KissMeData/115570/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201100	63393545	2935	2935	2935	2935	1534
3	20240905	201000	63393545	2935	2935	2935	2935	0
4	20240905	200900	63393545	2935	2935	2935	2935	0
5	20240905	200800	63393545	2935	2935	2935	2935	0
6	20240905	200700	63393545	2935	2935	2935	2935	0
7	20240905	200600	63393545	2935	2935	2935	2935	0
8	20240905	200500	63393545	2935	2935	2935	2935	0
9	20240905	200400	63393545	2935	2935	2935	2935	0
10	20240905	200300	63393545	2935	2935	2935	2935	0
11	20240905	200200	63393545	2935	2935	2935	2935	0
12	20240905	200100	63393545	2935	2935	2935	2935	0
13	20240905	200000	63393545	2935	2935	2935	2935	0
14	20240905	195900	63393545	2935	2935	2935	2935	0
15	20240905	195800	63393545	2935	2935	2935	2935	0
16	20240905	195700	63393545	2935	2935	2935	2935	0
17	20240905	195600	63393545	2935	2935	2935	2935	0
18	20240905	195500	63393545	2935	2935	2935	2935	0
19	20240905	195400	63393545	2935	2935	2935	2935	0
20	20240905	195300	63393545	2935	2935	2935	2935	0
21	20240905	195200	63393545	2935	2935	2935	2935	0
22	20240905	195100	63393545	2935	2935	2935	2935	0
23	20240905	195000	63393545	2935	2935	2935	2935	0
24	20240905	194900	63393545	2935	2935	2935	2935	0
25	20240905	194800	63393545	2935	2935	2935	2935	0
26	20240905	194700	63393545	2935	2935	2935	2935	0
27	20240905	194600	63393545	2935	2935	2935	2935	0
28	20240905	194500	63393545	2935	2935	2935	2935	0
29	20240905	194400	63393545	2935	2935	2935	2935	0
30	20240905	194300	63393545	2935	2935	2935	2935	0
31	20240905	194200	63393545	2935	2935	2935	2935	0
32	20240905	194100	63393545	2935	2935	2935	2935	1534
33	20240905	194000	63393545	2935	2935	2935	2935	0
34	20240905	193900	63393545	2935	2935	2935	2935	0
35	20240905	193800	63393545	2935	2935	2935	2935	0
36	20240905	193700	63393545	2935	2935	2935	2935	0
37	20240905	193600	63393545	2935	2935	2935	2935	0
38	20240905	193500	63393545	2935	2935	2935	2935	0
39	20240905	193400	63393545	2935	2935	2935	2935	0
40	20240905	193300	63393545	2935	2935	2935	2935	0
41	20240905	193200	63393545	2935	2935	2935	2935	0
42	20240905	193100	63393545	2935	2935	2935	2935	0
43	20240905	193000	63393545	2935	2935	2935	2935	0
44	20240905	192900	63393545	2935	2935	2935	2935	0
45	20240905	192800	63393545	2935	2935	2935	2935	0
46	20240905	192700	63393545	2935	2935	2935	2935	0
47	20240905	192600	63393545	2935	2935	2935	2935	0
48	20240905	192500	63393545	2935	2935	2935	2935	0
49	20240905	192400	63393545	2935	2935	2935	2935	0
50	20240905	192300	63393545	2935	2935	2935	2935	0
51	20240905	192200	63393545	2935	2935	2935	2935	0
52	20240905	192100	63393545	2935	2935	2935	2935	0
53	20240905	192000	63393545	2935	2935	2935	2935	0
54	20240905	191900	63393545	2935	2935	2935	2935	0
55	20240905	191800	63393545	2935	2935	2935	2935	0
56	20240905	191700	63393545	2935	2935	2935	2935	0
57	20240905	191600	63393545	2935	2935	2935	2935	0
58	20240905	191500	63393545	2935	2935	2935	2935	0
59	20240905	191400	63393545	2935	2935	2935	2935	0
60	20240905	191300	63393545	2935	2935	2935	2935	0
61	20240905	191200	63393545	2935	2935	2935	2935	0
62	20240905	191100	63393545	2935	2935	2935	2935	1534
63	20240905	191000	63393545	2935	2935	2935	2935	0
64	20240905	190900	63393545	2935	2935	2935	2935	0
65	20240905	190800	63393545	2935	2935	2935	2935	0
66	20240905	190700	63393545	2935	2935	2935	2935	0
67	20240905	190600	63393545	2935	2935	2935	2935	0
68	20240905	190500	63393545	2935	2935	2935	2935	0
69	20240905	190400	63393545	2935	2935	2935	2935	0
70	20240905	190300	63393545	2935	2935	2935	2935	0
71	20240905	190200	63393545	2935	2935	2935	2935	0
72	20240905	190100	63393545	2935	2935	2935	2935	0
73	20240905	190000	63393545	2935	2935	2935	2935	0
74	20240905	185900	63393545	2935	2935	2935	2935	0
75	20240905	185800	63393545	2935	2935	2935	2935	0
76	20240905	185700	63393545	2935	2935	2935	2935	0
77	20240905	185600	63393545	2935	2935	2935	2935	0
78	20240905	185500	63393545	2935	2935	2935	2935	0
79	20240905	185400	63393545	2935	2935	2935	2935	0
80	20240905	185300	63393545	2935	2935	2935	2935	0
81	20240905	185200	63393545	2935	2935	2935	2935	0
82	20240905	185100	63393545	2935	2935	2935	2935	0
83	20240905	185000	63393545	2935	2935	2935	2935	0
84	20240905	184900	63393545	2935	2935	2935	2935	0
85	20240905	184800	63393545	2935	2935	2935	2935	0
86	20240905	184700	63393545	2935	2935	2935	2935	0
87	20240905	184600	63393545	2935	2935	2935	2935	0
88	20240905	184500	63393545	2935	2935	2935	2935	0
89	20240905	184400	63393545	2935	2935	2935	2935	0
90	20240905	184300	63393545	2935	2935	2935	2935	0
91	20240905	184200	63393545	2935	2935	2935	2935	0
92	20240905	184100	63393545	2935	2935	2935	2935	1534
93	20240905	184000	63393545	2935	2935	2935	2935	0
94	20240905	183900	63393545	2935	2935	2935	2935	0
95	20240905	183800	63393545	2935	2935	2935	2935	0
96	20240905	183700	63393545	2935	2935	2935	2935	0
97	20240905	183600	63393545	2935	2935	2935	2935	0
98	20240905	183500	63393545	2935	2935	2935	2935	0
99	20240905	183400	63393545	2935	2935	2935	2935	0
100	20240905	183300	63393545	2935	2935	2935	2935	0
101	20240905	183200	63393545	2935	2935	2935	2935	0
102	20240905	183100	63393545	2935	2935	2935	2935	0
103	20240905	183000	63393545	2935	2935	2935	2935	0
104	20240905	182900	63393545	2935	2935	2935	2935	0
105	20240905	182800	63393545	2935	2935	2935	2935	0
106	20240905	182700	63393545	2935	2935	2935	2935	0
107	20240905	182600	63393545	2935	2935	2935	2935	0
108	20240905	182500	63393545	2935	2935	2935	2935	0
109	20240905	182400	63393545	2935	2935	2935	2935	0
110	20240905	182300	63393545	2935	2935	2935	2935	0
111	20240905	182200	63393545	2935	2935	2935	2935	0
112	20240905	182100	63393545	2935	2935	2935	2935	0
113	20240905	182000	63393545	2935	2935	2935	2935	0
114	20240905	181900	63393545	2935	2935	2935	2935	0
115	20240905	181800	63393545	2935	2935	2935	2935	0
116	20240905	181700	63393545	2935	2935	2935	2935	0
117	20240905	181600	63393545	2935	2935	2935	2935	0
118	20240905	181500	63393545	2935	2935	2935	2935	0
119	20240905	181400	63393545	2935	2935	2935	2935	0
120	20240905	181300	63393545	2935	2935	2935	2935	0
121	20240905	181200	63393545	2935	2935	2935	2935	0
122	20240905	181100	63393545	2935	2935	2935	2935	1534
123	20240905	181000	63393545	2935	2935	2935	2935	0
124	20240905	180900	63393545	2935	2935	2935	2935	0
125	20240905	180800	63393545	2935	2935	2935	2935	0
126	20240905	180700	63393545	2935	2935	2935	2935	0
127	20240905	180600	63393545	2935	2935	2935	2935	0
128	20240905	180500	63393545	2935	2935	2935	2935	0
129	20240905	180400	63393545	2935	2935	2935	2935	0
130	20240905	180300	63393545	2935	2935	2935	2935	0
131	20240905	180200	63393545	2935	2935	2935	2935	0
132	20240905	180100	63393545	2935	2935	2935	2935	0
133	20240905	180000	63393545	2935	2935	2935	2935	0
134	20240905	175900	63393545	2935	2935	2935	2935	0
135	20240905	175800	63393545	2935	2935	2935	2935	0
136	20240905	175700	63393545	2935	2935	2935	2935	0
137	20240905	175600	63393545	2935	2935	2935	2935	0
138	20240905	175500	63393545	2935	2935	2935	2935	0
139	20240905	175400	63393545	2935	2935	2935	2935	0
140	20240905	175300	63393545	2935	2935	2935	2935	0
141	20240905	175200	63393545	2935	2935	2935	2935	0
142	20240905	175100	63393545	2935	2935	2935	2935	0
143	20240905	175000	63393545	2935	2935	2935	2935	0
144	20240905	174900	63393545	2935	2935	2935	2935	0
145	20240905	174800	63393545	2935	2935	2935	2935	0
146	20240905	174700	63393545	2935	2935	2935	2935	0
147	20240905	174600	63393545	2935	2935	2935	2935	0
148	20240905	174500	63393545	2935	2935	2935	2935	0
149	20240905	174400	63393545	2935	2935	2935	2935	0
150	20240905	174300	63393545	2935	2935	2935	2935	0
151	20240905	174200	63393545	2935	2935	2935	2935	0
152	20240905	174100	63393545	2935	2935	2935	2935	1534
153	20240905	174000	63393545	2935	2935	2935	2935	0
154	20240905	173900	63393545	2935	2935	2935	2935	0
155	20240905	173800	63393545	2935	2935	2935	2935	0
156	20240905	173700	63393545	2935	2935	2935	2935	0
157	20240905	173600	63393545	2935	2935	2935	2935	0
158	20240905	173500	63393545	2935	2935	2935	2935	0
159	20240905	173400	63393545	2935	2935	2935	2935	0
160	20240905	173300	63393545	2935	2935	2935	2935	0
161	20240905	173200	63393545	2935	2935	2935	2935	0
162	20240905	173100	63393545	2935	2935	2935	2935	0
163	20240905	173000	63393545	2935	2935	2935	2935	0
164	20240905	172900	63393545	2935	2935	2935	2935	0
165	20240905	172800	63393545	2935	2935	2935	2935	0
166	20240905	172700	63393545	2935	2935	2935	2935	0
167	20240905	172600	63393545	2935	2935	2935	2935	0
168	20240905	172500	63393545	2935	2935	2935	2935	0
169	20240905	172400	63393545	2935	2935	2935	2935	0
170	20240905	172300	63393545	2935	2935	2935	2935	0
171	20240905	172200	63393545	2935	2935	2935	2935	0
172	20240905	172100	63393545	2935	2935	2935	2935	0
173	20240905	172000	63393545	2935	2935	2935	2935	0
174	20240905	171900	63393545	2935	2935	2935	2935	0
175	20240905	171800	63393545	2935	2935	2935	2935	0
176	20240905	171700	63393545	2935	2935	2935	2935	0
177	20240905	171600	63393545	2935	2935	2935	2935	0
178	20240905	171500	63393545	2935	2935	2935	2935	0
179	20240905	171400	63393545	2935	2935	2935	2935	0
180	20240905	171300	63393545	2935	2935	2935	2935	0
181	20240905	171200	63393545	2935	2935	2935	2935	0
182	20240905	171100	63393545	2935	2935	2935	2935	1534
183	20240905	171000	63393545	2935	2935	2935	2935	0
184	20240905	170900	63393545	2935	2935	2935	2935	0
185	20240905	170800	63393545	2935	2935	2935	2935	0
186	20240905	170700	63393545	2935	2935	2935	2935	0
187	20240905	170600	63393545	2935	2935	2935	2935	0
188	20240905	170500	63393545	2935	2935	2935	2935	0
189	20240905	170400	63393545	2935	2935	2935	2935	0
190	20240905	170300	63393545	2935	2935	2935	2935	0
191	20240905	170200	63393545	2935	2935	2935	2935	0
192	20240905	170100	63393545	2935	2935	2935	2935	0
193	20240905	170000	63393545	2935	2935	2935	2935	0
194	20240905	165900	63393545	2935	2935	2935	2935	0
195	20240905	165800	63393545	2935	2935	2935	2935	0
196	20240905	165700	63393545	2935	2935	2935	2935	0
197	20240905	165600	63393545	2935	2935	2935	2935	0
198	20240905	165500	63393545	2935	2935	2935	2935	0
199	20240905	165400	63393545	2935	2935	2935	2935	0
200	20240905	165300	63393545	2935	2935	2935	2935	0
201	20240905	165200	63393545	2935	2935	2935	2935	0
202	20240905	165100	63393545	2935	2935	2935	2935	0
203	20240905	165000	63393545	2935	2935	2935	2935	0
204	20240905	164900	63393545	2935	2935	2935	2935	0
205	20240905	164800	63393545	2935	2935	2935	2935	0
206	20240905	164700	63393545	2935	2935	2935	2935	0
207	20240905	164600	63393545	2935	2935	2935	2935	0
208	20240905	164500	63393545	2935	2935	2935	2935	0
209	20240905	164400	63393545	2935	2935	2935	2935	0
210	20240905	164300	63393545	2935	2935	2935	2935	0
211	20240905	164200	63393545	2935	2935	2935	2935	0
212	20240905	164100	63393545	2935	2935	2935	2935	1534
213	20240905	164000	63393545	2935	2935	2935	2935	0
214	20240905	163900	63393545	2935	2935	2935	2935	0
215	20240905	163800	63393545	2935	2935	2935	2935	0
216	20240905	163700	63393545	2935	2935	2935	2935	0
217	20240905	163600	63393545	2935	2935	2935	2935	0
218	20240905	163500	63393545	2935	2935	2935	2935	0
219	20240905	163400	63393545	2935	2935	2935	2935	0
220	20240905	163300	63393545	2935	2935	2935	2935	0
221	20240905	163200	63393545	2935	2935	2935	2935	0
222	20240905	163100	63393545	2935	2935	2935	2935	0
223	20240905	163000	63393545	2935	2935	2935	2935	0
224	20240905	162900	63393545	2935	2935	2935	2935	0
225	20240905	162800	63393545	2935	2935	2935	2935	0
226	20240905	162700	63393545	2935	2935	2935	2935	0
227	20240905	162600	63393545	2935	2935	2935	2935	0
228	20240905	162500	63393545	2935	2935	2935	2935	0
229	20240905	162400	63393545	2935	2935	2935	2935	0
230	20240905	162300	63393545	2935	2935	2935	2935	0
231	20240905	162200	63393545	2935	2935	2935	2935	0
232	20240905	162100	63393545	2935	2935	2935	2935	0
233	20240905	162000	63393545	2935	2935	2935	2935	0
234	20240905	161900	63393545	2935	2935	2935	2935	0
235	20240905	161800	63393545	2935	2935	2935	2935	0
236	20240905	161700	63393545	2935	2935	2935	2935	0
237	20240905	161600	63393545	2935	2935	2935	2935	0
238	20240905	161500	63393545	2935	2935	2935	2935	0
239	20240905	161400	63393545	2935	2935	2935	2935	0
240	20240905	161300	63393545	2935	2935	2935	2935	0
241	20240905	161200	63393545	2935	2935	2935	2935	0
242	20240905	161100	63393545	2935	2935	2935	2935	1534
243	20240905	161000	63393545	2935	2935	2935	2935	0
244	20240905	160900	63393545	2935	2935	2935	2935	0
245	20240905	160800	63393545	2935	2935	2935	2935	0
246	20240905	160700	63393545	2935	2935	2935	2935	0
247	20240905	160600	63393545	2935	2935	2935	2935	0
248	20240905	160500	63393545	2935	2935	2935	2935	0
249	20240905	160400	63393545	2935	2935	2935	2935	0
250	20240905	160300	63393545	2935	2935	2935	2935	0
251	20240905	160200	63393545	2935	2935	2935	2935	0
252	20240905	160100	63393545	2935	2935	2935	2935	0
253	20240905	160000	63393545	2935	2935	2935	2935	0
254	20240905	155900	63393545	2935	2935	2935	2935	0
255	20240905	155800	63393545	2935	2935	2935	2935	0
256	20240905	155700	63393545	2935	2935	2935	2935	0
257	20240905	155600	63393545	2935	2935	2935	2935	0
258	20240905	155500	63393545	2935	2935	2935	2935	0
259	20240905	155400	63393545	2935	2935	2935	2935	0
260	20240905	155300	63393545	2935	2935	2935	2935	0
261	20240905	155200	63393545	2935	2935	2935	2935	0
262	20240905	155100	63393545	2935	2935	2935	2935	0
263	20240905	155000	63393545	2935	2935	2935	2935	0
264	20240905	154900	63393545	2935	2935	2935	2935	0
265	20240905	154800	63393545	2935	2935	2935	2935	0
266	20240905	154700	63393545	2935	2935	2935	2935	0
267	20240905	154600	63393545	2935	2935	2935	2935	0
268	20240905	154500	63393545	2935	2935	2935	2935	0
269	20240905	154400	63393545	2935	2935	2935	2935	0
270	20240905	154300	63393545	2935	2935	2935	2935	0
271	20240905	154200	63393545	2935	2935	2935	2935	0
272	20240905	154100	63393545	2935	2935	2935	2935	1534
273	20240905	154000	63393545	2935	2935	2935	2935	0
274	20240905	153900	63393545	2935	2935	2935	2935	0
275	20240905	153800	63393545	2935	2935	2935	2935	0
276	20240905	153700	63393545	2935	2935	2935	2935	0
277	20240905	153600	63393545	2935	2935	2935	2935	0
278	20240905	153500	63393545	2935	2935	2935	2935	0
279	20240905	153400	63393545	2935	2935	2935	2935	0
280	20240905	153300	63393545	2935	2935	2935	2935	0
281	20240905	153200	63393545	2935	2935	2935	2935	0
282	20240905	153100	63393545	2935	2935	2935	2935	0
283	20240905	153000	63393545	2935	2935	2935	2935	1534
284	20240905	152900	58891255	2895	2895	2895	2895	0
285	20240905	152800	58891255	2895	2895	2895	2895	0
286	20240905	152700	58891255	2895	2895	2895	2895	0
287	20240905	152600	58891255	2895	2895	2895	2895	0
288	20240905	152500	58891255	2895	2895	2895	2895	0
289	20240905	152400	58891255	2895	2895	2895	2895	0
290	20240905	152300	58891255	2895	2895	2895	2895	0
291	20240905	152200	58891255	2895	2895	2895	2895	0
292	20240905	152100	58891255	2895	2895	2895	2895	0
293	20240905	152000	58891255	2895	2895	2895	2895	0
294	20240905	151900	58891255	2895	2900	2900	2895	103
295	20240905	151800	58592565	2900	2900	2900	2900	0
296	20240905	151700	58592565	2900	2900	2900	2900	4
297	20240905	151600	58580965	2895	2905	2905	2895	4
298	20240905	151500	58569375	2910	2910	2910	2910	0
299	20240905	151400	58569375	2910	2910	2910	2910	0
300	20240905	151300	58569375	2910	2910	2910	2910	0
301	20240905	151200	58569375	2910	2910	2910	2910	0
302	20240905	151100	58569375	2910	2910	2910	2910	0
303	20240905	151000	58569375	2910	2910	2910	2910	0
304	20240905	150900	58569375	2910	2910	2910	2910	0
305	20240905	150800	58569375	2910	2910	2910	2910	0
306	20240905	150700	58569375	2910	2910	2910	2910	0
307	20240905	150600	58569375	2910	2910	2910	2910	0
308	20240905	150500	58569375	2910	2910	2910	2910	0
309	20240905	150400	58569375	2910	2910	2910	2910	0
310	20240905	150300	58569375	2910	2910	2910	2910	0
311	20240905	150200	58569375	2910	2910	2910	2910	0
312	20240905	150100	58569375	2910	2910	2910	2910	0
313	20240905	150000	58569375	2910	2910	2910	2910	10
314	20240905	145900	58540275	2910	2910	2910	2910	0
315	20240905	145800	58540275	2910	2910	2910	2910	0
316	20240905	145700	58540275	2910	2910	2910	2910	1
317	20240905	145600	58537365	2890	2895	2910	2890	813
318	20240905	145500	56186215	2895	2895	2895	2895	0
319	20240905	145400	56186215	2895	2895	2895	2895	200
320	20240905	145300	55607215	2915	2915	2915	2915	0
321	20240905	145200	55607215	2915	2915	2915	2915	0
322	20240905	145100	55607215	2915	2915	2915	2915	1
323	20240905	145000	55604300	2900	2905	2905	2900	2
324	20240905	144900	55598495	2915	2915	2915	2915	10
325	20240905	144800	55569345	2915	2915	2915	2915	12
326	20240905	144700	55534365	2915	2915	2915	2915	2
327	20240905	144600	55528535	2915	2915	2915	2915	0
328	20240905	144500	55528535	2915	2910	2915	2910	28
329	20240905	144400	55447050	2910	2910	2910	2910	30
330	20240905	144300	55359750	2910	2910	2910	2910	45
331	20240905	144200	55228800	2910	2895	2910	2895	1037
332	20240905	144100	52218940	2895	2890	2895	2890	56
333	20240905	144000	52057095	2890	2890	2890	2890	45
334	20240905	143900	51927045	2875	2890	2890	2875	64
335	20240905	143800	51742100	2885	2885	2885	2885	160
336	20240905	143700	51280500	2880	2880	2880	2880	0
337	20240905	143600	51280500	2880	2875	2880	2875	942
338	20240905	143500	48568730	2870	2870	2870	2870	0
339	20240905	143400	48568730	2870	2870	2870	2870	0
340	20240905	143300	48568730	2870	2870	2870	2870	0
341	20240905	143200	48568730	2870	2870	2870	2870	0
342	20240905	143100	48568730	2870	2870	2870	2870	2
343	20240905	143000	48562990	2865	2865	2865	2865	5
344	20240905	142900	48548665	2865	2865	2865	2865	0
345	20240905	142800	48548665	2865	2865	2865	2865	0
346	20240905	142700	48548665	2865	2865	2865	2865	0
347	20240905	142600	48548665	2865	2865	2865	2865	0
348	20240905	142500	48548665	2865	2865	2865	2865	0
349	20240905	142400	48548665	2865	2865	2865	2865	0
350	20240905	142300	48548665	2865	2865	2865	2865	0
351	20240905	142200	48548665	2865	2865	2865	2865	8
352	20240905	142100	48525745	2865	2865	2865	2865	181
353	20240905	142000	48007180	2860	2860	2860	2860	159
354	20240905	141900	47552440	2865	2865	2865	2865	0
355	20240905	141800	47552440	2865	2865	2865	2865	1
356	20240905	141700	47549575	2860	2860	2860	2860	0
357	20240905	141600	47549575	2860	2860	2860	2860	0
358	20240905	141500	47549575	2860	2860	2860	2860	48
359	20240905	141400	47412295	2860	2860	2860	2860	0
360	20240905	141300	47412295	2860	2860	2860	2860	0
361	20240905	141200	47412295	2860	2860	2860	2860	0
362	20240905	141100	47412295	2860	2860	2860	2860	0
363	20240905	141000	47412295	2860	2860	2860	2860	0
364	20240905	140900	47412295	2860	2860	2860	2860	0
365	20240905	140800	47412295	2860	2860	2860	2860	0
366	20240905	140700	47412295	2860	2860	2860	2860	0
367	20240905	140600	47412295	2860	2860	2860	2860	0
368	20240905	140500	47412295	2860	2860	2860	2860	0
369	20240905	140400	47412295	2860	2860	2860	2860	0
370	20240905	140300	47412295	2860	2860	2860	2860	0
371	20240905	140200	47412295	2860	2860	2860	2860	0
372	20240905	140100	47412295	2860	2860	2860	2860	0
373	20240905	140000	47412295	2860	2860	2860	2860	0
374	20240905	135900	47412295	2860	2860	2860	2860	0
375	20240905	135800	47412295	2860	2865	2865	2860	998
376	20240905	135700	44557820	2865	2865	2865	2865	0
377	20240905	135600	44557820	2865	2865	2865	2865	175
378	20240905	135500	44056445	2865	2865	2865	2865	0
379	20240905	135400	44056445	2865	2865	2865	2865	379
380	20240905	135300	42970610	2870	2870	2870	2870	0
381	20240905	135200	42970610	2870	2860	2870	2860	42
382	20240905	135100	42850480	2860	2860	2860	2860	0
383	20240905	135000	42850480	2860	2860	2860	2860	0
384	20240905	134900	42850480	2860	2860	2860	2860	0
385	20240905	134800	42850480	2860	2860	2860	2860	0
386	20240905	134700	42850480	2860	2860	2860	2860	592
387	20240905	134600	41157360	2860	2860	2860	2860	0
388	20240905	134500	41157360	2860	2860	2860	2860	0
389	20240905	134400	41157360	2860	2860	2860	2860	0
390	20240905	134300	41157360	2860	2860	2860	2860	0
391	20240905	134200	41157360	2860	2860	2860	2860	0
392	20240905	134100	41157360	2860	2860	2860	2860	0
393	20240905	134000	41157360	2860	2860	2860	2860	592
394	20240905	133900	39464240	2875	2875	2875	2875	0
395	20240905	133800	39464240	2875	2875	2875	2875	0
396	20240905	133700	39464240	2875	2875	2875	2875	0
397	20240905	133600	39464240	2875	2875	2875	2875	0
398	20240905	133500	39464240	2875	2875	2875	2875	0
399	20240905	133400	39464240	2875	2875	2875	2875	0
400	20240905	133300	39464240	2875	2875	2875	2875	0
401	20240905	133200	39464240	2875	2875	2875	2875	0
402	20240905	133100	39464240	2875	2865	2875	2865	71
403	20240905	133000	39260420	2870	2870	2870	2870	0
404	20240905	132900	39260420	2870	2870	2870	2870	0
405	20240905	132800	39260420	2870	2870	2870	2870	0
406	20240905	132700	39260420	2870	2870	2870	2870	0
407	20240905	132600	39260420	2870	2870	2870	2870	0
408	20240905	132500	39260420	2870	2870	2870	2870	2
409	20240905	132400	39254680	2880	2880	2880	2880	0
410	20240905	132300	39254680	2880	2880	2880	2880	0
411	20240905	132200	39254680	2880	2880	2880	2880	0
412	20240905	132100	39254680	2880	2880	2880	2880	0
413	20240905	132000	39254680	2880	2880	2880	2880	0
414	20240905	131900	39254680	2880	2880	2880	2880	0
415	20240905	131800	39254680	2880	2880	2880	2880	0
416	20240905	131700	39254680	2880	2880	2880	2880	0
417	20240905	131600	39254680	2880	2880	2880	2880	0
418	20240905	131500	39254680	2880	2880	2880	2880	0
419	20240905	131400	39254680	2880	2880	2880	2880	0
420	20240905	131300	39254680	2880	2880	2880	2880	0
421	20240905	131200	39254680	2880	2880	2880	2880	0
422	20240905	131100	39254680	2880	2880	2880	2880	0
423	20240905	131000	39254680	2880	2880	2880	2880	0
424	20240905	130900	39254680	2880	2880	2880	2880	0
425	20240905	130800	39254680	2880	2880	2880	2880	0
426	20240905	130700	39254680	2880	2855	2880	2855	190
427	20240905	130600	38712205	2850	2850	2850	2850	0
428	20240905	130500	38712205	2850	2850	2850	2850	0
429	20240905	130400	38712205	2850	2850	2850	2850	173
430	20240905	130300	38219155	2855	2855	2855	2855	0
431	20240905	130200	38219155	2855	2855	2855	2855	0
432	20240905	130100	38219155	2855	2855	2855	2855	0
433	20240905	130000	38219155	2855	2855	2855	2855	0
434	20240905	125900	38219155	2855	2855	2855	2855	0
435	20240905	125800	38219155	2855	2855	2855	2855	700
436	20240905	125700	36220655	2850	2850	2850	2850	3
437	20240905	125600	36212105	2845	2845	2845	2845	0
438	20240905	125500	36212105	2845	2845	2845	2845	0
439	20240905	125400	36212105	2845	2845	2845	2845	51
440	20240905	125300	36067010	2845	2845	2845	2845	0
441	20240905	125200	36067010	2845	2845	2845	2845	0
442	20240905	125100	36067010	2845	2845	2845	2845	0
443	20240905	125000	36067010	2845	2845	2845	2845	0
444	20240905	124900	36067010	2845	2845	2845	2845	0
445	20240905	124800	36067010	2845	2845	2845	2845	0
446	20240905	124700	36067010	2845	2845	2845	2845	0
447	20240905	124600	36067010	2845	2845	2845	2845	0
448	20240905	124500	36067010	2845	2845	2845	2845	0
449	20240905	124400	36067010	2845	2845	2845	2845	0
450	20240905	124300	36067010	2845	2845	2845	2845	0
451	20240905	124200	36067010	2845	2845	2845	2845	149
452	20240905	124100	35643105	2850	2850	2850	2850	0
453	20240905	124000	35643105	2850	2850	2850	2850	0
454	20240905	123900	35643105	2850	2850	2850	2850	0
455	20240905	123800	35643105	2850	2850	2850	2850	0
456	20240905	123700	35643105	2850	2850	2850	2850	671
457	20240905	123600	33730755	2850	2850	2850	2850	0
458	20240905	123500	33730755	2850	2850	2850	2850	0
459	20240905	123400	33730755	2850	2850	2850	2850	0
460	20240905	123300	33730755	2850	2850	2850	2850	0
461	20240905	123200	33730755	2850	2850	2850	2850	0
462	20240905	123100	33730755	2850	2850	2850	2850	0
463	20240905	123000	33730755	2850	2850	2850	2850	0
464	20240905	122900	33730755	2850	2850	2850	2850	0
465	20240905	122800	33730755	2850	2850	2850	2850	0
466	20240905	122700	33730755	2850	2850	2850	2850	0
467	20240905	122600	33730755	2850	2855	2855	2850	600
468	20240905	122500	32020320	2855	2855	2855	2855	0
469	20240905	122400	32020320	2855	2855	2855	2855	0
470	20240905	122300	32020320	2855	2855	2855	2855	13
471	20240905	122200	31983205	2860	2860	2860	2860	0
472	20240905	122100	31983205	2860	2860	2860	2860	0
473	20240905	122000	31983205	2860	2860	2860	2860	0
474	20240905	121900	31983205	2860	2860	2860	2860	0
475	20240905	121800	31983205	2860	2860	2860	2860	0
476	20240905	121700	31983205	2860	2860	2860	2860	0
477	20240905	121600	31983205	2860	2860	2860	2860	0
478	20240905	121500	31983205	2860	2860	2860	2860	857
479	20240905	121400	29532185	2870	2870	2870	2870	0
480	20240905	121300	29532185	2870	2870	2870	2870	0
481	20240905	121200	29532185	2870	2870	2870	2870	0
482	20240905	121100	29532185	2870	2870	2870	2870	0
483	20240905	121000	29532185	2870	2870	2870	2870	0
484	20240905	120900	29532185	2870	2870	2870	2870	0
485	20240905	120800	29532185	2870	2870	2870	2870	0
486	20240905	120700	29532185	2870	2870	2870	2870	0
487	20240905	120600	29532185	2870	2870	2870	2870	0
488	20240905	120500	29532185	2870	2870	2870	2870	0
489	20240905	120400	29532185	2870	2870	2870	2870	0
490	20240905	120300	29532185	2870	2870	2870	2870	0
491	20240905	120200	29532185	2870	2870	2870	2870	0
492	20240905	120100	29532185	2870	2870	2870	2870	0
493	20240905	120000	29532185	2870	2870	2870	2870	0
494	20240905	115900	29532185	2870	2870	2870	2870	0
495	20240905	115800	29532185	2870	2870	2870	2870	0
496	20240905	115700	29532185	2870	2870	2870	2870	0
497	20240905	115600	29532185	2870	2870	2870	2870	0
498	20240905	115500	29532185	2870	2870	2870	2870	0
499	20240905	115400	29532185	2870	2870	2870	2870	0
500	20240905	115300	29532185	2870	2870	2870	2870	0
501	20240905	115200	29532185	2870	2870	2870	2870	0
502	20240905	115100	29532185	2870	2870	2870	2870	0
503	20240905	115000	29532185	2870	2870	2870	2870	0
504	20240905	114900	29532185	2870	2870	2870	2870	0
505	20240905	114800	29532185	2870	2870	2870	2870	0
506	20240905	114700	29532185	2870	2870	2870	2870	0
507	20240905	114600	29532185	2870	2870	2870	2870	0
508	20240905	114500	29532185	2870	2870	2870	2870	35
509	20240905	114400	29431735	2875	2875	2875	2875	0
510	20240905	114300	29431735	2875	2875	2875	2875	0
511	20240905	114200	29431735	2875	2875	2875	2875	0
512	20240905	114100	29431735	2875	2875	2875	2875	1
513	20240905	114000	29428860	2870	2870	2870	2870	0
514	20240905	113900	29428860	2870	2870	2870	2870	0
515	20240905	113800	29428860	2870	2870	2870	2870	3
516	20240905	113700	29420250	2870	2870	2870	2870	0
517	20240905	113600	29420250	2870	2870	2870	2870	0
518	20240905	113500	29420250	2870	2870	2870	2870	0
519	20240905	113400	29420250	2870	2870	2870	2870	1
520	20240905	113300	29417380	2860	2860	2860	2860	0
521	20240905	113200	29417380	2860	2860	2860	2860	0
522	20240905	113100	29417380	2860	2860	2860	2860	16
523	20240905	113000	29371620	2860	2860	2860	2860	0
524	20240905	112900	29371620	2860	2860	2860	2860	0
525	20240905	112800	29371620	2860	2860	2860	2860	0
526	20240905	112700	29371620	2860	2860	2860	2860	0
527	20240905	112600	29371620	2860	2860	2860	2860	0
528	20240905	112500	29371620	2860	2860	2860	2860	0
529	20240905	112400	29371620	2860	2860	2860	2860	0
530	20240905	112300	29371620	2860	2860	2860	2860	606
531	20240905	112200	27638460	2870	2870	2870	2870	0
532	20240905	112100	27638460	2870	2870	2870	2870	0
533	20240905	112000	27638460	2870	2870	2870	2870	0
534	20240905	111900	27638460	2870	2870	2870	2870	0
535	20240905	111800	27638460	2870	2870	2870	2870	0
536	20240905	111700	27638460	2870	2870	2870	2870	0
537	20240905	111600	27638460	2870	2870	2870	2870	0
538	20240905	111500	27638460	2870	2870	2870	2870	0
539	20240905	111400	27638460	2870	2870	2870	2870	0
540	20240905	111300	27638460	2870	2870	2870	2870	0
541	20240905	111200	27638460	2870	2870	2870	2870	0
542	20240905	111100	27638460	2870	2870	2870	2870	0
543	20240905	111000	27638460	2870	2870	2870	2870	0
544	20240905	110900	27638460	2870	2870	2870	2870	395
545	20240905	110800	26504810	2870	2870	2870	2870	0
546	20240905	110700	26504810	2870	2870	2870	2870	0
547	20240905	110600	26504810	2870	2870	2870	2870	202
548	20240905	110500	25925070	2880	2880	2880	2880	1
549	20240905	110400	25922190	2870	2870	2870	2870	0
550	20240905	110300	25922190	2870	2875	2875	2870	465
551	20240905	110200	24587620	2885	2885	2885	2885	0
552	20240905	110100	24587620	2885	2885	2885	2885	0
553	20240905	110000	24587620	2885	2885	2885	2885	0
554	20240905	105900	24587620	2885	2885	2885	2885	0
555	20240905	105800	24587620	2885	2885	2885	2885	0
556	20240905	105700	24587620	2885	2885	2885	2885	0
557	20240905	105600	24587620	2885	2885	2885	2885	1
558	20240905	105500	24584735	2890	2890	2890	2890	0
559	20240905	105400	24584735	2890	2890	2890	2890	0
560	20240905	105300	24584735	2890	2890	2890	2890	0
561	20240905	105200	24584735	2890	2890	2890	2890	0
562	20240905	105100	24584735	2890	2890	2890	2890	0
563	20240905	105000	24584735	2890	2885	2890	2885	3
564	20240905	104900	24576075	2875	2875	2875	2875	0
565	20240905	104800	24576075	2875	2875	2875	2875	0
566	20240905	104700	24576075	2875	2880	2880	2875	5
567	20240905	104600	24561680	2890	2890	2890	2890	2
568	20240905	104500	24555900	2890	2890	2890	2890	0
569	20240905	104400	24555900	2890	2890	2890	2890	0
570	20240905	104300	24555900	2890	2885	2890	2885	7
571	20240905	104200	24535700	2885	2880	2885	2880	22
572	20240905	104100	24472320	2880	2880	2880	2880	195
573	20240905	104000	23910720	2880	2880	2880	2880	11
574	20240905	103900	23879040	2880	2880	2880	2880	11
575	20240905	103800	23847360	2890	2880	2890	2880	22
576	20240905	103700	23783925	2890	2890	2890	2890	0
577	20240905	103600	23783925	2890	2890	2890	2890	0
578	20240905	103500	23783925	2890	2890	2890	2890	0
579	20240905	103400	23783925	2890	2890	2890	2890	0
580	20240905	103300	23783925	2890	2890	2890	2890	0
581	20240905	103200	23783925	2890	2880	2890	2880	454
582	20240905	103100	22471900	2880	2885	2885	2880	242
583	20240905	103000	21773740	2885	2885	2885	2885	2
584	20240905	102900	21767970	2885	2885	2885	2885	0
585	20240905	102800	21767970	2885	2885	2885	2885	0
586	20240905	102700	21767970	2885	2885	2885	2885	0
587	20240905	102600	21767970	2885	2885	2885	2885	1
588	20240905	102500	21765085	2865	2865	2865	2865	0
589	20240905	102400	21765085	2865	2865	2865	2865	0
590	20240905	102300	21765085	2865	2865	2865	2865	0
591	20240905	102200	21765085	2865	2865	2865	2865	0
592	20240905	102100	21765085	2865	2865	2865	2865	0
593	20240905	102000	21765085	2865	2865	2865	2865	0
594	20240905	101900	21765085	2865	2865	2865	2865	0
595	20240905	101800	21765085	2865	2865	2865	2865	99
596	20240905	101700	21481450	2865	2865	2865	2865	0
597	20240905	101600	21481450	2865	2865	2865	2865	60
598	20240905	101500	21309550	2865	2865	2865	2865	0
599	20240905	101400	21309550	2865	2865	2865	2865	2
600	20240905	101300	21303820	2865	2865	2865	2865	0
601	20240905	101200	21303820	2865	2865	2865	2865	38
602	20240905	101100	21194950	2865	2865	2865	2865	0
603	20240905	101000	21194950	2865	2865	2865	2865	0
604	20240905	100900	21194950	2865	2865	2865	2865	0
605	20240905	100800	21194950	2865	2865	2865	2865	0
606	20240905	100700	21194950	2865	2865	2865	2865	0
607	20240905	100600	21194950	2865	2865	2865	2865	0
608	20240905	100500	21194950	2865	2865	2865	2865	0
609	20240905	100400	21194950	2865	2865	2865	2865	17
610	20240905	100300	21146245	2870	2855	2870	2855	101
611	20240905	100200	20857875	2855	2855	2855	2855	0
612	20240905	100100	20857875	2855	2855	2855	2855	0
613	20240905	100000	20857875	2855	2855	2855	2855	52
614	20240905	095900	20709415	2855	2855	2855	2850	791
615	20240905	095800	18452595	2850	2850	2850	2850	0
616	20240905	095700	18452595	2850	2850	2850	2850	0
617	20240905	095600	18452595	2850	2850	2850	2850	0
618	20240905	095500	18452595	2850	2850	2850	2850	0
619	20240905	095400	18452595	2850	2850	2850	2850	11
620	20240905	095300	18421245	2850	2850	2850	2850	0
621	20240905	095200	18421245	2850	2855	2855	2850	25
622	20240905	095100	18349895	2890	2890	2890	2890	0
623	20240905	095000	18349895	2890	2890	2890	2890	0
624	20240905	094900	18349895	2890	2890	2890	2890	0
625	20240905	094800	18349895	2890	2890	2890	2890	0
626	20240905	094700	18349895	2890	2890	2890	2890	0
627	20240905	094600	18349895	2890	2890	2890	2890	0
628	20240905	094500	18349895	2890	2890	2890	2890	0
629	20240905	094400	18349895	2890	2890	2890	2890	0
630	20240905	094300	18349895	2890	2890	2890	2890	0
631	20240905	094200	18349895	2890	2890	2890	2890	0
632	20240905	094100	18349895	2890	2890	2890	2890	0
633	20240905	094000	18349895	2890	2890	2890	2890	0
634	20240905	093900	18349895	2890	2890	2890	2890	0
635	20240905	093800	18349895	2890	2890	2890	2890	0
636	20240905	093700	18349895	2890	2890	2890	2890	0
637	20240905	093600	18349895	2890	2890	2890	2890	1
638	20240905	093500	18347005	2845	2845	2845	2845	0
639	20240905	093400	18347005	2845	2845	2845	2845	0
640	20240905	093300	18347005	2845	2865	2865	2845	1000
641	20240905	093200	15482045	2890	2890	2890	2890	0
642	20240905	093100	15482045	2890	2890	2890	2890	0
643	20240905	093000	15482045	2890	2890	2890	2890	0
644	20240905	092900	15482045	2890	2890	2890	2890	200
645	20240905	092800	14904045	2890	2890	2890	2890	220
646	20240905	092700	14268245	2890	2890	2890	2890	1
647	20240905	092600	14265355	2880	2880	2880	2880	321
648	20240905	092500	13340875	2885	2885	2885	2885	0
649	20240905	092400	13340875	2885	2885	2885	2885	0
650	20240905	092300	13340875	2885	2885	2885	2885	0
651	20240905	092200	13340875	2885	2885	2885	2885	0
652	20240905	092100	13340875	2885	2885	2885	2885	84
653	20240905	092000	13098535	2890	2890	2890	2890	0
654	20240905	091900	13098535	2890	2890	2890	2890	0
655	20240905	091800	13098535	2890	2890	2890	2890	0
656	20240905	091700	13098535	2890	2890	2890	2890	0
657	20240905	091600	13098535	2890	2890	2890	2890	0
658	20240905	091500	13098535	2890	2890	2890	2890	0
659	20240905	091400	13098535	2890	2890	2890	2890	0
660	20240905	091300	13098535	2890	2890	2890	2890	0
661	20240905	091200	13098535	2890	2890	2890	2890	0
662	20240905	091100	13098535	2890	2890	2890	2890	0
663	20240905	091000	13098535	2890	2890	2890	2890	0
664	20240905	090900	13098535	2890	2890	2890	2890	47
665	20240905	090800	12962705	2890	2890	2890	2890	319
666	20240905	090700	12040795	2890	2890	2890	2890	0
667	20240905	090600	12040795	2890	2890	2890	2890	0
668	20240905	090500	12040795	2890	2900	2905	2890	718
669	20240905	090400	9963055	2895	2870	2895	2870	2024
670	20240905	090300	4131660	2860	2860	2860	2860	180
671	20240905	090200	3616860	2855	2855	2855	2855	647
672	20240905	090100	1769675	2850	2850	2850	2850	0
673	20240905	090000	1769675	2850	2845	2850	2845	622