571	20240905	113700	42460280	2925	2925	2925	2925	0
572	20240905	113600	42460280	2925	2925	2925	2925	0
573	20240905	113500	42460280	2925	2925	2925	2925	0
574	20240905	113400	42460280	2925	2925	2925	2925	0
575	20240905	113300	42460280	2925	2925	2925	2920	59
576	20240905	113200	42287710	2920	2920	2920	2920	216
577	20240905	113100	41656990	2915	2915	2915	2915	120
578	20240905	113000	41307190	2915	2915	2915	2915	0
579	20240905	112900	41307190	2915	2925	2925	2915	148
580	20240905	112800	40874980	2925	2925	2925	2925	57
581	20240905	112700	40708255	2930	2930	2930	2930	0
582	20240905	112600	40708255	2930	2930	2930	2930	0
583	20240905	112500	40708255	2930	2930	2930	2930	0
584	20240905	112400	40708255	2930	2930	2930	2930	1
585	20240905	112300	40705325	2925	2925	2925	2925	0
586	20240905	112200	40705325	2925	2925	2925	2925	0
587	20240905	112100	40705325	2925	2925	2925	2925	0
588	20240905	112000	40705325	2925	2925	2925	2920	140
589	20240905	111900	40296325	2925	2925	2925	2925	30
590	20240905	111800	40208575	2930	2930	2930	2930	1
591	20240905	111700	40205645	2925	2925	2925	2925	56
592	20240905	111600	40041845	2925	2925	2925	2925	997
593	20240905	111500	37125620	2930	2930	2930	2930	78
594	20240905	111400	36897080	2930	2930	2930	2930	0
595	20240905	111300	36897080	2930	2930	2930	2930	0
596	20240905	111200	36897080	2930	2930	2930	2930	0
597	20240905	111100	36897080	2930	2930	2930	2930	0
598	20240905	111000	36897080	2930	2930	2930	2930	20
599	20240905	110900	36838480	2945	2945	2945	2945	0
600	20240905	110800	36838480	2945	2945	2945	2945	1
601	20240905	110700	36835535	2940	2940	2940	2940	0
602	20240905	110600	36835535	2940	2940	2940	2940	0
603	20240905	110500	36835535	2940	2940	2940	2940	1902
604	20240905	110400	31243655	2945	2945	2945	2945	191
605	20240905	110300	30681160	2955	2955	2955	2955	1
606	20240905	110200	30678205	2940	2945	2945	2940	751
607	20240905	110100	28470210	2965	2965	2965	2965	0
608	20240905	110000	28470210	2965	2965	2965	2965	0
609	20240905	105900	28470210	2965	2965	2965	2965	0
610	20240905	105800	28470210	2965	2965	2965	2965	0
611	20240905	105700	28470210	2965	2965	2965	2965	0
612	20240905	105600	28470210	2965	2965	2965	2965	0
613	20240905	105500	28470210	2965	2965	2965	2965	0
614	20240905	105400	28470210	2965	2965	2965	2965	0
615	20240905	105300	28470210	2965	2965	2965	2965	0
616	20240905	105200	28470210	2965	2965	2965	2965	0
617	20240905	105100	28470210	2965	2965	2965	2965	0
618	20240905	105000	28470210	2965	2965	2965	2965	0
619	20240905	104900	28470210	2965	2965	2965	2965	9
620	20240905	104800	28443525	2945	2945	2945	2945	0
621	20240905	104700	28443525	2945	2955	2955	2945	58
622	20240905	104600	28272485	2955	2955	2955	2955	0
623	20240905	104500	28272485	2955	2955	2955	2955	35
624	20240905	104400	28169060	2955	2950	2955	2940	2404
625	20240905	104300	21090110	2970	2970	2970	2970	46
626	20240905	104200	20953490	2970	2970	2970	2970	0
627	20240905	104100	20953490	2970	2955	2970	2950	31
628	20240905	104000	20861970	2965	2965	2965	2965	0
629	20240905	103900	20861970	2965	2965	2965	2965	0
630	20240905	103800	20861970	2965	2965	2965	2965	100
631	20240905	103700	20565470	2965	2965	2965	2965	0
632	20240905	103600	20565470	2965	2965	2965	2965	2
633	20240905	103500	20559540	2975	2975	2975	2975	0
634	20240905	103400	20559540	2975	2975	2975	2975	0
635	20240905	103300	20559540	2975	2975	2975	2975	0
636	20240905	103200	20559540	2975	2975	2975	2975	0
637	20240905	103100	20559540	2975	2975	2975	2975	0
638	20240905	103000	20559540	2975	2975	2975	2975	0
639	20240905	102900	20559540	2975	2975	2975	2975	0
640	20240905	102800	20559540	2975	2975	2975	2975	0
641	20240905	102700	20559540	2975	2975	2975	2975	0
642	20240905	102600	20559540	2975	2975	2975	2975	0
643	20240905	102500	20559540	2975	2975	2975	2975	0
644	20240905	102400	20559540	2975	2975	2975	2975	0
645	20240905	102300	20559540	2975	2975	2975	2975	0
646	20240905	102200	20559540	2975	2975	2975	2975	0
647	20240905	102100	20559540	2975	2980	2980	2975	2
648	20240905	102000	20553585	2985	2985	2985	2985	0
649	20240905	101900	20553585	2985	2985	2985	2985	0
650	20240905	101800	20553585	2985	2985	2985	2985	0
651	20240905	101700	20553585	2985	2985	2985	2985	0
652	20240905	101600	20553585	2985	2985	2985	2985	0
653	20240905	101500	20553585	2985	2985	2985	2985	0
654	20240905	101400	20553585	2985	2985	2985	2985	1
655	20240905	101300	20550600	2985	2985	2985	2985	1
656	20240905	101200	20547615	2980	2980	2980	2980	0
657	20240905	101100	20547615	2980	2980	2980	2980	0
658	20240905	101000	20547615	2980	2980	2980	2980	1
659	20240905	100900	20544635	2980	2980	2980	2980	0
660	20240905	100800	20544635	2980	2980	2980	2980	1
661	20240905	100700	20541655	2985	2985	2985	2985	0
662	20240905	100600	20541655	2985	2980	2985	2980	4
663	20240905	100500	20529720	2985	2980	2985	2980	5
664	20240905	100400	20514815	2980	2955	2980	2955	6
665	20240905	100300	20497060	2990	2990	2990	2990	0
666	20240905	100200	20497060	2990	2990	2990	2990	0
667	20240905	100100	20497060	2990	2990	2990	2990	1
668	20240905	100000	20494070	2990	2970	2990	2970	402
669	20240905	095900	19298865	2970	2970	2970	2970	0
670	20240905	095800	19298865	2970	2970	2970	2970	1
671	20240905	095700	19295895	2970	2970	2970	2970	0
672	20240905	095600	19295895	2970	2970	2970	2970	100
673	20240905	095500	18998895	2955	2955	2955	2955	0
674	20240905	095400	18998895	2955	2955	2955	2955	0
675	20240905	095300	18998895	2955	2955	2955	2955	0
676	20240905	095200	18998895	2955	2980	2980	2955	166
677	20240905	095100	18508240	2990	2990	2990	2990	0
678	20240905	095000	18508240	2990	2990	2990	2990	0
679	20240905	094900	18508240	2990	2990	2990	2990	0
680	20240905	094800	18508240	2990	2990	2990	2990	0
681	20240905	094700	18508240	2990	2990	2990	2990	0
682	20240905	094600	18508240	2990	2990	2990	2990	1
683	20240905	094500	18505250	2985	2975	2985	2975	1010
684	20240905	094400	15491725	2975	2975	2975	2975	2
685	20240905	094300	15485775	2970	2975	2975	2970	233
686	20240905	094200	14793755	2970	2970	2970	2970	0
687	20240905	094100	14793755	2970	2970	2970	2970	540
688	20240905	094000	13189955	2970	2965	2970	2965	292
689	20240905	093900	12324160	2960	2955	2960	2955	1276
690	20240905	093800	8549680	2955	2955	2955	2955	131
691	20240905	093700	8162575	2955	2955	2955	2955	0
692	20240905	093600	8162575	2955	2955	2955	2955	1
693	20240905	093500	8159620	2945	2935	2945	2930	202
694	20240905	093400	7567230	2960	2960	2960	2960	0
695	20240905	093300	7567230	2960	2960	2960	2960	2
696	20240905	093200	7561310	2935	2940	2940	2935	550
697	20240905	093100	5947015	2945	2945	2945	2945	17
698	20240905	093000	5896950	2950	2950	2950	2950	0
699	20240905	092900	5896950	2950	2950	2950	2950	0
700	20240905	092800	5896950	2950	2950	2950	2950	0
701	20240905	092700	5896950	2950	2950	2950	2950	0
702	20240905	092600	5896950	2950	2950	2950	2950	0
703	20240905	092500	5896950	2950	2940	2950	2940	126
704	20240905	092400	5526440	2935	2935	2935	2935	0
705	20240905	092300	5526440	2935	2935	2935	2935	12
706	20240905	092200	5491220	2935	2935	2935	2935	0
707	20240905	092100	5491220	2935	2935	2935	2935	0
708	20240905	092000	5491220	2935	2935	2935	2935	0
709	20240905	091900	5491220	2935	2935	2935	2935	0
710	20240905	091800	5491220	2935	2935	2935	2935	17
711	20240905	091700	5441325	2935	2935	2935	2935	1
712	20240905	091600	5438390	2930	2930	2930	2930	14
713	20240905	091500	5397370	2940	2940	2940	2940	0
714	20240905	091400	5397370	2940	2940	2940	2900	30
715	20240905	091300	5310290	2890	2915	2915	2880	704
716	20240905	091200	3270820	2955	2955	2955	2955	0
717	20240905	091100	3270820	2955	2955	2955	2955	0
718	20240905	091000	3270820	2955	2955	2955	2955	0
719	20240905	090900	3270820	2955	2955	2955	2955	7
720	20240905	090800	3250135	2955	2950	2955	2915	1029
721	20240905	090700	248650	2960	2960	2960	2960	70
722	20240905	090600	41450	2970	2970	2970	2970	0
723	20240905	090500	41450	2970	2970	2970	2970	0
724	20240905	090400	41450	2970	2970	2970	2970	0
725	20240905	090300	41450	2970	2970	2970	2970	1
726	20240905	090200	38480	2950	2960	2960	2950	12
727	20240905	090100	2970	2970	2970	2970	2970	0
728	20240905	090000	2970	2970	2970	2970	2970	1