KissMeData/187220/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	202700	218342630	2930	2930	2930	2930	2623
3	20240904	202600	218342630	2930	2930	2930	2930	0
4	20240904	202500	218342630	2930	2930	2930	2930	0
5	20240904	202400	218342630	2930	2930	2930	2930	0
6	20240904	202300	218342630	2930	2930	2930	2930	0
7	20240904	202200	218342630	2930	2930	2930	2930	0
8	20240904	202100	218342630	2930	2930	2930	2930	0
9	20240904	202000	218342630	2930	2930	2930	2930	0
10	20240904	201900	218342630	2930	2930	2930	2930	0
11	20240904	201800	218342630	2930	2930	2930	2930	0
12	20240904	201700	218342630	2930	2930	2930	2930	0
13	20240904	201600	218342630	2930	2930	2930	2930	0
14	20240904	201500	218342630	2930	2930	2930	2930	0
15	20240904	201400	218342630	2930	2930	2930	2930	0
16	20240904	201300	218342630	2930	2930	2930	2930	0
17	20240904	201200	218342630	2930	2930	2930	2930	0
18	20240904	201100	218342630	2930	2930	2930	2930	0
19	20240904	201000	218342630	2930	2930	2930	2930	0
20	20240904	200900	218342630	2930	2930	2930	2930	0
21	20240904	200800	218342630	2930	2930	2930	2930	0
22	20240904	200700	218342630	2930	2930	2930	2930	0
23	20240904	200600	218342630	2930	2930	2930	2930	0
24	20240904	200500	218342630	2930	2930	2930	2930	0
25	20240904	200400	218342630	2930	2930	2930	2930	0
26	20240904	200300	218342630	2930	2930	2930	2930	0
27	20240904	200200	218342630	2930	2930	2930	2930	0
28	20240904	200100	218342630	2930	2930	2930	2930	0
29	20240904	200000	218342630	2930	2930	2930	2930	0
30	20240904	195900	218342630	2930	2930	2930	2930	0
31	20240904	195800	218342630	2930	2930	2930	2930	0
32	20240904	195700	218342630	2930	2930	2930	2930	2623
33	20240904	195600	218342630	2930	2930	2930	2930	0
34	20240904	195500	218342630	2930	2930	2930	2930	0
35	20240904	195400	218342630	2930	2930	2930	2930	0
36	20240904	195300	218342630	2930	2930	2930	2930	0
37	20240904	195200	218342630	2930	2930	2930	2930	0
38	20240904	195100	218342630	2930	2930	2930	2930	0
39	20240904	195000	218342630	2930	2930	2930	2930	0
40	20240904	194900	218342630	2930	2930	2930	2930	0
41	20240904	194800	218342630	2930	2930	2930	2930	0
42	20240904	194700	218342630	2930	2930	2930	2930	0
43	20240904	194600	218342630	2930	2930	2930	2930	0
44	20240904	194500	218342630	2930	2930	2930	2930	0
45	20240904	194400	218342630	2930	2930	2930	2930	0
46	20240904	194300	218342630	2930	2930	2930	2930	0
47	20240904	194200	218342630	2930	2930	2930	2930	0
48	20240904	194100	218342630	2930	2930	2930	2930	0
49	20240904	194000	218342630	2930	2930	2930	2930	0
50	20240904	193900	218342630	2930	2930	2930	2930	0
51	20240904	193800	218342630	2930	2930	2930	2930	0
52	20240904	193700	218342630	2930	2930	2930	2930	0
53	20240904	193600	218342630	2930	2930	2930	2930	0
54	20240904	193500	218342630	2930	2930	2930	2930	0
55	20240904	193400	218342630	2930	2930	2930	2930	0
56	20240904	193300	218342630	2930	2930	2930	2930	0
57	20240904	193200	218342630	2930	2930	2930	2930	0
58	20240904	193100	218342630	2930	2930	2930	2930	0
59	20240904	193000	218342630	2930	2930	2930	2930	0
60	20240904	192900	218342630	2930	2930	2930	2930	0
61	20240904	192800	218342630	2930	2930	2930	2930	0
62	20240904	192700	218342630	2930	2930	2930	2930	2623
63	20240904	192600	218342630	2930	2930	2930	2930	0
64	20240904	192500	218342630	2930	2930	2930	2930	0
65	20240904	192400	218342630	2930	2930	2930	2930	0
66	20240904	192300	218342630	2930	2930	2930	2930	0
67	20240904	192200	218342630	2930	2930	2930	2930	0
68	20240904	192100	218342630	2930	2930	2930	2930	0
69	20240904	192000	218342630	2930	2930	2930	2930	0
70	20240904	191900	218342630	2930	2930	2930	2930	0
71	20240904	191800	218342630	2930	2930	2930	2930	0
72	20240904	191700	218342630	2930	2930	2930	2930	0
73	20240904	191600	218342630	2930	2930	2930	2930	0
74	20240904	191500	218342630	2930	2930	2930	2930	0
75	20240904	191400	218342630	2930	2930	2930	2930	0
76	20240904	191300	218342630	2930	2930	2930	2930	0
77	20240904	191200	218342630	2930	2930	2930	2930	0
78	20240904	191100	218342630	2930	2930	2930	2930	0
79	20240904	191000	218342630	2930	2930	2930	2930	0
80	20240904	190900	218342630	2930	2930	2930	2930	0
81	20240904	190800	218342630	2930	2930	2930	2930	0
82	20240904	190700	218342630	2930	2930	2930	2930	0
83	20240904	190600	218342630	2930	2930	2930	2930	0
84	20240904	190500	218342630	2930	2930	2930	2930	0
85	20240904	190400	218342630	2930	2930	2930	2930	0
86	20240904	190300	218342630	2930	2930	2930	2930	0
87	20240904	190200	218342630	2930	2930	2930	2930	0
88	20240904	190100	218342630	2930	2930	2930	2930	0
89	20240904	190000	218342630	2930	2930	2930	2930	0
90	20240904	185900	218342630	2930	2930	2930	2930	0
91	20240904	185800	218342630	2930	2930	2930	2930	0
92	20240904	185700	218342630	2930	2930	2930	2930	2623
93	20240904	185600	218342630	2930	2930	2930	2930	0
94	20240904	185500	218342630	2930	2930	2930	2930	0
95	20240904	185400	218342630	2930	2930	2930	2930	0
96	20240904	185300	218342630	2930	2930	2930	2930	0
97	20240904	185200	218342630	2930	2930	2930	2930	0
98	20240904	185100	218342630	2930	2930	2930	2930	0
99	20240904	185000	218342630	2930	2930	2930	2930	0
100	20240904	184900	218342630	2930	2930	2930	2930	0
101	20240904	184800	218342630	2930	2930	2930	2930	0
102	20240904	184700	218342630	2930	2930	2930	2930	0
103	20240904	184600	218342630	2930	2930	2930	2930	0
104	20240904	184500	218342630	2930	2930	2930	2930	0
105	20240904	184400	218342630	2930	2930	2930	2930	0
106	20240904	184300	218342630	2930	2930	2930	2930	0
107	20240904	184200	218342630	2930	2930	2930	2930	0
108	20240904	184100	218342630	2930	2930	2930	2930	0
109	20240904	184000	218342630	2930	2930	2930	2930	0
110	20240904	183900	218342630	2930	2930	2930	2930	0
111	20240904	183800	218342630	2930	2930	2930	2930	0
112	20240904	183700	218342630	2930	2930	2930	2930	0
113	20240904	183600	218342630	2930	2930	2930	2930	0
114	20240904	183500	218342630	2930	2930	2930	2930	0
115	20240904	183400	218342630	2930	2930	2930	2930	0
116	20240904	183300	218342630	2930	2930	2930	2930	0
117	20240904	183200	218342630	2930	2930	2930	2930	0
118	20240904	183100	218342630	2930	2930	2930	2930	0
119	20240904	183000	218342630	2930	2930	2930	2930	0
120	20240904	182900	218342630	2930	2930	2930	2930	0
121	20240904	182800	218342630	2930	2930	2930	2930	0
122	20240904	182700	218342630	2930	2930	2930	2930	2623
123	20240904	182600	218342630	2930	2930	2930	2930	0
124	20240904	182500	218342630	2930	2930	2930	2930	0
125	20240904	182400	218342630	2930	2930	2930	2930	0
126	20240904	182300	218342630	2930	2930	2930	2930	0
127	20240904	182200	218342630	2930	2930	2930	2930	0
128	20240904	182100	218342630	2930	2930	2930	2930	0
129	20240904	182000	218342630	2930	2930	2930	2930	0
130	20240904	181900	218342630	2930	2930	2930	2930	0
131	20240904	181800	218342630	2930	2930	2930	2930	0
132	20240904	181700	218342630	2930	2930	2930	2930	0
133	20240904	181600	218342630	2930	2930	2930	2930	0
134	20240904	181500	218342630	2930	2930	2930	2930	0
135	20240904	181400	218342630	2930	2930	2930	2930	0
136	20240904	181300	218342630	2930	2930	2930	2930	0
137	20240904	181200	218342630	2930	2930	2930	2930	0
138	20240904	181100	218342630	2930	2930	2930	2930	0
139	20240904	181000	218342630	2930	2930	2930	2930	0
140	20240904	180900	218342630	2930	2930	2930	2930	0
141	20240904	180800	218342630	2930	2930	2930	2930	0
142	20240904	180700	218342630	2930	2930	2930	2930	0
143	20240904	180600	218342630	2930	2930	2930	2930	0
144	20240904	180500	218342630	2930	2930	2930	2930	0
145	20240904	180400	218342630	2930	2930	2930	2930	0
146	20240904	180300	218342630	2930	2930	2930	2930	0
147	20240904	180200	218342630	2930	2930	2930	2930	0
148	20240904	180100	218342630	2930	2930	2930	2930	0
149	20240904	180000	218342630	2930	2930	2930	2930	0
150	20240904	175900	218342630	2930	2930	2930	2930	0
151	20240904	175800	218342630	2930	2930	2930	2930	0
152	20240904	175700	218342630	2930	2930	2930	2930	2623
153	20240904	175600	218342630	2930	2930	2930	2930	0
154	20240904	175500	218342630	2930	2930	2930	2930	0
155	20240904	175400	218342630	2930	2930	2930	2930	0
156	20240904	175300	218342630	2930	2930	2930	2930	0
157	20240904	175200	218342630	2930	2930	2930	2930	0
158	20240904	175100	218342630	2930	2930	2930	2930	0
159	20240904	175000	218342630	2930	2930	2930	2930	0
160	20240904	174900	218342630	2930	2930	2930	2930	0
161	20240904	174800	218342630	2930	2930	2930	2930	0
162	20240904	174700	218342630	2930	2930	2930	2930	0
163	20240904	174600	218342630	2930	2930	2930	2930	0
164	20240904	174500	218342630	2930	2930	2930	2930	0
165	20240904	174400	218342630	2930	2930	2930	2930	0
166	20240904	174300	218342630	2930	2930	2930	2930	0
167	20240904	174200	218342630	2930	2930	2930	2930	0
168	20240904	174100	218342630	2930	2930	2930	2930	0
169	20240904	174000	218342630	2930	2930	2930	2930	0
170	20240904	173900	218342630	2930	2930	2930	2930	0
171	20240904	173800	218342630	2930	2930	2930	2930	0
172	20240904	173700	218342630	2930	2930	2930	2930	0
173	20240904	173600	218342630	2930	2930	2930	2930	0
174	20240904	173500	218342630	2930	2930	2930	2930	0
175	20240904	173400	218342630	2930	2930	2930	2930	0
176	20240904	173300	218342630	2930	2930	2930	2930	0
177	20240904	173200	218342630	2930	2930	2930	2930	0
178	20240904	173100	218342630	2930	2930	2930	2930	0
179	20240904	173000	218342630	2930	2930	2930	2930	0
180	20240904	172900	218342630	2930	2930	2930	2930	0
181	20240904	172800	218342630	2930	2930	2930	2930	0
182	20240904	172700	218342630	2930	2930	2930	2930	2623
183	20240904	172600	218342630	2930	2930	2930	2930	0
184	20240904	172500	218342630	2930	2930	2930	2930	0
185	20240904	172400	218342630	2930	2930	2930	2930	0
186	20240904	172300	218342630	2930	2930	2930	2930	0
187	20240904	172200	218342630	2930	2930	2930	2930	0
188	20240904	172100	218342630	2930	2930	2930	2930	0
189	20240904	172000	218342630	2930	2930	2930	2930	0
190	20240904	171900	218342630	2930	2930	2930	2930	0
191	20240904	171800	218342630	2930	2930	2930	2930	0
192	20240904	171700	218342630	2930	2930	2930	2930	0
193	20240904	171600	218342630	2930	2930	2930	2930	0
194	20240904	171500	218342630	2930	2930	2930	2930	0
195	20240904	171400	218342630	2930	2930	2930	2930	0
196	20240904	171300	218342630	2930	2930	2930	2930	0
197	20240904	171200	218342630	2930	2930	2930	2930	0
198	20240904	171100	218342630	2930	2930	2930	2930	0
199	20240904	171000	218342630	2930	2930	2930	2930	0
200	20240904	170900	218342630	2930	2930	2930	2930	0
201	20240904	170800	218342630	2930	2930	2930	2930	0
202	20240904	170700	218342630	2930	2930	2930	2930	0
203	20240904	170600	218342630	2930	2930	2930	2930	0
204	20240904	170500	218342630	2930	2930	2930	2930	0
205	20240904	170400	218342630	2930	2930	2930	2930	0
206	20240904	170300	218342630	2930	2930	2930	2930	0
207	20240904	170200	218342630	2930	2930	2930	2930	0
208	20240904	170100	218342630	2930	2930	2930	2930	0
209	20240904	170000	218342630	2930	2930	2930	2930	0
210	20240904	165900	218342630	2930	2930	2930	2930	0
211	20240904	165800	218342630	2930	2930	2930	2930	0
212	20240904	165700	218342630	2930	2930	2930	2930	2623
213	20240904	165600	218342630	2930	2930	2930	2930	0
214	20240904	165500	218342630	2930	2930	2930	2930	0
215	20240904	165400	218342630	2930	2930	2930	2930	0
216	20240904	165300	218342630	2930	2930	2930	2930	0
217	20240904	165200	218342630	2930	2930	2930	2930	0
218	20240904	165100	218342630	2930	2930	2930	2930	0
219	20240904	165000	218342630	2930	2930	2930	2930	0
220	20240904	164900	218342630	2930	2930	2930	2930	0
221	20240904	164800	218342630	2930	2930	2930	2930	0
222	20240904	164700	218342630	2930	2930	2930	2930	0
223	20240904	164600	218342630	2930	2930	2930	2930	0
224	20240904	164500	218342630	2930	2930	2930	2930	0
225	20240904	164400	218342630	2930	2930	2930	2930	0
226	20240904	164300	218342630	2930	2930	2930	2930	0
227	20240904	164200	218342630	2930	2930	2930	2930	0
228	20240904	164100	218342630	2930	2930	2930	2930	0
229	20240904	164000	218342630	2930	2930	2930	2930	0
230	20240904	163900	218342630	2930	2930	2930	2930	0
231	20240904	163800	218342630	2930	2930	2930	2930	0
232	20240904	163700	218342630	2930	2930	2930	2930	0
233	20240904	163600	218342630	2930	2930	2930	2930	0
234	20240904	163500	218342630	2930	2930	2930	2930	0
235	20240904	163400	218342630	2930	2930	2930	2930	0
236	20240904	163300	218342630	2930	2930	2930	2930	0
237	20240904	163200	218342630	2930	2930	2930	2930	0
238	20240904	163100	218342630	2930	2930	2930	2930	0
239	20240904	163000	218342630	2930	2930	2930	2930	0
240	20240904	162900	218342630	2930	2930	2930	2930	0
241	20240904	162800	218342630	2930	2930	2930	2930	0
242	20240904	162700	218342630	2930	2930	2930	2930	2623
243	20240904	162600	218342630	2930	2930	2930	2930	0
244	20240904	162500	218342630	2930	2930	2930	2930	0
245	20240904	162400	218342630	2930	2930	2930	2930	0
246	20240904	162300	218342630	2930	2930	2930	2930	0
247	20240904	162200	218342630	2930	2930	2930	2930	0
248	20240904	162100	218342630	2930	2930	2930	2930	0
249	20240904	162000	218342630	2930	2930	2930	2930	0
250	20240904	161900	218342630	2930	2930	2930	2930	0
251	20240904	161800	218342630	2930	2930	2930	2930	0
252	20240904	161700	218342630	2930	2930	2930	2930	0
253	20240904	161600	218342630	2930	2930	2930	2930	0
254	20240904	161500	218342630	2930	2930	2930	2930	0
255	20240904	161400	218342630	2930	2930	2930	2930	0
256	20240904	161300	218342630	2930	2930	2930	2930	0
257	20240904	161200	218342630	2930	2930	2930	2930	0
258	20240904	161100	218342630	2930	2930	2930	2930	0
259	20240904	161000	218342630	2930	2930	2930	2930	0
260	20240904	160900	218342630	2930	2930	2930	2930	0
261	20240904	160800	218342630	2930	2930	2930	2930	0
262	20240904	160700	218342630	2930	2930	2930	2930	0
263	20240904	160600	218342630	2930	2930	2930	2930	0
264	20240904	160500	218342630	2930	2930	2930	2930	0
265	20240904	160400	218342630	2930	2930	2930	2930	0
266	20240904	160300	218342630	2930	2930	2930	2930	0
267	20240904	160200	218342630	2930	2930	2930	2930	0
268	20240904	160100	218342630	2930	2930	2930	2930	0
269	20240904	160000	218342630	2930	2930	2930	2930	0
270	20240904	155900	218342630	2930	2930	2930	2930	0
271	20240904	155800	218342630	2930	2930	2930	2930	0
272	20240904	155700	218342630	2930	2930	2930	2930	2623
273	20240904	155600	218342630	2930	2930	2930	2930	0
274	20240904	155500	218342630	2930	2930	2930	2930	0
275	20240904	155400	218342630	2930	2930	2930	2930	0
276	20240904	155300	218342630	2930	2930	2930	2930	0
277	20240904	155200	218342630	2930	2930	2930	2930	0
278	20240904	155100	218342630	2930	2930	2930	2930	0
279	20240904	155000	218342630	2930	2930	2930	2930	0
280	20240904	154900	218342630	2930	2930	2930	2930	0
281	20240904	154800	218342630	2930	2930	2930	2930	0
282	20240904	154700	218342630	2930	2930	2930	2930	0
283	20240904	154600	218342630	2930	2930	2930	2930	0
284	20240904	154500	218342630	2930	2930	2930	2930	0
285	20240904	154400	218342630	2930	2930	2930	2930	0
286	20240904	154300	218342630	2930	2930	2930	2930	0
287	20240904	154200	218342630	2930	2930	2930	2930	0
288	20240904	154100	218342630	2930	2930	2930	2930	0
289	20240904	154000	218342630	2930	2930	2930	2930	0
290	20240904	153900	218342630	2930	2930	2930	2930	0
291	20240904	153800	218342630	2930	2930	2930	2930	0
292	20240904	153700	218342630	2930	2930	2930	2930	0
293	20240904	153600	218342630	2930	2930	2930	2930	0
294	20240904	153500	218342630	2930	2930	2930	2930	0
295	20240904	153400	218342630	2930	2930	2930	2930	0
296	20240904	153300	218342630	2930	2930	2930	2930	0
297	20240904	153200	218342630	2930	2930	2930	2930	0
298	20240904	153100	218342630	2930	2930	2930	2930	0
299	20240904	153000	218342630	2930	2930	2930	2930	2623
300	20240904	152900	210657240	2845	2845	2845	2845	0
301	20240904	152800	210657240	2845	2845	2845	2845	0
302	20240904	152700	210657240	2845	2845	2845	2845	0
303	20240904	152600	210657240	2845	2845	2845	2845	0
304	20240904	152500	210657240	2845	2845	2845	2845	0
305	20240904	152400	210657240	2845	2845	2845	2845	0
306	20240904	152300	210657240	2845	2845	2845	2845	0
307	20240904	152200	210657240	2845	2845	2845	2845	0
308	20240904	152100	210657240	2845	2845	2845	2845	0
309	20240904	152000	210657240	2845	2845	2845	2845	0
310	20240904	151900	210657240	2845	2845	2845	2845	51
311	20240904	151800	210512145	2865	2865	2865	2865	120
312	20240904	151700	210168345	2845	2845	2845	2845	163
313	20240904	151600	209704610	2845	2845	2845	2845	0
314	20240904	151500	209704610	2845	2845	2845	2845	303
315	20240904	151400	208842575	2845	2865	2865	2845	353
316	20240904	151300	207837290	2865	2860	2865	2860	75
317	20240904	151200	207622420	2845	2845	2845	2845	0
318	20240904	151100	207622420	2845	2845	2845	2845	0
319	20240904	151000	207622420	2845	2845	2845	2845	36
320	20240904	150900	207520000	2865	2865	2865	2865	0
321	20240904	150800	207520000	2865	2865	2865	2865	0
322	20240904	150700	207520000	2865	2865	2865	2865	280
323	20240904	150600	206717800	2865	2865	2865	2865	0
324	20240904	150500	206717800	2865	2865	2865	2865	0
325	20240904	150400	206717800	2865	2865	2865	2865	100
326	20240904	150300	206431300	2865	2865	2865	2865	200
327	20240904	150200	205858300	2870	2870	2870	2870	0
328	20240904	150100	205858300	2870	2870	2870	2870	0
329	20240904	150000	205858300	2870	2870	2870	2870	0
330	20240904	145900	205858300	2870	2870	2870	2870	30
331	20240904	145800	205772200	2870	2870	2870	2870	0
332	20240904	145700	205772200	2870	2865	2870	2865	349
333	20240904	145600	204772070	2870	2870	2870	2870	1
334	20240904	145500	204769200	2850	2850	2850	2850	0
335	20240904	145400	204769200	2850	2850	2850	2850	172
336	20240904	145300	204279000	2845	2845	2845	2845	0
337	20240904	145200	204279000	2845	2845	2845	2845	0
338	20240904	145100	204279000	2845	2845	2845	2845	100
339	20240904	145000	203994500	2845	2845	2845	2845	5
340	20240904	144900	203980275	2845	2845	2845	2845	100
341	20240904	144800	203695775	2845	2845	2845	2845	0
342	20240904	144700	203695775	2845	2845	2845	2845	0
343	20240904	144600	203695775	2845	2845	2845	2845	0
344	20240904	144500	203695775	2845	2845	2845	2845	0
345	20240904	144400	203695775	2845	2845	2845	2845	0
346	20240904	144300	203695775	2845	2845	2845	2845	0
347	20240904	144200	203695775	2845	2845	2845	2845	0
348	20240904	144100	203695775	2845	2845	2845	2845	0
349	20240904	144000	203695775	2845	2845	2845	2845	168
350	20240904	143900	203217815	2845	2845	2845	2845	0
351	20240904	143800	203217815	2845	2845	2845	2845	0
352	20240904	143700	203217815	2845	2840	2845	2840	223
353	20240904	143600	202583695	2835	2835	2835	2835	2626
354	20240904	143500	195138985	2840	2840	2840	2840	54
355	20240904	143400	194985625	2845	2845	2845	2845	6
356	20240904	143300	194968555	2835	2835	2835	2835	0
357	20240904	143200	194968555	2835	2835	2835	2835	0
358	20240904	143100	194968555	2835	2835	2835	2835	0
359	20240904	143000	194968555	2835	2845	2845	2835	2278
360	20240904	142900	188501965	2850	2850	2850	2850	0
361	20240904	142800	188501965	2850	2860	2860	2850	1275
362	20240904	142700	184865060	2860	2860	2860	2860	0
363	20240904	142600	184865060	2860	2860	2860	2860	0
364	20240904	142500	184865060	2860	2860	2860	2860	0
365	20240904	142400	184865060	2860	2860	2860	2860	0
366	20240904	142300	184865060	2860	2860	2860	2860	0
367	20240904	142200	184865060	2860	2880	2880	2860	2186
368	20240904	142100	178606390	2885	2885	2885	2885	0
369	20240904	142000	178606390	2885	2885	2885	2885	0
370	20240904	141900	178606390	2885	2885	2885	2885	0
371	20240904	141800	178606390	2885	2885	2885	2885	0
372	20240904	141700	178606390	2885	2885	2885	2885	0
373	20240904	141600	178606390	2885	2885	2885	2885	0
374	20240904	141500	178606390	2885	2885	2885	2885	0
375	20240904	141400	178606390	2885	2885	2885	2885	0
376	20240904	141300	178606390	2885	2885	2885	2885	1
377	20240904	141200	178603505	2885	2885	2885	2885	0
378	20240904	141100	178603505	2885	2880	2885	2880	2
379	20240904	141000	178597740	2880	2880	2880	2880	0
380	20240904	140900	178597740	2880	2880	2880	2880	0
381	20240904	140800	178597740	2880	2880	2880	2880	0
382	20240904	140700	178597740	2880	2880	2880	2880	0
383	20240904	140600	178597740	2880	2875	2880	2875	270
384	20240904	140500	177821485	2875	2880	2880	2875	40
385	20240904	140400	177706480	2880	2880	2880	2880	0
386	20240904	140300	177706480	2880	2880	2880	2875	518
387	20240904	140200	176215540	2890	2890	2890	2890	0
388	20240904	140100	176215540	2890	2890	2890	2890	0
389	20240904	140000	176215540	2890	2890	2890	2890	0
390	20240904	135900	176215540	2890	2890	2890	2890	0
391	20240904	135800	176215540	2890	2880	2890	2875	733
392	20240904	135700	174099135	2885	2885	2885	2885	0
393	20240904	135600	174099135	2885	2885	2885	2885	0
394	20240904	135500	174099135	2885	2885	2885	2885	118
395	20240904	135400	173758705	2900	2900	2900	2900	0
396	20240904	135300	173758705	2900	2900	2900	2900	0
397	20240904	135200	173758705	2900	2900	2900	2900	0
398	20240904	135100	173758705	2900	2900	2900	2900	172
399	20240904	135000	173259905	2905	2905	2905	2905	0
400	20240904	134900	173259905	2905	2905	2905	2905	0
401	20240904	134800	173259905	2905	2905	2905	2905	0
402	20240904	134700	173259905	2905	2905	2905	2905	0
403	20240904	134600	173259905	2905	2905	2905	2905	0
404	20240904	134500	173259905	2905	2905	2905	2905	0
405	20240904	134400	173259905	2905	2905	2905	2905	1
406	20240904	134300	173257000	2905	2905	2905	2905	29
407	20240904	134200	173172755	2910	2910	2910	2910	0
408	20240904	134100	173172755	2910	2905	2910	2905	100
409	20240904	134000	172881840	2910	2910	2910	2910	0
410	20240904	133900	172881840	2910	2880	2910	2880	916
411	20240904	133800	170229695	2880	2880	2880	2880	0
412	20240904	133700	170229695	2880	2880	2880	2880	0
413	20240904	133600	170229695	2880	2880	2880	2880	0
414	20240904	133500	170229695	2880	2880	2880	2880	277
415	20240904	133400	169431935	2870	2870	2870	2870	45
416	20240904	133300	169302785	2870	2870	2870	2870	174
417	20240904	133200	168803405	2870	2870	2870	2870	0
418	20240904	133100	168803405	2870	2875	2875	2870	564
419	20240904	133000	167182020	2880	2880	2880	2880	0
420	20240904	132900	167182020	2880	2880	2880	2880	0
421	20240904	132800	167182020	2880	2880	2880	2880	0
422	20240904	132700	167182020	2880	2880	2880	2880	0
423	20240904	132600	167182020	2880	2880	2880	2880	0
424	20240904	132500	167182020	2880	2880	2880	2880	0
425	20240904	132400	167182020	2880	2880	2880	2880	57
426	20240904	132300	167017860	2875	2875	2875	2875	0
427	20240904	132200	167017860	2875	2875	2875	2875	0
428	20240904	132100	167017860	2875	2875	2875	2875	0
429	20240904	132000	167017860	2875	2875	2875	2875	0
430	20240904	131900	167017860	2875	2875	2875	2875	0
431	20240904	131800	167017860	2875	2875	2875	2875	43
432	20240904	131700	166894235	2885	2885	2885	2885	0
433	20240904	131600	166894235	2885	2885	2885	2885	0
434	20240904	131500	166894235	2885	2885	2885	2885	0
435	20240904	131400	166894235	2885	2885	2885	2885	0
436	20240904	131300	166894235	2885	2885	2885	2885	0
437	20240904	131200	166894235	2885	2885	2885	2885	0
438	20240904	131100	166894235	2885	2885	2885	2885	0
439	20240904	131000	166894235	2885	2885	2885	2885	45
440	20240904	130900	166764410	2895	2895	2895	2895	0
441	20240904	130800	166764410	2895	2895	2895	2895	0
442	20240904	130700	166764410	2895	2895	2895	2895	0
443	20240904	130600	166764410	2895	2895	2895	2895	0
444	20240904	130500	166764410	2895	2895	2895	2895	0
445	20240904	130400	166764410	2895	2895	2895	2895	0
446	20240904	130300	166764410	2895	2895	2895	2895	0
447	20240904	130200	166764410	2895	2895	2895	2895	0
448	20240904	130100	166764410	2895	2895	2895	2895	1
449	20240904	130000	166761515	2890	2890	2890	2890	98
450	20240904	125900	166478295	2870	2870	2870	2870	0
451	20240904	125800	166478295	2870	2870	2870	2870	0
452	20240904	125700	166478295	2870	2870	2870	2870	0
453	20240904	125600	166478295	2870	2870	2870	2870	0
454	20240904	125500	166478295	2870	2870	2870	2870	0
455	20240904	125400	166478295	2870	2870	2870	2870	0
456	20240904	125300	166478295	2870	2870	2870	2870	212
457	20240904	125200	165869855	2890	2890	2890	2890	0
458	20240904	125100	165869855	2890	2890	2890	2890	0
459	20240904	125000	165869855	2890	2890	2890	2890	1
460	20240904	124900	165866965	2875	2875	2875	2875	0
461	20240904	124800	165866965	2875	2875	2875	2875	137
462	20240904	124700	165473090	2875	2875	2875	2875	0
463	20240904	124600	165473090	2875	2875	2875	2875	0
464	20240904	124500	165473090	2875	2875	2875	2875	0
465	20240904	124400	165473090	2875	2875	2875	2875	0
466	20240904	124300	165473090	2875	2875	2875	2875	0
467	20240904	124200	165473090	2875	2875	2875	2875	0
468	20240904	124100	165473090	2875	2875	2875	2875	0
469	20240904	124000	165473090	2875	2875	2875	2875	200
470	20240904	123900	164898090	2875	2875	2875	2875	0
471	20240904	123800	164898090	2875	2875	2875	2875	0
472	20240904	123700	164898090	2875	2880	2880	2875	8
473	20240904	123600	164875055	2880	2880	2880	2880	0
474	20240904	123500	164875055	2880	2885	2885	2880	224
475	20240904	123400	164229910	2880	2880	2880	2880	0
476	20240904	123300	164229910	2880	2880	2880	2880	10
477	20240904	123200	164201110	2900	2895	2900	2895	40
478	20240904	123100	164085115	2900	2900	2900	2900	0
479	20240904	123000	164085115	2900	2900	2900	2900	0
480	20240904	122900	164085115	2900	2900	2900	2900	0
481	20240904	122800	164085115	2900	2900	2900	2900	0
482	20240904	122700	164085115	2900	2900	2900	2900	0
483	20240904	122600	164085115	2900	2900	2900	2900	29
484	20240904	122500	164001015	2905	2905	2905	2905	0
485	20240904	122400	164001015	2905	2905	2905	2905	0
486	20240904	122300	164001015	2905	2905	2905	2905	0
487	20240904	122200	164001015	2905	2905	2905	2905	0
488	20240904	122100	164001015	2905	2905	2905	2905	0
489	20240904	122000	164001015	2905	2905	2905	2905	0
490	20240904	121900	164001015	2905	2905	2905	2905	0
491	20240904	121800	164001015	2905	2905	2905	2905	0
492	20240904	121700	164001015	2905	2895	2905	2895	510
493	20240904	121600	162520805	2895	2895	2895	2895	1
494	20240904	121500	162517910	2875	2875	2875	2875	0
495	20240904	121400	162517910	2875	2875	2875	2875	171
496	20240904	121300	162026285	2875	2875	2875	2875	0
497	20240904	121200	162026285	2875	2875	2875	2875	0
498	20240904	121100	162026285	2875	2875	2875	2875	0
499	20240904	121000	162026285	2875	2875	2875	2875	0
500	20240904	120900	162026285	2875	2875	2875	2875	5
501	20240904	120800	162011910	2875	2875	2875	2875	4
502	20240904	120700	162000410	2875	2875	2875	2875	0
503	20240904	120600	162000410	2875	2885	2885	2875	1500
504	20240904	120500	157680580	2885	2885	2885	2885	700
505	20240904	120400	155661080	2900	2900	2900	2900	0
506	20240904	120300	155661080	2900	2900	2900	2900	876
507	20240904	120200	153120680	2900	2900	2900	2900	0
508	20240904	120100	153120680	2900	2900	2900	2900	0
509	20240904	120000	153120680	2900	2900	2900	2900	200
510	20240904	115900	152540680	2910	2910	2910	2910	0
511	20240904	115800	152540680	2910	2910	2910	2910	0
512	20240904	115700	152540680	2910	2910	2910	2910	0
513	20240904	115600	152540680	2910	2910	2910	2910	0
514	20240904	115500	152540680	2910	2910	2910	2910	0
515	20240904	115400	152540680	2910	2910	2910	2910	0
516	20240904	115300	152540680	2910	2910	2910	2910	0
517	20240904	115200	152540680	2910	2910	2910	2910	0
518	20240904	115100	152540680	2910	2910	2910	2910	0
519	20240904	115000	152540680	2910	2910	2910	2910	0
520	20240904	114900	152540680	2910	2920	2920	2910	1646
521	20240904	114800	147738200	2940	2940	2940	2940	0
522	20240904	114700	147738200	2940	2940	2940	2940	0
523	20240904	114600	147738200	2940	2940	2940	2940	0
524	20240904	114500	147738200	2940	2940	2940	2940	0
525	20240904	114400	147738200	2940	2940	2940	2940	0
526	20240904	114300	147738200	2940	2940	2940	2940	0
527	20240904	114200	147738200	2940	2940	2940	2940	0
528	20240904	114100	147738200	2940	2940	2940	2940	0
529	20240904	114000	147738200	2940	2940	2940	2940	0
530	20240904	113900	147738200	2940	2940	2940	2940	0
531	20240904	113800	147738200	2940	2940	2940	2940	1334
532	20240904	113700	143816240	2940	2940	2940	2940	500
533	20240904	113600	142346240	2935	2935	2935	2935	0
534	20240904	113500	142346240	2935	2935	2935	2935	0
535	20240904	113400	142346240	2935	2935	2935	2935	2
536	20240904	113300	142340370	2935	2935	2935	2935	0
537	20240904	113200	142340370	2935	2935	2935	2935	1
538	20240904	113100	142337435	2925	2925	2925	2925	0
539	20240904	113000	142337435	2925	2925	2925	2925	0
540	20240904	112900	142337435	2925	2925	2925	2925	0
541	20240904	112800	142337435	2925	2925	2925	2925	0
542	20240904	112700	142337435	2925	2925	2925	2925	0
543	20240904	112600	142337435	2925	2925	2925	2925	0
544	20240904	112500	142337435	2925	2925	2925	2925	752
545	20240904	112400	140137835	2925	2925	2925	2925	0
546	20240904	112300	140137835	2925	2925	2925	2925	0
547	20240904	112200	140137835	2925	2925	2925	2925	0
548	20240904	112100	140137835	2925	2915	2925	2915	10
549	20240904	112000	140108620	2905	2905	2905	2905	356
550	20240904	111900	139074440	2905	2905	2905	2905	0
551	20240904	111800	139074440	2905	2905	2905	2905	0
552	20240904	111700	139074440	2905	2905	2905	2905	0
553	20240904	111600	139074440	2905	2905	2905	2905	0
554	20240904	111500	139074440	2905	2905	2905	2905	0
555	20240904	111400	139074440	2905	2905	2905	2905	0
556	20240904	111300	139074440	2905	2905	2905	2905	5
557	20240904	111200	139059915	2905	2905	2905	2905	0
558	20240904	111100	139059915	2905	2905	2905	2905	1
559	20240904	111000	139057010	2895	2890	2895	2890	698
560	20240904	110900	137036920	2890	2890	2890	2890	0
561	20240904	110800	137036920	2890	2890	2890	2890	0
562	20240904	110700	137036920	2890	2890	2890	2890	6
563	20240904	110600	137019580	2890	2890	2890	2890	0
564	20240904	110500	137019580	2890	2890	2890	2890	0
565	20240904	110400	137019580	2890	2890	2890	2890	0
566	20240904	110300	137019580	2890	2890	2890	2890	0
567	20240904	110200	137019580	2890	2890	2890	2890	0
568	20240904	110100	137019580	2890	2890	2890	2890	0
569	20240904	110000	137019580	2890	2890	2890	2890	0
570	20240904	105900	137019580	2890	2890	2890	2890	0
571	20240904	105800	137019580	2890	2890	2890	2890	0
572	20240904	105700	137019580	2890	2890	2890	2890	0
573	20240904	105600	137019580	2890	2890	2890	2890	0
574	20240904	105500	137019580	2890	2890	2890	2890	0
575	20240904	105400	137019580	2890	2890	2890	2890	0
576	20240904	105300	137019580	2890	2890	2890	2890	0
577	20240904	105200	137019580	2890	2890	2890	2890	0
578	20240904	105100	137019580	2890	2890	2890	2890	0
579	20240904	105000	137019580	2890	2890	2890	2890	0
580	20240904	104900	137019580	2890	2890	2890	2890	0
581	20240904	104800	137019580	2890	2890	2890	2890	0
582	20240904	104700	137019580	2890	2890	2890	2890	248
583	20240904	104600	136302860	2890	2890	2890	2890	0
584	20240904	104500	136302860	2890	2890	2890	2890	80
585	20240904	104400	136071660	2890	2890	2890	2890	0
586	20240904	104300	136071660	2890	2890	2890	2890	250
587	20240904	104200	135349160	2890	2890	2890	2890	178
588	20240904	104100	134834740	2890	2890	2890	2890	0
589	20240904	104000	134834740	2890	2890	2890	2890	121
590	20240904	103900	134485050	2885	2885	2885	2885	527
591	20240904	103800	132964655	2885	2885	2885	2885	0
592	20240904	103700	132964655	2885	2885	2885	2885	12
593	20240904	103600	132930035	2880	2880	2880	2880	0
594	20240904	103500	132930035	2880	2880	2880	2880	0
595	20240904	103400	132930035	2880	2885	2885	2880	10
596	20240904	103300	132901230	2885	2885	2885	2885	0
597	20240904	103200	132901230	2885	2885	2885	2885	0
598	20240904	103100	132901230	2885	2885	2885	2885	0
599	20240904	103000	132901230	2885	2885	2885	2885	0
600	20240904	102900	132901230	2885	2885	2885	2885	0
601	20240904	102800	132901230	2885	2885	2885	2885	0
602	20240904	102700	132901230	2885	2885	2885	2885	2
603	20240904	102600	132895460	2885	2885	2885	2885	0
604	20240904	102500	132895460	2885	2885	2885	2885	1
605	20240904	102400	132892575	2885	2885	2885	2885	50
606	20240904	102300	132748325	2885	2885	2885	2885	8
607	20240904	102200	132725245	2880	2880	2880	2880	0
608	20240904	102100	132725245	2880	2880	2880	2880	304
609	20240904	102000	131849725	2885	2885	2885	2885	0
610	20240904	101900	131849725	2885	2885	2885	2885	27
611	20240904	101800	131771830	2880	2880	2880	2880	0
612	20240904	101700	131771830	2880	2880	2880	2880	396
613	20240904	101600	130631350	2875	2875	2875	2875	0
614	20240904	101500	130631350	2875	2875	2875	2875	3
615	20240904	101400	130622725	2875	2875	2875	2875	0
616	20240904	101300	130622725	2875	2875	2875	2875	1760
617	20240904	101200	125562725	2865	2865	2865	2865	0
618	20240904	101100	125562725	2865	2865	2865	2865	0
619	20240904	101000	125562725	2865	2865	2865	2865	0
620	20240904	100900	125562725	2865	2865	2865	2865	379
621	20240904	100800	124476890	2865	2865	2865	2865	0
622	20240904	100700	124476890	2865	2865	2865	2865	0
623	20240904	100600	124476890	2865	2865	2865	2865	0
624	20240904	100500	124476890	2865	2855	2865	2855	401
625	20240904	100400	123332025	2855	2855	2855	2855	4
626	20240904	100300	123320605	2855	2855	2855	2855	1
627	20240904	100200	123317750	2855	2855	2855	2855	0
628	20240904	100100	123317750	2855	2855	2855	2855	171
629	20240904	100000	122829545	2855	2855	2855	2855	849
630	20240904	095900	120405650	2855	2855	2855	2855	0
631	20240904	095800	120405650	2855	2855	2855	2855	0
632	20240904	095700	120405650	2855	2855	2855	2855	0
633	20240904	095600	120405650	2855	2855	2855	2855	502
634	20240904	095500	118972440	2855	2855	2855	2855	0
635	20240904	095400	118972440	2855	2855	2855	2855	0
636	20240904	095300	118972440	2855	2855	2855	2855	270
637	20240904	095200	118201590	2860	2875	2880	2860	330
638	20240904	095100	117254630	2855	2855	2855	2855	0
639	20240904	095000	117254630	2855	2850	2855	2850	698
640	20240904	094900	115262680	2840	2840	2840	2840	0
641	20240904	094800	115262680	2840	2840	2840	2840	0
642	20240904	094700	115262680	2840	2840	2840	2840	0
643	20240904	094600	115262680	2840	2840	2840	2840	0
644	20240904	094500	115262680	2840	2840	2840	2840	0
645	20240904	094400	115262680	2840	2840	2840	2840	250
646	20240904	094300	114552680	2840	2845	2845	2840	3
647	20240904	094200	114544150	2845	2845	2845	2845	0
648	20240904	094100	114544150	2845	2845	2845	2845	51
649	20240904	094000	114399055	2850	2850	2850	2850	26
650	20240904	093900	114324955	2855	2855	2855	2855	16
651	20240904	093800	114279275	2850	2855	2860	2845	697
652	20240904	093700	112295220	2850	2855	2855	2850	352
653	20240904	093600	111291495	2855	2850	2865	2850	1980
654	20240904	093500	105636685	2850	2835	2850	2830	360
655	20240904	093400	104617135	2835	2830	2835	2825	5335
656	20240904	093300	89516755	2830	2830	2835	2830	536
657	20240904	093200	87999775	2830	2845	2845	2830	180
658	20240904	093100	87488875	2845	2835	2845	2835	2186
659	20240904	093000	81291545	2845	2845	2845	2845	558
660	20240904	092900	79704035	2850	2850	2850	2850	1437
661	20240904	092800	75608585	2850	2850	2850	2850	1014
662	20240904	092700	72718685	2850	2855	2855	2850	318
663	20240904	092600	71811875	2870	2870	2870	2870	160
664	20240904	092500	71352675	2850	2835	2855	2835	1765
665	20240904	092400	66319105	2825	2850	2850	2810	2157
666	20240904	092300	60226950	2850	2865	2865	2850	1537
667	20240904	092200	55841220	2870	2870	2870	2870	628
668	20240904	092100	54038860	2870	2870	2870	2870	400
669	20240904	092000	52890860	2870	2880	2880	2870	1769
670	20240904	091900	47796240	2890	2915	2915	2885	7224
671	20240904	091800	26827235	2920	2925	2925	2920	326
672	20240904	091700	25875280	2925	2925	2925	2925	153
673	20240904	091600	25427755	2925	2925	2925	2925	0
674	20240904	091500	25427755	2925	2925	2925	2925	0
675	20240904	091400	25427755	2925	2925	2925	2925	0
676	20240904	091300	25427755	2925	2925	2925	2925	0
677	20240904	091200	25427755	2925	2925	2925	2925	482
678	20240904	091100	24017905	2920	2920	2940	2920	1013
679	20240904	091000	21043945	2920	2930	2930	2920	392
680	20240904	090900	19895485	2930	2935	2935	2930	85
681	20240904	090800	19646260	2930	2930	2930	2930	754
682	20240904	090700	17437040	2935	2940	2940	2935	627
683	20240904	090600	15596440	2940	2940	2940	2940	600
684	20240904	090500	13832440	2940	2940	2940	2940	0
685	20240904	090400	13832440	2940	2940	2940	2940	31
686	20240904	090300	13741300	2940	2940	2940	2940	36
687	20240904	090200	13635460	2955	2940	2955	2940	125
688	20240904	090100	13267015	2955	2950	2955	2945	57
689	20240904	090000	13098770	2975	2990	2990	2950	4396