KissMeData/357430/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	211300	68905950	2335	2335	2335	2335	1550
3	20240903	211200	68905950	2335	2335	2335	2335	0
4	20240903	211100	68905950	2335	2335	2335	2335	0
5	20240903	211000	68905950	2335	2335	2335	2335	0
6	20240903	210900	68905950	2335	2335	2335	2335	0
7	20240903	210800	68905950	2335	2335	2335	2335	0
8	20240903	210700	68905950	2335	2335	2335	2335	0
9	20240903	210600	68905950	2335	2335	2335	2335	0
10	20240903	210500	68905950	2335	2335	2335	2335	0
11	20240903	210400	68905950	2335	2335	2335	2335	0
12	20240903	210300	68905950	2335	2335	2335	2335	0
13	20240903	210200	68905950	2335	2335	2335	2335	0
14	20240903	210100	68905950	2335	2335	2335	2335	0
15	20240903	210000	68905950	2335	2335	2335	2335	0
16	20240903	205900	68905950	2335	2335	2335	2335	0
17	20240903	205800	68905950	2335	2335	2335	2335	0
18	20240903	205700	68905950	2335	2335	2335	2335	0
19	20240903	205600	68905950	2335	2335	2335	2335	0
20	20240903	205500	68905950	2335	2335	2335	2335	0
21	20240903	205400	68905950	2335	2335	2335	2335	0
22	20240903	205300	68905950	2335	2335	2335	2335	0
23	20240903	205200	68905950	2335	2335	2335	2335	0
24	20240903	205100	68905950	2335	2335	2335	2335	0
25	20240903	205000	68905950	2335	2335	2335	2335	0
26	20240903	204900	68905950	2335	2335	2335	2335	0
27	20240903	204800	68905950	2335	2335	2335	2335	0
28	20240903	204700	68905950	2335	2335	2335	2335	0
29	20240903	204600	68905950	2335	2335	2335	2335	0
30	20240903	204500	68905950	2335	2335	2335	2335	0
31	20240903	204400	68905950	2335	2335	2335	2335	0
32	20240903	204300	68905950	2335	2335	2335	2335	1550
33	20240903	204200	68905950	2335	2335	2335	2335	0
34	20240903	204100	68905950	2335	2335	2335	2335	0
35	20240903	204000	68905950	2335	2335	2335	2335	0
36	20240903	203900	68905950	2335	2335	2335	2335	0
37	20240903	203800	68905950	2335	2335	2335	2335	0
38	20240903	203700	68905950	2335	2335	2335	2335	0
39	20240903	203600	68905950	2335	2335	2335	2335	0
40	20240903	203500	68905950	2335	2335	2335	2335	0
41	20240903	203400	68905950	2335	2335	2335	2335	0
42	20240903	203300	68905950	2335	2335	2335	2335	0
43	20240903	203200	68905950	2335	2335	2335	2335	0
44	20240903	203100	68905950	2335	2335	2335	2335	0
45	20240903	203000	68905950	2335	2335	2335	2335	0
46	20240903	202900	68905950	2335	2335	2335	2335	0
47	20240903	202800	68905950	2335	2335	2335	2335	0
48	20240903	202700	68905950	2335	2335	2335	2335	0
49	20240903	202600	68905950	2335	2335	2335	2335	0
50	20240903	202500	68905950	2335	2335	2335	2335	0
51	20240903	202400	68905950	2335	2335	2335	2335	0
52	20240903	202300	68905950	2335	2335	2335	2335	0
53	20240903	202200	68905950	2335	2335	2335	2335	0
54	20240903	202100	68905950	2335	2335	2335	2335	0
55	20240903	202000	68905950	2335	2335	2335	2335	0
56	20240903	201900	68905950	2335	2335	2335	2335	0
57	20240903	201800	68905950	2335	2335	2335	2335	0
58	20240903	201700	68905950	2335	2335	2335	2335	0
59	20240903	201600	68905950	2335	2335	2335	2335	0
60	20240903	201500	68905950	2335	2335	2335	2335	0
61	20240903	201400	68905950	2335	2335	2335	2335	0
62	20240903	201300	68905950	2335	2335	2335	2335	1550
63	20240903	201200	68905950	2335	2335	2335	2335	0
64	20240903	201100	68905950	2335	2335	2335	2335	0
65	20240903	201000	68905950	2335	2335	2335	2335	0
66	20240903	200900	68905950	2335	2335	2335	2335	0
67	20240903	200800	68905950	2335	2335	2335	2335	0
68	20240903	200700	68905950	2335	2335	2335	2335	0
69	20240903	200600	68905950	2335	2335	2335	2335	0
70	20240903	200500	68905950	2335	2335	2335	2335	0
71	20240903	200400	68905950	2335	2335	2335	2335	0
72	20240903	200300	68905950	2335	2335	2335	2335	0
73	20240903	200200	68905950	2335	2335	2335	2335	0
74	20240903	200100	68905950	2335	2335	2335	2335	0
75	20240903	200000	68905950	2335	2335	2335	2335	0
76	20240903	195900	68905950	2335	2335	2335	2335	0
77	20240903	195800	68905950	2335	2335	2335	2335	0
78	20240903	195700	68905950	2335	2335	2335	2335	0
79	20240903	195600	68905950	2335	2335	2335	2335	0
80	20240903	195500	68905950	2335	2335	2335	2335	0
81	20240903	195400	68905950	2335	2335	2335	2335	0
82	20240903	195300	68905950	2335	2335	2335	2335	0
83	20240903	195200	68905950	2335	2335	2335	2335	0
84	20240903	195100	68905950	2335	2335	2335	2335	0
85	20240903	195000	68905950	2335	2335	2335	2335	0
86	20240903	194900	68905950	2335	2335	2335	2335	0
87	20240903	194800	68905950	2335	2335	2335	2335	0
88	20240903	194700	68905950	2335	2335	2335	2335	0
89	20240903	194600	68905950	2335	2335	2335	2335	0
90	20240903	194500	68905950	2335	2335	2335	2335	0
91	20240903	194400	68905950	2335	2335	2335	2335	0
92	20240903	194300	68905950	2335	2335	2335	2335	1550
93	20240903	194200	68905950	2335	2335	2335	2335	0
94	20240903	194100	68905950	2335	2335	2335	2335	0
95	20240903	194000	68905950	2335	2335	2335	2335	0
96	20240903	193900	68905950	2335	2335	2335	2335	0
97	20240903	193800	68905950	2335	2335	2335	2335	0
98	20240903	193700	68905950	2335	2335	2335	2335	0
99	20240903	193600	68905950	2335	2335	2335	2335	0
100	20240903	193500	68905950	2335	2335	2335	2335	0
101	20240903	193400	68905950	2335	2335	2335	2335	0
102	20240903	193300	68905950	2335	2335	2335	2335	0
103	20240903	193200	68905950	2335	2335	2335	2335	0
104	20240903	193100	68905950	2335	2335	2335	2335	0
105	20240903	193000	68905950	2335	2335	2335	2335	0
106	20240903	192900	68905950	2335	2335	2335	2335	0
107	20240903	192800	68905950	2335	2335	2335	2335	0
108	20240903	192700	68905950	2335	2335	2335	2335	0
109	20240903	192600	68905950	2335	2335	2335	2335	0
110	20240903	192500	68905950	2335	2335	2335	2335	0
111	20240903	192400	68905950	2335	2335	2335	2335	0
112	20240903	192300	68905950	2335	2335	2335	2335	0
113	20240903	192200	68905950	2335	2335	2335	2335	0
114	20240903	192100	68905950	2335	2335	2335	2335	0
115	20240903	192000	68905950	2335	2335	2335	2335	0
116	20240903	191900	68905950	2335	2335	2335	2335	0
117	20240903	191800	68905950	2335	2335	2335	2335	0
118	20240903	191700	68905950	2335	2335	2335	2335	0
119	20240903	191600	68905950	2335	2335	2335	2335	0
120	20240903	191500	68905950	2335	2335	2335	2335	0
121	20240903	191400	68905950	2335	2335	2335	2335	0
122	20240903	191300	68905950	2335	2335	2335	2335	1550
123	20240903	191200	68905950	2335	2335	2335	2335	0
124	20240903	191100	68905950	2335	2335	2335	2335	0
125	20240903	191000	68905950	2335	2335	2335	2335	0
126	20240903	190900	68905950	2335	2335	2335	2335	0
127	20240903	190800	68905950	2335	2335	2335	2335	0
128	20240903	190700	68905950	2335	2335	2335	2335	0
129	20240903	190600	68905950	2335	2335	2335	2335	0
130	20240903	190500	68905950	2335	2335	2335	2335	0
131	20240903	190400	68905950	2335	2335	2335	2335	0
132	20240903	190300	68905950	2335	2335	2335	2335	0
133	20240903	190200	68905950	2335	2335	2335	2335	0
134	20240903	190100	68905950	2335	2335	2335	2335	0
135	20240903	190000	68905950	2335	2335	2335	2335	0
136	20240903	185900	68905950	2335	2335	2335	2335	0
137	20240903	185800	68905950	2335	2335	2335	2335	0
138	20240903	185700	68905950	2335	2335	2335	2335	0
139	20240903	185600	68905950	2335	2335	2335	2335	0
140	20240903	185500	68905950	2335	2335	2335	2335	0
141	20240903	185400	68905950	2335	2335	2335	2335	0
142	20240903	185300	68905950	2335	2335	2335	2335	0
143	20240903	185200	68905950	2335	2335	2335	2335	0
144	20240903	185100	68905950	2335	2335	2335	2335	0
145	20240903	185000	68905950	2335	2335	2335	2335	0
146	20240903	184900	68905950	2335	2335	2335	2335	0
147	20240903	184800	68905950	2335	2335	2335	2335	0
148	20240903	184700	68905950	2335	2335	2335	2335	0
149	20240903	184600	68905950	2335	2335	2335	2335	0
150	20240903	184500	68905950	2335	2335	2335	2335	0
151	20240903	184400	68905950	2335	2335	2335	2335	0
152	20240903	184300	68905950	2335	2335	2335	2335	1550
153	20240903	184200	68905950	2335	2335	2335	2335	0
154	20240903	184100	68905950	2335	2335	2335	2335	0
155	20240903	184000	68905950	2335	2335	2335	2335	0
156	20240903	183900	68905950	2335	2335	2335	2335	0
157	20240903	183800	68905950	2335	2335	2335	2335	0
158	20240903	183700	68905950	2335	2335	2335	2335	0
159	20240903	183600	68905950	2335	2335	2335	2335	0
160	20240903	183500	68905950	2335	2335	2335	2335	0
161	20240903	183400	68905950	2335	2335	2335	2335	0
162	20240903	183300	68905950	2335	2335	2335	2335	0
163	20240903	183200	68905950	2335	2335	2335	2335	0
164	20240903	183100	68905950	2335	2335	2335	2335	0
165	20240903	183000	68905950	2335	2335	2335	2335	0
166	20240903	182900	68905950	2335	2335	2335	2335	0
167	20240903	182800	68905950	2335	2335	2335	2335	0
168	20240903	182700	68905950	2335	2335	2335	2335	0
169	20240903	182600	68905950	2335	2335	2335	2335	0
170	20240903	182500	68905950	2335	2335	2335	2335	0
171	20240903	182400	68905950	2335	2335	2335	2335	0
172	20240903	182300	68905950	2335	2335	2335	2335	0
173	20240903	182200	68905950	2335	2335	2335	2335	0
174	20240903	182100	68905950	2335	2335	2335	2335	0
175	20240903	182000	68905950	2335	2335	2335	2335	0
176	20240903	181900	68905950	2335	2335	2335	2335	0
177	20240903	181800	68905950	2335	2335	2335	2335	0
178	20240903	181700	68905950	2335	2335	2335	2335	0
179	20240903	181600	68905950	2335	2335	2335	2335	0
180	20240903	181500	68905950	2335	2335	2335	2335	0
181	20240903	181400	68905950	2335	2335	2335	2335	0
182	20240903	181300	68905950	2335	2335	2335	2335	1550
183	20240903	181200	68905950	2335	2335	2335	2335	0
184	20240903	181100	68905950	2335	2335	2335	2335	0
185	20240903	181000	68905950	2335	2335	2335	2335	0
186	20240903	180900	68905950	2335	2335	2335	2335	0
187	20240903	180800	68905950	2335	2335	2335	2335	0
188	20240903	180700	68905950	2335	2335	2335	2335	0
189	20240903	180600	68905950	2335	2335	2335	2335	0
190	20240903	180500	68905950	2335	2335	2335	2335	0
191	20240903	180400	68905950	2335	2335	2335	2335	0
192	20240903	180300	68905950	2335	2335	2335	2335	0
193	20240903	180200	68905950	2335	2335	2335	2335	0
194	20240903	180100	68905950	2335	2335	2335	2335	0
195	20240903	180000	68905950	2335	2335	2335	2335	0
196	20240903	175900	68905950	2335	2335	2335	2335	0
197	20240903	175800	68905950	2335	2335	2335	2335	0
198	20240903	175700	68905950	2335	2335	2335	2335	0
199	20240903	175600	68905950	2335	2335	2335	2335	0
200	20240903	175500	68905950	2335	2335	2335	2335	0
201	20240903	175400	68905950	2335	2335	2335	2335	0
202	20240903	175300	68905950	2335	2335	2335	2335	0
203	20240903	175200	68905950	2335	2335	2335	2335	0
204	20240903	175100	68905950	2335	2335	2335	2335	0
205	20240903	175000	68905950	2335	2335	2335	2335	0
206	20240903	174900	68905950	2335	2335	2335	2335	0
207	20240903	174800	68905950	2335	2335	2335	2335	0
208	20240903	174700	68905950	2335	2335	2335	2335	0
209	20240903	174600	68905950	2335	2335	2335	2335	0
210	20240903	174500	68905950	2335	2335	2335	2335	0
211	20240903	174400	68905950	2335	2335	2335	2335	0
212	20240903	174300	68905950	2335	2335	2335	2335	1550
213	20240903	174200	68905950	2335	2335	2335	2335	0
214	20240903	174100	68905950	2335	2335	2335	2335	0
215	20240903	174000	68905950	2335	2335	2335	2335	0
216	20240903	173900	68905950	2335	2335	2335	2335	0
217	20240903	173800	68905950	2335	2335	2335	2335	0
218	20240903	173700	68905950	2335	2335	2335	2335	0
219	20240903	173600	68905950	2335	2335	2335	2335	0
220	20240903	173500	68905950	2335	2335	2335	2335	0
221	20240903	173400	68905950	2335	2335	2335	2335	0
222	20240903	173300	68905950	2335	2335	2335	2335	0
223	20240903	173200	68905950	2335	2335	2335	2335	0
224	20240903	173100	68905950	2335	2335	2335	2335	0
225	20240903	173000	68905950	2335	2335	2335	2335	0
226	20240903	172900	68905950	2335	2335	2335	2335	0
227	20240903	172800	68905950	2335	2335	2335	2335	0
228	20240903	172700	68905950	2335	2335	2335	2335	0
229	20240903	172600	68905950	2335	2335	2335	2335	0
230	20240903	172500	68905950	2335	2335	2335	2335	0
231	20240903	172400	68905950	2335	2335	2335	2335	0
232	20240903	172300	68905950	2335	2335	2335	2335	0
233	20240903	172200	68905950	2335	2335	2335	2335	0
234	20240903	172100	68905950	2335	2335	2335	2335	0
235	20240903	172000	68905950	2335	2335	2335	2335	0
236	20240903	171900	68905950	2335	2335	2335	2335	0
237	20240903	171800	68905950	2335	2335	2335	2335	0
238	20240903	171700	68905950	2335	2335	2335	2335	0
239	20240903	171600	68905950	2335	2335	2335	2335	0
240	20240903	171500	68905950	2335	2335	2335	2335	0
241	20240903	171400	68905950	2335	2335	2335	2335	0
242	20240903	171300	68905950	2335	2335	2335	2335	1550
243	20240903	171200	68905950	2335	2335	2335	2335	0
244	20240903	171100	68905950	2335	2335	2335	2335	0
245	20240903	171000	68905950	2335	2335	2335	2335	0
246	20240903	170900	68905950	2335	2335	2335	2335	0
247	20240903	170800	68905950	2335	2335	2335	2335	0
248	20240903	170700	68905950	2335	2335	2335	2335	0
249	20240903	170600	68905950	2335	2335	2335	2335	0
250	20240903	170500	68905950	2335	2335	2335	2335	0
251	20240903	170400	68905950	2335	2335	2335	2335	0
252	20240903	170300	68905950	2335	2335	2335	2335	0
253	20240903	170200	68905950	2335	2335	2335	2335	0
254	20240903	170100	68905950	2335	2335	2335	2335	0
255	20240903	170000	68905950	2335	2335	2335	2335	0
256	20240903	165900	68905950	2335	2335	2335	2335	0
257	20240903	165800	68905950	2335	2335	2335	2335	0
258	20240903	165700	68905950	2335	2335	2335	2335	0
259	20240903	165600	68905950	2335	2335	2335	2335	0
260	20240903	165500	68905950	2335	2335	2335	2335	0
261	20240903	165400	68905950	2335	2335	2335	2335	0
262	20240903	165300	68905950	2335	2335	2335	2335	0
263	20240903	165200	68905950	2335	2335	2335	2335	0
264	20240903	165100	68905950	2335	2335	2335	2335	0
265	20240903	165000	68905950	2335	2335	2335	2335	0
266	20240903	164900	68905950	2335	2335	2335	2335	0
267	20240903	164800	68905950	2335	2335	2335	2335	0
268	20240903	164700	68905950	2335	2335	2335	2335	0
269	20240903	164600	68905950	2335	2335	2335	2335	0
270	20240903	164500	68905950	2335	2335	2335	2335	0
271	20240903	164400	68905950	2335	2335	2335	2335	0
272	20240903	164300	68905950	2335	2335	2335	2335	1550
273	20240903	164200	68905950	2335	2335	2335	2335	0
274	20240903	164100	68905950	2335	2335	2335	2335	0
275	20240903	164000	68905950	2335	2335	2335	2335	0
276	20240903	163900	68905950	2335	2335	2335	2335	0
277	20240903	163800	68905950	2335	2335	2335	2335	0
278	20240903	163700	68905950	2335	2335	2335	2335	0
279	20240903	163600	68905950	2335	2335	2335	2335	0
280	20240903	163500	68905950	2335	2335	2335	2335	0
281	20240903	163400	68905950	2335	2335	2335	2335	0
282	20240903	163300	68905950	2335	2335	2335	2335	0
283	20240903	163200	68905950	2335	2335	2335	2335	0
284	20240903	163100	68905950	2335	2335	2335	2335	0
285	20240903	163000	68905950	2335	2335	2335	2335	0
286	20240903	162900	68905950	2335	2335	2335	2335	0
287	20240903	162800	68905950	2335	2335	2335	2335	0
288	20240903	162700	68905950	2335	2335	2335	2335	0
289	20240903	162600	68905950	2335	2335	2335	2335	0
290	20240903	162500	68905950	2335	2335	2335	2335	0
291	20240903	162400	68905950	2335	2335	2335	2335	0
292	20240903	162300	68905950	2335	2335	2335	2335	0
293	20240903	162200	68905950	2335	2335	2335	2335	0
294	20240903	162100	68905950	2335	2335	2335	2335	0
295	20240903	162000	68905950	2335	2335	2335	2335	0
296	20240903	161900	68905950	2335	2335	2335	2335	0
297	20240903	161800	68905950	2335	2335	2335	2335	0
298	20240903	161700	68905950	2335	2335	2335	2335	0
299	20240903	161600	68905950	2335	2335	2335	2335	0
300	20240903	161500	68905950	2335	2335	2335	2335	0
301	20240903	161400	68905950	2335	2335	2335	2335	0
302	20240903	161300	68905950	2335	2335	2335	2335	1550
303	20240903	161200	68905950	2335	2335	2335	2335	0
304	20240903	161100	68905950	2335	2335	2335	2335	0
305	20240903	161000	68905950	2335	2335	2335	2335	0
306	20240903	160900	68905950	2335	2335	2335	2335	0
307	20240903	160800	68905950	2335	2335	2335	2335	0
308	20240903	160700	68905950	2335	2335	2335	2335	0
309	20240903	160600	68905950	2335	2335	2335	2335	0
310	20240903	160500	68905950	2335	2335	2335	2335	0
311	20240903	160400	68905950	2335	2335	2335	2335	0
312	20240903	160300	68905950	2335	2335	2335	2335	0
313	20240903	160200	68905950	2335	2335	2335	2335	0
314	20240903	160100	68905950	2335	2335	2335	2335	0
315	20240903	160000	68905950	2335	2335	2335	2335	0
316	20240903	155900	68905950	2335	2335	2335	2335	0
317	20240903	155800	68905950	2335	2335	2335	2335	0
318	20240903	155700	68905950	2335	2335	2335	2335	0
319	20240903	155600	68905950	2335	2335	2335	2335	0
320	20240903	155500	68905950	2335	2335	2335	2335	0
321	20240903	155400	68905950	2335	2335	2335	2335	0
322	20240903	155300	68905950	2335	2335	2335	2335	0
323	20240903	155200	68905950	2335	2335	2335	2335	0
324	20240903	155100	68905950	2335	2335	2335	2335	0
325	20240903	155000	68905950	2335	2335	2335	2335	0
326	20240903	154900	68905950	2335	2335	2335	2335	0
327	20240903	154800	68905950	2335	2335	2335	2335	0
328	20240903	154700	68905950	2335	2335	2335	2335	0
329	20240903	154600	68905950	2335	2335	2335	2335	0
330	20240903	154500	68905950	2335	2335	2335	2335	0
331	20240903	154400	68905950	2335	2335	2335	2335	0
332	20240903	154300	68905950	2335	2335	2335	2335	1550
333	20240903	154200	68905950	2335	2335	2335	2335	0
334	20240903	154100	68905950	2335	2335	2335	2335	0
335	20240903	154000	68905950	2335	2335	2335	2335	0
336	20240903	153900	68905950	2335	2335	2335	2335	0
337	20240903	153800	68905950	2335	2335	2335	2335	0
338	20240903	153700	68905950	2335	2335	2335	2335	0
339	20240903	153600	68905950	2335	2335	2335	2335	0
340	20240903	153500	68905950	2335	2335	2335	2335	0
341	20240903	153400	68905950	2335	2335	2335	2335	0
342	20240903	153300	68905950	2335	2335	2335	2335	0
343	20240903	153200	68905950	2335	2335	2335	2335	0
344	20240903	153100	68905950	2335	2335	2335	2335	0
345	20240903	153000	68905950	2335	2335	2335	2335	1550
346	20240903	152900	65286700	2340	2340	2340	2340	0
347	20240903	152800	65286700	2340	2340	2340	2340	0
348	20240903	152700	65286700	2340	2340	2340	2340	0
349	20240903	152600	65286700	2340	2340	2340	2340	0
350	20240903	152500	65286700	2340	2340	2340	2340	0
351	20240903	152400	65286700	2340	2340	2340	2340	0
352	20240903	152300	65286700	2340	2340	2340	2340	0
353	20240903	152200	65286700	2340	2340	2340	2340	0
354	20240903	152100	65286700	2340	2340	2340	2340	0
355	20240903	152000	65286700	2340	2340	2340	2340	0
356	20240903	151900	65286700	2340	2340	2340	2340	0
357	20240903	151800	65286700	2340	2340	2340	2340	0
358	20240903	151700	65286700	2340	2340	2340	2340	0
359	20240903	151600	65286700	2340	2340	2340	2340	0
360	20240903	151500	65286700	2340	2340	2340	2340	1
361	20240903	151400	65284360	2335	2335	2335	2335	0
362	20240903	151300	65284360	2335	2335	2335	2335	0
363	20240903	151200	65284360	2335	2335	2335	2335	0
364	20240903	151100	65284360	2335	2335	2335	2335	0
365	20240903	151000	65284360	2335	2335	2335	2335	0
366	20240903	150900	65284360	2335	2335	2335	2335	0
367	20240903	150800	65284360	2335	2335	2335	2335	6
368	20240903	150700	65270350	2335	2335	2335	2335	0
369	20240903	150600	65270350	2335	2335	2335	2335	0
370	20240903	150500	65270350	2335	2335	2335	2335	0
371	20240903	150400	65270350	2335	2335	2335	2335	0
372	20240903	150300	65270350	2335	2335	2335	2335	0
373	20240903	150200	65270350	2335	2335	2335	2335	0
374	20240903	150100	65270350	2335	2335	2335	2335	0
375	20240903	150000	65270350	2335	2335	2335	2335	0
376	20240903	145900	65270350	2335	2335	2335	2335	0
377	20240903	145800	65270350	2335	2335	2335	2335	2000
378	20240903	145700	60600350	2335	2335	2335	2335	0
379	20240903	145600	60600350	2335	2335	2335	2335	0
380	20240903	145500	60600350	2335	2335	2335	2335	0
381	20240903	145400	60600350	2335	2335	2335	2335	0
382	20240903	145300	60600350	2335	2340	2340	2335	1745
383	20240903	145200	56517120	2340	2340	2340	2340	0
384	20240903	145100	56517120	2340	2340	2340	2340	0
385	20240903	145000	56517120	2340	2340	2340	2340	0
386	20240903	144900	56517120	2340	2340	2340	2340	0
387	20240903	144800	56517120	2340	2340	2340	2340	0
388	20240903	144700	56517120	2340	2340	2340	2340	0
389	20240903	144600	56517120	2340	2340	2340	2340	0
390	20240903	144500	56517120	2340	2340	2340	2340	0
391	20240903	144400	56517120	2340	2340	2340	2340	0
392	20240903	144300	56517120	2340	2345	2345	2340	7000
393	20240903	144200	40131530	2345	2345	2345	2345	0
394	20240903	144100	40131530	2345	2345	2345	2345	0
395	20240903	144000	40131530	2345	2345	2345	2345	0
396	20240903	143900	40131530	2345	2345	2345	2345	1071
397	20240903	143800	37620035	2350	2350	2350	2350	0
398	20240903	143700	37620035	2350	2350	2350	2350	0
399	20240903	143600	37620035	2350	2350	2350	2350	0
400	20240903	143500	37620035	2350	2350	2350	2350	0
401	20240903	143400	37620035	2350	2350	2350	2350	0
402	20240903	143300	37620035	2350	2350	2350	2350	0
403	20240903	143200	37620035	2350	2350	2350	2350	0
404	20240903	143100	37620035	2350	2350	2350	2350	0
405	20240903	143000	37620035	2350	2350	2350	2350	0
406	20240903	142900	37620035	2350	2350	2350	2350	0
407	20240903	142800	37620035	2350	2350	2350	2350	1
408	20240903	142700	37617685	2350	2350	2350	2350	0
409	20240903	142600	37617685	2350	2350	2350	2350	0
410	20240903	142500	37617685	2350	2350	2350	2350	0
411	20240903	142400	37617685	2350	2350	2350	2350	0
412	20240903	142300	37617685	2350	2350	2350	2350	0
413	20240903	142200	37617685	2350	2350	2350	2350	0
414	20240903	142100	37617685	2350	2350	2350	2350	0
415	20240903	142000	37617685	2350	2350	2350	2350	20
416	20240903	141900	37570685	2350	2350	2350	2350	0
417	20240903	141800	37570685	2350	2350	2350	2350	0
418	20240903	141700	37570685	2350	2350	2350	2350	0
419	20240903	141600	37570685	2350	2350	2350	2350	0
420	20240903	141500	37570685	2350	2350	2350	2350	0
421	20240903	141400	37570685	2350	2350	2350	2350	0
422	20240903	141300	37570685	2350	2350	2350	2350	0
423	20240903	141200	37570685	2350	2350	2350	2350	0
424	20240903	141100	37570685	2350	2350	2350	2350	0
425	20240903	141000	37570685	2350	2350	2350	2350	0
426	20240903	140900	37570685	2350	2350	2350	2350	0
427	20240903	140800	37570685	2350	2350	2350	2350	0
428	20240903	140700	37570685	2350	2350	2350	2350	0
429	20240903	140600	37570685	2350	2350	2350	2350	0
430	20240903	140500	37570685	2350	2350	2350	2350	0
431	20240903	140400	37570685	2350	2350	2350	2350	0
432	20240903	140300	37570685	2350	2350	2350	2350	0
433	20240903	140200	37570685	2350	2350	2350	2350	0
434	20240903	140100	37570685	2350	2350	2350	2350	0
435	20240903	140000	37570685	2350	2350	2350	2350	0
436	20240903	135900	37570685	2350	2350	2350	2350	6
437	20240903	135800	37556585	2350	2350	2350	2350	0
438	20240903	135700	37556585	2350	2350	2350	2350	0
439	20240903	135600	37556585	2350	2350	2350	2350	0
440	20240903	135500	37556585	2350	2350	2350	2350	0
441	20240903	135400	37556585	2350	2350	2350	2350	0
442	20240903	135300	37556585	2350	2350	2350	2350	0
443	20240903	135200	37556585	2350	2350	2350	2350	0
444	20240903	135100	37556585	2350	2350	2350	2350	0
445	20240903	135000	37556585	2350	2350	2350	2350	0
446	20240903	134900	37556585	2350	2350	2350	2350	0
447	20240903	134800	37556585	2350	2350	2350	2350	0
448	20240903	134700	37556585	2350	2350	2350	2350	0
449	20240903	134600	37556585	2350	2350	2350	2350	0
450	20240903	134500	37556585	2350	2350	2350	2350	0
451	20240903	134400	37556585	2350	2350	2350	2350	0
452	20240903	134300	37556585	2350	2350	2350	2350	0
453	20240903	134200	37556585	2350	2350	2350	2350	0
454	20240903	134100	37556585	2350	2350	2350	2350	0
455	20240903	134000	37556585	2350	2350	2350	2350	1
456	20240903	133900	37554235	2345	2345	2345	2345	0
457	20240903	133800	37554235	2345	2345	2345	2345	0
458	20240903	133700	37554235	2345	2345	2345	2345	0
459	20240903	133600	37554235	2345	2345	2345	2345	0
460	20240903	133500	37554235	2345	2345	2345	2345	0
461	20240903	133400	37554235	2345	2345	2345	2345	47
462	20240903	133300	37444020	2350	2350	2350	2350	0
463	20240903	133200	37444020	2350	2350	2350	2350	0
464	20240903	133100	37444020	2350	2350	2350	2350	0
465	20240903	133000	37444020	2350	2350	2350	2350	0
466	20240903	132900	37444020	2350	2350	2350	2350	0
467	20240903	132800	37444020	2350	2350	2350	2350	0
468	20240903	132700	37444020	2350	2350	2350	2350	0
469	20240903	132600	37444020	2350	2350	2350	2350	0
470	20240903	132500	37444020	2350	2350	2350	2350	1
471	20240903	132400	37441670	2345	2345	2345	2345	0
472	20240903	132300	37441670	2345	2345	2345	2345	0
473	20240903	132200	37441670	2345	2345	2345	2345	0
474	20240903	132100	37441670	2345	2345	2345	2345	0
475	20240903	132000	37441670	2345	2345	2345	2345	150
476	20240903	131900	37089920	2350	2350	2350	2350	0
477	20240903	131800	37089920	2350	2350	2350	2350	0
478	20240903	131700	37089920	2350	2350	2350	2350	5
479	20240903	131600	37078170	2345	2345	2345	2345	0
480	20240903	131500	37078170	2345	2345	2345	2345	0
481	20240903	131400	37078170	2345	2345	2345	2345	0
482	20240903	131300	37078170	2345	2345	2345	2345	0
483	20240903	131200	37078170	2345	2345	2345	2345	0
484	20240903	131100	37078170	2345	2345	2345	2345	0
485	20240903	131000	37078170	2345	2345	2345	2345	0
486	20240903	130900	37078170	2345	2345	2345	2345	0
487	20240903	130800	37078170	2345	2345	2345	2345	0
488	20240903	130700	37078170	2345	2345	2345	2345	0
489	20240903	130600	37078170	2345	2345	2345	2345	0
490	20240903	130500	37078170	2345	2345	2345	2345	0
491	20240903	130400	37078170	2345	2345	2345	2345	0
492	20240903	130300	37078170	2345	2345	2345	2345	0
493	20240903	130200	37078170	2345	2345	2345	2345	48
494	20240903	130100	36965610	2345	2345	2345	2345	70
495	20240903	130000	36801460	2345	2345	2345	2345	51
496	20240903	125900	36681865	2340	2340	2340	2340	0
497	20240903	125800	36681865	2340	2340	2340	2340	0
498	20240903	125700	36681865	2340	2340	2340	2340	0
499	20240903	125600	36681865	2340	2340	2340	2340	0
500	20240903	125500	36681865	2340	2340	2340	2340	0
501	20240903	125400	36681865	2340	2340	2340	2340	0
502	20240903	125300	36681865	2340	2340	2340	2340	0
503	20240903	125200	36681865	2340	2340	2340	2340	0
504	20240903	125100	36681865	2340	2340	2340	2340	120
505	20240903	125000	36401065	2345	2345	2345	2345	0
506	20240903	124900	36401065	2345	2345	2345	2345	1
507	20240903	124800	36398720	2345	2345	2345	2345	0
508	20240903	124700	36398720	2345	2345	2345	2345	0
509	20240903	124600	36398720	2345	2345	2345	2345	70
510	20240903	124500	36234570	2345	2345	2345	2345	0
511	20240903	124400	36234570	2345	2345	2345	2345	0
512	20240903	124300	36234570	2345	2345	2345	2345	0
513	20240903	124200	36234570	2345	2345	2345	2345	0
514	20240903	124100	36234570	2345	2345	2345	2345	0
515	20240903	124000	36234570	2345	2345	2345	2345	0
516	20240903	123900	36234570	2345	2345	2345	2345	0
517	20240903	123800	36234570	2345	2345	2345	2345	0
518	20240903	123700	36234570	2345	2345	2345	2345	0
519	20240903	123600	36234570	2345	2345	2345	2345	0
520	20240903	123500	36234570	2345	2345	2345	2345	0
521	20240903	123400	36234570	2345	2345	2345	2345	0
522	20240903	123300	36234570	2345	2345	2345	2345	0
523	20240903	123200	36234570	2345	2345	2345	2345	0
524	20240903	123100	36234570	2345	2345	2345	2345	0
525	20240903	123000	36234570	2345	2345	2345	2345	0
526	20240903	122900	36234570	2345	2345	2345	2345	0
527	20240903	122800	36234570	2345	2345	2345	2345	0
528	20240903	122700	36234570	2345	2345	2345	2345	0
529	20240903	122600	36234570	2345	2345	2345	2345	0
530	20240903	122500	36234570	2345	2345	2345	2345	0
531	20240903	122400	36234570	2345	2345	2345	2345	0
532	20240903	122300	36234570	2345	2345	2345	2345	0
533	20240903	122200	36234570	2345	2345	2345	2345	0
534	20240903	122100	36234570	2345	2345	2345	2345	761
535	20240903	122000	34450025	2340	2340	2340	2340	0
536	20240903	121900	34450025	2340	2340	2340	2340	0
537	20240903	121800	34450025	2340	2340	2340	2340	0
538	20240903	121700	34450025	2340	2340	2340	2340	0
539	20240903	121600	34450025	2340	2345	2345	2340	10
540	20240903	121500	34426580	2345	2345	2345	2345	4
541	20240903	121400	34417200	2345	2345	2345	2345	1
542	20240903	121300	34414855	2340	2345	2345	2340	4
543	20240903	121200	34405480	2345	2345	2345	2345	0
544	20240903	121100	34405480	2345	2345	2345	2345	0
545	20240903	121000	34405480	2345	2345	2345	2345	1
546	20240903	120900	34403135	2340	2345	2345	2340	13
547	20240903	120800	34372655	2340	2345	2345	2340	14
548	20240903	120700	34339830	2345	2345	2345	2345	1
549	20240903	120600	34337485	2345	2345	2345	2345	0
550	20240903	120500	34337485	2345	2345	2345	2345	0
551	20240903	120400	34337485	2345	2345	2345	2345	0
552	20240903	120300	34337485	2345	2345	2345	2345	0
553	20240903	120200	34337485	2345	2345	2345	2345	0
554	20240903	120100	34337485	2345	2345	2345	2345	0
555	20240903	120000	34337485	2345	2345	2345	2345	0
556	20240903	115900	34337485	2345	2345	2345	2345	0
557	20240903	115800	34337485	2345	2345	2345	2345	0
558	20240903	115700	34337485	2345	2345	2345	2345	0
559	20240903	115600	34337485	2345	2345	2345	2345	0
560	20240903	115500	34337485	2345	2345	2345	2345	0
561	20240903	115400	34337485	2345	2345	2345	2345	0
562	20240903	115300	34337485	2345	2345	2345	2345	0
563	20240903	115200	34337485	2345	2345	2345	2345	0
564	20240903	115100	34337485	2345	2345	2345	2345	0
565	20240903	115000	34337485	2345	2345	2345	2345	0
566	20240903	114900	34337485	2345	2345	2345	2345	0
567	20240903	114800	34337485	2345	2345	2345	2345	0
568	20240903	114700	34337485	2345	2345	2345	2345	0
569	20240903	114600	34337485	2345	2345	2345	2345	0
570	20240903	114500	34337485	2345	2345	2345	2345	0
571	20240903	114400	34337485	2345	2345	2345	2345	1
572	20240903	114300	34335140	2345	2345	2345	2345	1429
573	20240903	114200	30984135	2345	2345	2345	2345	0
574	20240903	114100	30984135	2345	2345	2345	2345	0
575	20240903	114000	30984135	2345	2345	2345	2345	0
576	20240903	113900	30984135	2345	2345	2345	2345	0
577	20240903	113800	30984135	2345	2345	2345	2345	0
578	20240903	113700	30984135	2345	2345	2345	2345	43
579	20240903	113600	30883300	2345	2345	2345	2345	1
580	20240903	113500	30880955	2345	2345	2345	2345	1
581	20240903	113400	30878610	2345	2345	2345	2345	0
582	20240903	113300	30878610	2345	2345	2345	2345	1
583	20240903	113200	30876265	2345	2345	2345	2345	1
584	20240903	113100	30873920	2345	2345	2345	2345	0
585	20240903	113000	30873920	2345	2345	2345	2345	1
586	20240903	112900	30871575	2340	2340	2340	2340	10
587	20240903	112800	30848175	2345	2345	2345	2345	1
588	20240903	112700	30845830	2345	2345	2345	2345	1
589	20240903	112600	30843485	2345	2345	2345	2345	1
590	20240903	112500	30841140	2345	2345	2345	2345	0
591	20240903	112400	30841140	2345	2345	2345	2345	10
592	20240903	112300	30817690	2345	2345	2345	2345	0
593	20240903	112200	30817690	2345	2345	2345	2345	0
594	20240903	112100	30817690	2345	2345	2345	2345	0
595	20240903	112000	30817690	2345	2345	2345	2345	0
596	20240903	111900	30817690	2345	2345	2345	2345	0
597	20240903	111800	30817690	2345	2345	2345	2345	18
598	20240903	111700	30775480	2345	2345	2345	2345	0
599	20240903	111600	30775480	2345	2345	2345	2345	0
600	20240903	111500	30775480	2345	2345	2345	2345	1
601	20240903	111400	30773135	2345	2345	2345	2345	0
602	20240903	111300	30773135	2345	2345	2345	2345	0
603	20240903	111200	30773135	2345	2345	2345	2345	0
604	20240903	111100	30773135	2345	2345	2345	2345	0
605	20240903	111000	30773135	2345	2345	2345	2345	0
606	20240903	110900	30773135	2345	2345	2345	2345	0
607	20240903	110800	30773135	2345	2345	2345	2345	0
608	20240903	110700	30773135	2345	2345	2345	2345	0
609	20240903	110600	30773135	2345	2345	2345	2345	0
610	20240903	110500	30773135	2345	2345	2345	2345	0
611	20240903	110400	30773135	2345	2345	2345	2345	0
612	20240903	110300	30773135	2345	2345	2345	2345	0
613	20240903	110200	30773135	2345	2345	2345	2345	0
614	20240903	110100	30773135	2345	2345	2345	2345	0
615	20240903	110000	30773135	2345	2345	2345	2345	5
616	20240903	105900	30761410	2345	2345	2345	2345	0
617	20240903	105800	30761410	2345	2345	2345	2345	4
618	20240903	105700	30752030	2345	2345	2345	2345	0
619	20240903	105600	30752030	2345	2345	2345	2345	0
620	20240903	105500	30752030	2345	2345	2345	2345	0
621	20240903	105400	30752030	2345	2345	2345	2345	0
622	20240903	105300	30752030	2345	2345	2345	2345	0
623	20240903	105200	30752030	2345	2345	2345	2345	2
624	20240903	105100	30747340	2345	2345	2345	2345	0
625	20240903	105000	30747340	2345	2345	2345	2345	10
626	20240903	104900	30723890	2345	2345	2345	2345	0
627	20240903	104800	30723890	2345	2345	2345	2345	0
628	20240903	104700	30723890	2345	2345	2345	2345	0
629	20240903	104600	30723890	2345	2345	2345	2345	0
630	20240903	104500	30723890	2345	2345	2345	2345	0
631	20240903	104400	30723890	2345	2345	2345	2345	0
632	20240903	104300	30723890	2345	2345	2345	2345	0
633	20240903	104200	30723890	2345	2345	2345	2345	0
634	20240903	104100	30723890	2345	2345	2345	2345	0
635	20240903	104000	30723890	2345	2345	2345	2345	0
636	20240903	103900	30723890	2345	2340	2345	2340	59
637	20240903	103800	30585820	2345	2345	2345	2345	0
638	20240903	103700	30585820	2345	2345	2345	2345	0
639	20240903	103600	30585820	2345	2345	2345	2345	0
640	20240903	103500	30585820	2345	2345	2345	2345	0
641	20240903	103400	30585820	2345	2345	2345	2345	0
642	20240903	103300	30585820	2345	2345	2345	2345	0
643	20240903	103200	30585820	2345	2345	2345	2345	0
644	20240903	103100	30585820	2345	2345	2345	2345	0
645	20240903	103000	30585820	2345	2340	2345	2340	5821
646	20240903	102900	16959730	2340	2340	2340	2340	90
647	20240903	102800	16749130	2340	2340	2340	2340	1000
648	20240903	102700	14409130	2340	2340	2340	2340	0
649	20240903	102600	14409130	2340	2340	2340	2340	96
650	20240903	102500	14184490	2340	2340	2340	2340	0
651	20240903	102400	14184490	2340	2340	2340	2340	0
652	20240903	102300	14184490	2340	2340	2340	2340	0
653	20240903	102200	14184490	2340	2340	2340	2340	0
654	20240903	102100	14184490	2340	2340	2340	2340	20
655	20240903	102000	14137690	2340	2340	2340	2340	0
656	20240903	101900	14137690	2340	2340	2340	2340	0
657	20240903	101800	14137690	2340	2340	2340	2340	10
658	20240903	101700	14114290	2340	2340	2340	2340	0
659	20240903	101600	14114290	2340	2340	2340	2340	5
660	20240903	101500	14102590	2340	2340	2340	2340	0
661	20240903	101400	14102590	2340	2340	2340	2340	0
662	20240903	101300	14102590	2340	2340	2340	2340	0
663	20240903	101200	14102590	2340	2340	2340	2340	0
664	20240903	101100	14102590	2340	2340	2340	2340	0
665	20240903	101000	14102590	2340	2340	2340	2340	0
666	20240903	100900	14102590	2340	2340	2340	2340	21
667	20240903	100800	14053450	2340	2340	2340	2340	0
668	20240903	100700	14053450	2340	2340	2340	2340	1
669	20240903	100600	14051110	2340	2340	2340	2340	0
670	20240903	100500	14051110	2340	2340	2340	2340	0
671	20240903	100400	14051110	2340	2340	2340	2340	0
672	20240903	100300	14051110	2340	2340	2340	2340	11
673	20240903	100200	14025370	2335	2335	2335	2335	0
674	20240903	100100	14025370	2335	2335	2335	2335	0
675	20240903	100000	14025370	2335	2340	2340	2335	1070
676	20240903	095900	11526895	2340	2340	2340	2340	0
677	20240903	095800	11526895	2340	2340	2340	2340	0
678	20240903	095700	11526895	2340	2340	2340	2340	0
679	20240903	095600	11526895	2340	2340	2340	2340	0
680	20240903	095500	11526895	2340	2340	2340	2340	0
681	20240903	095400	11526895	2340	2340	2340	2340	0
682	20240903	095300	11526895	2340	2340	2340	2340	0
683	20240903	095200	11526895	2340	2340	2340	2340	515
684	20240903	095100	10321795	2335	2335	2335	2335	0
685	20240903	095000	10321795	2335	2335	2335	2335	0
686	20240903	094900	10321795	2335	2335	2335	2335	0
687	20240903	094800	10321795	2335	2335	2335	2335	0
688	20240903	094700	10321795	2335	2335	2335	2335	0
689	20240903	094600	10321795	2335	2335	2335	2335	0
690	20240903	094500	10321795	2335	2335	2335	2335	10
691	20240903	094400	10298445	2335	2335	2335	2335	0
692	20240903	094300	10298445	2335	2335	2335	2335	0
693	20240903	094200	10298445	2335	2335	2335	2335	57
694	20240903	094100	10165350	2340	2340	2340	2340	0
695	20240903	094000	10165350	2340	2340	2340	2340	10
696	20240903	093900	10141950	2335	2335	2335	2335	0
697	20240903	093800	10141950	2335	2335	2335	2335	1148
698	20240903	093700	7461370	2335	2335	2335	2335	3
699	20240903	093600	7454365	2335	2335	2335	2335	0
700	20240903	093500	7454365	2335	2335	2335	2335	2
701	20240903	093400	7449695	2335	2335	2335	2335	15
702	20240903	093300	7414670	2335	2335	2335	2335	0
703	20240903	093200	7414670	2335	2335	2335	2335	0
704	20240903	093100	7414670	2335	2335	2335	2335	7
705	20240903	093000	7398325	2335	2335	2335	2335	0
706	20240903	092900	7398325	2335	2335	2335	2335	100
707	20240903	092800	7164825	2335	2335	2335	2335	0
708	20240903	092700	7164825	2335	2335	2335	2335	0
709	20240903	092600	7164825	2335	2335	2335	2335	1
710	20240903	092500	7162490	2335	2335	2335	2335	8
711	20240903	092400	7143810	2335	2335	2335	2335	0
712	20240903	092300	7143810	2335	2335	2335	2335	1
713	20240903	092200	7141475	2335	2335	2335	2335	5
714	20240903	092100	7129800	2335	2335	2335	2335	2
715	20240903	092000	7125130	2335	2335	2335	2335	0
716	20240903	091900	7125130	2335	2335	2335	2335	10
717	20240903	091800	7101780	2330	2330	2330	2330	144
718	20240903	091700	6766260	2335	2335	2335	2335	0
719	20240903	091600	6766260	2335	2335	2335	2335	0
720	20240903	091500	6766260	2335	2335	2335	2335	7
721	20240903	091400	6749915	2335	2335	2335	2335	0
722	20240903	091300	6749915	2335	2335	2335	2335	20
723	20240903	091200	6703215	2335	2335	2335	2335	0
724	20240903	091100	6703215	2335	2335	2335	2335	10
725	20240903	091000	6679865	2335	2335	2335	2335	50
726	20240903	090900	6563115	2335	2330	2335	2330	2680
727	20240903	090800	318665	2335	2335	2335	2335	1
728	20240903	090700	316330	2335	2335	2335	2335	27
729	20240903	090600	253285	2345	2345	2345	2345	0
730	20240903	090500	253285	2345	2345	2345	2345	0
731	20240903	090400	253285	2345	2345	2345	2345	100
732	20240903	090300	18785	2345	2345	2345	2345	1
733	20240903	090200	16440	2345	2345	2345	2345	2
734	20240903	090100	11750	2350	2350	2350	2350	0
735	20240903	090000	11750	2350	2350	2350	2350	5