KissMeData/131220/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201600	215192295	4975	4975	4975	4975	1183
3	20240902	201500	215192295	4975	4975	4975	4975	0
4	20240902	201400	215192295	4975	4975	4975	4975	0
5	20240902	201300	215192295	4975	4975	4975	4975	0
6	20240902	201200	215192295	4975	4975	4975	4975	0
7	20240902	201100	215192295	4975	4975	4975	4975	0
8	20240902	201000	215192295	4975	4975	4975	4975	0
9	20240902	200900	215192295	4975	4975	4975	4975	0
10	20240902	200800	215192295	4975	4975	4975	4975	0
11	20240902	200700	215192295	4975	4975	4975	4975	0
12	20240902	200600	215192295	4975	4975	4975	4975	0
13	20240902	200500	215192295	4975	4975	4975	4975	0
14	20240902	200400	215192295	4975	4975	4975	4975	0
15	20240902	200300	215192295	4975	4975	4975	4975	0
16	20240902	200200	215192295	4975	4975	4975	4975	0
17	20240902	200100	215192295	4975	4975	4975	4975	0
18	20240902	200000	215192295	4975	4975	4975	4975	0
19	20240902	195900	215192295	4975	4975	4975	4975	0
20	20240902	195800	215192295	4975	4975	4975	4975	0
21	20240902	195700	215192295	4975	4975	4975	4975	0
22	20240902	195600	215192295	4975	4975	4975	4975	0
23	20240902	195500	215192295	4975	4975	4975	4975	0
24	20240902	195400	215192295	4975	4975	4975	4975	0
25	20240902	195300	215192295	4975	4975	4975	4975	0
26	20240902	195200	215192295	4975	4975	4975	4975	0
27	20240902	195100	215192295	4975	4975	4975	4975	0
28	20240902	195000	215192295	4975	4975	4975	4975	0
29	20240902	194900	215192295	4975	4975	4975	4975	0
30	20240902	194800	215192295	4975	4975	4975	4975	0
31	20240902	194700	215192295	4975	4975	4975	4975	0
32	20240902	194600	215192295	4975	4975	4975	4975	1183
33	20240902	194500	215192295	4975	4975	4975	4975	0
34	20240902	194400	215192295	4975	4975	4975	4975	0
35	20240902	194300	215192295	4975	4975	4975	4975	0
36	20240902	194200	215192295	4975	4975	4975	4975	0
37	20240902	194100	215192295	4975	4975	4975	4975	0
38	20240902	194000	215192295	4975	4975	4975	4975	0
39	20240902	193900	215192295	4975	4975	4975	4975	0
40	20240902	193800	215192295	4975	4975	4975	4975	0
41	20240902	193700	215192295	4975	4975	4975	4975	0
42	20240902	193600	215192295	4975	4975	4975	4975	0
43	20240902	193500	215192295	4975	4975	4975	4975	0
44	20240902	193400	215192295	4975	4975	4975	4975	0
45	20240902	193300	215192295	4975	4975	4975	4975	0
46	20240902	193200	215192295	4975	4975	4975	4975	0
47	20240902	193100	215192295	4975	4975	4975	4975	0
48	20240902	193000	215192295	4975	4975	4975	4975	0
49	20240902	192900	215192295	4975	4975	4975	4975	0
50	20240902	192800	215192295	4975	4975	4975	4975	0
51	20240902	192700	215192295	4975	4975	4975	4975	0
52	20240902	192600	215192295	4975	4975	4975	4975	0
53	20240902	192500	215192295	4975	4975	4975	4975	0
54	20240902	192400	215192295	4975	4975	4975	4975	0
55	20240902	192300	215192295	4975	4975	4975	4975	0
56	20240902	192200	215192295	4975	4975	4975	4975	0
57	20240902	192100	215192295	4975	4975	4975	4975	0
58	20240902	192000	215192295	4975	4975	4975	4975	0
59	20240902	191900	215192295	4975	4975	4975	4975	0
60	20240902	191800	215192295	4975	4975	4975	4975	0
61	20240902	191700	215192295	4975	4975	4975	4975	0
62	20240902	191600	215192295	4975	4975	4975	4975	1183
63	20240902	191500	215192295	4975	4975	4975	4975	0
64	20240902	191400	215192295	4975	4975	4975	4975	0
65	20240902	191300	215192295	4975	4975	4975	4975	0
66	20240902	191200	215192295	4975	4975	4975	4975	0
67	20240902	191100	215192295	4975	4975	4975	4975	0
68	20240902	191000	215192295	4975	4975	4975	4975	0
69	20240902	190900	215192295	4975	4975	4975	4975	0
70	20240902	190800	215192295	4975	4975	4975	4975	0
71	20240902	190700	215192295	4975	4975	4975	4975	0
72	20240902	190600	215192295	4975	4975	4975	4975	0
73	20240902	190500	215192295	4975	4975	4975	4975	0
74	20240902	190400	215192295	4975	4975	4975	4975	0
75	20240902	190300	215192295	4975	4975	4975	4975	0
76	20240902	190200	215192295	4975	4975	4975	4975	0
77	20240902	190100	215192295	4975	4975	4975	4975	0
78	20240902	190000	215192295	4975	4975	4975	4975	0
79	20240902	185900	215192295	4975	4975	4975	4975	0
80	20240902	185800	215192295	4975	4975	4975	4975	0
81	20240902	185700	215192295	4975	4975	4975	4975	0
82	20240902	185600	215192295	4975	4975	4975	4975	0
83	20240902	185500	215192295	4975	4975	4975	4975	0
84	20240902	185400	215192295	4975	4975	4975	4975	0
85	20240902	185300	215192295	4975	4975	4975	4975	0
86	20240902	185200	215192295	4975	4975	4975	4975	0
87	20240902	185100	215192295	4975	4975	4975	4975	0
88	20240902	185000	215192295	4975	4975	4975	4975	0
89	20240902	184900	215192295	4975	4975	4975	4975	0
90	20240902	184800	215192295	4975	4975	4975	4975	0
91	20240902	184700	215192295	4975	4975	4975	4975	0
92	20240902	184600	215192295	4975	4975	4975	4975	1183
93	20240902	184500	215192295	4975	4975	4975	4975	0
94	20240902	184400	215192295	4975	4975	4975	4975	0
95	20240902	184300	215192295	4975	4975	4975	4975	0
96	20240902	184200	215192295	4975	4975	4975	4975	0
97	20240902	184100	215192295	4975	4975	4975	4975	0
98	20240902	184000	215192295	4975	4975	4975	4975	0
99	20240902	183900	215192295	4975	4975	4975	4975	0
100	20240902	183800	215192295	4975	4975	4975	4975	0
101	20240902	183700	215192295	4975	4975	4975	4975	0
102	20240902	183600	215192295	4975	4975	4975	4975	0
103	20240902	183500	215192295	4975	4975	4975	4975	0
104	20240902	183400	215192295	4975	4975	4975	4975	0
105	20240902	183300	215192295	4975	4975	4975	4975	0
106	20240902	183200	215192295	4975	4975	4975	4975	0
107	20240902	183100	215192295	4975	4975	4975	4975	0
108	20240902	183000	215192295	4975	4975	4975	4975	0
109	20240902	182900	215192295	4975	4975	4975	4975	0
110	20240902	182800	215192295	4975	4975	4975	4975	0
111	20240902	182700	215192295	4975	4975	4975	4975	0
112	20240902	182600	215192295	4975	4975	4975	4975	0
113	20240902	182500	215192295	4975	4975	4975	4975	0
114	20240902	182400	215192295	4975	4975	4975	4975	0
115	20240902	182300	215192295	4975	4975	4975	4975	0
116	20240902	182200	215192295	4975	4975	4975	4975	0
117	20240902	182100	215192295	4975	4975	4975	4975	0
118	20240902	182000	215192295	4975	4975	4975	4975	0
119	20240902	181900	215192295	4975	4975	4975	4975	0
120	20240902	181800	215192295	4975	4975	4975	4975	0
121	20240902	181700	215192295	4975	4975	4975	4975	0
122	20240902	181600	215192295	4975	4975	4975	4975	1183
123	20240902	181500	215192295	4975	4975	4975	4975	0
124	20240902	181400	215192295	4975	4975	4975	4975	0
125	20240902	181300	215192295	4975	4975	4975	4975	0
126	20240902	181200	215192295	4975	4975	4975	4975	0
127	20240902	181100	215192295	4975	4975	4975	4975	0
128	20240902	181000	215192295	4975	4975	4975	4975	0
129	20240902	180900	215192295	4975	4975	4975	4975	0
130	20240902	180800	215192295	4975	4975	4975	4975	0
131	20240902	180700	215192295	4975	4975	4975	4975	0
132	20240902	180600	215192295	4975	4975	4975	4975	0
133	20240902	180500	215192295	4975	4975	4975	4975	0
134	20240902	180400	215192295	4975	4975	4975	4975	0
135	20240902	180300	215192295	4975	4975	4975	4975	0
136	20240902	180200	215192295	4975	4975	4975	4975	0
137	20240902	180100	215192295	4975	4975	4975	4975	0
138	20240902	180000	215192295	4975	4975	4975	4975	0
139	20240902	175900	215192295	4975	4975	4975	4975	0
140	20240902	175800	215192295	4975	4975	4975	4975	0
141	20240902	175700	215192295	4975	4975	4975	4975	0
142	20240902	175600	215192295	4975	4975	4975	4975	0
143	20240902	175500	215192295	4975	4975	4975	4975	0
144	20240902	175400	215192295	4975	4975	4975	4975	0
145	20240902	175300	215192295	4975	4975	4975	4975	0
146	20240902	175200	215192295	4975	4975	4975	4975	0
147	20240902	175100	215192295	4975	4975	4975	4975	0
148	20240902	175000	215192295	4975	4975	4975	4975	0
149	20240902	174900	215192295	4975	4975	4975	4975	0
150	20240902	174800	215192295	4975	4975	4975	4975	0
151	20240902	174700	215192295	4975	4975	4975	4975	0
152	20240902	174600	215192295	4975	4975	4975	4975	1183
153	20240902	174500	215192295	4975	4975	4975	4975	0
154	20240902	174400	215192295	4975	4975	4975	4975	0
155	20240902	174300	215192295	4975	4975	4975	4975	0
156	20240902	174200	215192295	4975	4975	4975	4975	0
157	20240902	174100	215192295	4975	4975	4975	4975	0
158	20240902	174000	215192295	4975	4975	4975	4975	0
159	20240902	173900	215192295	4975	4975	4975	4975	0
160	20240902	173800	215192295	4975	4975	4975	4975	0
161	20240902	173700	215192295	4975	4975	4975	4975	0
162	20240902	173600	215192295	4975	4975	4975	4975	0
163	20240902	173500	215192295	4975	4975	4975	4975	0
164	20240902	173400	215192295	4975	4975	4975	4975	0
165	20240902	173300	215192295	4975	4975	4975	4975	0
166	20240902	173200	215192295	4975	4975	4975	4975	0
167	20240902	173100	215192295	4975	4975	4975	4975	0
168	20240902	173000	215192295	4975	4975	4975	4975	0
169	20240902	172900	215192295	4975	4975	4975	4975	0
170	20240902	172800	215192295	4975	4975	4975	4975	0
171	20240902	172700	215192295	4975	4975	4975	4975	0
172	20240902	172600	215192295	4975	4975	4975	4975	0
173	20240902	172500	215192295	4975	4975	4975	4975	0
174	20240902	172400	215192295	4975	4975	4975	4975	0
175	20240902	172300	215192295	4975	4975	4975	4975	0
176	20240902	172200	215192295	4975	4975	4975	4975	0
177	20240902	172100	215192295	4975	4975	4975	4975	0
178	20240902	172000	215192295	4975	4975	4975	4975	0
179	20240902	171900	215192295	4975	4975	4975	4975	0
180	20240902	171800	215192295	4975	4975	4975	4975	0
181	20240902	171700	215192295	4975	4975	4975	4975	0
182	20240902	171600	215192295	4975	4975	4975	4975	1183
183	20240902	171500	215192295	4975	4975	4975	4975	0
184	20240902	171400	215192295	4975	4975	4975	4975	0
185	20240902	171300	215192295	4975	4975	4975	4975	0
186	20240902	171200	215192295	4975	4975	4975	4975	0
187	20240902	171100	215192295	4975	4975	4975	4975	0
188	20240902	171000	215192295	4975	4975	4975	4975	0
189	20240902	170900	215192295	4975	4975	4975	4975	0
190	20240902	170800	215192295	4975	4975	4975	4975	0
191	20240902	170700	215192295	4975	4975	4975	4975	0
192	20240902	170600	215192295	4975	4975	4975	4975	0
193	20240902	170500	215192295	4975	4975	4975	4975	0
194	20240902	170400	215192295	4975	4975	4975	4975	0
195	20240902	170300	215192295	4975	4975	4975	4975	0
196	20240902	170200	215192295	4975	4975	4975	4975	0
197	20240902	170100	215192295	4975	4975	4975	4975	0
198	20240902	170000	215192295	4975	4975	4975	4975	0
199	20240902	165900	215192295	4975	4975	4975	4975	0
200	20240902	165800	215192295	4975	4975	4975	4975	0
201	20240902	165700	215192295	4975	4975	4975	4975	0
202	20240902	165600	215192295	4975	4975	4975	4975	0
203	20240902	165500	215192295	4975	4975	4975	4975	0
204	20240902	165400	215192295	4975	4975	4975	4975	0
205	20240902	165300	215192295	4975	4975	4975	4975	0
206	20240902	165200	215192295	4975	4975	4975	4975	0
207	20240902	165100	215192295	4975	4975	4975	4975	0
208	20240902	165000	215192295	4975	4975	4975	4975	0
209	20240902	164900	215192295	4975	4975	4975	4975	0
210	20240902	164800	215192295	4975	4975	4975	4975	0
211	20240902	164700	215192295	4975	4975	4975	4975	0
212	20240902	164600	215192295	4975	4975	4975	4975	1183
213	20240902	164500	215192295	4975	4975	4975	4975	0
214	20240902	164400	215192295	4975	4975	4975	4975	0
215	20240902	164300	215192295	4975	4975	4975	4975	0
216	20240902	164200	215192295	4975	4975	4975	4975	0
217	20240902	164100	215192295	4975	4975	4975	4975	0
218	20240902	164000	215192295	4975	4975	4975	4975	0
219	20240902	163900	215192295	4975	4975	4975	4975	0
220	20240902	163800	215192295	4975	4975	4975	4975	0
221	20240902	163700	215192295	4975	4975	4975	4975	0
222	20240902	163600	215192295	4975	4975	4975	4975	0
223	20240902	163500	215192295	4975	4975	4975	4975	0
224	20240902	163400	215192295	4975	4975	4975	4975	0
225	20240902	163300	215192295	4975	4975	4975	4975	0
226	20240902	163200	215192295	4975	4975	4975	4975	0
227	20240902	163100	215192295	4975	4975	4975	4975	0
228	20240902	163000	215192295	4975	4975	4975	4975	0
229	20240902	162900	215192295	4975	4975	4975	4975	0
230	20240902	162800	215192295	4975	4975	4975	4975	0
231	20240902	162700	215192295	4975	4975	4975	4975	0
232	20240902	162600	215192295	4975	4975	4975	4975	0
233	20240902	162500	215192295	4975	4975	4975	4975	0
234	20240902	162400	215192295	4975	4975	4975	4975	0
235	20240902	162300	215192295	4975	4975	4975	4975	0
236	20240902	162200	215192295	4975	4975	4975	4975	0
237	20240902	162100	215192295	4975	4975	4975	4975	0
238	20240902	162000	215192295	4975	4975	4975	4975	0
239	20240902	161900	215192295	4975	4975	4975	4975	0
240	20240902	161800	215192295	4975	4975	4975	4975	0
241	20240902	161700	215192295	4975	4975	4975	4975	0
242	20240902	161600	215192295	4975	4975	4975	4975	1183
243	20240902	161500	215192295	4975	4975	4975	4975	0
244	20240902	161400	215192295	4975	4975	4975	4975	0
245	20240902	161300	215192295	4975	4975	4975	4975	0
246	20240902	161200	215192295	4975	4975	4975	4975	0
247	20240902	161100	215192295	4975	4975	4975	4975	0
248	20240902	161000	215192295	4975	4975	4975	4975	0
249	20240902	160900	215192295	4975	4975	4975	4975	0
250	20240902	160800	215192295	4975	4975	4975	4975	0
251	20240902	160700	215192295	4975	4975	4975	4975	0
252	20240902	160600	215192295	4975	4975	4975	4975	0
253	20240902	160500	215192295	4975	4975	4975	4975	0
254	20240902	160400	215192295	4975	4975	4975	4975	0
255	20240902	160300	215192295	4975	4975	4975	4975	0
256	20240902	160200	215192295	4975	4975	4975	4975	0
257	20240902	160100	215192295	4975	4975	4975	4975	0
258	20240902	160000	215192295	4975	4975	4975	4975	0
259	20240902	155900	215192295	4975	4975	4975	4975	0
260	20240902	155800	215192295	4975	4975	4975	4975	0
261	20240902	155700	215192295	4975	4975	4975	4975	0
262	20240902	155600	215192295	4975	4975	4975	4975	0
263	20240902	155500	215192295	4975	4975	4975	4975	0
264	20240902	155400	215192295	4975	4975	4975	4975	0
265	20240902	155300	215192295	4975	4975	4975	4975	0
266	20240902	155200	215192295	4975	4975	4975	4975	0
267	20240902	155100	215192295	4975	4975	4975	4975	0
268	20240902	155000	215192295	4975	4975	4975	4975	0
269	20240902	154900	215192295	4975	4975	4975	4975	0
270	20240902	154800	215192295	4975	4975	4975	4975	0
271	20240902	154700	215192295	4975	4975	4975	4975	0
272	20240902	154600	215192295	4975	4975	4975	4975	1183
273	20240902	154500	215192295	4975	4975	4975	4975	0
274	20240902	154400	215192295	4975	4975	4975	4975	0
275	20240902	154300	215192295	4975	4975	4975	4975	0
276	20240902	154200	215192295	4975	4975	4975	4975	0
277	20240902	154100	215192295	4975	4975	4975	4975	0
278	20240902	154000	215192295	4975	4975	4975	4975	0
279	20240902	153900	215192295	4975	4975	4975	4975	0
280	20240902	153800	215192295	4975	4975	4975	4975	0
281	20240902	153700	215192295	4975	4975	4975	4975	0
282	20240902	153600	215192295	4975	4975	4975	4975	0
283	20240902	153500	215192295	4975	4975	4975	4975	0
284	20240902	153400	215192295	4975	4975	4975	4975	0
285	20240902	153300	215192295	4975	4975	4975	4975	0
286	20240902	153200	215192295	4975	4975	4975	4975	0
287	20240902	153100	215192295	4975	4975	4975	4975	0
288	20240902	153000	215192295	4975	4975	4975	4975	1183
289	20240902	152900	209306870	4980	4980	4980	4980	0
290	20240902	152800	209306870	4980	4980	4980	4980	0
291	20240902	152700	209306870	4980	4980	4980	4980	0
292	20240902	152600	209306870	4980	4980	4980	4980	0
293	20240902	152500	209306870	4980	4980	4980	4980	0
294	20240902	152400	209306870	4980	4980	4980	4980	0
295	20240902	152300	209306870	4980	4980	4980	4980	0
296	20240902	152200	209306870	4980	4980	4980	4980	0
297	20240902	152100	209306870	4980	4980	4980	4980	0
298	20240902	152000	209306870	4980	4980	4980	4980	0
299	20240902	151900	209306870	4980	4980	4985	4980	449
300	20240902	151800	207070840	4990	4990	4990	4980	56
301	20240902	151700	206791900	4980	4980	4980	4980	121
302	20240902	151600	206189320	4990	4990	4995	4980	194
303	20240902	151500	205222385	4995	4995	4995	4995	0
304	20240902	151400	205222385	4995	4995	4995	4995	1
305	20240902	151300	205217390	4995	4995	4995	4995	0
306	20240902	151200	205217390	4995	4995	4995	4995	0
307	20240902	151100	205217390	4995	4995	4995	4995	2
308	20240902	151000	205207400	5000	4990	5000	4990	2
309	20240902	150900	205197410	4995	4995	4995	4995	0
310	20240902	150800	205197410	4995	4990	4995	4990	2
311	20240902	150700	205187425	4985	4985	4985	4985	31
312	20240902	150600	205032890	4985	4985	4985	4985	0
313	20240902	150500	205032890	4985	4985	4985	4985	0
314	20240902	150400	205032890	4985	4985	4985	4985	181
315	20240902	150300	204130605	4985	4985	4985	4985	0
316	20240902	150200	204130605	4985	4990	4990	4985	21
317	20240902	150100	204025915	4995	4995	4995	4995	2
318	20240902	150000	204015925	4985	4985	4985	4985	0
319	20240902	145900	204015925	4985	4985	4985	4985	0
320	20240902	145800	204015925	4985	4990	4990	4985	30
321	20240902	145700	203866370	5000	5000	5000	5000	0
322	20240902	145600	203866370	5000	5000	5000	5000	0
323	20240902	145500	203866370	5000	5000	5000	5000	0
324	20240902	145400	203866370	5000	5000	5000	5000	0
325	20240902	145300	203866370	5000	5000	5000	5000	0
326	20240902	145200	203866370	5000	5000	5000	5000	0
327	20240902	145100	203866370	5000	4995	5000	4995	2
328	20240902	145000	203856375	5000	5000	5000	5000	0
329	20240902	144900	203856375	5000	5000	5000	5000	0
330	20240902	144800	203856375	5000	5000	5000	5000	52
331	20240902	144700	203596375	4995	5000	5000	4995	8
332	20240902	144600	203556405	4995	4990	4995	4990	3
333	20240902	144500	203541425	4980	4980	4980	4980	21
334	20240902	144400	203436845	4990	4990	5000	4990	6
335	20240902	144300	203406895	4990	4990	4990	4990	1
336	20240902	144200	203401905	4980	4980	4980	4980	0
337	20240902	144100	203401905	4980	4985	4985	4980	190
338	20240902	144000	202455005	4990	4995	4995	4990	10
339	20240902	143900	202405080	4995	4995	4995	4995	0
340	20240902	143800	202405080	4995	4995	4995	4995	2
341	20240902	143700	202395090	4995	4995	4995	4995	0
342	20240902	143600	202395090	4995	4990	4995	4990	3
343	20240902	143500	202380115	4990	4990	4990	4990	0
344	20240902	143400	202380115	4990	4990	4990	4990	0
345	20240902	143300	202380115	4990	4990	4990	4990	1
346	20240902	143200	202375125	4990	4990	4990	4990	0
347	20240902	143100	202375125	4990	4990	4990	4990	0
348	20240902	143000	202375125	4990	4990	4990	4990	0
349	20240902	142900	202375125	4990	4990	4990	4990	0
350	20240902	142800	202375125	4990	4990	5000	4980	487
351	20240902	142700	199949440	4990	4990	4990	4990	0
352	20240902	142600	199949440	4990	4990	4990	4990	0
353	20240902	142500	199949440	4990	4990	4990	4990	27
354	20240902	142400	199814710	4980	4980	4980	4980	0
355	20240902	142300	199814710	4980	4980	4980	4980	0
356	20240902	142200	199814710	4980	4980	4980	4980	0
357	20240902	142100	199814710	4980	4980	4980	4980	0
358	20240902	142000	199814710	4980	4980	4980	4980	0
359	20240902	141900	199814710	4980	4980	4980	4980	0
360	20240902	141800	199814710	4980	4980	4980	4980	0
361	20240902	141700	199814710	4980	4980	4980	4980	0
362	20240902	141600	199814710	4980	4980	4980	4980	0
363	20240902	141500	199814710	4980	4980	4980	4980	0
364	20240902	141400	199814710	4980	4980	4980	4980	0
365	20240902	141300	199814710	4980	4980	4980	4980	0
366	20240902	141200	199814710	4980	4980	4980	4980	0
367	20240902	141100	199814710	4980	4980	4980	4980	0
368	20240902	141000	199814710	4980	4980	4980	4980	25
369	20240902	140900	199690210	4980	4980	4980	4980	0
370	20240902	140800	199690210	4980	4980	4980	4980	0
371	20240902	140700	199690210	4980	4980	4980	4980	0
372	20240902	140600	199690210	4980	4980	4980	4980	0
373	20240902	140500	199690210	4980	4980	4980	4980	0
374	20240902	140400	199690210	4980	4985	4985	4980	700
375	20240902	140300	196204150	5000	5000	5000	5000	0
376	20240902	140200	196204150	5000	4990	5000	4990	85
377	20240902	140100	195779930	4980	4980	4980	4980	0
378	20240902	140000	195779930	4980	4980	4980	4980	0
379	20240902	135900	195779930	4980	4980	4980	4980	0
380	20240902	135800	195779930	4980	4980	4980	4980	0
381	20240902	135700	195779930	4980	4980	4980	4980	0
382	20240902	135600	195779930	4980	4995	4995	4980	1000
383	20240902	135500	190792950	5000	5000	5000	5000	1
384	20240902	135400	190787950	5000	5000	5000	5000	0
385	20240902	135300	190787950	5000	5000	5000	5000	0
386	20240902	135200	190787950	5000	5000	5000	5000	1
387	20240902	135100	190782950	5000	5000	5000	5000	0
388	20240902	135000	190782950	5000	5000	5000	5000	0
389	20240902	134900	190782950	5000	5000	5000	5000	0
390	20240902	134800	190782950	5000	5000	5000	5000	0
391	20240902	134700	190782950	5000	5000	5000	5000	0
392	20240902	134600	190782950	5000	5000	5000	5000	0
393	20240902	134500	190782950	5000	5000	5000	5000	0
394	20240902	134400	190782950	5000	5000	5000	5000	0
395	20240902	134300	190782950	5000	5000	5000	5000	0
396	20240902	134200	190782950	5000	5000	5000	5000	0
397	20240902	134100	190782950	5000	5000	5000	5000	0
398	20240902	134000	190782950	5000	5000	5000	5000	0
399	20240902	133900	190782950	5000	5000	5000	5000	0
400	20240902	133800	190782950	5000	5000	5000	5000	0
401	20240902	133700	190782950	5000	5000	5000	5000	0
402	20240902	133600	190782950	5000	5000	5000	5000	0
403	20240902	133500	190782950	5000	5000	5000	5000	0
404	20240902	133400	190782950	5000	5000	5000	5000	0
405	20240902	133300	190782950	5000	5000	5000	5000	0
406	20240902	133200	190782950	5000	5000	5000	5000	0
407	20240902	133100	190782950	5000	5000	5000	5000	43
408	20240902	133000	190567950	5000	5000	5000	5000	0
409	20240902	132900	190567950	5000	5000	5000	5000	0
410	20240902	132800	190567950	5000	5000	5000	5000	0
411	20240902	132700	190567950	5000	5000	5000	5000	1
412	20240902	132600	190562950	5010	5010	5010	5010	0
413	20240902	132500	190562950	5010	5010	5010	5010	0
414	20240902	132400	190562950	5010	5010	5010	5010	1
415	20240902	132300	190557940	5010	4990	5010	4990	243
416	20240902	132200	189345310	5010	5010	5010	5010	0
417	20240902	132100	189345310	5010	5010	5010	5010	0
418	20240902	132000	189345310	5010	5010	5010	5010	0
419	20240902	131900	189345310	5010	5010	5010	5010	0
420	20240902	131800	189345310	5010	5010	5010	5010	0
421	20240902	131700	189345310	5010	5010	5010	5010	2
422	20240902	131600	189335290	4990	4990	4990	4990	100
423	20240902	131500	188836290	5010	5010	5010	5010	0
424	20240902	131400	188836290	5010	5010	5010	5010	0
425	20240902	131300	188836290	5010	4990	5010	4990	290
426	20240902	131200	187388730	4990	4990	4990	4980	445
427	20240902	131100	185170400	4975	4980	4980	4975	2400
428	20240902	131000	173227675	4990	4990	4990	4990	0
429	20240902	130900	173227675	4990	4990	4990	4990	15
430	20240902	130800	173152825	4990	4985	4990	4980	182
431	20240902	130700	172246410	4985	4990	4990	4985	131
432	20240902	130600	171593330	4990	4990	4990	4990	8
433	20240902	130500	171553410	4990	4990	4990	4990	6
434	20240902	130400	171523470	4990	4985	4990	4985	3
435	20240902	130300	171508505	4985	4990	4990	4985	100
436	20240902	130200	171010000	4990	4990	4990	4990	3
437	20240902	130100	170995030	4990	4990	4990	4990	50
438	20240902	130000	170745530	4995	4995	4995	4995	0
439	20240902	125900	170745530	4995	4995	4995	4995	1
440	20240902	125800	170740535	4980	4980	4980	4980	0
441	20240902	125700	170740535	4980	4985	4985	4980	363
442	20240902	125600	168932050	4985	4995	4995	4985	374
443	20240902	125500	167065820	5000	5000	5000	5000	0
444	20240902	125400	167065820	5000	5000	5000	5000	14
445	20240902	125300	166995820	4995	4995	4995	4995	0
446	20240902	125200	166995820	4995	4995	4995	4995	0
447	20240902	125100	166995820	4995	4995	4995	4995	0
448	20240902	125000	166995820	4995	4995	4995	4995	0
449	20240902	124900	166995820	4995	4995	4995	4995	0
450	20240902	124800	166995820	4995	4995	4995	4995	0
451	20240902	124700	166995820	4995	4995	4995	4995	0
452	20240902	124600	166995820	4995	4995	4995	4995	3
453	20240902	124500	166980835	4995	4995	4995	4995	0
454	20240902	124400	166980835	4995	4995	4995	4995	0
455	20240902	124300	166980835	4995	4995	4995	4995	3
456	20240902	124200	166965850	4995	4995	4995	4995	0
457	20240902	124100	166965850	4995	4995	4995	4995	195
458	20240902	124000	165991825	4985	4985	4985	4985	250
459	20240902	123900	164745575	4985	4985	4985	4985	0
460	20240902	123800	164745575	4985	4985	4985	4985	0
461	20240902	123700	164745575	4985	4985	4985	4985	180
462	20240902	123600	163848275	4985	4985	4985	4985	0
463	20240902	123500	163848275	4985	4985	4985	4985	0
464	20240902	123400	163848275	4985	4985	4985	4985	0
465	20240902	123300	163848275	4985	4985	4985	4985	0
466	20240902	123200	163848275	4985	4985	4985	4985	5
467	20240902	123100	163823350	4985	4980	4985	4980	78
468	20240902	123000	163434555	4985	4985	4985	4985	30
469	20240902	122900	163285005	4985	4985	4985	4985	0
470	20240902	122800	163285005	4985	4985	4985	4985	10
471	20240902	122700	163235155	4985	4985	4985	4985	120
472	20240902	122600	162636955	4985	4985	4985	4985	1
473	20240902	122500	162631970	4985	4985	4985	4985	0
474	20240902	122400	162631970	4985	4985	4985	4985	5
475	20240902	122300	162607045	4980	4980	4980	4980	0
476	20240902	122200	162607045	4980	4980	4980	4980	0
477	20240902	122100	162607045	4980	4980	4980	4980	0
478	20240902	122000	162607045	4980	4980	4980	4980	2
479	20240902	121900	162597085	4985	4985	4985	4985	0
480	20240902	121800	162597085	4985	4985	4985	4985	0
481	20240902	121700	162597085	4985	4985	4985	4985	0
482	20240902	121600	162597085	4985	4985	4985	4985	0
483	20240902	121500	162597085	4985	4985	4985	4985	0
484	20240902	121400	162597085	4985	4985	4985	4985	1
485	20240902	121300	162592100	4985	4985	4985	4985	0
486	20240902	121200	162592100	4985	4985	4985	4985	0
487	20240902	121100	162592100	4985	4985	4985	4985	0
488	20240902	121000	162592100	4985	4985	4985	4985	0
489	20240902	120900	162592100	4985	4985	4985	4985	0
490	20240902	120800	162592100	4985	4985	4985	4985	20
491	20240902	120700	162492400	4985	4985	4985	4985	0
492	20240902	120600	162492400	4985	4985	4985	4985	0
493	20240902	120500	162492400	4985	4985	4985	4985	0
494	20240902	120400	162492400	4985	4985	4985	4985	1
495	20240902	120300	162487415	4980	4980	4980	4980	0
496	20240902	120200	162487415	4980	4980	4980	4980	106
497	20240902	120100	161959535	4985	4985	4985	4985	0
498	20240902	120000	161959535	4985	4985	4985	4985	0
499	20240902	115900	161959535	4985	4985	4985	4985	0
500	20240902	115800	161959535	4985	4985	4985	4985	42
501	20240902	115700	161750165	4985	4985	4985	4985	13
502	20240902	115600	161685360	4985	4985	4985	4985	0
503	20240902	115500	161685360	4985	4980	4985	4980	15
504	20240902	115400	161610590	4980	4980	4980	4980	0
505	20240902	115300	161610590	4980	4980	4980	4980	0
506	20240902	115200	161610590	4980	4980	4980	4980	0
507	20240902	115100	161610590	4980	4980	4980	4980	0
508	20240902	115000	161610590	4980	4980	4980	4980	0
509	20240902	114900	161610590	4980	4980	4980	4980	70
510	20240902	114800	161261990	4980	4980	4980	4980	0
511	20240902	114700	161261990	4980	4980	4980	4980	0
512	20240902	114600	161261990	4980	4980	4980	4980	0
513	20240902	114500	161261990	4980	4980	4980	4980	0
514	20240902	114400	161261990	4980	4980	4980	4980	148
515	20240902	114300	160524950	4980	4980	4980	4980	2
516	20240902	114200	160514990	4980	4980	4980	4980	0
517	20240902	114100	160514990	4980	4980	4980	4980	2
518	20240902	114000	160505030	4980	4980	4980	4980	34
519	20240902	113900	160335710	4980	4980	4980	4980	0
520	20240902	113800	160335710	4980	4985	4990	4980	1000
521	20240902	113700	155354360	4990	4990	4990	4990	21
522	20240902	113600	155249570	4985	4985	4985	4985	1
523	20240902	113500	155244585	4990	4990	4990	4990	0
524	20240902	113400	155244585	4990	4985	4990	4985	218
525	20240902	113300	154157845	4985	4985	4985	4985	9
526	20240902	113200	154112980	4985	4985	4985	4985	6
527	20240902	113100	154083070	4985	4985	4985	4985	0
528	20240902	113000	154083070	4985	4985	4985	4985	39
529	20240902	112900	153888655	4990	4990	4990	4990	0
530	20240902	112800	153888655	4990	4990	4990	4990	0
531	20240902	112700	153888655	4990	4990	4990	4990	30
532	20240902	112600	153738955	4995	4995	4995	4995	0
533	20240902	112500	153738955	4995	4995	4995	4995	1
534	20240902	112400	153733960	4995	4985	4995	4985	2
535	20240902	112300	153723980	4985	4985	4985	4985	58
536	20240902	112200	153434850	4985	4985	4985	4985	0
537	20240902	112100	153434850	4985	4985	4985	4985	0
538	20240902	112000	153434850	4985	4985	4985	4985	62
539	20240902	111900	153125780	4990	4990	4990	4990	0
540	20240902	111800	153125780	4990	4990	4990	4990	0
541	20240902	111700	153125780	4990	4990	4990	4990	124
542	20240902	111600	152507020	4990	4990	4990	4990	35
543	20240902	111500	152332370	4995	4990	4995	4990	9
544	20240902	111400	152287450	4995	4995	4995	4995	0
545	20240902	111300	152287450	4995	4995	4995	4995	2
546	20240902	111200	152277460	4995	4995	4995	4995	0
547	20240902	111100	152277460	4995	4995	4995	4995	0
548	20240902	111000	152277460	4995	4995	4995	4995	3
549	20240902	110900	152262475	4985	4985	4985	4985	52
550	20240902	110800	152003255	4985	4985	4985	4985	0
551	20240902	110700	152003255	4985	4985	4985	4985	0
552	20240902	110600	152003255	4985	4985	4985	4985	21
553	20240902	110500	151898570	4975	4975	4975	4975	18
554	20240902	110400	151809020	4980	4985	4985	4980	2035
555	20240902	110300	141674605	4990	4990	4990	4990	21
556	20240902	110200	141569815	4985	4985	4985	4985	0
557	20240902	110100	141569815	4985	4985	4985	4985	412
558	20240902	110000	139515995	4975	4975	4975	4975	400
559	20240902	105900	137525995	4975	4975	4985	4975	1206
560	20240902	105800	131526085	4975	4980	4980	4975	550
561	20240902	105700	128788900	5020	5020	5020	5020	0
562	20240902	105600	128788900	5020	5000	5020	4980	2806
563	20240902	105500	114798440	5020	4995	5020	4995	154
564	20240902	105400	114029135	4995	4995	4995	4995	44
565	20240902	105300	113809355	4990	4985	4990	4985	194
566	20240902	105200	112841750	4985	4985	4985	4985	28
567	20240902	105100	112702170	4990	4990	4990	4990	1
568	20240902	105000	112697180	4980	4980	4980	4980	30
569	20240902	104900	112547780	4980	4985	4985	4980	1120
570	20240902	104800	106970150	4990	4990	4990	4990	0
571	20240902	104700	106970150	4990	4980	4990	4980	170
572	20240902	104600	106123250	4995	4975	4995	4975	409
573	20240902	104500	104086275	4975	4985	4990	4970	3019
574	20240902	104400	89057425	4985	4985	4985	4985	0
575	20240902	104300	89057425	4985	4990	4995	4985	4
576	20240902	104200	89037465	4985	4980	4985	4975	7
577	20240902	104100	89002590	4975	4975	4975	4975	5
578	20240902	104000	88977715	4975	4975	4995	4975	13
579	20240902	103900	88913020	4985	4985	4985	4970	2100
580	20240902	103800	78461055	4985	4985	4985	4985	624
581	20240902	103700	75350415	4995	4995	4995	4990	1952
582	20240902	103600	65607940	5010	5010	5010	5010	0
583	20240902	103500	65607940	5010	5000	5010	5000	29
584	20240902	103400	65462740	5000	5000	5000	5000	23
585	20240902	103300	65347740	5010	5010	5010	5010	30
586	20240902	103200	65197440	5000	5000	5000	5000	0
587	20240902	103100	65197440	5000	5000	5000	5000	7
588	20240902	103000	65162440	5000	5000	5000	5000	1
589	20240902	102900	65157440	5000	5000	5000	5000	3
590	20240902	102800	65142440	5000	5020	5020	4995	4005
591	20240902	102700	45113090	5010	5020	5020	5010	13
592	20240902	102600	45047930	5010	5020	5020	5010	374
593	20240902	102500	43173990	5030	5010	5030	5010	7
594	20240902	102400	43138800	5020	5020	5020	5020	430
595	20240902	102300	40980200	5030	5030	5030	5030	0
596	20240902	102200	40980200	5030	5030	5030	5030	0
597	20240902	102100	40980200	5030	5030	5030	5030	0
598	20240902	102000	40980200	5030	5030	5030	5030	36
599	20240902	101900	40799120	5030	5030	5030	5030	0
600	20240902	101800	40799120	5030	5030	5030	5030	0
601	20240902	101700	40799120	5030	5030	5030	5030	54
602	20240902	101600	40527500	5040	5020	5040	5020	82
603	20240902	101500	40115840	5030	5030	5030	5030	229
604	20240902	101400	38963970	5040	5040	5040	5040	0
605	20240902	101300	38963970	5040	5040	5040	5040	2
606	20240902	101200	38953890	5030	5030	5030	5030	30
607	20240902	101100	38802990	5040	5040	5040	5040	0
608	20240902	101000	38802990	5040	5040	5040	5040	0
609	20240902	100900	38802990	5040	5040	5040	5040	21
610	20240902	100800	38697150	5030	5030	5030	5030	0
611	20240902	100700	38697150	5030	5030	5030	5030	189
612	20240902	100600	37746480	5030	5030	5030	5030	30
613	20240902	100500	37595580	5030	5030	5030	5030	1
614	20240902	100400	37590550	5030	5030	5030	5030	0
615	20240902	100300	37590550	5030	5020	5030	5020	470
616	20240902	100200	35230950	5030	5030	5030	5030	5
617	20240902	100100	35205800	5030	5030	5030	5030	0
618	20240902	100000	35205800	5030	5030	5030	5030	10
619	20240902	095900	35155500	5030	5030	5030	5030	0
620	20240902	095800	35155500	5030	5030	5030	5030	720
621	20240902	095700	31533900	5030	5030	5030	5030	0
622	20240902	095600	31533900	5030	5030	5030	5030	0
623	20240902	095500	31533900	5030	5030	5030	5030	231
624	20240902	095400	30371970	5030	5030	5030	5030	21
625	20240902	095300	30266340	5030	5030	5030	5030	0
626	20240902	095200	30266340	5030	5040	5040	5030	1339
627	20240902	095100	23530140	5040	5040	5040	5040	707
628	20240902	095000	19966860	5050	5050	5050	5050	257
629	20240902	094900	18669010	5060	5060	5060	5060	0
630	20240902	094800	18669010	5060	5060	5060	5060	1
631	20240902	094700	18663950	5070	5070	5070	5070	0
632	20240902	094600	18663950	5070	5070	5070	5070	38
633	20240902	094500	18471290	5050	5050	5050	5050	18
634	20240902	094400	18380390	5040	5040	5040	5040	0
635	20240902	094300	18380390	5040	5050	5050	5040	135
636	20240902	094200	17699820	5050	5050	5050	5050	0
637	20240902	094100	17699820	5050	5050	5050	5050	0
638	20240902	094000	17699820	5050	5060	5100	5050	275
639	20240902	093900	16307050	5100	5080	5100	5080	12
640	20240902	093800	16246030	5070	5070	5070	5070	0
641	20240902	093700	16246030	5070	5070	5070	5070	0
642	20240902	093600	16246030	5070	5070	5070	5070	1
643	20240902	093500	16240960	5070	5070	5070	5070	0
644	20240902	093400	16240960	5070	5070	5070	5070	0
645	20240902	093300	16240960	5070	5070	5070	5070	0
646	20240902	093200	16240960	5070	5070	5070	5070	4
647	20240902	093100	16220680	5070	5050	5070	5050	22
648	20240902	093000	16109160	5070	5070	5070	5070	0
649	20240902	092900	16109160	5070	5060	5070	5060	395
650	20240902	092800	14108070	5040	5040	5040	5040	0
651	20240902	092700	14108070	5040	5040	5040	5040	0
652	20240902	092600	14108070	5040	5040	5040	5040	0
653	20240902	092500	14108070	5040	5040	5040	5040	30
654	20240902	092400	13956870	5040	5040	5040	5040	150
655	20240902	092300	13200870	5040	5040	5040	5040	0
656	20240902	092200	13200870	5040	5040	5040	5040	0
657	20240902	092100	13200870	5040	5060	5060	5040	133
658	20240902	092000	12529250	5040	5040	5040	5040	123
659	20240902	091900	11909330	5060	5060	5060	5060	0
660	20240902	091800	11909330	5060	5060	5060	5060	0
661	20240902	091700	11909330	5060	5060	5060	5060	1
662	20240902	091600	11904270	5050	5040	5050	5040	24
663	20240902	091500	11783300	5040	5040	5040	5040	0
664	20240902	091400	11783300	5040	5040	5040	5040	0
665	20240902	091300	11783300	5040	5040	5040	5040	0
666	20240902	091200	11783300	5040	5040	5040	5040	0
667	20240902	091100	11783300	5040	5040	5040	5040	1
668	20240902	091000	11778260	5070	5070	5070	5070	446
669	20240902	090900	9517040	5070	5070	5070	5070	0
670	20240902	090800	9517040	5070	5070	5070	5070	10
671	20240902	090700	9466340	5070	5050	5070	5050	179
672	20240902	090600	8561810	5050	5050	5050	5050	508
673	20240902	090500	5996410	5050	5050	5050	5050	0
674	20240902	090400	5996410	5050	5050	5050	5050	42
675	20240902	090300	5784310	5060	5070	5070	5060	36
676	20240902	090200	5602100	5070	5080	5080	5070	34
677	20240902	090100	5429490	5090	5090	5090	5090	0
678	20240902	090000	5429490	5090	5130	5130	5090	1060