KissMeData/195500/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202900	185196720	2935	2935	2935	2935	986
3	20240902	202800	185196720	2935	2935	2935	2935	0
4	20240902	202700	185196720	2935	2935	2935	2935	0
5	20240902	202600	185196720	2935	2935	2935	2935	0
6	20240902	202500	185196720	2935	2935	2935	2935	0
7	20240902	202400	185196720	2935	2935	2935	2935	0
8	20240902	202300	185196720	2935	2935	2935	2935	0
9	20240902	202200	185196720	2935	2935	2935	2935	0
10	20240902	202100	185196720	2935	2935	2935	2935	0
11	20240902	202000	185196720	2935	2935	2935	2935	0
12	20240902	201900	185196720	2935	2935	2935	2935	0
13	20240902	201800	185196720	2935	2935	2935	2935	0
14	20240902	201700	185196720	2935	2935	2935	2935	0
15	20240902	201600	185196720	2935	2935	2935	2935	0
16	20240902	201500	185196720	2935	2935	2935	2935	0
17	20240902	201400	185196720	2935	2935	2935	2935	0
18	20240902	201300	185196720	2935	2935	2935	2935	0
19	20240902	201200	185196720	2935	2935	2935	2935	0
20	20240902	201100	185196720	2935	2935	2935	2935	0
21	20240902	201000	185196720	2935	2935	2935	2935	0
22	20240902	200900	185196720	2935	2935	2935	2935	0
23	20240902	200800	185196720	2935	2935	2935	2935	0
24	20240902	200700	185196720	2935	2935	2935	2935	0
25	20240902	200600	185196720	2935	2935	2935	2935	0
26	20240902	200500	185196720	2935	2935	2935	2935	0
27	20240902	200400	185196720	2935	2935	2935	2935	0
28	20240902	200300	185196720	2935	2935	2935	2935	0
29	20240902	200200	185196720	2935	2935	2935	2935	0
30	20240902	200100	185196720	2935	2935	2935	2935	0
31	20240902	200000	185196720	2935	2935	2935	2935	0
32	20240902	195900	185196720	2935	2935	2935	2935	986
33	20240902	195800	185196720	2935	2935	2935	2935	0
34	20240902	195700	185196720	2935	2935	2935	2935	0
35	20240902	195600	185196720	2935	2935	2935	2935	0
36	20240902	195500	185196720	2935	2935	2935	2935	0
37	20240902	195400	185196720	2935	2935	2935	2935	0
38	20240902	195300	185196720	2935	2935	2935	2935	0
39	20240902	195200	185196720	2935	2935	2935	2935	0
40	20240902	195100	185196720	2935	2935	2935	2935	0
41	20240902	195000	185196720	2935	2935	2935	2935	0
42	20240902	194900	185196720	2935	2935	2935	2935	0
43	20240902	194800	185196720	2935	2935	2935	2935	0
44	20240902	194700	185196720	2935	2935	2935	2935	0
45	20240902	194600	185196720	2935	2935	2935	2935	0
46	20240902	194500	185196720	2935	2935	2935	2935	0
47	20240902	194400	185196720	2935	2935	2935	2935	0
48	20240902	194300	185196720	2935	2935	2935	2935	0
49	20240902	194200	185196720	2935	2935	2935	2935	0
50	20240902	194100	185196720	2935	2935	2935	2935	0
51	20240902	194000	185196720	2935	2935	2935	2935	0
52	20240902	193900	185196720	2935	2935	2935	2935	0
53	20240902	193800	185196720	2935	2935	2935	2935	0
54	20240902	193700	185196720	2935	2935	2935	2935	0
55	20240902	193600	185196720	2935	2935	2935	2935	0
56	20240902	193500	185196720	2935	2935	2935	2935	0
57	20240902	193400	185196720	2935	2935	2935	2935	0
58	20240902	193300	185196720	2935	2935	2935	2935	0
59	20240902	193200	185196720	2935	2935	2935	2935	0
60	20240902	193100	185196720	2935	2935	2935	2935	0
61	20240902	193000	185196720	2935	2935	2935	2935	0
62	20240902	192900	185196720	2935	2935	2935	2935	986
63	20240902	192800	185196720	2935	2935	2935	2935	0
64	20240902	192700	185196720	2935	2935	2935	2935	0
65	20240902	192600	185196720	2935	2935	2935	2935	0
66	20240902	192500	185196720	2935	2935	2935	2935	0
67	20240902	192400	185196720	2935	2935	2935	2935	0
68	20240902	192300	185196720	2935	2935	2935	2935	0
69	20240902	192200	185196720	2935	2935	2935	2935	0
70	20240902	192100	185196720	2935	2935	2935	2935	0
71	20240902	192000	185196720	2935	2935	2935	2935	0
72	20240902	191900	185196720	2935	2935	2935	2935	0
73	20240902	191800	185196720	2935	2935	2935	2935	0
74	20240902	191700	185196720	2935	2935	2935	2935	0
75	20240902	191600	185196720	2935	2935	2935	2935	0
76	20240902	191500	185196720	2935	2935	2935	2935	0
77	20240902	191400	185196720	2935	2935	2935	2935	0
78	20240902	191300	185196720	2935	2935	2935	2935	0
79	20240902	191200	185196720	2935	2935	2935	2935	0
80	20240902	191100	185196720	2935	2935	2935	2935	0
81	20240902	191000	185196720	2935	2935	2935	2935	0
82	20240902	190900	185196720	2935	2935	2935	2935	0
83	20240902	190800	185196720	2935	2935	2935	2935	0
84	20240902	190700	185196720	2935	2935	2935	2935	0
85	20240902	190600	185196720	2935	2935	2935	2935	0
86	20240902	190500	185196720	2935	2935	2935	2935	0
87	20240902	190400	185196720	2935	2935	2935	2935	0
88	20240902	190300	185196720	2935	2935	2935	2935	0
89	20240902	190200	185196720	2935	2935	2935	2935	0
90	20240902	190100	185196720	2935	2935	2935	2935	0
91	20240902	190000	185196720	2935	2935	2935	2935	0
92	20240902	185900	185196720	2935	2935	2935	2935	986
93	20240902	185800	185196720	2935	2935	2935	2935	0
94	20240902	185700	185196720	2935	2935	2935	2935	0
95	20240902	185600	185196720	2935	2935	2935	2935	0
96	20240902	185500	185196720	2935	2935	2935	2935	0
97	20240902	185400	185196720	2935	2935	2935	2935	0
98	20240902	185300	185196720	2935	2935	2935	2935	0
99	20240902	185200	185196720	2935	2935	2935	2935	0
100	20240902	185100	185196720	2935	2935	2935	2935	0
101	20240902	185000	185196720	2935	2935	2935	2935	0
102	20240902	184900	185196720	2935	2935	2935	2935	0
103	20240902	184800	185196720	2935	2935	2935	2935	0
104	20240902	184700	185196720	2935	2935	2935	2935	0
105	20240902	184600	185196720	2935	2935	2935	2935	0
106	20240902	184500	185196720	2935	2935	2935	2935	0
107	20240902	184400	185196720	2935	2935	2935	2935	0
108	20240902	184300	185196720	2935	2935	2935	2935	0
109	20240902	184200	185196720	2935	2935	2935	2935	0
110	20240902	184100	185196720	2935	2935	2935	2935	0
111	20240902	184000	185196720	2935	2935	2935	2935	0
112	20240902	183900	185196720	2935	2935	2935	2935	0
113	20240902	183800	185196720	2935	2935	2935	2935	0
114	20240902	183700	185196720	2935	2935	2935	2935	0
115	20240902	183600	185196720	2935	2935	2935	2935	0
116	20240902	183500	185196720	2935	2935	2935	2935	0
117	20240902	183400	185196720	2935	2935	2935	2935	0
118	20240902	183300	185196720	2935	2935	2935	2935	0
119	20240902	183200	185196720	2935	2935	2935	2935	0
120	20240902	183100	185196720	2935	2935	2935	2935	0
121	20240902	183000	185196720	2935	2935	2935	2935	0
122	20240902	182900	185196720	2935	2935	2935	2935	986
123	20240902	182800	185196720	2935	2935	2935	2935	0
124	20240902	182700	185196720	2935	2935	2935	2935	0
125	20240902	182600	185196720	2935	2935	2935	2935	0
126	20240902	182500	185196720	2935	2935	2935	2935	0
127	20240902	182400	185196720	2935	2935	2935	2935	0
128	20240902	182300	185196720	2935	2935	2935	2935	0
129	20240902	182200	185196720	2935	2935	2935	2935	0
130	20240902	182100	185196720	2935	2935	2935	2935	0
131	20240902	182000	185196720	2935	2935	2935	2935	0
132	20240902	181900	185196720	2935	2935	2935	2935	0
133	20240902	181800	185196720	2935	2935	2935	2935	0
134	20240902	181700	185196720	2935	2935	2935	2935	0
135	20240902	181600	185196720	2935	2935	2935	2935	0
136	20240902	181500	185196720	2935	2935	2935	2935	0
137	20240902	181400	185196720	2935	2935	2935	2935	0
138	20240902	181300	185196720	2935	2935	2935	2935	0
139	20240902	181200	185196720	2935	2935	2935	2935	0
140	20240902	181100	185196720	2935	2935	2935	2935	0
141	20240902	181000	185196720	2935	2935	2935	2935	0
142	20240902	180900	185196720	2935	2935	2935	2935	0
143	20240902	180800	185196720	2935	2935	2935	2935	0
144	20240902	180700	185196720	2935	2935	2935	2935	0
145	20240902	180600	185196720	2935	2935	2935	2935	0
146	20240902	180500	185196720	2935	2935	2935	2935	0
147	20240902	180400	185196720	2935	2935	2935	2935	0
148	20240902	180300	185196720	2935	2935	2935	2935	0
149	20240902	180200	185196720	2935	2935	2935	2935	0
150	20240902	180100	185196720	2935	2935	2935	2935	0
151	20240902	180000	185196720	2935	2935	2935	2935	0
152	20240902	175900	185196720	2935	2935	2935	2935	986
153	20240902	175800	185196720	2935	2935	2935	2935	0
154	20240902	175700	185196720	2935	2935	2935	2935	0
155	20240902	175600	185196720	2935	2935	2935	2935	0
156	20240902	175500	185196720	2935	2935	2935	2935	0
157	20240902	175400	185196720	2935	2935	2935	2935	0
158	20240902	175300	185196720	2935	2935	2935	2935	0
159	20240902	175200	185196720	2935	2935	2935	2935	0
160	20240902	175100	185196720	2935	2935	2935	2935	0
161	20240902	175000	185196720	2935	2935	2935	2935	0
162	20240902	174900	185196720	2935	2935	2935	2935	0
163	20240902	174800	185196720	2935	2935	2935	2935	0
164	20240902	174700	185196720	2935	2935	2935	2935	0
165	20240902	174600	185196720	2935	2935	2935	2935	0
166	20240902	174500	185196720	2935	2935	2935	2935	0
167	20240902	174400	185196720	2935	2935	2935	2935	0
168	20240902	174300	185196720	2935	2935	2935	2935	0
169	20240902	174200	185196720	2935	2935	2935	2935	0
170	20240902	174100	185196720	2935	2935	2935	2935	0
171	20240902	174000	185196720	2935	2935	2935	2935	0
172	20240902	173900	185196720	2935	2935	2935	2935	0
173	20240902	173800	185196720	2935	2935	2935	2935	0
174	20240902	173700	185196720	2935	2935	2935	2935	0
175	20240902	173600	185196720	2935	2935	2935	2935	0
176	20240902	173500	185196720	2935	2935	2935	2935	0
177	20240902	173400	185196720	2935	2935	2935	2935	0
178	20240902	173300	185196720	2935	2935	2935	2935	0
179	20240902	173200	185196720	2935	2935	2935	2935	0
180	20240902	173100	185196720	2935	2935	2935	2935	0
181	20240902	173000	185196720	2935	2935	2935	2935	0
182	20240902	172900	185196720	2935	2935	2935	2935	986
183	20240902	172800	185196720	2935	2935	2935	2935	0
184	20240902	172700	185196720	2935	2935	2935	2935	0
185	20240902	172600	185196720	2935	2935	2935	2935	0
186	20240902	172500	185196720	2935	2935	2935	2935	0
187	20240902	172400	185196720	2935	2935	2935	2935	0
188	20240902	172300	185196720	2935	2935	2935	2935	0
189	20240902	172200	185196720	2935	2935	2935	2935	0
190	20240902	172100	185196720	2935	2935	2935	2935	0
191	20240902	172000	185196720	2935	2935	2935	2935	0
192	20240902	171900	185196720	2935	2935	2935	2935	0
193	20240902	171800	185196720	2935	2935	2935	2935	0
194	20240902	171700	185196720	2935	2935	2935	2935	0
195	20240902	171600	185196720	2935	2935	2935	2935	0
196	20240902	171500	185196720	2935	2935	2935	2935	0
197	20240902	171400	185196720	2935	2935	2935	2935	0
198	20240902	171300	185196720	2935	2935	2935	2935	0
199	20240902	171200	185196720	2935	2935	2935	2935	0
200	20240902	171100	185196720	2935	2935	2935	2935	0
201	20240902	171000	185196720	2935	2935	2935	2935	0
202	20240902	170900	185196720	2935	2935	2935	2935	0
203	20240902	170800	185196720	2935	2935	2935	2935	0
204	20240902	170700	185196720	2935	2935	2935	2935	0
205	20240902	170600	185196720	2935	2935	2935	2935	0
206	20240902	170500	185196720	2935	2935	2935	2935	0
207	20240902	170400	185196720	2935	2935	2935	2935	0
208	20240902	170300	185196720	2935	2935	2935	2935	0
209	20240902	170200	185196720	2935	2935	2935	2935	0
210	20240902	170100	185196720	2935	2935	2935	2935	0
211	20240902	170000	185196720	2935	2935	2935	2935	0
212	20240902	165900	185196720	2935	2935	2935	2935	986
213	20240902	165800	185196720	2935	2935	2935	2935	0
214	20240902	165700	185196720	2935	2935	2935	2935	0
215	20240902	165600	185196720	2935	2935	2935	2935	0
216	20240902	165500	185196720	2935	2935	2935	2935	0
217	20240902	165400	185196720	2935	2935	2935	2935	0
218	20240902	165300	185196720	2935	2935	2935	2935	0
219	20240902	165200	185196720	2935	2935	2935	2935	0
220	20240902	165100	185196720	2935	2935	2935	2935	0
221	20240902	165000	185196720	2935	2935	2935	2935	0
222	20240902	164900	185196720	2935	2935	2935	2935	0
223	20240902	164800	185196720	2935	2935	2935	2935	0
224	20240902	164700	185196720	2935	2935	2935	2935	0
225	20240902	164600	185196720	2935	2935	2935	2935	0
226	20240902	164500	185196720	2935	2935	2935	2935	0
227	20240902	164400	185196720	2935	2935	2935	2935	0
228	20240902	164300	185196720	2935	2935	2935	2935	0
229	20240902	164200	185196720	2935	2935	2935	2935	0
230	20240902	164100	185196720	2935	2935	2935	2935	0
231	20240902	164000	185196720	2935	2935	2935	2935	0
232	20240902	163900	185196720	2935	2935	2935	2935	0
233	20240902	163800	185196720	2935	2935	2935	2935	0
234	20240902	163700	185196720	2935	2935	2935	2935	0
235	20240902	163600	185196720	2935	2935	2935	2935	0
236	20240902	163500	185196720	2935	2935	2935	2935	0
237	20240902	163400	185196720	2935	2935	2935	2935	0
238	20240902	163300	185196720	2935	2935	2935	2935	0
239	20240902	163200	185196720	2935	2935	2935	2935	0
240	20240902	163100	185196720	2935	2935	2935	2935	0
241	20240902	163000	185196720	2935	2935	2935	2935	0
242	20240902	162900	185196720	2935	2935	2935	2935	986
243	20240902	162800	185196720	2935	2935	2935	2935	0
244	20240902	162700	185196720	2935	2935	2935	2935	0
245	20240902	162600	185196720	2935	2935	2935	2935	0
246	20240902	162500	185196720	2935	2935	2935	2935	0
247	20240902	162400	185196720	2935	2935	2935	2935	0
248	20240902	162300	185196720	2935	2935	2935	2935	0
249	20240902	162200	185196720	2935	2935	2935	2935	0
250	20240902	162100	185196720	2935	2935	2935	2935	0
251	20240902	162000	185196720	2935	2935	2935	2935	0
252	20240902	161900	185196720	2935	2935	2935	2935	0
253	20240902	161800	185196720	2935	2935	2935	2935	0
254	20240902	161700	185196720	2935	2935	2935	2935	0
255	20240902	161600	185196720	2935	2935	2935	2935	0
256	20240902	161500	185196720	2935	2935	2935	2935	0
257	20240902	161400	185196720	2935	2935	2935	2935	0
258	20240902	161300	185196720	2935	2935	2935	2935	0
259	20240902	161200	185196720	2935	2935	2935	2935	0
260	20240902	161100	185196720	2935	2935	2935	2935	0
261	20240902	161000	185196720	2935	2935	2935	2935	0
262	20240902	160900	185196720	2935	2935	2935	2935	0
263	20240902	160800	185196720	2935	2935	2935	2935	0
264	20240902	160700	185196720	2935	2935	2935	2935	0
265	20240902	160600	185196720	2935	2935	2935	2935	0
266	20240902	160500	185196720	2935	2935	2935	2935	0
267	20240902	160400	185196720	2935	2935	2935	2935	0
268	20240902	160300	185196720	2935	2935	2935	2935	0
269	20240902	160200	185196720	2935	2935	2935	2935	0
270	20240902	160100	185196720	2935	2935	2935	2935	0
271	20240902	160000	185196720	2935	2935	2935	2935	0
272	20240902	155900	185196720	2935	2935	2935	2935	986
273	20240902	155800	185196720	2935	2935	2935	2935	0
274	20240902	155700	185196720	2935	2935	2935	2935	0
275	20240902	155600	185196720	2935	2935	2935	2935	0
276	20240902	155500	185196720	2935	2935	2935	2935	0
277	20240902	155400	185196720	2935	2935	2935	2935	0
278	20240902	155300	185196720	2935	2935	2935	2935	0
279	20240902	155200	185196720	2935	2935	2935	2935	0
280	20240902	155100	185196720	2935	2935	2935	2935	0
281	20240902	155000	185196720	2935	2935	2935	2935	0
282	20240902	154900	185196720	2935	2935	2935	2935	0
283	20240902	154800	185196720	2935	2935	2935	2935	0
284	20240902	154700	185196720	2935	2935	2935	2935	0
285	20240902	154600	185196720	2935	2935	2935	2935	0
286	20240902	154500	185196720	2935	2935	2935	2935	0
287	20240902	154400	185196720	2935	2935	2935	2935	0
288	20240902	154300	185196720	2935	2935	2935	2935	0
289	20240902	154200	185196720	2935	2935	2935	2935	0
290	20240902	154100	185196720	2935	2935	2935	2935	0
291	20240902	154000	185196720	2935	2935	2935	2935	0
292	20240902	153900	185196720	2935	2935	2935	2935	0
293	20240902	153800	185196720	2935	2935	2935	2935	0
294	20240902	153700	185196720	2935	2935	2935	2935	0
295	20240902	153600	185196720	2935	2935	2935	2935	0
296	20240902	153500	185196720	2935	2935	2935	2935	0
297	20240902	153400	185196720	2935	2935	2935	2935	0
298	20240902	153300	185196720	2935	2935	2935	2935	0
299	20240902	153200	185196720	2935	2935	2935	2935	0
300	20240902	153100	185196720	2935	2935	2935	2935	0
301	20240902	153000	185196720	2935	2935	2935	2935	986
302	20240902	152900	182302810	2950	2950	2950	2950	0
303	20240902	152800	182302810	2950	2950	2950	2950	0
304	20240902	152700	182302810	2950	2950	2950	2950	0
305	20240902	152600	182302810	2950	2950	2950	2950	0
306	20240902	152500	182302810	2950	2950	2950	2950	0
307	20240902	152400	182302810	2950	2950	2950	2950	0
308	20240902	152300	182302810	2950	2950	2950	2950	0
309	20240902	152200	182302810	2950	2950	2950	2950	0
310	20240902	152100	182302810	2950	2950	2950	2950	0
311	20240902	152000	182302810	2950	2950	2950	2950	0
312	20240902	151900	182302810	2950	2935	2950	2935	730
313	20240902	151800	180153760	2945	2945	2945	2945	169
314	20240902	151700	179656055	2945	2945	2945	2945	0
315	20240902	151600	179656055	2945	2945	2945	2945	0
316	20240902	151500	179656055	2945	2945	2945	2945	82
317	20240902	151400	179414565	2950	2950	2950	2950	0
318	20240902	151300	179414565	2950	2950	2950	2950	0
319	20240902	151200	179414565	2950	2950	2950	2950	0
320	20240902	151100	179414565	2950	2950	2950	2950	2
321	20240902	151000	179408665	2945	2930	2950	2930	706
322	20240902	150900	177337765	2950	2950	2950	2950	4
323	20240902	150800	177325965	2950	2940	2950	2940	1915
324	20240902	150700	171694475	2940	2940	2940	2940	0
325	20240902	150600	171694475	2940	2940	2940	2940	0
326	20240902	150500	171694475	2940	2940	2940	2940	0
327	20240902	150400	171694475	2940	2940	2940	2940	0
328	20240902	150300	171694475	2940	2940	2940	2940	7
329	20240902	150200	171673895	2940	2935	2940	2935	201
330	20240902	150100	171083955	2940	2940	2940	2940	200
331	20240902	150000	170495955	2940	2940	2940	2940	0
332	20240902	145900	170495955	2940	2930	2940	2930	357
333	20240902	145800	169449575	2940	2940	2940	2940	0
334	20240902	145700	169449575	2940	2940	2940	2940	0
335	20240902	145600	169449575	2940	2935	2940	2935	17
336	20240902	145500	169399670	2935	2935	2935	2935	552
337	20240902	145400	167779550	2935	2935	2935	2935	0
338	20240902	145300	167779550	2935	2935	2935	2935	0
339	20240902	145200	167779550	2935	2935	2935	2935	0
340	20240902	145100	167779550	2935	2935	2935	2935	0
341	20240902	145000	167779550	2935	2935	2935	2935	192
342	20240902	144900	167216030	2935	2935	2935	2935	0
343	20240902	144800	167216030	2935	2935	2935	2935	0
344	20240902	144700	167216030	2935	2935	2935	2935	0
345	20240902	144600	167216030	2935	2935	2935	2935	1
346	20240902	144500	167213095	2935	2930	2935	2930	22
347	20240902	144400	167148625	2935	2935	2935	2935	112
348	20240902	144300	166819905	2935	2930	2935	2930	33
349	20240902	144200	166723200	2935	2930	2935	2930	29
350	20240902	144100	166638215	2940	2940	2940	2940	0
351	20240902	144000	166638215	2940	2940	2940	2940	0
352	20240902	143900	166638215	2940	2940	2940	2940	0
353	20240902	143800	166638215	2940	2940	2940	2940	0
354	20240902	143700	166638215	2940	2940	2940	2940	1
355	20240902	143600	166635275	2940	2940	2940	2940	0
356	20240902	143500	166635275	2940	2940	2940	2940	0
357	20240902	143400	166635275	2940	2940	2940	2940	55
358	20240902	143300	166473575	2940	2940	2940	2940	0
359	20240902	143200	166473575	2940	2940	2940	2940	0
360	20240902	143100	166473575	2940	2940	2940	2940	0
361	20240902	143000	166473575	2940	2940	2940	2940	0
362	20240902	142900	166473575	2940	2940	2940	2940	0
363	20240902	142800	166473575	2940	2940	2940	2940	0
364	20240902	142700	166473575	2940	2940	2940	2940	223
365	20240902	142600	165817955	2940	2940	2940	2940	0
366	20240902	142500	165817955	2940	2940	2940	2940	0
367	20240902	142400	165817955	2940	2940	2940	2940	55
368	20240902	142300	165656255	2940	2940	2940	2940	0
369	20240902	142200	165656255	2940	2940	2940	2940	0
370	20240902	142100	165656255	2940	2940	2940	2940	0
371	20240902	142000	165656255	2940	2935	2940	2930	43
372	20240902	141900	165530240	2940	2940	2940	2940	2
373	20240902	141800	165524360	2940	2940	2940	2940	0
374	20240902	141700	165524360	2940	2940	2940	2940	0
375	20240902	141600	165524360	2940	2940	2940	2940	0
376	20240902	141500	165524360	2940	2940	2940	2940	0
377	20240902	141400	165524360	2940	2940	2940	2940	0
378	20240902	141300	165524360	2940	2940	2940	2940	0
379	20240902	141200	165524360	2940	2940	2940	2940	0
380	20240902	141100	165524360	2940	2940	2940	2940	0
381	20240902	141000	165524360	2940	2940	2940	2940	0
382	20240902	140900	165524360	2940	2935	2940	2930	3002
383	20240902	140800	156727730	2940	2940	2940	2940	0
384	20240902	140700	156727730	2940	2940	2940	2940	0
385	20240902	140600	156727730	2940	2940	2940	2940	0
386	20240902	140500	156727730	2940	2940	2940	2940	0
387	20240902	140400	156727730	2940	2940	2940	2940	0
388	20240902	140300	156727730	2940	2930	2940	2930	72
389	20240902	140200	156516450	2940	2940	2940	2940	0
390	20240902	140100	156516450	2940	2940	2940	2940	0
391	20240902	140000	156516450	2940	2940	2940	2940	0
392	20240902	135900	156516450	2940	2940	2940	2940	0
393	20240902	135800	156516450	2940	2940	2940	2940	2
394	20240902	135700	156510570	2930	2930	2930	2930	283
395	20240902	135600	155681380	2940	2940	2940	2940	0
396	20240902	135500	155681380	2940	2940	2940	2940	0
397	20240902	135400	155681380	2940	2940	2940	2940	1
398	20240902	135300	155678440	2940	2930	2940	2930	144
399	20240902	135200	155256480	2940	2940	2940	2940	0
400	20240902	135100	155256480	2940	2940	2940	2940	0
401	20240902	135000	155256480	2940	2940	2940	2940	0
402	20240902	134900	155256480	2940	2940	2940	2940	0
403	20240902	134800	155256480	2940	2940	2940	2940	1
404	20240902	134700	155253540	2940	2940	2940	2940	0
405	20240902	134600	155253540	2940	2940	2940	2940	0
406	20240902	134500	155253540	2940	2935	2940	2935	141
407	20240902	134400	154839700	2935	2935	2935	2935	0
408	20240902	134300	154839700	2935	2935	2935	2935	0
409	20240902	134200	154839700	2935	2935	2935	2935	1
410	20240902	134100	154836765	2935	2935	2935	2935	0
411	20240902	134000	154836765	2935	2935	2935	2935	0
412	20240902	133900	154836765	2935	2935	2935	2935	168
413	20240902	133800	154343685	2935	2935	2935	2935	0
414	20240902	133700	154343685	2935	2935	2935	2935	0
415	20240902	133600	154343685	2935	2935	2935	2935	6
416	20240902	133500	154326075	2935	2930	2935	2930	656
417	20240902	133400	152403985	2935	2935	2935	2935	4
418	20240902	133300	152392245	2935	2935	2935	2935	0
419	20240902	133200	152392245	2935	2935	2935	2935	0
420	20240902	133100	152392245	2935	2935	2935	2935	7
421	20240902	133000	152371700	2935	2935	2935	2935	34
422	20240902	132900	152271910	2940	2930	2940	2930	6
423	20240902	132800	152254300	2940	2940	2940	2940	0
424	20240902	132700	152254300	2940	2940	2940	2940	0
425	20240902	132600	152254300	2940	2940	2940	2940	0
426	20240902	132500	152254300	2940	2940	2940	2940	320
427	20240902	132400	151313500	2940	2940	2940	2940	39
428	20240902	132300	151198840	2940	2940	2940	2940	0
429	20240902	132200	151198840	2940	2940	2940	2940	0
430	20240902	132100	151198840	2940	2940	2940	2940	0
431	20240902	132000	151198840	2940	2940	2940	2940	0
432	20240902	131900	151198840	2940	2930	2940	2930	151
433	20240902	131800	150756400	2940	2940	2940	2940	1
434	20240902	131700	150753460	2940	2940	2940	2940	0
435	20240902	131600	150753460	2940	2940	2940	2940	120
436	20240902	131500	150400660	2940	2940	2940	2940	280
437	20240902	131400	149577460	2940	2940	2940	2940	0
438	20240902	131300	149577460	2940	2940	2940	2940	0
439	20240902	131200	149577460	2940	2940	2940	2940	15
440	20240902	131100	149533360	2940	2940	2940	2940	250
441	20240902	131000	148798360	2940	2930	2940	2930	11
442	20240902	130900	148766120	2930	2930	2930	2930	20
443	20240902	130800	148707520	2930	2930	2930	2930	1
444	20240902	130700	148704590	2940	2940	2940	2940	0
445	20240902	130600	148704590	2940	2940	2940	2940	0
446	20240902	130500	148704590	2940	2940	2940	2940	0
447	20240902	130400	148704590	2940	2940	2940	2940	0
448	20240902	130300	148704590	2940	2940	2940	2940	0
449	20240902	130200	148704590	2940	2935	2940	2935	39
450	20240902	130100	148590120	2935	2935	2935	2935	0
451	20240902	130000	148590120	2935	2935	2935	2935	0
452	20240902	125900	148590120	2935	2935	2935	2935	0
453	20240902	125800	148590120	2935	2935	2935	2935	10
454	20240902	125700	148560770	2935	2935	2935	2935	0
455	20240902	125600	148560770	2935	2935	2935	2935	0
456	20240902	125500	148560770	2935	2935	2935	2935	1435
457	20240902	125400	144349045	2940	2940	2940	2940	0
458	20240902	125300	144349045	2940	2940	2940	2940	0
459	20240902	125200	144349045	2940	2940	2940	2940	0
460	20240902	125100	144349045	2940	2940	2940	2940	0
461	20240902	125000	144349045	2940	2940	2940	2940	0
462	20240902	124900	144349045	2940	2940	2940	2940	10
463	20240902	124800	144319645	2940	2940	2940	2940	0
464	20240902	124700	144319645	2940	2940	2940	2940	0
465	20240902	124600	144319645	2940	2940	2940	2940	5
466	20240902	124500	144304945	2940	2940	2940	2940	0
467	20240902	124400	144304945	2940	2940	2940	2940	1
468	20240902	124300	144302005	2935	2930	2935	2930	213
469	20240902	124200	143677350	2935	2930	2935	2930	231
470	20240902	124100	143000510	2935	2935	2935	2935	348
471	20240902	124000	141979130	2935	2935	2935	2935	0
472	20240902	123900	141979130	2935	2935	2935	2935	0
473	20240902	123800	141979130	2935	2935	2935	2935	0
474	20240902	123700	141979130	2935	2935	2935	2935	0
475	20240902	123600	141979130	2935	2935	2935	2935	0
476	20240902	123500	141979130	2935	2935	2935	2935	0
477	20240902	123400	141979130	2935	2935	2935	2935	0
478	20240902	123300	141979130	2935	2930	2935	2930	56
479	20240902	123200	141815045	2935	2935	2935	2935	0
480	20240902	123100	141815045	2935	2935	2935	2935	51
481	20240902	123000	141665360	2935	2935	2935	2935	0
482	20240902	122900	141665360	2935	2935	2935	2935	0
483	20240902	122800	141665360	2935	2935	2935	2935	0
484	20240902	122700	141665360	2935	2935	2935	2935	0
485	20240902	122600	141665360	2935	2935	2935	2935	0
486	20240902	122500	141665360	2935	2935	2935	2935	0
487	20240902	122400	141665360	2935	2935	2935	2935	0
488	20240902	122300	141665360	2935	2935	2935	2935	0
489	20240902	122200	141665360	2935	2935	2935	2935	1
490	20240902	122100	141662425	2925	2930	2930	2925	294
491	20240902	122000	140801725	2935	2935	2935	2935	0
492	20240902	121900	140801725	2935	2935	2935	2935	0
493	20240902	121800	140801725	2935	2935	2935	2935	1
494	20240902	121700	140798790	2925	2925	2925	2925	0
495	20240902	121600	140798790	2925	2925	2925	2925	0
496	20240902	121500	140798790	2925	2925	2925	2925	30
497	20240902	121400	140711040	2925	2925	2925	2925	0
498	20240902	121300	140711040	2925	2925	2925	2925	200
499	20240902	121200	140126040	2935	2935	2935	2935	0
500	20240902	121100	140126040	2935	2935	2935	2935	0
501	20240902	121000	140126040	2935	2935	2935	2935	0
502	20240902	120900	140126040	2935	2935	2935	2935	0
503	20240902	120800	140126040	2935	2935	2935	2935	0
504	20240902	120700	140126040	2935	2935	2935	2935	0
505	20240902	120600	140126040	2935	2935	2935	2935	0
506	20240902	120500	140126040	2935	2935	2935	2935	0
507	20240902	120400	140126040	2935	2935	2935	2935	0
508	20240902	120300	140126040	2935	2935	2935	2935	0
509	20240902	120200	140126040	2935	2935	2935	2935	0
510	20240902	120100	140126040	2935	2935	2935	2935	0
511	20240902	120000	140126040	2935	2935	2935	2935	2
512	20240902	115900	140120170	2935	2935	2935	2935	35
513	20240902	115800	140017445	2940	2940	2940	2940	0
514	20240902	115700	140017445	2940	2940	2940	2940	0
515	20240902	115600	140017445	2940	2940	2940	2940	0
516	20240902	115500	140017445	2940	2940	2940	2940	0
517	20240902	115400	140017445	2940	2940	2940	2940	0
518	20240902	115300	140017445	2940	2940	2940	2940	1
519	20240902	115200	140014505	2940	2940	2940	2940	0
520	20240902	115100	140014505	2940	2940	2940	2940	0
521	20240902	115000	140014505	2940	2940	2940	2940	0
522	20240902	114900	140014505	2940	2940	2940	2940	0
523	20240902	114800	140014505	2940	2940	2940	2940	0
524	20240902	114700	140014505	2940	2935	2940	2935	11
525	20240902	114600	139982215	2925	2925	2925	2925	12
526	20240902	114500	139947115	2925	2925	2925	2925	2
527	20240902	114400	139941265	2930	2930	2930	2930	0
528	20240902	114300	139941265	2930	2930	2930	2930	1555
529	20240902	114200	135385115	2930	2930	2930	2930	0
530	20240902	114100	135385115	2930	2930	2930	2930	0
531	20240902	114000	135385115	2930	2930	2930	2930	1
532	20240902	113900	135382185	2930	2930	2930	2930	0
533	20240902	113800	135382185	2930	2930	2930	2930	0
534	20240902	113700	135382185	2930	2930	2930	2930	0
535	20240902	113600	135382185	2930	2930	2930	2930	0
536	20240902	113500	135382185	2930	2930	2930	2930	0
537	20240902	113400	135382185	2930	2930	2930	2930	0
538	20240902	113300	135382185	2930	2930	2930	2930	0
539	20240902	113200	135382185	2930	2930	2930	2930	0
540	20240902	113100	135382185	2930	2930	2930	2930	0
541	20240902	113000	135382185	2930	2930	2930	2930	0
542	20240902	112900	135382185	2930	2930	2930	2930	0
543	20240902	112800	135382185	2930	2930	2930	2930	0
544	20240902	112700	135382185	2930	2930	2930	2930	0
545	20240902	112600	135382185	2930	2930	2930	2930	0
546	20240902	112500	135382185	2930	2930	2930	2930	0
547	20240902	112400	135382185	2930	2930	2930	2930	0
548	20240902	112300	135382185	2930	2930	2930	2930	0
549	20240902	112200	135382185	2930	2930	2930	2930	0
550	20240902	112100	135382185	2930	2930	2930	2930	0
551	20240902	112000	135382185	2930	2930	2930	2930	0
552	20240902	111900	135382185	2930	2930	2930	2920	778
553	20240902	111800	133107765	2915	2920	2920	2915	1901
554	20240902	111700	127565850	2930	2930	2930	2930	0
555	20240902	111600	127565850	2930	2930	2930	2930	0
556	20240902	111500	127565850	2930	2930	2930	2930	0
557	20240902	111400	127565850	2930	2930	2930	2930	0
558	20240902	111300	127565850	2930	2930	2930	2930	0
559	20240902	111200	127565850	2930	2930	2930	2930	1
560	20240902	111100	127562920	2915	2915	2915	2915	7
561	20240902	111000	127542515	2930	2930	2930	2930	0
562	20240902	110900	127542515	2930	2930	2930	2930	0
563	20240902	110800	127542515	2930	2930	2930	2930	0
564	20240902	110700	127542515	2930	2930	2930	2930	0
565	20240902	110600	127542515	2930	2930	2930	2930	0
566	20240902	110500	127542515	2930	2930	2930	2930	0
567	20240902	110400	127542515	2930	2930	2930	2930	0
568	20240902	110300	127542515	2930	2930	2930	2930	0
569	20240902	110200	127542515	2930	2930	2930	2930	0
570	20240902	110100	127542515	2930	2930	2930	2930	0
571	20240902	110000	127542515	2930	2930	2930	2930	0
572	20240902	105900	127542515	2930	2930	2930	2930	0
573	20240902	105800	127542515	2930	2920	2930	2920	524
574	20240902	105700	126012425	2920	2920	2920	2920	19
575	20240902	105600	125956945	2920	2920	2920	2920	53
576	20240902	105500	125802185	2915	2925	2925	2915	1778
577	20240902	105400	120608920	2935	2935	2935	2935	0
578	20240902	105300	120608920	2935	2930	2935	2930	1475
579	20240902	105200	116286440	2940	2940	2940	2940	0
580	20240902	105100	116286440	2940	2940	2940	2940	0
581	20240902	105000	116286440	2940	2940	2940	2940	0
582	20240902	104900	116286440	2940	2940	2940	2940	0
583	20240902	104800	116286440	2940	2940	2940	2940	0
584	20240902	104700	116286440	2940	2940	2940	2940	0
585	20240902	104600	116286440	2940	2940	2940	2940	0
586	20240902	104500	116286440	2940	2935	2940	2935	12
587	20240902	104400	116251210	2940	2940	2940	2940	0
588	20240902	104300	116251210	2940	2940	2940	2940	0
589	20240902	104200	116251210	2940	2940	2940	2940	0
590	20240902	104100	116251210	2940	2940	2940	2940	0
591	20240902	104000	116251210	2940	2940	2940	2940	0
592	20240902	103900	116251210	2940	2940	2940	2940	0
593	20240902	103800	116251210	2940	2940	2940	2940	0
594	20240902	103700	116251210	2940	2940	2940	2940	0
595	20240902	103600	116251210	2940	2940	2940	2940	0
596	20240902	103500	116251210	2940	2940	2940	2940	0
597	20240902	103400	116251210	2940	2940	2940	2940	0
598	20240902	103300	116251210	2940	2930	2940	2930	32
599	20240902	103200	116157420	2940	2940	2940	2940	0
600	20240902	103100	116157420	2940	2940	2940	2940	0
601	20240902	103000	116157420	2940	2940	2940	2940	0
602	20240902	102900	116157420	2940	2940	2940	2940	1
603	20240902	102800	116154480	2945	2945	2945	2945	0
604	20240902	102700	116154480	2945	2945	2945	2945	0
605	20240902	102600	116154480	2945	2945	2945	2945	0
606	20240902	102500	116154480	2945	2945	2945	2945	0
607	20240902	102400	116154480	2945	2945	2945	2945	0
608	20240902	102300	116154480	2945	2945	2945	2945	0
609	20240902	102200	116154480	2945	2945	2945	2945	0
610	20240902	102100	116154480	2945	2945	2945	2945	0
611	20240902	102000	116154480	2945	2945	2945	2945	0
612	20240902	101900	116154480	2945	2945	2945	2945	0
613	20240902	101800	116154480	2945	2945	2945	2945	0
614	20240902	101700	116154480	2945	2945	2945	2945	0
615	20240902	101600	116154480	2945	2945	2945	2945	0
616	20240902	101500	116154480	2945	2945	2945	2945	0
617	20240902	101400	116154480	2945	2945	2945	2925	1012
618	20240902	101300	113194160	2940	2940	2940	2940	9
619	20240902	101200	113167700	2945	2945	2945	2945	10
620	20240902	101100	113138250	2940	2940	2940	2940	194
621	20240902	101000	112567890	2945	2945	2945	2945	1
622	20240902	100900	112564945	2940	2940	2940	2940	0
623	20240902	100800	112564945	2940	2940	2940	2940	300
624	20240902	100700	111682945	2940	2940	2940	2940	5
625	20240902	100600	111668245	2945	2945	2945	2945	0
626	20240902	100500	111668245	2945	2945	2945	2945	0
627	20240902	100400	111668245	2945	2945	2945	2945	100
628	20240902	100300	111373745	2945	2945	2945	2945	0
629	20240902	100200	111373745	2945	2945	2945	2945	4000
630	20240902	100100	99593745	2945	2945	2945	2945	0
631	20240902	100000	99593745	2945	2945	2945	2945	0
632	20240902	095900	99593745	2945	2945	2945	2945	0
633	20240902	095800	99593745	2945	2945	2945	2945	0
634	20240902	095700	99593745	2945	2945	2945	2945	0
635	20240902	095600	99593745	2945	2925	2945	2925	101
636	20240902	095500	99298300	2945	2945	2945	2945	0
637	20240902	095400	99298300	2945	2945	2945	2945	0
638	20240902	095300	99298300	2945	2945	2945	2945	0
639	20240902	095200	99298300	2945	2945	2945	2945	1
640	20240902	095100	99295355	2940	2940	2940	2940	9
641	20240902	095000	99268895	2940	2940	2940	2940	0
642	20240902	094900	99268895	2940	2940	2940	2940	0
643	20240902	094800	99268895	2940	2945	2945	2920	12
644	20240902	094700	99233810	2945	2950	2950	2915	1701
645	20240902	094600	94261830	2945	2950	2950	2945	109
646	20240902	094500	93940810	2945	2945	2945	2945	4
647	20240902	094400	93929030	2930	2930	2930	2930	4
648	20240902	094300	93917310	2945	2940	2945	2940	903
649	20240902	094200	91258230	2945	2945	2945	2945	0
650	20240902	094100	91258230	2945	2945	2945	2945	0
651	20240902	094000	91258230	2945	2945	2945	2945	0
652	20240902	093900	91258230	2945	2930	2945	2930	63
653	20240902	093800	91073625	2950	2950	2950	2950	100
654	20240902	093700	90778625	2950	2950	2950	2950	400
655	20240902	093600	89598625	2950	2945	2950	2945	301
656	20240902	093500	88711675	2950	2950	2950	2950	200
657	20240902	093400	88121675	2950	2930	2950	2930	53
658	20240902	093300	87966365	2950	2950	2950	2950	0
659	20240902	093200	87966365	2950	2950	2950	2950	100
660	20240902	093100	87671365	2950	2950	2950	2950	144
661	20240902	093000	87246565	2955	2955	2955	2950	112
662	20240902	092900	86915660	2955	2960	2960	2950	23
663	20240902	092800	86847740	2955	2955	2960	2955	252
664	20240902	092700	86103070	2960	2955	2960	2955	502
665	20240902	092600	84619655	2950	2960	2960	2950	73
666	20240902	092500	84404190	2955	2950	2955	2950	1514
667	20240902	092400	79937320	2950	2950	2950	2950	0
668	20240902	092300	79937320	2950	2950	2950	2950	655
669	20240902	092200	78005070	2950	2945	2950	2945	2298
670	20240902	092100	71232150	2945	2925	2945	2925	201
671	20240902	092000	70644205	2945	2925	2945	2925	232
672	20240902	091900	69965585	2945	2945	2945	2945	101
673	20240902	091800	69668140	2925	2925	2925	2925	13
674	20240902	091700	69630115	2955	2955	2955	2955	0
675	20240902	091600	69630115	2955	2955	2955	2955	0
676	20240902	091500	69630115	2955	2955	2955	2955	1
677	20240902	091400	69627160	2950	2940	2950	2940	1356
678	20240902	091300	65635245	2940	2940	2940	2940	11
679	20240902	091200	65602905	2940	2920	2940	2920	65
680	20240902	091100	65412995	2920	2910	2920	2900	1964
681	20240902	091000	59702425	2920	2905	2920	2905	1165
682	20240902	090900	56315540	2920	2905	2920	2905	1442
683	20240902	090800	52126515	2905	2905	2920	2905	263
684	20240902	090700	51362485	2920	2920	2920	2910	116
685	20240902	090600	51024685	2920	2905	2925	2900	602
686	20240902	090500	49277090	2925	2905	2925	2900	948
687	20240902	090400	46523365	2925	2905	2935	2900	664
688	20240902	090300	44596365	2905	2945	2945	2905	209
689	20240902	090200	43987500	2945	2905	2950	2900	3310
690	20240902	090100	34294195	2920	2910	2920	2910	151
691	20240902	090000	33854775	2910	2995	2995	2905	11378