KissMeData/302550/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	210100	210215170	2960	2960	2960	2960	5357
3	20240904	210000	210215170	2960	2960	2960	2960	0
4	20240904	205900	210215170	2960	2960	2960	2960	0
5	20240904	205800	210215170	2960	2960	2960	2960	0
6	20240904	205700	210215170	2960	2960	2960	2960	0
7	20240904	205600	210215170	2960	2960	2960	2960	0
8	20240904	205500	210215170	2960	2960	2960	2960	0
9	20240904	205400	210215170	2960	2960	2960	2960	0
10	20240904	205300	210215170	2960	2960	2960	2960	0
11	20240904	205200	210215170	2960	2960	2960	2960	0
12	20240904	205100	210215170	2960	2960	2960	2960	0
13	20240904	205000	210215170	2960	2960	2960	2960	0
14	20240904	204900	210215170	2960	2960	2960	2960	0
15	20240904	204800	210215170	2960	2960	2960	2960	0
16	20240904	204700	210215170	2960	2960	2960	2960	0
17	20240904	204600	210215170	2960	2960	2960	2960	0
18	20240904	204500	210215170	2960	2960	2960	2960	0
19	20240904	204400	210215170	2960	2960	2960	2960	0
20	20240904	204300	210215170	2960	2960	2960	2960	0
21	20240904	204200	210215170	2960	2960	2960	2960	0
22	20240904	204100	210215170	2960	2960	2960	2960	0
23	20240904	204000	210215170	2960	2960	2960	2960	0
24	20240904	203900	210215170	2960	2960	2960	2960	0
25	20240904	203800	210215170	2960	2960	2960	2960	0
26	20240904	203700	210215170	2960	2960	2960	2960	0
27	20240904	203600	210215170	2960	2960	2960	2960	0
28	20240904	203500	210215170	2960	2960	2960	2960	0
29	20240904	203400	210215170	2960	2960	2960	2960	0
30	20240904	203300	210215170	2960	2960	2960	2960	0
31	20240904	203200	210215170	2960	2960	2960	2960	0
32	20240904	203100	210215170	2960	2960	2960	2960	5357
33	20240904	203000	210215170	2960	2960	2960	2960	0
34	20240904	202900	210215170	2960	2960	2960	2960	0
35	20240904	202800	210215170	2960	2960	2960	2960	0
36	20240904	202700	210215170	2960	2960	2960	2960	0
37	20240904	202600	210215170	2960	2960	2960	2960	0
38	20240904	202500	210215170	2960	2960	2960	2960	0
39	20240904	202400	210215170	2960	2960	2960	2960	0
40	20240904	202300	210215170	2960	2960	2960	2960	0
41	20240904	202200	210215170	2960	2960	2960	2960	0
42	20240904	202100	210215170	2960	2960	2960	2960	0
43	20240904	202000	210215170	2960	2960	2960	2960	0
44	20240904	201900	210215170	2960	2960	2960	2960	0
45	20240904	201800	210215170	2960	2960	2960	2960	0
46	20240904	201700	210215170	2960	2960	2960	2960	0
47	20240904	201600	210215170	2960	2960	2960	2960	0
48	20240904	201500	210215170	2960	2960	2960	2960	0
49	20240904	201400	210215170	2960	2960	2960	2960	0
50	20240904	201300	210215170	2960	2960	2960	2960	0
51	20240904	201200	210215170	2960	2960	2960	2960	0
52	20240904	201100	210215170	2960	2960	2960	2960	0
53	20240904	201000	210215170	2960	2960	2960	2960	0
54	20240904	200900	210215170	2960	2960	2960	2960	0
55	20240904	200800	210215170	2960	2960	2960	2960	0
56	20240904	200700	210215170	2960	2960	2960	2960	0
57	20240904	200600	210215170	2960	2960	2960	2960	0
58	20240904	200500	210215170	2960	2960	2960	2960	0
59	20240904	200400	210215170	2960	2960	2960	2960	0
60	20240904	200300	210215170	2960	2960	2960	2960	0
61	20240904	200200	210215170	2960	2960	2960	2960	0
62	20240904	200100	210215170	2960	2960	2960	2960	5357
63	20240904	200000	210215170	2960	2960	2960	2960	0
64	20240904	195900	210215170	2960	2960	2960	2960	0
65	20240904	195800	210215170	2960	2960	2960	2960	0
66	20240904	195700	210215170	2960	2960	2960	2960	0
67	20240904	195600	210215170	2960	2960	2960	2960	0
68	20240904	195500	210215170	2960	2960	2960	2960	0
69	20240904	195400	210215170	2960	2960	2960	2960	0
70	20240904	195300	210215170	2960	2960	2960	2960	0
71	20240904	195200	210215170	2960	2960	2960	2960	0
72	20240904	195100	210215170	2960	2960	2960	2960	0
73	20240904	195000	210215170	2960	2960	2960	2960	0
74	20240904	194900	210215170	2960	2960	2960	2960	0
75	20240904	194800	210215170	2960	2960	2960	2960	0
76	20240904	194700	210215170	2960	2960	2960	2960	0
77	20240904	194600	210215170	2960	2960	2960	2960	0
78	20240904	194500	210215170	2960	2960	2960	2960	0
79	20240904	194400	210215170	2960	2960	2960	2960	0
80	20240904	194300	210215170	2960	2960	2960	2960	0
81	20240904	194200	210215170	2960	2960	2960	2960	0
82	20240904	194100	210215170	2960	2960	2960	2960	0
83	20240904	194000	210215170	2960	2960	2960	2960	0
84	20240904	193900	210215170	2960	2960	2960	2960	0
85	20240904	193800	210215170	2960	2960	2960	2960	0
86	20240904	193700	210215170	2960	2960	2960	2960	0
87	20240904	193600	210215170	2960	2960	2960	2960	0
88	20240904	193500	210215170	2960	2960	2960	2960	0
89	20240904	193400	210215170	2960	2960	2960	2960	0
90	20240904	193300	210215170	2960	2960	2960	2960	0
91	20240904	193200	210215170	2960	2960	2960	2960	0
92	20240904	193100	210215170	2960	2960	2960	2960	5357
93	20240904	193000	210215170	2960	2960	2960	2960	0
94	20240904	192900	210215170	2960	2960	2960	2960	0
95	20240904	192800	210215170	2960	2960	2960	2960	0
96	20240904	192700	210215170	2960	2960	2960	2960	0
97	20240904	192600	210215170	2960	2960	2960	2960	0
98	20240904	192500	210215170	2960	2960	2960	2960	0
99	20240904	192400	210215170	2960	2960	2960	2960	0
100	20240904	192300	210215170	2960	2960	2960	2960	0
101	20240904	192200	210215170	2960	2960	2960	2960	0
102	20240904	192100	210215170	2960	2960	2960	2960	0
103	20240904	192000	210215170	2960	2960	2960	2960	0
104	20240904	191900	210215170	2960	2960	2960	2960	0
105	20240904	191800	210215170	2960	2960	2960	2960	0
106	20240904	191700	210215170	2960	2960	2960	2960	0
107	20240904	191600	210215170	2960	2960	2960	2960	0
108	20240904	191500	210215170	2960	2960	2960	2960	0
109	20240904	191400	210215170	2960	2960	2960	2960	0
110	20240904	191300	210215170	2960	2960	2960	2960	0
111	20240904	191200	210215170	2960	2960	2960	2960	0
112	20240904	191100	210215170	2960	2960	2960	2960	0
113	20240904	191000	210215170	2960	2960	2960	2960	0
114	20240904	190900	210215170	2960	2960	2960	2960	0
115	20240904	190800	210215170	2960	2960	2960	2960	0
116	20240904	190700	210215170	2960	2960	2960	2960	0
117	20240904	190600	210215170	2960	2960	2960	2960	0
118	20240904	190500	210215170	2960	2960	2960	2960	0
119	20240904	190400	210215170	2960	2960	2960	2960	0
120	20240904	190300	210215170	2960	2960	2960	2960	0
121	20240904	190200	210215170	2960	2960	2960	2960	0
122	20240904	190100	210215170	2960	2960	2960	2960	5357
123	20240904	190000	210215170	2960	2960	2960	2960	0
124	20240904	185900	210215170	2960	2960	2960	2960	0
125	20240904	185800	210215170	2960	2960	2960	2960	0
126	20240904	185700	210215170	2960	2960	2960	2960	0
127	20240904	185600	210215170	2960	2960	2960	2960	0
128	20240904	185500	210215170	2960	2960	2960	2960	0
129	20240904	185400	210215170	2960	2960	2960	2960	0
130	20240904	185300	210215170	2960	2960	2960	2960	0
131	20240904	185200	210215170	2960	2960	2960	2960	0
132	20240904	185100	210215170	2960	2960	2960	2960	0
133	20240904	185000	210215170	2960	2960	2960	2960	0
134	20240904	184900	210215170	2960	2960	2960	2960	0
135	20240904	184800	210215170	2960	2960	2960	2960	0
136	20240904	184700	210215170	2960	2960	2960	2960	0
137	20240904	184600	210215170	2960	2960	2960	2960	0
138	20240904	184500	210215170	2960	2960	2960	2960	0
139	20240904	184400	210215170	2960	2960	2960	2960	0
140	20240904	184300	210215170	2960	2960	2960	2960	0
141	20240904	184200	210215170	2960	2960	2960	2960	0
142	20240904	184100	210215170	2960	2960	2960	2960	0
143	20240904	184000	210215170	2960	2960	2960	2960	0
144	20240904	183900	210215170	2960	2960	2960	2960	0
145	20240904	183800	210215170	2960	2960	2960	2960	0
146	20240904	183700	210215170	2960	2960	2960	2960	0
147	20240904	183600	210215170	2960	2960	2960	2960	0
148	20240904	183500	210215170	2960	2960	2960	2960	0
149	20240904	183400	210215170	2960	2960	2960	2960	0
150	20240904	183300	210215170	2960	2960	2960	2960	0
151	20240904	183200	210215170	2960	2960	2960	2960	0
152	20240904	183100	210215170	2960	2960	2960	2960	5357
153	20240904	183000	210215170	2960	2960	2960	2960	0
154	20240904	182900	210215170	2960	2960	2960	2960	0
155	20240904	182800	210215170	2960	2960	2960	2960	0
156	20240904	182700	210215170	2960	2960	2960	2960	0
157	20240904	182600	210215170	2960	2960	2960	2960	0
158	20240904	182500	210215170	2960	2960	2960	2960	0
159	20240904	182400	210215170	2960	2960	2960	2960	0
160	20240904	182300	210215170	2960	2960	2960	2960	0
161	20240904	182200	210215170	2960	2960	2960	2960	0
162	20240904	182100	210215170	2960	2960	2960	2960	0
163	20240904	182000	210215170	2960	2960	2960	2960	0
164	20240904	181900	210215170	2960	2960	2960	2960	0
165	20240904	181800	210215170	2960	2960	2960	2960	0
166	20240904	181700	210215170	2960	2960	2960	2960	0
167	20240904	181600	210215170	2960	2960	2960	2960	0
168	20240904	181500	210215170	2960	2960	2960	2960	0
169	20240904	181400	210215170	2960	2960	2960	2960	0
170	20240904	181300	210215170	2960	2960	2960	2960	0
171	20240904	181200	210215170	2960	2960	2960	2960	0
172	20240904	181100	210215170	2960	2960	2960	2960	0
173	20240904	181000	210215170	2960	2960	2960	2960	0
174	20240904	180900	210215170	2960	2960	2960	2960	0
175	20240904	180800	210215170	2960	2960	2960	2960	0
176	20240904	180700	210215170	2960	2960	2960	2960	0
177	20240904	180600	210215170	2960	2960	2960	2960	0
178	20240904	180500	210215170	2960	2960	2960	2960	0
179	20240904	180400	210215170	2960	2960	2960	2960	0
180	20240904	180300	210215170	2960	2960	2960	2960	0
181	20240904	180200	210215170	2960	2960	2960	2960	0
182	20240904	180100	210215170	2960	2960	2960	2960	5357
183	20240904	180000	210215170	2960	2960	2960	2960	0
184	20240904	175900	210215170	2960	2960	2960	2960	0
185	20240904	175800	210215170	2960	2960	2960	2960	0
186	20240904	175700	210215170	2960	2960	2960	2960	0
187	20240904	175600	210215170	2960	2960	2960	2960	0
188	20240904	175500	210215170	2960	2960	2960	2960	0
189	20240904	175400	210215170	2960	2960	2960	2960	0
190	20240904	175300	210215170	2960	2960	2960	2960	0
191	20240904	175200	210215170	2960	2960	2960	2960	0
192	20240904	175100	210215170	2960	2960	2960	2960	0
193	20240904	175000	210215170	2960	2960	2960	2960	0
194	20240904	174900	210215170	2960	2960	2960	2960	0
195	20240904	174800	210215170	2960	2960	2960	2960	0
196	20240904	174700	210215170	2960	2960	2960	2960	0
197	20240904	174600	210215170	2960	2960	2960	2960	0
198	20240904	174500	210215170	2960	2960	2960	2960	0
199	20240904	174400	210215170	2960	2960	2960	2960	0
200	20240904	174300	210215170	2960	2960	2960	2960	0
201	20240904	174200	210215170	2960	2960	2960	2960	0
202	20240904	174100	210215170	2960	2960	2960	2960	0
203	20240904	174000	210215170	2960	2960	2960	2960	0
204	20240904	173900	210215170	2960	2960	2960	2960	0
205	20240904	173800	210215170	2960	2960	2960	2960	0
206	20240904	173700	210215170	2960	2960	2960	2960	0
207	20240904	173600	210215170	2960	2960	2960	2960	0
208	20240904	173500	210215170	2960	2960	2960	2960	0
209	20240904	173400	210215170	2960	2960	2960	2960	0
210	20240904	173300	210215170	2960	2960	2960	2960	0
211	20240904	173200	210215170	2960	2960	2960	2960	0
212	20240904	173100	210215170	2960	2960	2960	2960	5357
213	20240904	173000	210215170	2960	2960	2960	2960	0
214	20240904	172900	210215170	2960	2960	2960	2960	0
215	20240904	172800	210215170	2960	2960	2960	2960	0
216	20240904	172700	210215170	2960	2960	2960	2960	0
217	20240904	172600	210215170	2960	2960	2960	2960	0
218	20240904	172500	210215170	2960	2960	2960	2960	0
219	20240904	172400	210215170	2960	2960	2960	2960	0
220	20240904	172300	210215170	2960	2960	2960	2960	0
221	20240904	172200	210215170	2960	2960	2960	2960	0
222	20240904	172100	210215170	2960	2960	2960	2960	0
223	20240904	172000	210215170	2960	2960	2960	2960	0
224	20240904	171900	210215170	2960	2960	2960	2960	0
225	20240904	171800	210215170	2960	2960	2960	2960	0
226	20240904	171700	210215170	2960	2960	2960	2960	0
227	20240904	171600	210215170	2960	2960	2960	2960	0
228	20240904	171500	210215170	2960	2960	2960	2960	0
229	20240904	171400	210215170	2960	2960	2960	2960	0
230	20240904	171300	210215170	2960	2960	2960	2960	0
231	20240904	171200	210215170	2960	2960	2960	2960	0
232	20240904	171100	210215170	2960	2960	2960	2960	0
233	20240904	171000	210215170	2960	2960	2960	2960	0
234	20240904	170900	210215170	2960	2960	2960	2960	0
235	20240904	170800	210215170	2960	2960	2960	2960	0
236	20240904	170700	210215170	2960	2960	2960	2960	0
237	20240904	170600	210215170	2960	2960	2960	2960	0
238	20240904	170500	210215170	2960	2960	2960	2960	0
239	20240904	170400	210215170	2960	2960	2960	2960	0
240	20240904	170300	210215170	2960	2960	2960	2960	0
241	20240904	170200	210215170	2960	2960	2960	2960	0
242	20240904	170100	210215170	2960	2960	2960	2960	5357
243	20240904	170000	210215170	2960	2960	2960	2960	0
244	20240904	165900	210215170	2960	2960	2960	2960	0
245	20240904	165800	210215170	2960	2960	2960	2960	0
246	20240904	165700	210215170	2960	2960	2960	2960	0
247	20240904	165600	210215170	2960	2960	2960	2960	0
248	20240904	165500	210215170	2960	2960	2960	2960	0
249	20240904	165400	210215170	2960	2960	2960	2960	0
250	20240904	165300	210215170	2960	2960	2960	2960	0
251	20240904	165200	210215170	2960	2960	2960	2960	0
252	20240904	165100	210215170	2960	2960	2960	2960	0
253	20240904	165000	210215170	2960	2960	2960	2960	0
254	20240904	164900	210215170	2960	2960	2960	2960	0
255	20240904	164800	210215170	2960	2960	2960	2960	0
256	20240904	164700	210215170	2960	2960	2960	2960	0
257	20240904	164600	210215170	2960	2960	2960	2960	0
258	20240904	164500	210215170	2960	2960	2960	2960	0
259	20240904	164400	210215170	2960	2960	2960	2960	0
260	20240904	164300	210215170	2960	2960	2960	2960	0
261	20240904	164200	210215170	2960	2960	2960	2960	0
262	20240904	164100	210215170	2960	2960	2960	2960	0
263	20240904	164000	210215170	2960	2960	2960	2960	0
264	20240904	163900	210215170	2960	2960	2960	2960	0
265	20240904	163800	210215170	2960	2960	2960	2960	0
266	20240904	163700	210215170	2960	2960	2960	2960	0
267	20240904	163600	210215170	2960	2960	2960	2960	0
268	20240904	163500	210215170	2960	2960	2960	2960	0
269	20240904	163400	210215170	2960	2960	2960	2960	0
270	20240904	163300	210215170	2960	2960	2960	2960	0
271	20240904	163200	210215170	2960	2960	2960	2960	0
272	20240904	163100	210215170	2960	2960	2960	2960	5357
273	20240904	163000	210215170	2960	2960	2960	2960	0
274	20240904	162900	210215170	2960	2960	2960	2960	0
275	20240904	162800	210215170	2960	2960	2960	2960	0
276	20240904	162700	210215170	2960	2960	2960	2960	0
277	20240904	162600	210215170	2960	2960	2960	2960	0
278	20240904	162500	210215170	2960	2960	2960	2960	0
279	20240904	162400	210215170	2960	2960	2960	2960	0
280	20240904	162300	210215170	2960	2960	2960	2960	0
281	20240904	162200	210215170	2960	2960	2960	2960	0
282	20240904	162100	210215170	2960	2960	2960	2960	0
283	20240904	162000	210215170	2960	2960	2960	2960	0
284	20240904	161900	210215170	2960	2960	2960	2960	0
285	20240904	161800	210215170	2960	2960	2960	2960	0
286	20240904	161700	210215170	2960	2960	2960	2960	0
287	20240904	161600	210215170	2960	2960	2960	2960	0
288	20240904	161500	210215170	2960	2960	2960	2960	0
289	20240904	161400	210215170	2960	2960	2960	2960	0
290	20240904	161300	210215170	2960	2960	2960	2960	0
291	20240904	161200	210215170	2960	2960	2960	2960	0
292	20240904	161100	210215170	2960	2960	2960	2960	0
293	20240904	161000	210215170	2960	2960	2960	2960	0
294	20240904	160900	210215170	2960	2960	2960	2960	0
295	20240904	160800	210215170	2960	2960	2960	2960	0
296	20240904	160700	210215170	2960	2960	2960	2960	0
297	20240904	160600	210215170	2960	2960	2960	2960	0
298	20240904	160500	210215170	2960	2960	2960	2960	0
299	20240904	160400	210215170	2960	2960	2960	2960	0
300	20240904	160300	210215170	2960	2960	2960	2960	0
301	20240904	160200	210215170	2960	2960	2960	2960	0
302	20240904	160100	210215170	2960	2960	2960	2960	5357
303	20240904	160000	210215170	2960	2960	2960	2960	0
304	20240904	155900	210215170	2960	2960	2960	2960	0
305	20240904	155800	210215170	2960	2960	2960	2960	0
306	20240904	155700	210215170	2960	2960	2960	2960	0
307	20240904	155600	210215170	2960	2960	2960	2960	0
308	20240904	155500	210215170	2960	2960	2960	2960	0
309	20240904	155400	210215170	2960	2960	2960	2960	0
310	20240904	155300	210215170	2960	2960	2960	2960	0
311	20240904	155200	210215170	2960	2960	2960	2960	0
312	20240904	155100	210215170	2960	2960	2960	2960	0
313	20240904	155000	210215170	2960	2960	2960	2960	0
314	20240904	154900	210215170	2960	2960	2960	2960	0
315	20240904	154800	210215170	2960	2960	2960	2960	0
316	20240904	154700	210215170	2960	2960	2960	2960	0
317	20240904	154600	210215170	2960	2960	2960	2960	0
318	20240904	154500	210215170	2960	2960	2960	2960	0
319	20240904	154400	210215170	2960	2960	2960	2960	0
320	20240904	154300	210215170	2960	2960	2960	2960	0
321	20240904	154200	210215170	2960	2960	2960	2960	0
322	20240904	154100	210215170	2960	2960	2960	2960	0
323	20240904	154000	210215170	2960	2960	2960	2960	0
324	20240904	153900	210215170	2960	2960	2960	2960	0
325	20240904	153800	210215170	2960	2960	2960	2960	0
326	20240904	153700	210215170	2960	2960	2960	2960	0
327	20240904	153600	210215170	2960	2960	2960	2960	0
328	20240904	153500	210215170	2960	2960	2960	2960	0
329	20240904	153400	210215170	2960	2960	2960	2960	0
330	20240904	153300	210215170	2960	2960	2960	2960	0
331	20240904	153200	210215170	2960	2960	2960	2960	0
332	20240904	153100	210215170	2960	2960	2960	2960	5357
333	20240904	153000	210215170	2960	2960	2960	2960	5357
334	20240904	152900	194358450	2900	2900	2900	2900	0
335	20240904	152800	194358450	2900	2900	2900	2900	0
336	20240904	152700	194358450	2900	2900	2900	2900	0
337	20240904	152600	194358450	2900	2900	2900	2900	0
338	20240904	152500	194358450	2900	2900	2900	2900	0
339	20240904	152400	194358450	2900	2900	2900	2900	0
340	20240904	152300	194358450	2900	2900	2900	2900	0
341	20240904	152200	194358450	2900	2900	2900	2900	0
342	20240904	152100	194358450	2900	2900	2900	2900	0
343	20240904	152000	194358450	2900	2900	2900	2900	0
344	20240904	151900	194358450	2900	2900	2900	2900	76
345	20240904	151800	194138050	2900	2900	2900	2900	42
346	20240904	151700	194016250	2900	2900	2900	2900	22
347	20240904	151600	193952450	2915	2915	2915	2915	0
348	20240904	151500	193952450	2915	2915	2915	2915	1
349	20240904	151400	193949535	2905	2905	2905	2905	6
350	20240904	151300	193932105	2925	2925	2925	2925	0
351	20240904	151200	193932105	2925	2925	2925	2925	0
352	20240904	151100	193932105	2925	2925	2925	2925	0
353	20240904	151000	193932105	2925	2925	2925	2925	0
354	20240904	150900	193932105	2925	2925	2925	2925	0
355	20240904	150800	193932105	2925	2925	2925	2925	0
356	20240904	150700	193932105	2925	2925	2925	2925	0
357	20240904	150600	193932105	2925	2925	2925	2925	0
358	20240904	150500	193932105	2925	2925	2925	2925	0
359	20240904	150400	193932105	2925	2925	2925	2925	0
360	20240904	150300	193932105	2925	2925	2925	2925	0
361	20240904	150200	193932105	2925	2925	2925	2925	0
362	20240904	150100	193932105	2925	2925	2925	2925	0
363	20240904	150000	193932105	2925	2925	2925	2925	0
364	20240904	145900	193932105	2925	2925	2925	2925	0
365	20240904	145800	193932105	2925	2925	2925	2925	0
366	20240904	145700	193932105	2925	2925	2925	2925	0
367	20240904	145600	193932105	2925	2925	2925	2925	0
368	20240904	145500	193932105	2925	2925	2925	2925	0
369	20240904	145400	193932105	2925	2925	2925	2925	0
370	20240904	145300	193932105	2925	2925	2925	2925	0
371	20240904	145200	193932105	2925	2925	2925	2925	0
372	20240904	145100	193932105	2925	2925	2925	2925	0
373	20240904	145000	193932105	2925	2925	2925	2925	0
374	20240904	144900	193932105	2925	2925	2925	2925	0
375	20240904	144800	193932105	2925	2925	2925	2925	0
376	20240904	144700	193932105	2925	2925	2925	2925	0
377	20240904	144600	193932105	2925	2925	2925	2925	0
378	20240904	144500	193932105	2925	2925	2925	2925	0
379	20240904	144400	193932105	2925	2925	2925	2925	0
380	20240904	144300	193932105	2925	2925	2925	2925	6
381	20240904	144200	193914555	2925	2925	2925	2925	0
382	20240904	144100	193914555	2925	2925	2925	2925	2
383	20240904	144000	193908705	2900	2900	2900	2900	500
384	20240904	143900	192458705	2925	2925	2925	2925	0
385	20240904	143800	192458705	2925	2925	2925	2925	0
386	20240904	143700	192458705	2925	2925	2925	2925	0
387	20240904	143600	192458705	2925	2925	2925	2925	0
388	20240904	143500	192458705	2925	2925	2925	2925	0
389	20240904	143400	192458705	2925	2925	2925	2925	0
390	20240904	143300	192458705	2925	2925	2925	2925	0
391	20240904	143200	192458705	2925	2925	2925	2925	0
392	20240904	143100	192458705	2925	2925	2925	2925	0
393	20240904	143000	192458705	2925	2925	2925	2925	0
394	20240904	142900	192458705	2925	2925	2925	2925	136
395	20240904	142800	192060905	2925	2905	2925	2900	2415
396	20240904	142700	185047135	2925	2925	2925	2925	0
397	20240904	142600	185047135	2925	2905	2925	2905	87
398	20240904	142500	184794055	2905	2905	2905	2905	17
399	20240904	142400	184744670	2910	2910	2910	2910	2
400	20240904	142300	184738850	2920	2920	2920	2920	0
401	20240904	142200	184738850	2920	2920	2920	2920	0
402	20240904	142100	184738850	2920	2920	2920	2920	0
403	20240904	142000	184738850	2920	2920	2920	2920	0
404	20240904	141900	184738850	2920	2895	2920	2895	31
405	20240904	141800	184649080	2925	2925	2925	2925	0
406	20240904	141700	184649080	2925	2925	2925	2925	181
407	20240904	141600	184119655	2935	2935	2935	2935	0
408	20240904	141500	184119655	2935	2935	2935	2935	0
409	20240904	141400	184119655	2935	2935	2935	2935	0
410	20240904	141300	184119655	2935	2935	2935	2935	0
411	20240904	141200	184119655	2935	2935	2935	2935	0
412	20240904	141100	184119655	2935	2935	2935	2935	0
413	20240904	141000	184119655	2935	2905	2935	2900	7454
414	20240904	140900	162490425	2905	2905	2920	2905	2617
415	20240904	140800	154884345	2905	2905	2905	2905	778
416	20240904	140700	152624255	2910	2910	2910	2910	114
417	20240904	140600	152292515	2910	2910	2910	2910	72
418	20240904	140500	152082995	2910	2915	2915	2910	2904
419	20240904	140400	143631830	2915	2915	2915	2915	0
420	20240904	140300	143631830	2915	2915	2915	2915	0
421	20240904	140200	143631830	2915	2915	2915	2915	0
422	20240904	140100	143631830	2915	2915	2915	2915	0
423	20240904	140000	143631830	2915	2915	2915	2915	0
424	20240904	135900	143631830	2915	2915	2915	2915	0
425	20240904	135800	143631830	2915	2915	2915	2915	0
426	20240904	135700	143631830	2915	2915	2915	2915	0
427	20240904	135600	143631830	2915	2915	2915	2915	0
428	20240904	135500	143631830	2915	2915	2915	2915	0
429	20240904	135400	143631830	2915	2915	2915	2915	0
430	20240904	135300	143631830	2915	2915	2915	2915	0
431	20240904	135200	143631830	2915	2915	2915	2915	0
432	20240904	135100	143631830	2915	2915	2915	2915	0
433	20240904	135000	143631830	2915	2915	2915	2915	0
434	20240904	134900	143631830	2915	2915	2915	2915	0
435	20240904	134800	143631830	2915	2915	2915	2915	500
436	20240904	134700	142174330	2915	2915	2915	2915	0
437	20240904	134600	142174330	2915	2915	2915	2915	0
438	20240904	134500	142174330	2915	2915	2915	2915	0
439	20240904	134400	142174330	2915	2915	2915	2915	0
440	20240904	134300	142174330	2915	2915	2915	2915	0
441	20240904	134200	142174330	2915	2915	2915	2915	0
442	20240904	134100	142174330	2915	2915	2915	2915	68
443	20240904	134000	141976110	2915	2915	2915	2915	0
444	20240904	133900	141976110	2915	2915	2915	2915	0
445	20240904	133800	141976110	2915	2915	2915	2915	0
446	20240904	133700	141976110	2915	2915	2915	2915	0
447	20240904	133600	141976110	2915	2915	2915	2915	0
448	20240904	133500	141976110	2915	2915	2915	2915	0
449	20240904	133400	141976110	2915	2915	2915	2915	1
450	20240904	133300	141973195	2915	2915	2915	2915	0
451	20240904	133200	141973195	2915	2915	2915	2915	0
452	20240904	133100	141973195	2915	2930	2930	2915	7285
453	20240904	133000	120706605	2935	2935	2935	2935	0
454	20240904	132900	120706605	2935	2935	2935	2935	0
455	20240904	132800	120706605	2935	2935	2935	2935	0
456	20240904	132700	120706605	2935	2935	2935	2935	0
457	20240904	132600	120706605	2935	2935	2935	2935	10
458	20240904	132500	120677255	2935	2935	2935	2935	0
459	20240904	132400	120677255	2935	2935	2935	2935	0
460	20240904	132300	120677255	2935	2935	2935	2935	0
461	20240904	132200	120677255	2935	2935	2935	2935	0
462	20240904	132100	120677255	2935	2935	2935	2935	0
463	20240904	132000	120677255	2935	2935	2935	2935	0
464	20240904	131900	120677255	2935	2935	2935	2935	0
465	20240904	131800	120677255	2935	2935	2935	2935	0
466	20240904	131700	120677255	2935	2935	2935	2935	0
467	20240904	131600	120677255	2935	2935	2935	2935	0
468	20240904	131500	120677255	2935	2935	2935	2935	0
469	20240904	131400	120677255	2935	2935	2935	2935	96
470	20240904	131300	120395495	2935	2935	2935	2935	0
471	20240904	131200	120395495	2935	2935	2935	2935	0
472	20240904	131100	120395495	2935	2935	2935	2935	30
473	20240904	131000	120307445	2935	2935	2935	2935	10
474	20240904	130900	120278095	2955	2935	2955	2935	210
475	20240904	130800	119661645	2935	2930	2935	2930	30
476	20240904	130700	119573715	2930	2930	2930	2930	10
477	20240904	130600	119544415	2930	2930	2930	2930	0
478	20240904	130500	119544415	2930	2930	2930	2930	1
479	20240904	130400	119541485	2930	2930	2930	2930	0
480	20240904	130300	119541485	2930	2930	2930	2930	0
481	20240904	130200	119541485	2930	2930	2930	2930	0
482	20240904	130100	119541485	2930	2930	2930	2930	0
483	20240904	130000	119541485	2930	2930	2930	2930	0
484	20240904	125900	119541485	2930	2930	2930	2930	0
485	20240904	125800	119541485	2930	2930	2930	2930	648
486	20240904	125700	117642845	2935	2935	2935	2935	0
487	20240904	125600	117642845	2935	2935	2935	2935	0
488	20240904	125500	117642845	2935	2935	2935	2935	10
489	20240904	125400	117613495	2930	2930	2930	2930	400
490	20240904	125300	116441495	2935	2935	2935	2935	0
491	20240904	125200	116441495	2935	2935	2935	2935	0
492	20240904	125100	116441495	2935	2935	2935	2935	100
493	20240904	125000	116147995	2930	2930	2930	2930	0
494	20240904	124900	116147995	2930	2930	2930	2930	0
495	20240904	124800	116147995	2930	2930	2930	2930	0
496	20240904	124700	116147995	2930	2930	2930	2930	0
497	20240904	124600	116147995	2930	2930	2930	2930	0
498	20240904	124500	116147995	2930	2930	2930	2930	0
499	20240904	124400	116147995	2930	2930	2930	2930	0
500	20240904	124300	116147995	2930	2930	2930	2930	0
501	20240904	124200	116147995	2930	2930	2930	2930	50
502	20240904	124100	116001495	2930	2930	2930	2930	0
503	20240904	124000	116001495	2930	2930	2930	2930	0
504	20240904	123900	116001495	2930	2930	2930	2930	45
505	20240904	123800	115869645	2935	2935	2935	2935	0
506	20240904	123700	115869645	2935	2935	2935	2935	0
507	20240904	123600	115869645	2935	2935	2935	2935	0
508	20240904	123500	115869645	2935	2935	2935	2935	1
509	20240904	123400	115866710	2930	2930	2930	2930	0
510	20240904	123300	115866710	2930	2930	2930	2930	0
511	20240904	123200	115866710	2930	2930	2930	2930	0
512	20240904	123100	115866710	2930	2930	2930	2930	0
513	20240904	123000	115866710	2930	2930	2930	2930	100
514	20240904	122900	115573710	2935	2940	2940	2935	1932
515	20240904	122800	109903240	2950	2950	2950	2950	0
516	20240904	122700	109903240	2950	2950	2950	2950	0
517	20240904	122600	109903240	2950	2950	2950	2950	0
518	20240904	122500	109903240	2950	2950	2950	2950	0
519	20240904	122400	109903240	2950	2950	2950	2950	0
520	20240904	122300	109903240	2950	2950	2950	2950	0
521	20240904	122200	109903240	2950	2950	2950	2950	10
522	20240904	122100	109873740	2940	2940	2940	2940	0
523	20240904	122000	109873740	2940	2940	2940	2940	0
524	20240904	121900	109873740	2940	2940	2940	2940	0
525	20240904	121800	109873740	2940	2945	2945	2940	215
526	20240904	121700	109241300	2945	2945	2945	2945	0
527	20240904	121600	109241300	2945	2945	2945	2945	0
528	20240904	121500	109241300	2945	2945	2945	2945	0
529	20240904	121400	109241300	2945	2945	2945	2945	0
530	20240904	121300	109241300	2945	2945	2945	2945	0
531	20240904	121200	109241300	2945	2945	2945	2945	0
532	20240904	121100	109241300	2945	2945	2945	2945	0
533	20240904	121000	109241300	2945	2945	2945	2945	0
534	20240904	120900	109241300	2945	2945	2945	2945	0
535	20240904	120800	109241300	2945	2945	2945	2945	0
536	20240904	120700	109241300	2945	2945	2945	2945	0
537	20240904	120600	109241300	2945	2945	2945	2945	0
538	20240904	120500	109241300	2945	2945	2945	2945	0
539	20240904	120400	109241300	2945	2945	2945	2945	0
540	20240904	120300	109241300	2945	2945	2945	2945	0
541	20240904	120200	109241300	2945	2935	2945	2935	6792
542	20240904	120100	89304440	2920	2920	2920	2920	0
543	20240904	120000	89304440	2920	2920	2920	2920	0
544	20240904	115900	89304440	2920	2920	2920	2920	0
545	20240904	115800	89304440	2920	2920	2920	2920	0
546	20240904	115700	89304440	2920	2920	2920	2920	0
547	20240904	115600	89304440	2920	2920	2920	2920	0
548	20240904	115500	89304440	2920	2920	2920	2920	120
549	20240904	115400	88954040	2920	2920	2920	2920	0
550	20240904	115300	88954040	2920	2920	2920	2920	0
551	20240904	115200	88954040	2920	2920	2920	2920	0
552	20240904	115100	88954040	2920	2920	2920	2920	0
553	20240904	115000	88954040	2920	2920	2920	2920	0
554	20240904	114900	88954040	2920	2920	2920	2920	0
555	20240904	114800	88954040	2920	2920	2920	2920	0
556	20240904	114700	88954040	2920	2920	2920	2920	0
557	20240904	114600	88954040	2920	2920	2920	2920	0
558	20240904	114500	88954040	2920	2920	2920	2920	0
559	20240904	114400	88954040	2920	2920	2920	2920	0
560	20240904	114300	88954040	2920	2920	2920	2920	0
561	20240904	114200	88954040	2920	2920	2920	2920	0
562	20240904	114100	88954040	2920	2920	2920	2920	0
563	20240904	114000	88954040	2920	2920	2920	2920	0
564	20240904	113900	88954040	2920	2925	2925	2920	3000
565	20240904	113800	80193290	2935	2935	2935	2935	0
566	20240904	113700	80193290	2935	2935	2935	2935	0
567	20240904	113600	80193290	2935	2935	2935	2935	0
568	20240904	113500	80193290	2935	2935	2935	2935	0
569	20240904	113400	80193290	2935	2935	2935	2935	0
570	20240904	113300	80193290	2935	2935	2935	2935	0
571	20240904	113200	80193290	2935	2935	2935	2935	0
572	20240904	113100	80193290	2935	2935	2935	2935	0
573	20240904	113000	80193290	2935	2935	2935	2935	0
574	20240904	112900	80193290	2935	2935	2935	2935	0
575	20240904	112800	80193290	2935	2935	2935	2935	0
576	20240904	112700	80193290	2935	2935	2935	2935	0
577	20240904	112600	80193290	2935	2935	2935	2935	0
578	20240904	112500	80193290	2935	2935	2935	2935	3172
579	20240904	112400	70883470	2925	2925	2925	2925	5
580	20240904	112300	70868845	2925	2925	2925	2925	0
581	20240904	112200	70868845	2925	2930	2930	2925	1995
582	20240904	112100	65033460	2925	2925	2925	2925	0
583	20240904	112000	65033460	2925	2925	2925	2925	0
584	20240904	111900	65033460	2925	2925	2925	2925	0
585	20240904	111800	65033460	2925	2925	2925	2925	0
586	20240904	111700	65033460	2925	2925	2925	2925	0
587	20240904	111600	65033460	2925	2925	2925	2925	0
588	20240904	111500	65033460	2925	2925	2925	2925	0
589	20240904	111400	65033460	2925	2925	2925	2925	0
590	20240904	111300	65033460	2925	2925	2925	2925	0
591	20240904	111200	65033460	2925	2925	2925	2925	0
592	20240904	111100	65033460	2925	2925	2925	2925	0
593	20240904	111000	65033460	2925	2925	2925	2925	0
594	20240904	110900	65033460	2925	2925	2925	2925	0
595	20240904	110800	65033460	2925	2925	2925	2925	0
596	20240904	110700	65033460	2925	2925	2925	2925	0
597	20240904	110600	65033460	2925	2925	2925	2925	0
598	20240904	110500	65033460	2925	2925	2925	2925	0
599	20240904	110400	65033460	2925	2925	2925	2925	0
600	20240904	110300	65033460	2925	2925	2925	2925	0
601	20240904	110200	65033460	2925	2925	2925	2925	0
602	20240904	110100	65033460	2925	2925	2925	2925	0
603	20240904	110000	65033460	2925	2925	2925	2925	0
604	20240904	105900	65033460	2925	2930	2935	2925	110
605	20240904	105800	64711620	2935	2935	2935	2935	0
606	20240904	105700	64711620	2935	2925	2935	2925	25
607	20240904	105600	64638485	2935	2935	2935	2935	199
608	20240904	105500	64054420	2935	2935	2935	2935	0
609	20240904	105400	64054420	2935	2935	2935	2935	0
610	20240904	105300	64054420	2935	2935	2935	2935	0
611	20240904	105200	64054420	2935	2935	2935	2935	0
612	20240904	105100	64054420	2935	2935	2935	2935	102
613	20240904	105000	63755050	2930	2930	2930	2930	0
614	20240904	104900	63755050	2930	2930	2930	2930	0
615	20240904	104800	63755050	2930	2925	2930	2925	135
616	20240904	104700	63359725	2935	2935	2935	2935	0
617	20240904	104600	63359725	2935	2935	2935	2935	95
618	20240904	104500	63080900	2925	2925	2925	2925	0
619	20240904	104400	63080900	2925	2925	2925	2925	0
620	20240904	104300	63080900	2925	2925	2925	2925	2000
621	20240904	104200	57230900	2925	2925	2925	2925	0
622	20240904	104100	57230900	2925	2925	2925	2925	0
623	20240904	104000	57230900	2925	2925	2925	2925	0
624	20240904	103900	57230900	2925	2925	2925	2925	0
625	20240904	103800	57230900	2925	2925	2925	2925	0
626	20240904	103700	57230900	2925	2925	2925	2925	0
627	20240904	103600	57230900	2925	2940	2940	2925	2700
628	20240904	103500	49332600	2945	2945	2945	2945	0
629	20240904	103400	49332600	2945	2945	2945	2945	0
630	20240904	103300	49332600	2945	2945	2945	2945	0
631	20240904	103200	49332600	2945	2945	2945	2945	10
632	20240904	103100	49303150	2955	2955	2955	2955	0
633	20240904	103000	49303150	2955	2955	2955	2955	0
634	20240904	102900	49303150	2955	2955	2955	2955	0
635	20240904	102800	49303150	2955	2955	2955	2955	0
636	20240904	102700	49303150	2955	2955	2955	2955	0
637	20240904	102600	49303150	2955	2955	2955	2955	0
638	20240904	102500	49303150	2955	2955	2955	2955	0
639	20240904	102400	49303150	2955	2955	2955	2955	0
640	20240904	102300	49303150	2955	2955	2955	2955	0
641	20240904	102200	49303150	2955	2955	2955	2955	0
642	20240904	102100	49303150	2955	2955	2955	2955	0
643	20240904	102000	49303150	2955	2955	2955	2955	0
644	20240904	101900	49303150	2955	2955	2955	2955	0
645	20240904	101800	49303150	2955	2955	2955	2955	0
646	20240904	101700	49303150	2955	2955	2955	2955	0
647	20240904	101600	49303150	2955	2955	2955	2955	0
648	20240904	101500	49303150	2955	2955	2955	2955	0
649	20240904	101400	49303150	2955	2955	2955	2955	0
650	20240904	101300	49303150	2955	2935	2955	2935	30
651	20240904	101200	49215080	2945	2950	2950	2945	43
652	20240904	101100	49088395	2940	2940	2940	2940	32
653	20240904	101000	48994315	2980	2980	2980	2980	0
654	20240904	100900	48994315	2980	2935	2980	2935	2000
655	20240904	100800	43055080	2935	2935	2935	2935	3
656	20240904	100700	43046275	2935	2935	2935	2935	0
657	20240904	100600	43046275	2935	2935	2935	2935	0
658	20240904	100500	43046275	2935	2935	2935	2935	0
659	20240904	100400	43046275	2935	2935	2935	2935	0
660	20240904	100300	43046275	2935	2935	2935	2935	1
661	20240904	100200	43043340	2935	2935	2935	2935	2
662	20240904	100100	43037470	2920	2920	2920	2920	100
663	20240904	100000	42745470	2920	2920	2920	2920	0
664	20240904	095900	42745470	2920	2920	2920	2920	0
665	20240904	095800	42745470	2920	2920	2920	2920	0
666	20240904	095700	42745470	2920	2920	2920	2920	77
667	20240904	095600	42520630	2920	2920	2920	2920	0
668	20240904	095500	42520630	2920	2920	2920	2920	23
669	20240904	095400	42453470	2920	2920	2920	2920	0
670	20240904	095300	42453470	2920	2920	2920	2920	6
671	20240904	095200	42435950	2920	2920	2920	2920	0
672	20240904	095100	42435950	2920	2920	2920	2920	198
673	20240904	095000	41857790	2915	2915	2915	2915	0
674	20240904	094900	41857790	2915	2915	2915	2915	0
675	20240904	094800	41857790	2915	2915	2915	2915	0
676	20240904	094700	41857790	2915	2915	2915	2915	69
677	20240904	094600	41656655	2910	2910	2910	2910	0
678	20240904	094500	41656655	2910	2910	2925	2910	167
679	20240904	094400	41169440	2905	2905	2905	2905	0
680	20240904	094300	41169440	2905	2905	2905	2905	0
681	20240904	094200	41169440	2905	2910	2910	2905	53
682	20240904	094100	41015335	2910	2910	2910	2910	40
683	20240904	094000	40898935	2910	2910	2910	2910	61
684	20240904	093900	40721425	2925	2920	2925	2920	30
685	20240904	093800	40633715	2910	2940	2940	2910	169
686	20240904	093700	40141895	2940	2940	2940	2940	22
687	20240904	093600	40077215	2945	2920	2945	2900	2699
688	20240904	093500	32238510	2925	2925	2925	2925	50
689	20240904	093400	32092260	2925	2925	2925	2925	0
690	20240904	093300	32092260	2925	2925	2925	2925	1
691	20240904	093200	32089335	2910	2910	2910	2910	0
692	20240904	093100	32089335	2910	2910	2910	2910	0
693	20240904	093000	32089335	2910	2910	2910	2910	24
694	20240904	092900	32019495	2910	2910	2910	2910	200
695	20240904	092800	31437495	2920	2920	2920	2920	40
696	20240904	092700	31320695	2910	2915	2915	2910	2993
697	20240904	092600	22606990	2915	2915	2915	2915	0
698	20240904	092500	22606990	2915	2915	2915	2915	0
699	20240904	092400	22606990	2915	2920	2920	2915	963
700	20240904	092300	19799465	2920	2920	2920	2920	227
701	20240904	092200	19136625	2920	2920	2940	2920	808
702	20240904	092100	16766785	2915	2915	2915	2915	8
703	20240904	092000	16743465	2915	2915	2915	2915	400
704	20240904	091900	15577465	2915	2920	2920	2915	399
705	20240904	091800	14412705	2920	2920	2920	2920	48
706	20240904	091700	14272545	2920	2920	2920	2920	69
707	20240904	091600	14071065	2920	2920	2920	2920	87
708	20240904	091500	13817025	2940	2940	2940	2940	0
709	20240904	091400	13817025	2940	2940	2940	2940	0
710	20240904	091300	13817025	2940	2935	2940	2935	650
711	20240904	091200	11907590	2950	2940	2950	2920	721
712	20240904	091100	9797500	2935	2935	2935	2935	65
713	20240904	091000	9606725	2915	2915	2915	2915	0
714	20240904	090900	9606725	2915	2920	2920	2915	971
715	20240904	090800	6775210	2955	2955	2955	2955	0
716	20240904	090700	6775210	2955	2955	2955	2955	0
717	20240904	090600	6775210	2955	2955	2955	2955	0
718	20240904	090500	6775210	2955	2955	2955	2955	0
719	20240904	090400	6775210	2955	2955	2955	2955	0
720	20240904	090300	6775210	2955	2950	2955	2950	101
721	20240904	090200	6477255	2955	2940	2955	2920	283
722	20240904	090100	5649350	2940	2960	2960	2940	21
723	20240904	090000	5587210	2960	2970	2970	2950	1885