KissMeData/039020/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	192000	125553615	2960	2960	2960	2960	992
3	20240902	191900	125553615	2960	2960	2960	2960	0
4	20240902	191800	125553615	2960	2960	2960	2960	0
5	20240902	191700	125553615	2960	2960	2960	2960	0
6	20240902	191600	125553615	2960	2960	2960	2960	0
7	20240902	191500	125553615	2960	2960	2960	2960	0
8	20240902	191400	125553615	2960	2960	2960	2960	0
9	20240902	191300	125553615	2960	2960	2960	2960	0
10	20240902	191200	125553615	2960	2960	2960	2960	0
11	20240902	191100	125553615	2960	2960	2960	2960	0
12	20240902	191000	125553615	2960	2960	2960	2960	0
13	20240902	190900	125553615	2960	2960	2960	2960	0
14	20240902	190800	125553615	2960	2960	2960	2960	0
15	20240902	190700	125553615	2960	2960	2960	2960	0
16	20240902	190600	125553615	2960	2960	2960	2960	0
17	20240902	190500	125553615	2960	2960	2960	2960	0
18	20240902	190400	125553615	2960	2960	2960	2960	0
19	20240902	190300	125553615	2960	2960	2960	2960	0
20	20240902	190200	125553615	2960	2960	2960	2960	0
21	20240902	190100	125553615	2960	2960	2960	2960	0
22	20240902	190000	125553615	2960	2960	2960	2960	0
23	20240902	185900	125553615	2960	2960	2960	2960	0
24	20240902	185800	125553615	2960	2960	2960	2960	0
25	20240902	185700	125553615	2960	2960	2960	2960	0
26	20240902	185600	125553615	2960	2960	2960	2960	0
27	20240902	185500	125553615	2960	2960	2960	2960	0
28	20240902	185400	125553615	2960	2960	2960	2960	0
29	20240902	185300	125553615	2960	2960	2960	2960	0
30	20240902	185200	125553615	2960	2960	2960	2960	0
31	20240902	185100	125553615	2960	2960	2960	2960	0
32	20240902	185000	125553615	2960	2960	2960	2960	992
33	20240902	184900	125553615	2960	2960	2960	2960	0
34	20240902	184800	125553615	2960	2960	2960	2960	0
35	20240902	184700	125553615	2960	2960	2960	2960	0
36	20240902	184600	125553615	2960	2960	2960	2960	0
37	20240902	184500	125553615	2960	2960	2960	2960	0
38	20240902	184400	125553615	2960	2960	2960	2960	0
39	20240902	184300	125553615	2960	2960	2960	2960	0
40	20240902	184200	125553615	2960	2960	2960	2960	0
41	20240902	184100	125553615	2960	2960	2960	2960	0
42	20240902	184000	125553615	2960	2960	2960	2960	0
43	20240902	183900	125553615	2960	2960	2960	2960	0
44	20240902	183800	125553615	2960	2960	2960	2960	0
45	20240902	183700	125553615	2960	2960	2960	2960	0
46	20240902	183600	125553615	2960	2960	2960	2960	0
47	20240902	183500	125553615	2960	2960	2960	2960	0
48	20240902	183400	125553615	2960	2960	2960	2960	0
49	20240902	183300	125553615	2960	2960	2960	2960	0
50	20240902	183200	125553615	2960	2960	2960	2960	0
51	20240902	183100	125553615	2960	2960	2960	2960	0
52	20240902	183000	125553615	2960	2960	2960	2960	0
53	20240902	182900	125553615	2960	2960	2960	2960	0
54	20240902	182800	125553615	2960	2960	2960	2960	0
55	20240902	182700	125553615	2960	2960	2960	2960	0
56	20240902	182600	125553615	2960	2960	2960	2960	0
57	20240902	182500	125553615	2960	2960	2960	2960	0
58	20240902	182400	125553615	2960	2960	2960	2960	0
59	20240902	182300	125553615	2960	2960	2960	2960	0
60	20240902	182200	125553615	2960	2960	2960	2960	0
61	20240902	182100	125553615	2960	2960	2960	2960	0
62	20240902	182000	125553615	2960	2960	2960	2960	992
63	20240902	181900	125553615	2960	2960	2960	2960	0
64	20240902	181800	125553615	2960	2960	2960	2960	0
65	20240902	181700	125553615	2960	2960	2960	2960	0
66	20240902	181600	125553615	2960	2960	2960	2960	0
67	20240902	181500	125553615	2960	2960	2960	2960	0
68	20240902	181400	125553615	2960	2960	2960	2960	0
69	20240902	181300	125553615	2960	2960	2960	2960	0
70	20240902	181200	125553615	2960	2960	2960	2960	0
71	20240902	181100	125553615	2960	2960	2960	2960	0
72	20240902	181000	125553615	2960	2960	2960	2960	0
73	20240902	180900	125553615	2960	2960	2960	2960	0
74	20240902	180800	125553615	2960	2960	2960	2960	0
75	20240902	180700	125553615	2960	2960	2960	2960	0
76	20240902	180600	125553615	2960	2960	2960	2960	0
77	20240902	180500	125553615	2960	2960	2960	2960	0
78	20240902	180400	125553615	2960	2960	2960	2960	0
79	20240902	180300	125553615	2960	2960	2960	2960	0
80	20240902	180200	125553615	2960	2960	2960	2960	0
81	20240902	180100	125553615	2960	2960	2960	2960	0
82	20240902	180000	125553615	2960	2960	2960	2960	0
83	20240902	175900	125553615	2960	2960	2960	2960	0
84	20240902	175800	125553615	2960	2960	2960	2960	0
85	20240902	175700	125553615	2960	2960	2960	2960	0
86	20240902	175600	125553615	2960	2960	2960	2960	0
87	20240902	175500	125553615	2960	2960	2960	2960	0
88	20240902	175400	125553615	2960	2960	2960	2960	0
89	20240902	175300	125553615	2960	2960	2960	2960	0
90	20240902	175200	125553615	2960	2960	2960	2960	0
91	20240902	175100	125553615	2960	2960	2960	2960	0
92	20240902	175000	125553615	2960	2960	2960	2960	992
93	20240902	174900	125553615	2960	2960	2960	2960	0
94	20240902	174800	125553615	2960	2960	2960	2960	0
95	20240902	174700	125553615	2960	2960	2960	2960	0
96	20240902	174600	125553615	2960	2960	2960	2960	0
97	20240902	174500	125553615	2960	2960	2960	2960	0
98	20240902	174400	125553615	2960	2960	2960	2960	0
99	20240902	174300	125553615	2960	2960	2960	2960	0
100	20240902	174200	125553615	2960	2960	2960	2960	0
101	20240902	174100	125553615	2960	2960	2960	2960	0
102	20240902	174000	125553615	2960	2960	2960	2960	0
103	20240902	173900	125553615	2960	2960	2960	2960	0
104	20240902	173800	125553615	2960	2960	2960	2960	0
105	20240902	173700	125553615	2960	2960	2960	2960	0
106	20240902	173600	125553615	2960	2960	2960	2960	0
107	20240902	173500	125553615	2960	2960	2960	2960	0
108	20240902	173400	125553615	2960	2960	2960	2960	0
109	20240902	173300	125553615	2960	2960	2960	2960	0
110	20240902	173200	125553615	2960	2960	2960	2960	0
111	20240902	173100	125553615	2960	2960	2960	2960	0
112	20240902	173000	125553615	2960	2960	2960	2960	0
113	20240902	172900	125553615	2960	2960	2960	2960	0
114	20240902	172800	125553615	2960	2960	2960	2960	0
115	20240902	172700	125553615	2960	2960	2960	2960	0
116	20240902	172600	125553615	2960	2960	2960	2960	0
117	20240902	172500	125553615	2960	2960	2960	2960	0
118	20240902	172400	125553615	2960	2960	2960	2960	0
119	20240902	172300	125553615	2960	2960	2960	2960	0
120	20240902	172200	125553615	2960	2960	2960	2960	0
121	20240902	172100	125553615	2960	2960	2960	2960	0
122	20240902	172000	125553615	2960	2960	2960	2960	992
123	20240902	171900	125553615	2960	2960	2960	2960	0
124	20240902	171800	125553615	2960	2960	2960	2960	0
125	20240902	171700	125553615	2960	2960	2960	2960	0
126	20240902	171600	125553615	2960	2960	2960	2960	0
127	20240902	171500	125553615	2960	2960	2960	2960	0
128	20240902	171400	125553615	2960	2960	2960	2960	0
129	20240902	171300	125553615	2960	2960	2960	2960	0
130	20240902	171200	125553615	2960	2960	2960	2960	0
131	20240902	171100	125553615	2960	2960	2960	2960	0
132	20240902	171000	125553615	2960	2960	2960	2960	0
133	20240902	170900	125553615	2960	2960	2960	2960	0
134	20240902	170800	125553615	2960	2960	2960	2960	0
135	20240902	170700	125553615	2960	2960	2960	2960	0
136	20240902	170600	125553615	2960	2960	2960	2960	0
137	20240902	170500	125553615	2960	2960	2960	2960	0
138	20240902	170400	125553615	2960	2960	2960	2960	0
139	20240902	170300	125553615	2960	2960	2960	2960	0
140	20240902	170200	125553615	2960	2960	2960	2960	0
141	20240902	170100	125553615	2960	2960	2960	2960	0
142	20240902	170000	125553615	2960	2960	2960	2960	0
143	20240902	165900	125553615	2960	2960	2960	2960	0
144	20240902	165800	125553615	2960	2960	2960	2960	0
145	20240902	165700	125553615	2960	2960	2960	2960	0
146	20240902	165600	125553615	2960	2960	2960	2960	0
147	20240902	165500	125553615	2960	2960	2960	2960	0
148	20240902	165400	125553615	2960	2960	2960	2960	0
149	20240902	165300	125553615	2960	2960	2960	2960	0
150	20240902	165200	125553615	2960	2960	2960	2960	0
151	20240902	165100	125553615	2960	2960	2960	2960	0
152	20240902	165000	125553615	2960	2960	2960	2960	992
153	20240902	164900	125553615	2960	2960	2960	2960	0
154	20240902	164800	125553615	2960	2960	2960	2960	0
155	20240902	164700	125553615	2960	2960	2960	2960	0
156	20240902	164600	125553615	2960	2960	2960	2960	0
157	20240902	164500	125553615	2960	2960	2960	2960	0
158	20240902	164400	125553615	2960	2960	2960	2960	0
159	20240902	164300	125553615	2960	2960	2960	2960	0
160	20240902	164200	125553615	2960	2960	2960	2960	0
161	20240902	164100	125553615	2960	2960	2960	2960	0
162	20240902	164000	125553615	2960	2960	2960	2960	0
163	20240902	163900	125553615	2960	2960	2960	2960	0
164	20240902	163800	125553615	2960	2960	2960	2960	0
165	20240902	163700	125553615	2960	2960	2960	2960	0
166	20240902	163600	125553615	2960	2960	2960	2960	0
167	20240902	163500	125553615	2960	2960	2960	2960	0
168	20240902	163400	125553615	2960	2960	2960	2960	0
169	20240902	163300	125553615	2960	2960	2960	2960	0
170	20240902	163200	125553615	2960	2960	2960	2960	0
171	20240902	163100	125553615	2960	2960	2960	2960	0
172	20240902	163000	125553615	2960	2960	2960	2960	0
173	20240902	162900	125553615	2960	2960	2960	2960	0
174	20240902	162800	125553615	2960	2960	2960	2960	0
175	20240902	162700	125553615	2960	2960	2960	2960	0
176	20240902	162600	125553615	2960	2960	2960	2960	0
177	20240902	162500	125553615	2960	2960	2960	2960	0
178	20240902	162400	125553615	2960	2960	2960	2960	0
179	20240902	162300	125553615	2960	2960	2960	2960	0
180	20240902	162200	125553615	2960	2960	2960	2960	0
181	20240902	162100	125553615	2960	2960	2960	2960	0
182	20240902	162000	125553615	2960	2960	2960	2960	992
183	20240902	161900	125553615	2960	2960	2960	2960	0
184	20240902	161800	125553615	2960	2960	2960	2960	0
185	20240902	161700	125553615	2960	2960	2960	2960	0
186	20240902	161600	125553615	2960	2960	2960	2960	0
187	20240902	161500	125553615	2960	2960	2960	2960	0
188	20240902	161400	125553615	2960	2960	2960	2960	0
189	20240902	161300	125553615	2960	2960	2960	2960	0
190	20240902	161200	125553615	2960	2960	2960	2960	0
191	20240902	161100	125553615	2960	2960	2960	2960	0
192	20240902	161000	125553615	2960	2960	2960	2960	0
193	20240902	160900	125553615	2960	2960	2960	2960	0
194	20240902	160800	125553615	2960	2960	2960	2960	0
195	20240902	160700	125553615	2960	2960	2960	2960	0
196	20240902	160600	125553615	2960	2960	2960	2960	0
197	20240902	160500	125553615	2960	2960	2960	2960	0
198	20240902	160400	125553615	2960	2960	2960	2960	0
199	20240902	160300	125553615	2960	2960	2960	2960	0
200	20240902	160200	125553615	2960	2960	2960	2960	0
201	20240902	160100	125553615	2960	2960	2960	2960	0
202	20240902	160000	125553615	2960	2960	2960	2960	0
203	20240902	155900	125553615	2960	2960	2960	2960	0
204	20240902	155800	125553615	2960	2960	2960	2960	0
205	20240902	155700	125553615	2960	2960	2960	2960	0
206	20240902	155600	125553615	2960	2960	2960	2960	0
207	20240902	155500	125553615	2960	2960	2960	2960	0
208	20240902	155400	125553615	2960	2960	2960	2960	0
209	20240902	155300	125553615	2960	2960	2960	2960	0
210	20240902	155200	125553615	2960	2960	2960	2960	0
211	20240902	155100	125553615	2960	2960	2960	2960	0
212	20240902	155000	125553615	2960	2960	2960	2960	992
213	20240902	154900	125553615	2960	2960	2960	2960	0
214	20240902	154800	125553615	2960	2960	2960	2960	0
215	20240902	154700	125553615	2960	2960	2960	2960	0
216	20240902	154600	125553615	2960	2960	2960	2960	0
217	20240902	154500	125553615	2960	2960	2960	2960	0
218	20240902	154400	125553615	2960	2960	2960	2960	0
219	20240902	154300	125553615	2960	2960	2960	2960	0
220	20240902	154200	125553615	2960	2960	2960	2960	0
221	20240902	154100	125553615	2960	2960	2960	2960	0
222	20240902	154000	125553615	2960	2960	2960	2960	0
223	20240902	153900	125553615	2960	2960	2960	2960	0
224	20240902	153800	125553615	2960	2960	2960	2960	0
225	20240902	153700	125553615	2960	2960	2960	2960	0
226	20240902	153600	125553615	2960	2960	2960	2960	0
227	20240902	153500	125553615	2960	2960	2960	2960	0
228	20240902	153400	125553615	2960	2960	2960	2960	0
229	20240902	153300	125553615	2960	2960	2960	2960	0
230	20240902	153200	125553615	2960	2960	2960	2960	0
231	20240902	153100	125553615	2960	2960	2960	2960	0
232	20240902	153000	125553615	2960	2960	2960	2960	992
233	20240902	152900	122617295	2960	2960	2960	2960	0
234	20240902	152800	122617295	2960	2960	2960	2960	0
235	20240902	152700	122617295	2960	2960	2960	2960	0
236	20240902	152600	122617295	2960	2960	2960	2960	0
237	20240902	152500	122617295	2960	2960	2960	2960	0
238	20240902	152400	122617295	2960	2960	2960	2960	0
239	20240902	152300	122617295	2960	2960	2960	2960	0
240	20240902	152200	122617295	2960	2960	2960	2960	0
241	20240902	152100	122617295	2960	2960	2960	2960	0
242	20240902	152000	122617295	2960	2960	2960	2960	0
243	20240902	151900	122617295	2960	2960	2960	2955	334
244	20240902	151800	121630290	2950	2960	2960	2950	270
245	20240902	151700	120833780	2950	2955	2960	2950	1639
246	20240902	151600	115997505	2960	2950	2960	2950	265
247	20240902	151500	115215660	2950	2950	2950	2950	1567
248	20240902	151400	110593010	2960	2960	2960	2960	0
249	20240902	151300	110593010	2960	2960	2960	2960	0
250	20240902	151200	110593010	2960	2960	2960	2960	0
251	20240902	151100	110593010	2960	2960	2960	2960	0
252	20240902	151000	110593010	2960	2960	2960	2960	0
253	20240902	150900	110593010	2960	2960	2960	2960	0
254	20240902	150800	110593010	2960	2960	2960	2960	1
255	20240902	150700	110590050	2950	2950	2950	2950	1
256	20240902	150600	110587100	2950	2955	2955	2950	7
257	20240902	150500	110566445	2960	2960	2960	2960	0
258	20240902	150400	110566445	2960	2960	2960	2960	0
259	20240902	150300	110566445	2960	2955	2960	2955	21
260	20240902	150200	110504310	2960	2960	2960	2960	0
261	20240902	150100	110504310	2960	2950	2960	2950	16
262	20240902	150000	110457030	2950	2945	2950	2945	3623
263	20240902	145900	99770620	2950	2950	2950	2950	0
264	20240902	145800	99770620	2950	2950	2950	2950	0
265	20240902	145700	99770620	2950	2950	2950	2950	0
266	20240902	145600	99770620	2950	2945	2950	2945	8
267	20240902	145500	99747050	2935	2930	2935	2925	1839
268	20240902	145400	94355260	2950	2950	2950	2950	0
269	20240902	145300	94355260	2950	2950	2950	2950	0
270	20240902	145200	94355260	2950	2945	2950	2945	179
271	20240902	145100	93828100	2945	2940	2945	2940	21
272	20240902	145000	93766300	2940	2940	2940	2940	1
273	20240902	144900	93763360	2930	2930	2930	2930	0
274	20240902	144800	93763360	2930	2925	2930	2925	319
275	20240902	144700	92830035	2925	2915	2925	2915	484
276	20240902	144600	91419105	2915	2915	2915	2915	0
277	20240902	144500	91419105	2915	2915	2915	2915	2
278	20240902	144400	91413275	2915	2915	2915	2915	0
279	20240902	144300	91413275	2915	2915	2915	2915	0
280	20240902	144200	91413275	2915	2915	2915	2915	0
281	20240902	144100	91413275	2915	2915	2915	2915	0
282	20240902	144000	91413275	2915	2915	2915	2915	0
283	20240902	143900	91413275	2915	2915	2915	2915	2
284	20240902	143800	91407445	2915	2915	2915	2915	0
285	20240902	143700	91407445	2915	2915	2915	2915	0
286	20240902	143600	91407445	2915	2915	2915	2915	0
287	20240902	143500	91407445	2915	2915	2915	2915	0
288	20240902	143400	91407445	2915	2915	2915	2915	1
289	20240902	143300	91404530	2905	2905	2905	2905	15
290	20240902	143200	91360955	2915	2915	2915	2915	0
291	20240902	143100	91360955	2915	2915	2915	2915	0
292	20240902	143000	91360955	2915	2915	2915	2915	0
293	20240902	142900	91360955	2915	2915	2915	2915	1
294	20240902	142800	91358040	2910	2910	2910	2910	44
295	20240902	142700	91230000	2910	2910	2910	2910	263
296	20240902	142600	90464670	2910	2910	2910	2910	0
297	20240902	142500	90464670	2910	2910	2910	2910	416
298	20240902	142400	89254110	2915	2915	2915	2915	10
299	20240902	142300	89224960	2915	2915	2915	2915	10
300	20240902	142200	89195810	2915	2915	2915	2915	0
301	20240902	142100	89195810	2915	2915	2915	2915	0
302	20240902	142000	89195810	2915	2915	2915	2915	1
303	20240902	141900	89192895	2915	2915	2915	2915	0
304	20240902	141800	89192895	2915	2915	2915	2915	0
305	20240902	141700	89192895	2915	2915	2915	2915	0
306	20240902	141600	89192895	2915	2915	2915	2915	0
307	20240902	141500	89192895	2915	2915	2915	2915	0
308	20240902	141400	89192895	2915	2915	2915	2915	1
309	20240902	141300	89189980	2905	2905	2905	2905	0
310	20240902	141200	89189980	2905	2905	2905	2905	234
311	20240902	141100	88510210	2905	2905	2905	2905	4493
312	20240902	141000	75458045	2905	2905	2905	2905	100
313	20240902	140900	75167545	2905	2905	2905	2905	0
314	20240902	140800	75167545	2905	2905	2905	2905	0
315	20240902	140700	75167545	2905	2905	2905	2905	0
316	20240902	140600	75167545	2905	2905	2905	2905	0
317	20240902	140500	75167545	2905	2910	2910	2905	1597
318	20240902	140400	70521660	2915	2915	2915	2915	0
319	20240902	140300	70521660	2915	2915	2915	2915	3
320	20240902	140200	70512915	2915	2915	2915	2915	0
321	20240902	140100	70512915	2915	2915	2915	2915	0
322	20240902	140000	70512915	2915	2915	2915	2915	0
323	20240902	135900	70512915	2915	2915	2915	2915	0
324	20240902	135800	70512915	2915	2915	2915	2915	0
325	20240902	135700	70512915	2915	2915	2915	2915	2
326	20240902	135600	70507085	2915	2915	2915	2915	0
327	20240902	135500	70507085	2915	2915	2915	2915	35
328	20240902	135400	70405060	2920	2920	2920	2920	0
329	20240902	135300	70405060	2920	2920	2920	2920	0
330	20240902	135200	70405060	2920	2920	2920	2920	100
331	20240902	135100	70113060	2915	2915	2915	2915	0
332	20240902	135000	70113060	2915	2915	2915	2915	0
333	20240902	134900	70113060	2915	2915	2915	2915	0
334	20240902	134800	70113060	2915	2915	2915	2915	0
335	20240902	134700	70113060	2915	2915	2915	2915	0
336	20240902	134600	70113060	2915	2915	2915	2915	0
337	20240902	134500	70113060	2915	2915	2915	2915	0
338	20240902	134400	70113060	2915	2915	2915	2915	0
339	20240902	134300	70113060	2915	2915	2915	2915	0
340	20240902	134200	70113060	2915	2915	2915	2915	0
341	20240902	134100	70113060	2915	2920	2920	2915	11
342	20240902	134000	70080990	2915	2915	2915	2915	10
343	20240902	133900	70051840	2915	2915	2915	2915	0
344	20240902	133800	70051840	2915	2915	2915	2915	0
345	20240902	133700	70051840	2915	2915	2915	2915	0
346	20240902	133600	70051840	2915	2915	2915	2915	0
347	20240902	133500	70051840	2915	2915	2915	2915	0
348	20240902	133400	70051840	2915	2915	2915	2915	0
349	20240902	133300	70051840	2915	2915	2915	2915	0
350	20240902	133200	70051840	2915	2915	2915	2915	0
351	20240902	133100	70051840	2915	2915	2915	2915	0
352	20240902	133000	70051840	2915	2915	2915	2915	0
353	20240902	132900	70051840	2915	2915	2915	2915	0
354	20240902	132800	70051840	2915	2915	2915	2915	0
355	20240902	132700	70051840	2915	2915	2915	2915	0
356	20240902	132600	70051840	2915	2915	2915	2915	201
357	20240902	132500	69465925	2925	2925	2925	2925	0
358	20240902	132400	69465925	2925	2925	2925	2925	0
359	20240902	132300	69465925	2925	2925	2925	2925	0
360	20240902	132200	69465925	2925	2925	2925	2925	0
361	20240902	132100	69465925	2925	2925	2925	2925	0
362	20240902	132000	69465925	2925	2925	2925	2925	0
363	20240902	131900	69465925	2925	2925	2925	2925	0
364	20240902	131800	69465925	2925	2925	2925	2925	1
365	20240902	131700	69463000	2920	2920	2920	2920	0
366	20240902	131600	69463000	2920	2920	2920	2920	0
367	20240902	131500	69463000	2920	2920	2920	2920	0
368	20240902	131400	69463000	2920	2920	2920	2920	0
369	20240902	131300	69463000	2920	2920	2920	2920	0
370	20240902	131200	69463000	2920	2920	2920	2920	0
371	20240902	131100	69463000	2920	2920	2920	2920	0
372	20240902	131000	69463000	2920	2920	2920	2920	0
373	20240902	130900	69463000	2920	2920	2920	2920	41
374	20240902	130800	69343280	2920	2920	2920	2920	0
375	20240902	130700	69343280	2920	2920	2920	2920	100
376	20240902	130600	69051280	2920	2920	2920	2920	100
377	20240902	130500	68759280	2920	2920	2920	2920	0
378	20240902	130400	68759280	2920	2920	2920	2920	0
379	20240902	130300	68759280	2920	2920	2920	2920	110
380	20240902	130200	68438080	2920	2920	2920	2920	161
381	20240902	130100	67967960	2920	2920	2920	2920	255
382	20240902	130000	67223360	2920	2920	2920	2920	0
383	20240902	125900	67223360	2920	2920	2920	2920	0
384	20240902	125800	67223360	2920	2920	2920	2920	198
385	20240902	125700	66645200	2920	2920	2920	2920	100
386	20240902	125600	66353200	2920	2920	2920	2920	0
387	20240902	125500	66353200	2920	2920	2920	2920	0
388	20240902	125400	66353200	2920	2920	2920	2920	0
389	20240902	125300	66353200	2920	2920	2920	2920	0
390	20240902	125200	66353200	2920	2920	2920	2920	0
391	20240902	125100	66353200	2920	2920	2920	2920	0
392	20240902	125000	66353200	2920	2920	2920	2920	0
393	20240902	124900	66353200	2920	2920	2920	2920	0
394	20240902	124800	66353200	2920	2920	2920	2920	0
395	20240902	124700	66353200	2920	2920	2920	2920	0
396	20240902	124600	66353200	2920	2920	2920	2920	0
397	20240902	124500	66353200	2920	2920	2920	2920	0
398	20240902	124400	66353200	2920	2920	2920	2920	0
399	20240902	124300	66353200	2920	2920	2920	2920	2
400	20240902	124200	66347360	2920	2920	2920	2920	1
401	20240902	124100	66344440	2915	2915	2915	2915	0
402	20240902	124000	66344440	2915	2915	2915	2915	0
403	20240902	123900	66344440	2915	2915	2915	2915	1789
404	20240902	123800	61129505	2920	2920	2920	2920	31
405	20240902	123700	61038985	2915	2915	2915	2915	0
406	20240902	123600	61038985	2915	2915	2915	2915	0
407	20240902	123500	61038985	2915	2915	2915	2915	0
408	20240902	123400	61038985	2915	2915	2915	2915	0
409	20240902	123300	61038985	2915	2915	2915	2915	100
410	20240902	123200	60747485	2915	2915	2915	2915	0
411	20240902	123100	60747485	2915	2915	2915	2915	200
412	20240902	123000	60164485	2920	2920	2920	2920	0
413	20240902	122900	60164485	2920	2920	2920	2920	0
414	20240902	122800	60164485	2920	2920	2920	2920	1
415	20240902	122700	60161565	2925	2925	2925	2925	0
416	20240902	122600	60161565	2925	2925	2925	2925	0
417	20240902	122500	60161565	2925	2925	2925	2925	1
418	20240902	122400	60158640	2930	2930	2930	2930	1
419	20240902	122300	60155710	2930	2930	2930	2930	0
420	20240902	122200	60155710	2930	2930	2930	2930	0
421	20240902	122100	60155710	2930	2930	2930	2930	0
422	20240902	122000	60155710	2930	2930	2930	2930	0
423	20240902	121900	60155710	2930	2930	2930	2930	0
424	20240902	121800	60155710	2930	2930	2930	2930	0
425	20240902	121700	60155710	2930	2930	2930	2930	0
426	20240902	121600	60155710	2930	2930	2930	2930	0
427	20240902	121500	60155710	2930	2930	2930	2930	0
428	20240902	121400	60155710	2930	2930	2930	2930	0
429	20240902	121300	60155710	2930	2930	2930	2930	0
430	20240902	121200	60155710	2930	2930	2930	2930	0
431	20240902	121100	60155710	2930	2930	2930	2930	0
432	20240902	121000	60155710	2930	2930	2930	2930	0
433	20240902	120900	60155710	2930	2930	2930	2930	0
434	20240902	120800	60155710	2930	2930	2930	2930	0
435	20240902	120700	60155710	2930	2930	2930	2930	0
436	20240902	120600	60155710	2930	2930	2930	2930	0
437	20240902	120500	60155710	2930	2930	2930	2930	0
438	20240902	120400	60155710	2930	2930	2930	2930	0
439	20240902	120300	60155710	2930	2930	2930	2930	0
440	20240902	120200	60155710	2930	2930	2930	2930	0
441	20240902	120100	60155710	2930	2930	2930	2930	1
442	20240902	120000	60152780	2925	2925	2925	2925	0
443	20240902	115900	60152780	2925	2925	2925	2925	0
444	20240902	115800	60152780	2925	2925	2925	2925	0
445	20240902	115700	60152780	2925	2925	2925	2925	0
446	20240902	115600	60152780	2925	2925	2925	2925	230
447	20240902	115500	59480030	2925	2925	2925	2925	0
448	20240902	115400	59480030	2925	2925	2925	2925	1
449	20240902	115300	59477105	2915	2915	2915	2915	0
450	20240902	115200	59477105	2915	2915	2915	2915	0
451	20240902	115100	59477105	2915	2920	2920	2915	911
452	20240902	115000	56818490	2920	2920	2920	2920	0
453	20240902	114900	56818490	2920	2920	2920	2920	1
454	20240902	114800	56815570	2915	2915	2915	2915	429
455	20240902	114700	55565035	2920	2920	2920	2920	0
456	20240902	114600	55565035	2920	2920	2920	2920	0
457	20240902	114500	55565035	2920	2920	2920	2920	0
458	20240902	114400	55565035	2920	2920	2920	2920	0
459	20240902	114300	55565035	2920	2920	2920	2920	0
460	20240902	114200	55565035	2920	2920	2920	2920	0
461	20240902	114100	55565035	2920	2920	2920	2920	0
462	20240902	114000	55565035	2920	2920	2920	2920	0
463	20240902	113900	55565035	2920	2920	2920	2920	0
464	20240902	113800	55565035	2920	2920	2920	2920	0
465	20240902	113700	55565035	2920	2920	2920	2920	0
466	20240902	113600	55565035	2920	2920	2920	2920	0
467	20240902	113500	55565035	2920	2920	2920	2920	837
468	20240902	113400	53120995	2920	2920	2920	2920	500
469	20240902	113300	51660995	2920	2920	2920	2920	0
470	20240902	113200	51660995	2920	2920	2920	2920	0
471	20240902	113100	51660995	2920	2920	2920	2920	0
472	20240902	113000	51660995	2920	2920	2920	2920	50
473	20240902	112900	51514995	2920	2920	2920	2920	0
474	20240902	112800	51514995	2920	2920	2920	2920	0
475	20240902	112700	51514995	2920	2920	2920	2920	0
476	20240902	112600	51514995	2920	2920	2920	2920	160
477	20240902	112500	51047795	2920	2920	2920	2920	0
478	20240902	112400	51047795	2920	2920	2920	2920	0
479	20240902	112300	51047795	2920	2920	2920	2920	0
480	20240902	112200	51047795	2920	2920	2920	2920	0
481	20240902	112100	51047795	2920	2920	2920	2920	0
482	20240902	112000	51047795	2920	2920	2920	2920	0
483	20240902	111900	51047795	2920	2920	2920	2920	0
484	20240902	111800	51047795	2920	2920	2920	2920	0
485	20240902	111700	51047795	2920	2920	2920	2920	0
486	20240902	111600	51047795	2920	2920	2920	2920	0
487	20240902	111500	51047795	2920	2920	2920	2920	0
488	20240902	111400	51047795	2920	2920	2920	2920	0
489	20240902	111300	51047795	2920	2920	2920	2920	0
490	20240902	111200	51047795	2920	2920	2920	2920	0
491	20240902	111100	51047795	2920	2920	2920	2920	0
492	20240902	111000	51047795	2920	2920	2920	2920	0
493	20240902	110900	51047795	2920	2920	2920	2920	0
494	20240902	110800	51047795	2920	2920	2920	2920	0
495	20240902	110700	51047795	2920	2920	2920	2920	233
496	20240902	110600	50367435	2920	2920	2920	2920	0
497	20240902	110500	50367435	2920	2920	2920	2920	0
498	20240902	110400	50367435	2920	2920	2920	2920	0
499	20240902	110300	50367435	2920	2920	2920	2920	0
500	20240902	110200	50367435	2920	2920	2920	2920	0
501	20240902	110100	50367435	2920	2920	2920	2920	0
502	20240902	110000	50367435	2920	2920	2920	2920	0
503	20240902	105900	50367435	2920	2920	2920	2920	0
504	20240902	105800	50367435	2920	2920	2920	2920	0
505	20240902	105700	50367435	2920	2920	2920	2920	0
506	20240902	105600	50367435	2920	2920	2920	2920	0
507	20240902	105500	50367435	2920	2920	2920	2920	0
508	20240902	105400	50367435	2920	2920	2920	2920	10
509	20240902	105300	50338235	2920	2920	2920	2920	0
510	20240902	105200	50338235	2920	2920	2920	2920	0
511	20240902	105100	50338235	2920	2920	2920	2920	0
512	20240902	105000	50338235	2920	2920	2920	2920	0
513	20240902	104900	50338235	2920	2920	2920	2920	0
514	20240902	104800	50338235	2920	2920	2920	2920	100
515	20240902	104700	50046235	2915	2915	2915	2915	0
516	20240902	104600	50046235	2915	2915	2915	2915	50
517	20240902	104500	49900485	2915	2915	2915	2915	100
518	20240902	104400	49608985	2920	2920	2920	2920	0
519	20240902	104300	49608985	2920	2920	2920	2920	0
520	20240902	104200	49608985	2920	2920	2920	2920	0
521	20240902	104100	49608985	2920	2920	2920	2920	0
522	20240902	104000	49608985	2920	2920	2920	2920	0
523	20240902	103900	49608985	2920	2920	2920	2920	0
524	20240902	103800	49608985	2920	2920	2920	2920	0
525	20240902	103700	49608985	2920	2920	2920	2920	0
526	20240902	103600	49608985	2920	2920	2920	2920	0
527	20240902	103500	49608985	2920	2920	2920	2920	0
528	20240902	103400	49608985	2920	2920	2920	2920	0
529	20240902	103300	49608985	2920	2920	2920	2920	256
530	20240902	103200	48861465	2920	2920	2920	2920	0
531	20240902	103100	48861465	2920	2920	2920	2920	245
532	20240902	103000	48146065	2915	2915	2915	2915	0
533	20240902	102900	48146065	2915	2915	2915	2915	0
534	20240902	102800	48146065	2915	2915	2915	2915	252
535	20240902	102700	47411485	2915	2915	2915	2915	1
536	20240902	102600	47408570	2920	2920	2920	2920	0
537	20240902	102500	47408570	2920	2920	2920	2920	0
538	20240902	102400	47408570	2920	2920	2920	2920	0
539	20240902	102300	47408570	2920	2920	2920	2920	200
540	20240902	102200	46824570	2920	2920	2920	2920	0
541	20240902	102100	46824570	2920	2920	2920	2920	0
542	20240902	102000	46824570	2920	2920	2920	2920	0
543	20240902	101900	46824570	2920	2920	2920	2920	0
544	20240902	101800	46824570	2920	2920	2920	2920	0
545	20240902	101700	46824570	2920	2915	2920	2915	101
546	20240902	101600	46529685	2915	2915	2915	2915	0
547	20240902	101500	46529685	2915	2915	2915	2915	0
548	20240902	101400	46529685	2915	2915	2915	2915	0
549	20240902	101300	46529685	2915	2915	2915	2915	0
550	20240902	101200	46529685	2915	2915	2915	2915	0
551	20240902	101100	46529685	2915	2915	2915	2915	1
552	20240902	101000	46526770	2915	2915	2915	2915	0
553	20240902	100900	46526770	2915	2915	2915	2915	210
554	20240902	100800	45914620	2910	2910	2910	2910	0
555	20240902	100700	45914620	2910	2910	2910	2910	1
556	20240902	100600	45911710	2910	2910	2910	2910	0
557	20240902	100500	45911710	2910	2910	2910	2910	10
558	20240902	100400	45882610	2910	2910	2910	2910	100
559	20240902	100300	45591610	2910	2910	2910	2910	0
560	20240902	100200	45591610	2910	2910	2910	2910	0
561	20240902	100100	45591610	2910	2910	2910	2910	0
562	20240902	100000	45591610	2910	2910	2910	2910	0
563	20240902	095900	45591610	2910	2910	2910	2910	5
564	20240902	095800	45577060	2910	2910	2910	2910	0
565	20240902	095700	45577060	2910	2910	2910	2910	0
566	20240902	095600	45577060	2910	2910	2910	2910	0
567	20240902	095500	45577060	2910	2910	2910	2910	28
568	20240902	095400	45495580	2915	2915	2915	2915	0
569	20240902	095300	45495580	2915	2915	2915	2915	0
570	20240902	095200	45495580	2915	2915	2915	2915	200
571	20240902	095100	44912580	2915	2915	2915	2915	100
572	20240902	095000	44621080	2910	2910	2910	2910	102
573	20240902	094900	44324260	2910	2915	2915	2910	327
574	20240902	094800	43371125	2915	2915	2915	2915	100
575	20240902	094700	43079625	2915	2915	2915	2915	2
576	20240902	094600	43073795	2915	2915	2915	2915	1
577	20240902	094500	43070880	2910	2910	2910	2910	0
578	20240902	094400	43070880	2910	2910	2910	2910	0
579	20240902	094300	43070880	2910	2910	2910	2910	0
580	20240902	094200	43070880	2910	2910	2910	2910	0
581	20240902	094100	43070880	2910	2910	2910	2910	500
582	20240902	094000	41615880	2910	2910	2910	2910	40
583	20240902	093900	41499480	2910	2910	2910	2910	0
584	20240902	093800	41499480	2910	2910	2910	2910	0
585	20240902	093700	41499480	2910	2910	2910	2910	17
586	20240902	093600	41450010	2910	2910	2910	2910	36
587	20240902	093500	41345250	2910	2910	2910	2910	0
588	20240902	093400	41345250	2910	2910	2910	2910	1
589	20240902	093300	41342340	2915	2915	2915	2915	10
590	20240902	093200	41313190	2915	2915	2915	2915	0
591	20240902	093100	41313190	2915	2915	2915	2915	1
592	20240902	093000	41310275	2905	2905	2905	2905	0
593	20240902	092900	41310275	2905	2905	2905	2905	15
594	20240902	092800	41266700	2905	2905	2905	2905	0
595	20240902	092700	41266700	2905	2905	2905	2905	0
596	20240902	092600	41266700	2905	2905	2905	2905	7
597	20240902	092500	41246365	2905	2905	2905	2905	429
598	20240902	092400	40000120	2905	2905	2905	2905	955
599	20240902	092300	37225845	2905	2905	2905	2905	9
600	20240902	092200	37199700	2910	2910	2910	2910	2636
601	20240902	092100	29528940	2910	2910	2910	2910	11
602	20240902	092000	29496930	2910	2915	2915	2910	552
603	20240902	091900	27890350	2915	2915	2915	2915	128
604	20240902	091800	27517230	2910	2910	2910	2910	0
605	20240902	091700	27517230	2910	2910	2910	2910	0
606	20240902	091600	27517230	2910	2915	2915	2910	694
607	20240902	091500	25497665	2910	2910	2910	2910	200
608	20240902	091400	24915665	2910	2910	2910	2910	12
609	20240902	091300	24880745	2915	2915	2915	2915	200
610	20240902	091200	24297745	2910	2910	2910	2910	500
611	20240902	091100	22842745	2920	2915	2925	2915	326
612	20240902	091000	21892440	2920	2920	2920	2920	108
613	20240902	090900	21577080	2920	2925	2925	2920	891
614	20240902	090800	18973860	2925	2925	2925	2925	572
615	20240902	090700	17300760	2925	2930	2930	2925	492
616	20240902	090600	15860600	2925	2925	2925	2925	0
617	20240902	090500	15860600	2925	2925	2925	2925	241
618	20240902	090400	15155675	2925	2925	2925	2925	357
619	20240902	090300	14111450	2920	2930	2930	2920	974
620	20240902	090200	11265725	2930	2950	2950	2930	2597
621	20240902	090100	3640020	2950	2950	2950	2950	50
622	20240902	090000	3492520	2960	2970	2970	2960	1177