KissMeData/189860/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202700	192130170	4645	4645	4645	4645	721
3	20240903	202600	192130170	4645	4645	4645	4645	0
4	20240903	202500	192130170	4645	4645	4645	4645	0
5	20240903	202400	192130170	4645	4645	4645	4645	0
6	20240903	202300	192130170	4645	4645	4645	4645	0
7	20240903	202200	192130170	4645	4645	4645	4645	0
8	20240903	202100	192130170	4645	4645	4645	4645	0
9	20240903	202000	192130170	4645	4645	4645	4645	0
10	20240903	201900	192130170	4645	4645	4645	4645	0
11	20240903	201800	192130170	4645	4645	4645	4645	0
12	20240903	201700	192130170	4645	4645	4645	4645	0
13	20240903	201600	192130170	4645	4645	4645	4645	0
14	20240903	201500	192130170	4645	4645	4645	4645	0
15	20240903	201400	192130170	4645	4645	4645	4645	0
16	20240903	201300	192130170	4645	4645	4645	4645	0
17	20240903	201200	192130170	4645	4645	4645	4645	0
18	20240903	201100	192130170	4645	4645	4645	4645	0
19	20240903	201000	192130170	4645	4645	4645	4645	0
20	20240903	200900	192130170	4645	4645	4645	4645	0
21	20240903	200800	192130170	4645	4645	4645	4645	0
22	20240903	200700	192130170	4645	4645	4645	4645	0
23	20240903	200600	192130170	4645	4645	4645	4645	0
24	20240903	200500	192130170	4645	4645	4645	4645	0
25	20240903	200400	192130170	4645	4645	4645	4645	0
26	20240903	200300	192130170	4645	4645	4645	4645	0
27	20240903	200200	192130170	4645	4645	4645	4645	0
28	20240903	200100	192130170	4645	4645	4645	4645	0
29	20240903	200000	192130170	4645	4645	4645	4645	0
30	20240903	195900	192130170	4645	4645	4645	4645	0
31	20240903	195800	192130170	4645	4645	4645	4645	0
32	20240903	195700	192130170	4645	4645	4645	4645	721
33	20240903	195600	192130170	4645	4645	4645	4645	0
34	20240903	195500	192130170	4645	4645	4645	4645	0
35	20240903	195400	192130170	4645	4645	4645	4645	0
36	20240903	195300	192130170	4645	4645	4645	4645	0
37	20240903	195200	192130170	4645	4645	4645	4645	0
38	20240903	195100	192130170	4645	4645	4645	4645	0
39	20240903	195000	192130170	4645	4645	4645	4645	0
40	20240903	194900	192130170	4645	4645	4645	4645	0
41	20240903	194800	192130170	4645	4645	4645	4645	0
42	20240903	194700	192130170	4645	4645	4645	4645	0
43	20240903	194600	192130170	4645	4645	4645	4645	0
44	20240903	194500	192130170	4645	4645	4645	4645	0
45	20240903	194400	192130170	4645	4645	4645	4645	0
46	20240903	194300	192130170	4645	4645	4645	4645	0
47	20240903	194200	192130170	4645	4645	4645	4645	0
48	20240903	194100	192130170	4645	4645	4645	4645	0
49	20240903	194000	192130170	4645	4645	4645	4645	0
50	20240903	193900	192130170	4645	4645	4645	4645	0
51	20240903	193800	192130170	4645	4645	4645	4645	0
52	20240903	193700	192130170	4645	4645	4645	4645	0
53	20240903	193600	192130170	4645	4645	4645	4645	0
54	20240903	193500	192130170	4645	4645	4645	4645	0
55	20240903	193400	192130170	4645	4645	4645	4645	0
56	20240903	193300	192130170	4645	4645	4645	4645	0
57	20240903	193200	192130170	4645	4645	4645	4645	0
58	20240903	193100	192130170	4645	4645	4645	4645	0
59	20240903	193000	192130170	4645	4645	4645	4645	0
60	20240903	192900	192130170	4645	4645	4645	4645	0
61	20240903	192800	192130170	4645	4645	4645	4645	0
62	20240903	192700	192130170	4645	4645	4645	4645	721
63	20240903	192600	192130170	4645	4645	4645	4645	0
64	20240903	192500	192130170	4645	4645	4645	4645	0
65	20240903	192400	192130170	4645	4645	4645	4645	0
66	20240903	192300	192130170	4645	4645	4645	4645	0
67	20240903	192200	192130170	4645	4645	4645	4645	0
68	20240903	192100	192130170	4645	4645	4645	4645	0
69	20240903	192000	192130170	4645	4645	4645	4645	0
70	20240903	191900	192130170	4645	4645	4645	4645	0
71	20240903	191800	192130170	4645	4645	4645	4645	0
72	20240903	191700	192130170	4645	4645	4645	4645	0
73	20240903	191600	192130170	4645	4645	4645	4645	0
74	20240903	191500	192130170	4645	4645	4645	4645	0
75	20240903	191400	192130170	4645	4645	4645	4645	0
76	20240903	191300	192130170	4645	4645	4645	4645	0
77	20240903	191200	192130170	4645	4645	4645	4645	0
78	20240903	191100	192130170	4645	4645	4645	4645	0
79	20240903	191000	192130170	4645	4645	4645	4645	0
80	20240903	190900	192130170	4645	4645	4645	4645	0
81	20240903	190800	192130170	4645	4645	4645	4645	0
82	20240903	190700	192130170	4645	4645	4645	4645	0
83	20240903	190600	192130170	4645	4645	4645	4645	0
84	20240903	190500	192130170	4645	4645	4645	4645	0
85	20240903	190400	192130170	4645	4645	4645	4645	0
86	20240903	190300	192130170	4645	4645	4645	4645	0
87	20240903	190200	192130170	4645	4645	4645	4645	0
88	20240903	190100	192130170	4645	4645	4645	4645	0
89	20240903	190000	192130170	4645	4645	4645	4645	0
90	20240903	185900	192130170	4645	4645	4645	4645	0
91	20240903	185800	192130170	4645	4645	4645	4645	0
92	20240903	185700	192130170	4645	4645	4645	4645	721
93	20240903	185600	192130170	4645	4645	4645	4645	0
94	20240903	185500	192130170	4645	4645	4645	4645	0
95	20240903	185400	192130170	4645	4645	4645	4645	0
96	20240903	185300	192130170	4645	4645	4645	4645	0
97	20240903	185200	192130170	4645	4645	4645	4645	0
98	20240903	185100	192130170	4645	4645	4645	4645	0
99	20240903	185000	192130170	4645	4645	4645	4645	0
100	20240903	184900	192130170	4645	4645	4645	4645	0
101	20240903	184800	192130170	4645	4645	4645	4645	0
102	20240903	184700	192130170	4645	4645	4645	4645	0
103	20240903	184600	192130170	4645	4645	4645	4645	0
104	20240903	184500	192130170	4645	4645	4645	4645	0
105	20240903	184400	192130170	4645	4645	4645	4645	0
106	20240903	184300	192130170	4645	4645	4645	4645	0
107	20240903	184200	192130170	4645	4645	4645	4645	0
108	20240903	184100	192130170	4645	4645	4645	4645	0
109	20240903	184000	192130170	4645	4645	4645	4645	0
110	20240903	183900	192130170	4645	4645	4645	4645	0
111	20240903	183800	192130170	4645	4645	4645	4645	0
112	20240903	183700	192130170	4645	4645	4645	4645	0
113	20240903	183600	192130170	4645	4645	4645	4645	0
114	20240903	183500	192130170	4645	4645	4645	4645	0
115	20240903	183400	192130170	4645	4645	4645	4645	0
116	20240903	183300	192130170	4645	4645	4645	4645	0
117	20240903	183200	192130170	4645	4645	4645	4645	0
118	20240903	183100	192130170	4645	4645	4645	4645	0
119	20240903	183000	192130170	4645	4645	4645	4645	0
120	20240903	182900	192130170	4645	4645	4645	4645	0
121	20240903	182800	192130170	4645	4645	4645	4645	0
122	20240903	182700	192130170	4645	4645	4645	4645	721
123	20240903	182600	192130170	4645	4645	4645	4645	0
124	20240903	182500	192130170	4645	4645	4645	4645	0
125	20240903	182400	192130170	4645	4645	4645	4645	0
126	20240903	182300	192130170	4645	4645	4645	4645	0
127	20240903	182200	192130170	4645	4645	4645	4645	0
128	20240903	182100	192130170	4645	4645	4645	4645	0
129	20240903	182000	192130170	4645	4645	4645	4645	0
130	20240903	181900	192130170	4645	4645	4645	4645	0
131	20240903	181800	192130170	4645	4645	4645	4645	0
132	20240903	181700	192130170	4645	4645	4645	4645	0
133	20240903	181600	192130170	4645	4645	4645	4645	0
134	20240903	181500	192130170	4645	4645	4645	4645	0
135	20240903	181400	192130170	4645	4645	4645	4645	0
136	20240903	181300	192130170	4645	4645	4645	4645	0
137	20240903	181200	192130170	4645	4645	4645	4645	0
138	20240903	181100	192130170	4645	4645	4645	4645	0
139	20240903	181000	192130170	4645	4645	4645	4645	0
140	20240903	180900	192130170	4645	4645	4645	4645	0
141	20240903	180800	192130170	4645	4645	4645	4645	0
142	20240903	180700	192130170	4645	4645	4645	4645	0
143	20240903	180600	192130170	4645	4645	4645	4645	0
144	20240903	180500	192130170	4645	4645	4645	4645	0
145	20240903	180400	192130170	4645	4645	4645	4645	0
146	20240903	180300	192130170	4645	4645	4645	4645	0
147	20240903	180200	192130170	4645	4645	4645	4645	0
148	20240903	180100	192130170	4645	4645	4645	4645	0
149	20240903	180000	192130170	4645	4645	4645	4645	0
150	20240903	175900	192130170	4645	4645	4645	4645	0
151	20240903	175800	192130170	4645	4645	4645	4645	0
152	20240903	175700	192130170	4645	4645	4645	4645	721
153	20240903	175600	192130170	4645	4645	4645	4645	0
154	20240903	175500	192130170	4645	4645	4645	4645	0
155	20240903	175400	192130170	4645	4645	4645	4645	0
156	20240903	175300	192130170	4645	4645	4645	4645	0
157	20240903	175200	192130170	4645	4645	4645	4645	0
158	20240903	175100	192130170	4645	4645	4645	4645	0
159	20240903	175000	192130170	4645	4645	4645	4645	0
160	20240903	174900	192130170	4645	4645	4645	4645	0
161	20240903	174800	192130170	4645	4645	4645	4645	0
162	20240903	174700	192130170	4645	4645	4645	4645	0
163	20240903	174600	192130170	4645	4645	4645	4645	0
164	20240903	174500	192130170	4645	4645	4645	4645	0
165	20240903	174400	192130170	4645	4645	4645	4645	0
166	20240903	174300	192130170	4645	4645	4645	4645	0
167	20240903	174200	192130170	4645	4645	4645	4645	0
168	20240903	174100	192130170	4645	4645	4645	4645	0
169	20240903	174000	192130170	4645	4645	4645	4645	0
170	20240903	173900	192130170	4645	4645	4645	4645	0
171	20240903	173800	192130170	4645	4645	4645	4645	0
172	20240903	173700	192130170	4645	4645	4645	4645	0
173	20240903	173600	192130170	4645	4645	4645	4645	0
174	20240903	173500	192130170	4645	4645	4645	4645	0
175	20240903	173400	192130170	4645	4645	4645	4645	0
176	20240903	173300	192130170	4645	4645	4645	4645	0
177	20240903	173200	192130170	4645	4645	4645	4645	0
178	20240903	173100	192130170	4645	4645	4645	4645	0
179	20240903	173000	192130170	4645	4645	4645	4645	0
180	20240903	172900	192130170	4645	4645	4645	4645	0
181	20240903	172800	192130170	4645	4645	4645	4645	0
182	20240903	172700	192130170	4645	4645	4645	4645	721
183	20240903	172600	192130170	4645	4645	4645	4645	0
184	20240903	172500	192130170	4645	4645	4645	4645	0
185	20240903	172400	192130170	4645	4645	4645	4645	0
186	20240903	172300	192130170	4645	4645	4645	4645	0
187	20240903	172200	192130170	4645	4645	4645	4645	0
188	20240903	172100	192130170	4645	4645	4645	4645	0
189	20240903	172000	192130170	4645	4645	4645	4645	0
190	20240903	171900	192130170	4645	4645	4645	4645	0
191	20240903	171800	192130170	4645	4645	4645	4645	0
192	20240903	171700	192130170	4645	4645	4645	4645	0
193	20240903	171600	192130170	4645	4645	4645	4645	0
194	20240903	171500	192130170	4645	4645	4645	4645	0
195	20240903	171400	192130170	4645	4645	4645	4645	0
196	20240903	171300	192130170	4645	4645	4645	4645	0
197	20240903	171200	192130170	4645	4645	4645	4645	0
198	20240903	171100	192130170	4645	4645	4645	4645	0
199	20240903	171000	192130170	4645	4645	4645	4645	0
200	20240903	170900	192130170	4645	4645	4645	4645	0
201	20240903	170800	192130170	4645	4645	4645	4645	0
202	20240903	170700	192130170	4645	4645	4645	4645	0
203	20240903	170600	192130170	4645	4645	4645	4645	0
204	20240903	170500	192130170	4645	4645	4645	4645	0
205	20240903	170400	192130170	4645	4645	4645	4645	0
206	20240903	170300	192130170	4645	4645	4645	4645	0
207	20240903	170200	192130170	4645	4645	4645	4645	0
208	20240903	170100	192130170	4645	4645	4645	4645	0
209	20240903	170000	192130170	4645	4645	4645	4645	0
210	20240903	165900	192130170	4645	4645	4645	4645	0
211	20240903	165800	192130170	4645	4645	4645	4645	0
212	20240903	165700	192130170	4645	4645	4645	4645	721
213	20240903	165600	192130170	4645	4645	4645	4645	0
214	20240903	165500	192130170	4645	4645	4645	4645	0
215	20240903	165400	192130170	4645	4645	4645	4645	0
216	20240903	165300	192130170	4645	4645	4645	4645	0
217	20240903	165200	192130170	4645	4645	4645	4645	0
218	20240903	165100	192130170	4645	4645	4645	4645	0
219	20240903	165000	192130170	4645	4645	4645	4645	0
220	20240903	164900	192130170	4645	4645	4645	4645	0
221	20240903	164800	192130170	4645	4645	4645	4645	0
222	20240903	164700	192130170	4645	4645	4645	4645	0
223	20240903	164600	192130170	4645	4645	4645	4645	0
224	20240903	164500	192130170	4645	4645	4645	4645	0
225	20240903	164400	192130170	4645	4645	4645	4645	0
226	20240903	164300	192130170	4645	4645	4645	4645	0
227	20240903	164200	192130170	4645	4645	4645	4645	0
228	20240903	164100	192130170	4645	4645	4645	4645	0
229	20240903	164000	192130170	4645	4645	4645	4645	0
230	20240903	163900	192130170	4645	4645	4645	4645	0
231	20240903	163800	192130170	4645	4645	4645	4645	0
232	20240903	163700	192130170	4645	4645	4645	4645	0
233	20240903	163600	192130170	4645	4645	4645	4645	0
234	20240903	163500	192130170	4645	4645	4645	4645	0
235	20240903	163400	192130170	4645	4645	4645	4645	0
236	20240903	163300	192130170	4645	4645	4645	4645	0
237	20240903	163200	192130170	4645	4645	4645	4645	0
238	20240903	163100	192130170	4645	4645	4645	4645	0
239	20240903	163000	192130170	4645	4645	4645	4645	0
240	20240903	162900	192130170	4645	4645	4645	4645	0
241	20240903	162800	192130170	4645	4645	4645	4645	0
242	20240903	162700	192130170	4645	4645	4645	4645	721
243	20240903	162600	192130170	4645	4645	4645	4645	0
244	20240903	162500	192130170	4645	4645	4645	4645	0
245	20240903	162400	192130170	4645	4645	4645	4645	0
246	20240903	162300	192130170	4645	4645	4645	4645	0
247	20240903	162200	192130170	4645	4645	4645	4645	0
248	20240903	162100	192130170	4645	4645	4645	4645	0
249	20240903	162000	192130170	4645	4645	4645	4645	0
250	20240903	161900	192130170	4645	4645	4645	4645	0
251	20240903	161800	192130170	4645	4645	4645	4645	0
252	20240903	161700	192130170	4645	4645	4645	4645	0
253	20240903	161600	192130170	4645	4645	4645	4645	0
254	20240903	161500	192130170	4645	4645	4645	4645	0
255	20240903	161400	192130170	4645	4645	4645	4645	0
256	20240903	161300	192130170	4645	4645	4645	4645	0
257	20240903	161200	192130170	4645	4645	4645	4645	0
258	20240903	161100	192130170	4645	4645	4645	4645	0
259	20240903	161000	192130170	4645	4645	4645	4645	0
260	20240903	160900	192130170	4645	4645	4645	4645	0
261	20240903	160800	192130170	4645	4645	4645	4645	0
262	20240903	160700	192130170	4645	4645	4645	4645	0
263	20240903	160600	192130170	4645	4645	4645	4645	0
264	20240903	160500	192130170	4645	4645	4645	4645	0
265	20240903	160400	192130170	4645	4645	4645	4645	0
266	20240903	160300	192130170	4645	4645	4645	4645	0
267	20240903	160200	192130170	4645	4645	4645	4645	0
268	20240903	160100	192130170	4645	4645	4645	4645	0
269	20240903	160000	192130170	4645	4645	4645	4645	0
270	20240903	155900	192130170	4645	4645	4645	4645	0
271	20240903	155800	192130170	4645	4645	4645	4645	0
272	20240903	155700	192130170	4645	4645	4645	4645	721
273	20240903	155600	192130170	4645	4645	4645	4645	0
274	20240903	155500	192130170	4645	4645	4645	4645	0
275	20240903	155400	192130170	4645	4645	4645	4645	0
276	20240903	155300	192130170	4645	4645	4645	4645	0
277	20240903	155200	192130170	4645	4645	4645	4645	0
278	20240903	155100	192130170	4645	4645	4645	4645	0
279	20240903	155000	192130170	4645	4645	4645	4645	0
280	20240903	154900	192130170	4645	4645	4645	4645	0
281	20240903	154800	192130170	4645	4645	4645	4645	0
282	20240903	154700	192130170	4645	4645	4645	4645	0
283	20240903	154600	192130170	4645	4645	4645	4645	0
284	20240903	154500	192130170	4645	4645	4645	4645	0
285	20240903	154400	192130170	4645	4645	4645	4645	0
286	20240903	154300	192130170	4645	4645	4645	4645	0
287	20240903	154200	192130170	4645	4645	4645	4645	0
288	20240903	154100	192130170	4645	4645	4645	4645	0
289	20240903	154000	192130170	4645	4645	4645	4645	0
290	20240903	153900	192130170	4645	4645	4645	4645	0
291	20240903	153800	192130170	4645	4645	4645	4645	0
292	20240903	153700	192130170	4645	4645	4645	4645	0
293	20240903	153600	192130170	4645	4645	4645	4645	0
294	20240903	153500	192130170	4645	4645	4645	4645	0
295	20240903	153400	192130170	4645	4645	4645	4645	0
296	20240903	153300	192130170	4645	4645	4645	4645	0
297	20240903	153200	192130170	4645	4645	4645	4645	0
298	20240903	153100	192130170	4645	4645	4645	4645	0
299	20240903	153000	192130170	4645	4645	4645	4645	721
300	20240903	152900	188781125	4655	4655	4655	4655	0
301	20240903	152800	188781125	4655	4655	4655	4655	0
302	20240903	152700	188781125	4655	4655	4655	4655	0
303	20240903	152600	188781125	4655	4655	4655	4655	0
304	20240903	152500	188781125	4655	4655	4655	4655	0
305	20240903	152400	188781125	4655	4655	4655	4655	0
306	20240903	152300	188781125	4655	4655	4655	4655	0
307	20240903	152200	188781125	4655	4655	4655	4655	0
308	20240903	152100	188781125	4655	4655	4655	4655	0
309	20240903	152000	188781125	4655	4655	4655	4655	0
310	20240903	151900	188781125	4655	4655	4655	4655	5
311	20240903	151800	188757850	4665	4665	4665	4665	0
312	20240903	151700	188757850	4665	4665	4665	4665	0
313	20240903	151600	188757850	4665	4665	4665	4665	0
314	20240903	151500	188757850	4665	4665	4665	4665	5
315	20240903	151400	188734525	4670	4670	4670	4670	3
316	20240903	151300	188720515	4670	4670	4670	4670	14
317	20240903	151200	188655135	4650	4670	4670	4650	31
318	20240903	151100	188510965	4670	4650	4670	4650	223
319	20240903	151000	187473995	4645	4640	4645	4640	1047
320	20240903	150900	182610765	4635	4635	4635	4635	0
321	20240903	150800	182610765	4635	4635	4635	4635	0
322	20240903	150700	182610765	4635	4635	4635	4635	5
323	20240903	150600	182587590	4635	4635	4635	4635	151
324	20240903	150500	181887705	4630	4630	4630	4630	0
325	20240903	150400	181887705	4630	4630	4630	4630	0
326	20240903	150300	181887705	4630	4630	4630	4630	0
327	20240903	150200	181887705	4630	4630	4630	4630	10
328	20240903	150100	181841405	4630	4630	4630	4630	20
329	20240903	150000	181748805	4620	4620	4620	4620	20
330	20240903	145900	181656405	4620	4620	4620	4620	110
331	20240903	145800	181148205	4625	4625	4625	4625	10
332	20240903	145700	181101955	4625	4635	4635	4625	1625
333	20240903	145600	173581480	4640	4635	4640	4635	90
334	20240903	145500	173164130	4635	4635	4635	4635	0
335	20240903	145400	173164130	4635	4635	4635	4635	0
336	20240903	145300	173164130	4635	4635	4635	4635	0
337	20240903	145200	173164130	4635	4635	4635	4635	25
338	20240903	145100	173048255	4640	4640	4640	4640	0
339	20240903	145000	173048255	4640	4635	4640	4635	247
340	20240903	144900	171902670	4635	4635	4635	4635	21
341	20240903	144800	171805335	4645	4645	4645	4640	677
342	20240903	144700	168662945	4640	4640	4640	4640	0
343	20240903	144600	168662945	4640	4640	4640	4640	0
344	20240903	144500	168662945	4640	4640	4640	4640	0
345	20240903	144400	168662945	4640	4640	4640	4640	0
346	20240903	144300	168662945	4640	4640	4640	4640	2
347	20240903	144200	168653665	4640	4640	4640	4640	1
348	20240903	144100	168649025	4670	4665	4670	4665	56
349	20240903	144000	168387630	4660	4660	4660	4660	0
350	20240903	143900	168387630	4660	4660	4660	4660	0
351	20240903	143800	168387630	4660	4645	4660	4640	51
352	20240903	143700	168150955	4640	4640	4640	4640	0
353	20240903	143600	168150955	4640	4640	4640	4640	0
354	20240903	143500	168150955	4640	4640	4640	4640	0
355	20240903	143400	168150955	4640	4640	4640	4640	0
356	20240903	143300	168150955	4640	4640	4640	4640	0
357	20240903	143200	168150955	4640	4640	4640	4640	0
358	20240903	143100	168150955	4640	4650	4650	4640	57
359	20240903	143000	167886460	4640	4640	4640	4640	0
360	20240903	142900	167886460	4640	4640	4640	4640	0
361	20240903	142800	167886460	4640	4640	4640	4640	0
362	20240903	142700	167886460	4640	4640	4640	4640	50
363	20240903	142600	167654460	4645	4645	4645	4645	498
364	20240903	142500	165341250	4650	4660	4680	4650	80
365	20240903	142400	164968070	4635	4635	4635	4635	0
366	20240903	142300	164968070	4635	4645	4645	4635	415
367	20240903	142200	163041455	4640	4640	4640	4615	1465
368	20240903	142100	156249820	4635	4660	4660	4635	3092
369	20240903	142000	141895225	4660	4680	4680	4660	5391
370	20240903	141900	116727935	4680	4680	4680	4680	0
371	20240903	141800	116727935	4680	4690	4690	4680	4000
372	20240903	141700	98002170	4690	4690	4690	4690	0
373	20240903	141600	98002170	4690	4690	4690	4690	0
374	20240903	141500	98002170	4690	4690	4690	4690	0
375	20240903	141400	98002170	4690	4690	4690	4690	0
376	20240903	141300	98002170	4690	4690	4690	4690	0
377	20240903	141200	98002170	4690	4690	4690	4690	0
378	20240903	141100	98002170	4690	4690	4690	4690	0
379	20240903	141000	98002170	4690	4690	4690	4690	0
380	20240903	140900	98002170	4690	4690	4690	4690	0
381	20240903	140800	98002170	4690	4690	4690	4690	0
382	20240903	140700	98002170	4690	4690	4690	4690	0
383	20240903	140600	98002170	4690	4690	4690	4690	0
384	20240903	140500	98002170	4690	4690	4690	4690	1
385	20240903	140400	97997480	4710	4710	4710	4710	181
386	20240903	140300	97144970	4710	4710	4710	4710	0
387	20240903	140200	97144970	4710	4710	4710	4710	0
388	20240903	140100	97144970	4710	4710	4710	4710	212
389	20240903	140000	96146450	4710	4710	4710	4710	0
390	20240903	135900	96146450	4710	4710	4710	4710	0
391	20240903	135800	96146450	4710	4710	4710	4710	0
392	20240903	135700	96146450	4710	4710	4710	4710	0
393	20240903	135600	96146450	4710	4710	4710	4710	0
394	20240903	135500	96146450	4710	4710	4710	4710	0
395	20240903	135400	96146450	4710	4690	4710	4690	22
396	20240903	135300	96043230	4700	4700	4700	4700	202
397	20240903	135200	95093830	4690	4690	4690	4690	0
398	20240903	135100	95093830	4690	4690	4690	4690	62
399	20240903	135000	94803050	4690	4690	4690	4690	0
400	20240903	134900	94803050	4690	4690	4690	4690	0
401	20240903	134800	94803050	4690	4690	4690	4690	0
402	20240903	134700	94803050	4690	4690	4690	4690	0
403	20240903	134600	94803050	4690	4690	4690	4690	0
404	20240903	134500	94803050	4690	4695	4695	4690	500
405	20240903	134400	92458000	4690	4690	4690	4690	0
406	20240903	134300	92458000	4690	4690	4690	4690	0
407	20240903	134200	92458000	4690	4690	4690	4690	0
408	20240903	134100	92458000	4690	4690	4690	4690	0
409	20240903	134000	92458000	4690	4690	4690	4690	0
410	20240903	133900	92458000	4690	4690	4690	4690	0
411	20240903	133800	92458000	4690	4690	4690	4690	0
412	20240903	133700	92458000	4690	4690	4690	4690	0
413	20240903	133600	92458000	4690	4690	4690	4690	0
414	20240903	133500	92458000	4690	4690	4690	4690	0
415	20240903	133400	92458000	4690	4690	4690	4690	0
416	20240903	133300	92458000	4690	4690	4690	4690	38
417	20240903	133200	92279780	4690	4690	4690	4690	0
418	20240903	133100	92279780	4690	4690	4690	4690	0
419	20240903	133000	92279780	4690	4690	4690	4690	0
420	20240903	132900	92279780	4690	4690	4690	4690	0
421	20240903	132800	92279780	4690	4690	4690	4690	0
422	20240903	132700	92279780	4690	4690	4690	4690	21
423	20240903	132600	92181290	4700	4700	4700	4700	0
424	20240903	132500	92181290	4700	4695	4700	4690	131
425	20240903	132400	91566485	4695	4695	4695	4695	8
426	20240903	132300	91528925	4700	4700	4700	4700	1
427	20240903	132200	91524225	4700	4700	4700	4700	0
428	20240903	132100	91524225	4700	4700	4700	4700	0
429	20240903	132000	91524225	4700	4700	4700	4700	0
430	20240903	131900	91524225	4700	4700	4700	4700	0
431	20240903	131800	91524225	4700	4700	4700	4700	0
432	20240903	131700	91524225	4700	4700	4700	4700	5
433	20240903	131600	91500725	4700	4700	4700	4700	0
434	20240903	131500	91500725	4700	4700	4700	4700	2
435	20240903	131400	91491325	4700	4700	4700	4700	0
436	20240903	131300	91491325	4700	4700	4700	4700	0
437	20240903	131200	91491325	4700	4700	4700	4700	0
438	20240903	131100	91491325	4700	4700	4700	4700	11
439	20240903	131000	91439625	4700	4700	4700	4700	0
440	20240903	130900	91439625	4700	4700	4700	4700	2
441	20240903	130800	91430225	4700	4700	4700	4700	218
442	20240903	130700	90405625	4700	4700	4700	4700	0
443	20240903	130600	90405625	4700	4700	4700	4700	0
444	20240903	130500	90405625	4700	4700	4700	4700	0
445	20240903	130400	90405625	4700	4700	4700	4700	0
446	20240903	130300	90405625	4700	4705	4705	4700	101
447	20240903	130200	89930905	4710	4710	4710	4710	2
448	20240903	130100	89921485	4710	4710	4710	4710	0
449	20240903	130000	89921485	4710	4710	4710	4710	0
450	20240903	125900	89921485	4710	4710	4710	4710	0
451	20240903	125800	89921485	4710	4710	4710	4710	0
452	20240903	125700	89921485	4710	4710	4710	4710	0
453	20240903	125600	89921485	4710	4710	4710	4710	0
454	20240903	125500	89921485	4710	4710	4710	4710	0
455	20240903	125400	89921485	4710	4710	4710	4710	0
456	20240903	125300	89921485	4710	4710	4710	4710	37
457	20240903	125200	89747215	4710	4710	4710	4710	0
458	20240903	125100	89747215	4710	4710	4710	4710	0
459	20240903	125000	89747215	4710	4710	4710	4710	1
460	20240903	124900	89742505	4710	4710	4710	4710	0
461	20240903	124800	89742505	4710	4710	4710	4710	0
462	20240903	124700	89742505	4710	4705	4710	4705	122
463	20240903	124600	89168435	4705	4705	4705	4705	0
464	20240903	124500	89168435	4705	4700	4705	4700	446
465	20240903	124400	87070165	4700	4700	4700	4700	0
466	20240903	124300	87070165	4700	4700	4700	4700	0
467	20240903	124200	87070165	4700	4700	4700	4700	0
468	20240903	124100	87070165	4700	4700	4700	4700	0
469	20240903	124000	87070165	4700	4700	4700	4700	0
470	20240903	123900	87070165	4700	4700	4700	4700	50
471	20240903	123800	86835165	4690	4690	4690	4690	0
472	20240903	123700	86835165	4690	4690	4690	4690	6
473	20240903	123600	86807025	4690	4690	4690	4690	0
474	20240903	123500	86807025	4690	4690	4690	4690	0
475	20240903	123400	86807025	4690	4690	4690	4690	0
476	20240903	123300	86807025	4690	4690	4690	4690	20
477	20240903	123200	86713225	4690	4690	4690	4690	0
478	20240903	123100	86713225	4690	4690	4690	4690	0
479	20240903	123000	86713225	4690	4690	4690	4690	0
480	20240903	122900	86713225	4690	4690	4690	4690	0
481	20240903	122800	86713225	4690	4690	4690	4690	300
482	20240903	122700	85306225	4700	4700	4700	4700	0
483	20240903	122600	85306225	4700	4700	4700	4700	0
484	20240903	122500	85306225	4700	4700	4700	4700	1
485	20240903	122400	85301525	4695	4695	4695	4695	44
486	20240903	122300	85094945	4690	4690	4690	4690	0
487	20240903	122200	85094945	4690	4690	4690	4690	0
488	20240903	122100	85094945	4690	4690	4690	4690	0
489	20240903	122000	85094945	4690	4690	4690	4690	0
490	20240903	121900	85094945	4690	4690	4690	4690	0
491	20240903	121800	85094945	4690	4690	4690	4690	50
492	20240903	121700	84860445	4695	4695	4695	4695	88
493	20240903	121600	84447285	4695	4695	4695	4695	0
494	20240903	121500	84447285	4695	4695	4695	4695	0
495	20240903	121400	84447285	4695	4695	4695	4695	0
496	20240903	121300	84447285	4695	4695	4695	4695	236
497	20240903	121200	83339265	4700	4700	4700	4700	67
498	20240903	121100	83024365	4705	4705	4705	4705	0
499	20240903	121000	83024365	4705	4705	4705	4705	0
500	20240903	120900	83024365	4705	4705	4705	4705	0
501	20240903	120800	83024365	4705	4705	4705	4705	0
502	20240903	120700	83024365	4705	4705	4705	4705	77
503	20240903	120600	82662080	4705	4705	4705	4705	0
504	20240903	120500	82662080	4705	4705	4705	4705	0
505	20240903	120400	82662080	4705	4705	4705	4705	126
506	20240903	120300	82069250	4700	4705	4705	4700	2188
507	20240903	120200	71778515	4705	4705	4705	4705	0
508	20240903	120100	71778515	4705	4705	4705	4705	0
509	20240903	120000	71778515	4705	4705	4705	4705	0
510	20240903	115900	71778515	4705	4705	4705	4705	11
511	20240903	115800	71726760	4710	4710	4710	4710	0
512	20240903	115700	71726760	4710	4710	4710	4710	220
513	20240903	115600	70690560	4710	4710	4710	4710	15
514	20240903	115500	70619910	4710	4705	4710	4705	11
515	20240903	115400	70568105	4710	4710	4710	4710	62
516	20240903	115300	70276085	4705	4715	4715	4705	1640
517	20240903	115200	62559685	4715	4715	4715	4715	1
518	20240903	115100	62554970	4725	4725	4725	4725	0
519	20240903	115000	62554970	4725	4725	4725	4725	0
520	20240903	114900	62554970	4725	4725	4725	4725	0
521	20240903	114800	62554970	4725	4725	4725	4725	0
522	20240903	114700	62554970	4725	4725	4725	4725	0
523	20240903	114600	62554970	4725	4725	4725	4725	1
524	20240903	114500	62550245	4730	4730	4730	4730	0
525	20240903	114400	62550245	4730	4730	4730	4730	2
526	20240903	114300	62540785	4725	4725	4725	4725	0
527	20240903	114200	62540785	4725	4725	4725	4725	0
528	20240903	114100	62540785	4725	4730	4730	4725	3
529	20240903	114000	62526605	4730	4730	4730	4730	0
530	20240903	113900	62526605	4730	4730	4730	4730	5
531	20240903	113800	62502955	4730	4730	4730	4730	0
532	20240903	113700	62502955	4730	4730	4730	4730	1
533	20240903	113600	62498225	4730	4730	4730	4730	0
534	20240903	113500	62498225	4730	4710	4730	4710	164
535	20240903	113400	61722525	4705	4705	4705	4705	0
536	20240903	113300	61722525	4705	4705	4705	4705	0
537	20240903	113200	61722525	4705	4705	4705	4705	0
538	20240903	113100	61722525	4705	4705	4705	4705	0
539	20240903	113000	61722525	4705	4705	4705	4705	0
540	20240903	112900	61722525	4705	4705	4705	4705	0
541	20240903	112800	61722525	4705	4705	4705	4705	0
542	20240903	112700	61722525	4705	4705	4705	4705	0
543	20240903	112600	61722525	4705	4705	4705	4705	0
544	20240903	112500	61722525	4705	4705	4705	4705	0
545	20240903	112400	61722525	4705	4705	4705	4705	0
546	20240903	112300	61722525	4705	4705	4705	4705	0
547	20240903	112200	61722525	4705	4705	4705	4705	0
548	20240903	112100	61722525	4705	4705	4705	4705	30
549	20240903	112000	61581375	4705	4705	4705	4705	0
550	20240903	111900	61581375	4705	4705	4705	4705	0
551	20240903	111800	61581375	4705	4705	4705	4705	0
552	20240903	111700	61581375	4705	4705	4705	4705	0
553	20240903	111600	61581375	4705	4705	4705	4705	0
554	20240903	111500	61581375	4705	4705	4705	4705	0
555	20240903	111400	61581375	4705	4705	4705	4705	0
556	20240903	111300	61581375	4705	4705	4705	4705	0
557	20240903	111200	61581375	4705	4705	4705	4705	0
558	20240903	111100	61581375	4705	4705	4705	4705	312
559	20240903	111000	60113415	4710	4710	4710	4710	6
560	20240903	110900	60085155	4710	4710	4710	4710	0
561	20240903	110800	60085155	4710	4710	4710	4710	129
562	20240903	110700	59477565	4710	4710	4710	4710	0
563	20240903	110600	59477565	4710	4710	4710	4710	0
564	20240903	110500	59477565	4710	4710	4710	4710	0
565	20240903	110400	59477565	4710	4710	4710	4710	8
566	20240903	110300	59439885	4710	4710	4710	4710	0
567	20240903	110200	59439885	4710	4715	4715	4710	20
568	20240903	110100	59345655	4715	4715	4715	4715	0
569	20240903	110000	59345655	4715	4715	4715	4715	0
570	20240903	105900	59345655	4715	4715	4715	4710	332
571	20240903	105800	57780935	4715	4715	4715	4715	0
572	20240903	105700	57780935	4715	4715	4715	4715	0
573	20240903	105600	57780935	4715	4715	4715	4715	21
574	20240903	105500	57681920	4725	4725	4725	4725	0
575	20240903	105400	57681920	4725	4725	4725	4725	0
576	20240903	105300	57681920	4725	4725	4725	4725	0
577	20240903	105200	57681920	4725	4725	4725	4725	0
578	20240903	105100	57681920	4725	4715	4725	4710	1286
579	20240903	105000	51617280	4715	4715	4715	4715	10
580	20240903	104900	51570130	4715	4715	4715	4715	0
581	20240903	104800	51570130	4715	4715	4715	4715	0
582	20240903	104700	51570130	4715	4715	4715	4715	10
583	20240903	104600	51522980	4720	4720	4720	4720	30
584	20240903	104500	51381380	4720	4720	4720	4720	5
585	20240903	104400	51357780	4720	4720	4720	4720	0
586	20240903	104300	51357780	4720	4720	4720	4720	0
587	20240903	104200	51357780	4720	4720	4720	4720	100
588	20240903	104100	50885780	4720	4720	4720	4720	5
589	20240903	104000	50862180	4720	4720	4720	4720	60
590	20240903	103900	50578980	4720	4720	4720	4720	0
591	20240903	103800	50578980	4720	4720	4720	4720	20
592	20240903	103700	50484580	4720	4720	4720	4720	99
593	20240903	103600	50017300	4720	4730	4730	4720	1423
594	20240903	103500	43299240	4725	4725	4725	4725	0
595	20240903	103400	43299240	4725	4725	4725	4725	0
596	20240903	103300	43299240	4725	4725	4725	4725	1
597	20240903	103200	43294515	4730	4730	4730	4730	0
598	20240903	103100	43294515	4730	4730	4730	4730	1
599	20240903	103000	43289785	4740	4740	4740	4740	1
600	20240903	102900	43285045	4720	4720	4720	4720	1
601	20240903	102800	43280325	4720	4720	4720	4720	0
602	20240903	102700	43280325	4720	4720	4720	4720	500
603	20240903	102600	40920325	4720	4730	4730	4720	620
604	20240903	102500	37993385	4730	4730	4730	4730	0
605	20240903	102400	37993385	4730	4730	4730	4730	1
606	20240903	102300	37988655	4730	4730	4730	4730	8
607	20240903	102200	37950815	4730	4730	4730	4730	0
608	20240903	102100	37950815	4730	4730	4730	4730	0
609	20240903	102000	37950815	4730	4730	4730	4730	3
610	20240903	101900	37936625	4730	4735	4735	4730	142
611	20240903	101800	37264290	4750	4750	4750	4750	0
612	20240903	101700	37264290	4750	4750	4750	4750	0
613	20240903	101600	37264290	4750	4750	4750	4750	0
614	20240903	101500	37264290	4750	4735	4750	4735	9
615	20240903	101400	37221660	4735	4735	4735	4735	8
616	20240903	101300	37183780	4750	4745	4750	4745	9
617	20240903	101200	37141055	4755	4755	4755	4755	0
618	20240903	101100	37141055	4755	4755	4755	4755	0
619	20240903	101000	37141055	4755	4755	4755	4755	0
620	20240903	100900	37141055	4755	4755	4755	4755	0
621	20240903	100800	37141055	4755	4755	4755	4755	1
622	20240903	100700	37136300	4745	4745	4745	4745	0
623	20240903	100600	37136300	4745	4745	4745	4745	0
624	20240903	100500	37136300	4745	4745	4745	4745	0
625	20240903	100400	37136300	4745	4745	4745	4745	102
626	20240903	100300	36652310	4740	4740	4740	4740	264
627	20240903	100200	35400950	4720	4720	4720	4720	0
628	20240903	100100	35400950	4720	4720	4720	4720	0
629	20240903	100000	35400950	4720	4720	4720	4720	0
630	20240903	095900	35400950	4720	4720	4720	4720	0
631	20240903	095800	35400950	4720	4720	4720	4720	0
632	20240903	095700	35400950	4720	4720	4720	4720	0
633	20240903	095600	35400950	4720	4720	4720	4720	0
634	20240903	095500	35400950	4720	4740	4740	4720	120
635	20240903	095400	34833660	4740	4740	4740	4740	1
636	20240903	095300	34828920	4735	4735	4735	4735	0
637	20240903	095200	34828920	4735	4735	4735	4735	0
638	20240903	095100	34828920	4735	4735	4735	4735	0
639	20240903	095000	34828920	4735	4735	4735	4735	100
640	20240903	094900	34355420	4730	4730	4730	4730	0
641	20240903	094800	34355420	4730	4730	4730	4730	0
642	20240903	094700	34355420	4730	4745	4745	4730	519
643	20240903	094600	31898955	4745	4745	4745	4745	0
644	20240903	094500	31898955	4745	4745	4745	4745	0
645	20240903	094400	31898955	4745	4750	4750	4745	325
646	20240903	094300	30355330	4750	4750	4750	4750	24
647	20240903	094200	30241330	4750	4750	4750	4750	0
648	20240903	094100	30241330	4750	4750	4750	4750	0
649	20240903	094000	30241330	4750	4750	4750	4750	0
650	20240903	093900	30241330	4750	4750	4750	4750	0
651	20240903	093800	30241330	4750	4750	4750	4750	30
652	20240903	093700	30098830	4775	4775	4775	4775	39
653	20240903	093600	29912605	4775	4750	4775	4750	148
654	20240903	093500	29207630	4750	4760	4760	4750	131
655	20240903	093400	28584595	4760	4760	4760	4760	10
656	20240903	093300	28536995	4760	4770	4770	4760	570
657	20240903	093200	25822230	4770	4770	4770	4770	0
658	20240903	093100	25822230	4770	4780	4780	4770	110
659	20240903	093000	25296900	4780	4780	4780	4780	10
660	20240903	092900	25249100	4775	4775	4775	4775	177
661	20240903	092800	24403925	4775	4775	4775	4775	0
662	20240903	092700	24403925	4775	4775	4775	4775	95
663	20240903	092600	23950300	4775	4775	4775	4775	223
664	20240903	092500	22885475	4780	4780	4780	4780	0
665	20240903	092400	22885475	4780	4780	4780	4780	400
666	20240903	092300	20973475	4780	4790	4790	4780	12
667	20240903	092200	20916045	4790	4790	4790	4790	0
668	20240903	092100	20916045	4790	4790	4790	4790	50
669	20240903	092000	20676545	4790	4790	4790	4790	0
670	20240903	091900	20676545	4790	4790	4790	4790	11
671	20240903	091800	20623855	4790	4790	4790	4790	56
672	20240903	091700	20355615	4790	4790	4790	4790	36
673	20240903	091600	20183175	4790	4780	4790	4780	130
674	20240903	091500	19560845	4780	4790	4790	4780	67
675	20240903	091400	19240555	4780	4770	4780	4770	253
676	20240903	091300	18033465	4770	4770	4770	4770	0
677	20240903	091200	18033465	4770	4770	4770	4770	1
678	20240903	091100	18028695	4760	4760	4760	4760	0
679	20240903	091000	18028695	4760	4760	4760	4760	10
680	20240903	090900	17981095	4765	4765	4765	4765	10
681	20240903	090800	17933445	4765	4765	4765	4765	19
682	20240903	090700	17842910	4765	4760	4765	4760	18
683	20240903	090600	17757220	4715	4720	4720	4715	258
684	20240903	090500	16539465	4720	4730	4730	4715	2813
685	20240903	090400	3260715	4725	4735	4735	4725	91
686	20240903	090300	2830675	4725	4725	4725	4725	0
687	20240903	090200	2830675	4725	4725	4725	4725	0
688	20240903	090100	2830675	4725	4725	4725	4725	0
689	20240903	090000	2830675	4725	4760	4760	4725	594