KissMeData/046940/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	192600	162900170	2710	2710	2710	2710	571
3	20240902	192500	162900170	2710	2710	2710	2710	0
4	20240902	192400	162900170	2710	2710	2710	2710	0
5	20240902	192300	162900170	2710	2710	2710	2710	0
6	20240902	192200	162900170	2710	2710	2710	2710	0
7	20240902	192100	162900170	2710	2710	2710	2710	0
8	20240902	192000	162900170	2710	2710	2710	2710	0
9	20240902	191900	162900170	2710	2710	2710	2710	0
10	20240902	191800	162900170	2710	2710	2710	2710	0
11	20240902	191700	162900170	2710	2710	2710	2710	0
12	20240902	191600	162900170	2710	2710	2710	2710	0
13	20240902	191500	162900170	2710	2710	2710	2710	0
14	20240902	191400	162900170	2710	2710	2710	2710	0
15	20240902	191300	162900170	2710	2710	2710	2710	0
16	20240902	191200	162900170	2710	2710	2710	2710	0
17	20240902	191100	162900170	2710	2710	2710	2710	0
18	20240902	191000	162900170	2710	2710	2710	2710	0
19	20240902	190900	162900170	2710	2710	2710	2710	0
20	20240902	190800	162900170	2710	2710	2710	2710	0
21	20240902	190700	162900170	2710	2710	2710	2710	0
22	20240902	190600	162900170	2710	2710	2710	2710	0
23	20240902	190500	162900170	2710	2710	2710	2710	0
24	20240902	190400	162900170	2710	2710	2710	2710	0
25	20240902	190300	162900170	2710	2710	2710	2710	0
26	20240902	190200	162900170	2710	2710	2710	2710	0
27	20240902	190100	162900170	2710	2710	2710	2710	0
28	20240902	190000	162900170	2710	2710	2710	2710	0
29	20240902	185900	162900170	2710	2710	2710	2710	0
30	20240902	185800	162900170	2710	2710	2710	2710	0
31	20240902	185700	162900170	2710	2710	2710	2710	0
32	20240902	185600	162900170	2710	2710	2710	2710	571
33	20240902	185500	162900170	2710	2710	2710	2710	0
34	20240902	185400	162900170	2710	2710	2710	2710	0
35	20240902	185300	162900170	2710	2710	2710	2710	0
36	20240902	185200	162900170	2710	2710	2710	2710	0
37	20240902	185100	162900170	2710	2710	2710	2710	0
38	20240902	185000	162900170	2710	2710	2710	2710	0
39	20240902	184900	162900170	2710	2710	2710	2710	0
40	20240902	184800	162900170	2710	2710	2710	2710	0
41	20240902	184700	162900170	2710	2710	2710	2710	0
42	20240902	184600	162900170	2710	2710	2710	2710	0
43	20240902	184500	162900170	2710	2710	2710	2710	0
44	20240902	184400	162900170	2710	2710	2710	2710	0
45	20240902	184300	162900170	2710	2710	2710	2710	0
46	20240902	184200	162900170	2710	2710	2710	2710	0
47	20240902	184100	162900170	2710	2710	2710	2710	0
48	20240902	184000	162900170	2710	2710	2710	2710	0
49	20240902	183900	162900170	2710	2710	2710	2710	0
50	20240902	183800	162900170	2710	2710	2710	2710	0
51	20240902	183700	162900170	2710	2710	2710	2710	0
52	20240902	183600	162900170	2710	2710	2710	2710	0
53	20240902	183500	162900170	2710	2710	2710	2710	0
54	20240902	183400	162900170	2710	2710	2710	2710	0
55	20240902	183300	162900170	2710	2710	2710	2710	0
56	20240902	183200	162900170	2710	2710	2710	2710	0
57	20240902	183100	162900170	2710	2710	2710	2710	0
58	20240902	183000	162900170	2710	2710	2710	2710	0
59	20240902	182900	162900170	2710	2710	2710	2710	0
60	20240902	182800	162900170	2710	2710	2710	2710	0
61	20240902	182700	162900170	2710	2710	2710	2710	0
62	20240902	182600	162900170	2710	2710	2710	2710	571
63	20240902	182500	162900170	2710	2710	2710	2710	0
64	20240902	182400	162900170	2710	2710	2710	2710	0
65	20240902	182300	162900170	2710	2710	2710	2710	0
66	20240902	182200	162900170	2710	2710	2710	2710	0
67	20240902	182100	162900170	2710	2710	2710	2710	0
68	20240902	182000	162900170	2710	2710	2710	2710	0
69	20240902	181900	162900170	2710	2710	2710	2710	0
70	20240902	181800	162900170	2710	2710	2710	2710	0
71	20240902	181700	162900170	2710	2710	2710	2710	0
72	20240902	181600	162900170	2710	2710	2710	2710	0
73	20240902	181500	162900170	2710	2710	2710	2710	0
74	20240902	181400	162900170	2710	2710	2710	2710	0
75	20240902	181300	162900170	2710	2710	2710	2710	0
76	20240902	181200	162900170	2710	2710	2710	2710	0
77	20240902	181100	162900170	2710	2710	2710	2710	0
78	20240902	181000	162900170	2710	2710	2710	2710	0
79	20240902	180900	162900170	2710	2710	2710	2710	0
80	20240902	180800	162900170	2710	2710	2710	2710	0
81	20240902	180700	162900170	2710	2710	2710	2710	0
82	20240902	180600	162900170	2710	2710	2710	2710	0
83	20240902	180500	162900170	2710	2710	2710	2710	0
84	20240902	180400	162900170	2710	2710	2710	2710	0
85	20240902	180300	162900170	2710	2710	2710	2710	0
86	20240902	180200	162900170	2710	2710	2710	2710	0
87	20240902	180100	162900170	2710	2710	2710	2710	0
88	20240902	180000	162900170	2710	2710	2710	2710	0
89	20240902	175900	162900170	2710	2710	2710	2710	0
90	20240902	175800	162900170	2710	2710	2710	2710	0
91	20240902	175700	162900170	2710	2710	2710	2710	0
92	20240902	175600	162900170	2710	2710	2710	2710	571
93	20240902	175500	162900170	2710	2710	2710	2710	0
94	20240902	175400	162900170	2710	2710	2710	2710	0
95	20240902	175300	162900170	2710	2710	2710	2710	0
96	20240902	175200	162900170	2710	2710	2710	2710	0
97	20240902	175100	162900170	2710	2710	2710	2710	0
98	20240902	175000	162900170	2710	2710	2710	2710	0
99	20240902	174900	162900170	2710	2710	2710	2710	0
100	20240902	174800	162900170	2710	2710	2710	2710	0
101	20240902	174700	162900170	2710	2710	2710	2710	0
102	20240902	174600	162900170	2710	2710	2710	2710	0
103	20240902	174500	162900170	2710	2710	2710	2710	0
104	20240902	174400	162900170	2710	2710	2710	2710	0
105	20240902	174300	162900170	2710	2710	2710	2710	0
106	20240902	174200	162900170	2710	2710	2710	2710	0
107	20240902	174100	162900170	2710	2710	2710	2710	0
108	20240902	174000	162900170	2710	2710	2710	2710	0
109	20240902	173900	162900170	2710	2710	2710	2710	0
110	20240902	173800	162900170	2710	2710	2710	2710	0
111	20240902	173700	162900170	2710	2710	2710	2710	0
112	20240902	173600	162900170	2710	2710	2710	2710	0
113	20240902	173500	162900170	2710	2710	2710	2710	0
114	20240902	173400	162900170	2710	2710	2710	2710	0
115	20240902	173300	162900170	2710	2710	2710	2710	0
116	20240902	173200	162900170	2710	2710	2710	2710	0
117	20240902	173100	162900170	2710	2710	2710	2710	0
118	20240902	173000	162900170	2710	2710	2710	2710	0
119	20240902	172900	162900170	2710	2710	2710	2710	0
120	20240902	172800	162900170	2710	2710	2710	2710	0
121	20240902	172700	162900170	2710	2710	2710	2710	0
122	20240902	172600	162900170	2710	2710	2710	2710	571
123	20240902	172500	162900170	2710	2710	2710	2710	0
124	20240902	172400	162900170	2710	2710	2710	2710	0
125	20240902	172300	162900170	2710	2710	2710	2710	0
126	20240902	172200	162900170	2710	2710	2710	2710	0
127	20240902	172100	162900170	2710	2710	2710	2710	0
128	20240902	172000	162900170	2710	2710	2710	2710	0
129	20240902	171900	162900170	2710	2710	2710	2710	0
130	20240902	171800	162900170	2710	2710	2710	2710	0
131	20240902	171700	162900170	2710	2710	2710	2710	0
132	20240902	171600	162900170	2710	2710	2710	2710	0
133	20240902	171500	162900170	2710	2710	2710	2710	0
134	20240902	171400	162900170	2710	2710	2710	2710	0
135	20240902	171300	162900170	2710	2710	2710	2710	0
136	20240902	171200	162900170	2710	2710	2710	2710	0
137	20240902	171100	162900170	2710	2710	2710	2710	0
138	20240902	171000	162900170	2710	2710	2710	2710	0
139	20240902	170900	162900170	2710	2710	2710	2710	0
140	20240902	170800	162900170	2710	2710	2710	2710	0
141	20240902	170700	162900170	2710	2710	2710	2710	0
142	20240902	170600	162900170	2710	2710	2710	2710	0
143	20240902	170500	162900170	2710	2710	2710	2710	0
144	20240902	170400	162900170	2710	2710	2710	2710	0
145	20240902	170300	162900170	2710	2710	2710	2710	0
146	20240902	170200	162900170	2710	2710	2710	2710	0
147	20240902	170100	162900170	2710	2710	2710	2710	0
148	20240902	170000	162900170	2710	2710	2710	2710	0
149	20240902	165900	162900170	2710	2710	2710	2710	0
150	20240902	165800	162900170	2710	2710	2710	2710	0
151	20240902	165700	162900170	2710	2710	2710	2710	0
152	20240902	165600	162900170	2710	2710	2710	2710	571
153	20240902	165500	162900170	2710	2710	2710	2710	0
154	20240902	165400	162900170	2710	2710	2710	2710	0
155	20240902	165300	162900170	2710	2710	2710	2710	0
156	20240902	165200	162900170	2710	2710	2710	2710	0
157	20240902	165100	162900170	2710	2710	2710	2710	0
158	20240902	165000	162900170	2710	2710	2710	2710	0
159	20240902	164900	162900170	2710	2710	2710	2710	0
160	20240902	164800	162900170	2710	2710	2710	2710	0
161	20240902	164700	162900170	2710	2710	2710	2710	0
162	20240902	164600	162900170	2710	2710	2710	2710	0
163	20240902	164500	162900170	2710	2710	2710	2710	0
164	20240902	164400	162900170	2710	2710	2710	2710	0
165	20240902	164300	162900170	2710	2710	2710	2710	0
166	20240902	164200	162900170	2710	2710	2710	2710	0
167	20240902	164100	162900170	2710	2710	2710	2710	0
168	20240902	164000	162900170	2710	2710	2710	2710	0
169	20240902	163900	162900170	2710	2710	2710	2710	0
170	20240902	163800	162900170	2710	2710	2710	2710	0
171	20240902	163700	162900170	2710	2710	2710	2710	0
172	20240902	163600	162900170	2710	2710	2710	2710	0
173	20240902	163500	162900170	2710	2710	2710	2710	0
174	20240902	163400	162900170	2710	2710	2710	2710	0
175	20240902	163300	162900170	2710	2710	2710	2710	0
176	20240902	163200	162900170	2710	2710	2710	2710	0
177	20240902	163100	162900170	2710	2710	2710	2710	0
178	20240902	163000	162900170	2710	2710	2710	2710	0
179	20240902	162900	162900170	2710	2710	2710	2710	0
180	20240902	162800	162900170	2710	2710	2710	2710	0
181	20240902	162700	162900170	2710	2710	2710	2710	0
182	20240902	162600	162900170	2710	2710	2710	2710	571
183	20240902	162500	162900170	2710	2710	2710	2710	0
184	20240902	162400	162900170	2710	2710	2710	2710	0
185	20240902	162300	162900170	2710	2710	2710	2710	0
186	20240902	162200	162900170	2710	2710	2710	2710	0
187	20240902	162100	162900170	2710	2710	2710	2710	0
188	20240902	162000	162900170	2710	2710	2710	2710	0
189	20240902	161900	162900170	2710	2710	2710	2710	0
190	20240902	161800	162900170	2710	2710	2710	2710	0
191	20240902	161700	162900170	2710	2710	2710	2710	0
192	20240902	161600	162900170	2710	2710	2710	2710	0
193	20240902	161500	162900170	2710	2710	2710	2710	0
194	20240902	161400	162900170	2710	2710	2710	2710	0
195	20240902	161300	162900170	2710	2710	2710	2710	0
196	20240902	161200	162900170	2710	2710	2710	2710	0
197	20240902	161100	162900170	2710	2710	2710	2710	0
198	20240902	161000	162900170	2710	2710	2710	2710	0
199	20240902	160900	162900170	2710	2710	2710	2710	0
200	20240902	160800	162900170	2710	2710	2710	2710	0
201	20240902	160700	162900170	2710	2710	2710	2710	0
202	20240902	160600	162900170	2710	2710	2710	2710	0
203	20240902	160500	162900170	2710	2710	2710	2710	0
204	20240902	160400	162900170	2710	2710	2710	2710	0
205	20240902	160300	162900170	2710	2710	2710	2710	0
206	20240902	160200	162900170	2710	2710	2710	2710	0
207	20240902	160100	162900170	2710	2710	2710	2710	0
208	20240902	160000	162900170	2710	2710	2710	2710	0
209	20240902	155900	162900170	2710	2710	2710	2710	0
210	20240902	155800	162900170	2710	2710	2710	2710	0
211	20240902	155700	162900170	2710	2710	2710	2710	0
212	20240902	155600	162900170	2710	2710	2710	2710	571
213	20240902	155500	162900170	2710	2710	2710	2710	0
214	20240902	155400	162900170	2710	2710	2710	2710	0
215	20240902	155300	162900170	2710	2710	2710	2710	0
216	20240902	155200	162900170	2710	2710	2710	2710	0
217	20240902	155100	162900170	2710	2710	2710	2710	0
218	20240902	155000	162900170	2710	2710	2710	2710	0
219	20240902	154900	162900170	2710	2710	2710	2710	0
220	20240902	154800	162900170	2710	2710	2710	2710	0
221	20240902	154700	162900170	2710	2710	2710	2710	0
222	20240902	154600	162900170	2710	2710	2710	2710	0
223	20240902	154500	162900170	2710	2710	2710	2710	0
224	20240902	154400	162900170	2710	2710	2710	2710	0
225	20240902	154300	162900170	2710	2710	2710	2710	0
226	20240902	154200	162900170	2710	2710	2710	2710	0
227	20240902	154100	162900170	2710	2710	2710	2710	0
228	20240902	154000	162900170	2710	2710	2710	2710	0
229	20240902	153900	162900170	2710	2710	2710	2710	0
230	20240902	153800	162900170	2710	2710	2710	2710	0
231	20240902	153700	162900170	2710	2710	2710	2710	0
232	20240902	153600	162900170	2710	2710	2710	2710	0
233	20240902	153500	162900170	2710	2710	2710	2710	0
234	20240902	153400	162900170	2710	2710	2710	2710	0
235	20240902	153300	162900170	2710	2710	2710	2710	0
236	20240902	153200	162900170	2710	2710	2710	2710	0
237	20240902	153100	162900170	2710	2710	2710	2710	0
238	20240902	153000	162900170	2710	2710	2710	2710	571
239	20240902	152900	161352760	2710	2710	2710	2710	0
240	20240902	152800	161352760	2710	2710	2710	2710	0
241	20240902	152700	161352760	2710	2710	2710	2710	0
242	20240902	152600	161352760	2710	2710	2710	2710	0
243	20240902	152500	161352760	2710	2710	2710	2710	0
244	20240902	152400	161352760	2710	2710	2710	2710	0
245	20240902	152300	161352760	2710	2710	2710	2710	0
246	20240902	152200	161352760	2710	2710	2710	2710	0
247	20240902	152100	161352760	2710	2710	2710	2710	0
248	20240902	152000	161352760	2710	2710	2710	2710	0
249	20240902	151900	161352760	2710	2700	2715	2700	214
250	20240902	151800	160774885	2710	2710	2710	2710	0
251	20240902	151700	160774885	2710	2710	2710	2710	1
252	20240902	151600	160772175	2700	2700	2700	2700	290
253	20240902	151500	159989175	2700	2710	2710	2700	2715
254	20240902	151400	152658005	2705	2705	2705	2705	700
255	20240902	151300	150764505	2705	2705	2705	2705	1
256	20240902	151200	150761800	2700	2700	2700	2700	0
257	20240902	151100	150761800	2700	2700	2700	2700	0
258	20240902	151000	150761800	2700	2700	2700	2700	0
259	20240902	150900	150761800	2700	2700	2700	2700	258
260	20240902	150800	150065200	2700	2700	2700	2700	0
261	20240902	150700	150065200	2700	2700	2700	2700	0
262	20240902	150600	150065200	2700	2700	2700	2700	0
263	20240902	150500	150065200	2700	2700	2700	2700	0
264	20240902	150400	150065200	2700	2700	2700	2700	50
265	20240902	150300	149930200	2700	2700	2700	2700	20
266	20240902	150200	149876200	2700	2700	2700	2700	0
267	20240902	150100	149876200	2700	2700	2700	2700	18
268	20240902	150000	149827600	2700	2700	2700	2700	689
269	20240902	145900	147967300	2700	2700	2700	2700	550
270	20240902	145800	146482300	2700	2715	2715	2700	523
271	20240902	145700	145069285	2715	2715	2715	2715	0
272	20240902	145600	145069285	2715	2715	2715	2715	300
273	20240902	145500	144254785	2715	2715	2715	2715	0
274	20240902	145400	144254785	2715	2715	2715	2715	0
275	20240902	145300	144254785	2715	2715	2715	2715	19
276	20240902	145200	144203200	2700	2700	2700	2700	61
277	20240902	145100	144038500	2715	2715	2715	2715	1
278	20240902	145000	144035785	2715	2710	2715	2710	61
279	20240902	144900	143870175	2710	2710	2710	2710	0
280	20240902	144800	143870175	2710	2710	2710	2710	0
281	20240902	144700	143870175	2710	2710	2710	2710	36
282	20240902	144600	143772615	2710	2710	2710	2710	62
283	20240902	144500	143604595	2695	2695	2695	2695	0
284	20240902	144400	143604595	2695	2695	2695	2695	30
285	20240902	144300	143523745	2695	2695	2695	2695	0
286	20240902	144200	143523745	2695	2695	2695	2695	0
287	20240902	144100	143523745	2695	2695	2695	2695	0
288	20240902	144000	143523745	2695	2695	2695	2695	0
289	20240902	143900	143523745	2695	2710	2710	2695	363
290	20240902	143800	142544170	2710	2710	2710	2710	0
291	20240902	143700	142544170	2710	2710	2710	2710	900
292	20240902	143600	140105170	2715	2715	2715	2715	0
293	20240902	143500	140105170	2715	2715	2715	2715	0
294	20240902	143400	140105170	2715	2715	2715	2715	0
295	20240902	143300	140105170	2715	2710	2715	2710	763
296	20240902	143200	138035130	2700	2700	2700	2700	0
297	20240902	143100	138035130	2700	2700	2700	2700	0
298	20240902	143000	138035130	2700	2700	2700	2700	0
299	20240902	142900	138035130	2700	2700	2700	2700	2
300	20240902	142800	138029730	2705	2705	2705	2705	61
301	20240902	142700	137864725	2710	2710	2710	2710	0
302	20240902	142600	137864725	2710	2710	2710	2710	0
303	20240902	142500	137864725	2710	2710	2710	2710	0
304	20240902	142400	137864725	2710	2710	2710	2710	0
305	20240902	142300	137864725	2710	2710	2710	2710	0
306	20240902	142200	137864725	2710	2710	2710	2710	0
307	20240902	142100	137864725	2710	2710	2710	2710	0
308	20240902	142000	137864725	2710	2710	2710	2710	0
309	20240902	141900	137864725	2710	2710	2710	2710	0
310	20240902	141800	137864725	2710	2710	2710	2710	0
311	20240902	141700	137864725	2710	2710	2710	2710	0
312	20240902	141600	137864725	2710	2710	2710	2710	0
313	20240902	141500	137864725	2710	2710	2710	2710	0
314	20240902	141400	137864725	2710	2710	2710	2710	0
315	20240902	141300	137864725	2710	2710	2710	2710	0
316	20240902	141200	137864725	2710	2710	2710	2710	0
317	20240902	141100	137864725	2710	2710	2710	2710	0
318	20240902	141000	137864725	2710	2710	2710	2710	0
319	20240902	140900	137864725	2710	2710	2710	2710	0
320	20240902	140800	137864725	2710	2710	2710	2710	0
321	20240902	140700	137864725	2710	2710	2710	2710	0
322	20240902	140600	137864725	2710	2710	2710	2710	0
323	20240902	140500	137864725	2710	2700	2710	2700	630
324	20240902	140400	136159575	2685	2695	2695	2685	377
325	20240902	140300	135144865	2700	2700	2700	2700	0
326	20240902	140200	135144865	2700	2700	2700	2700	340
327	20240902	140100	134226865	2710	2710	2710	2710	0
328	20240902	140000	134226865	2710	2710	2710	2710	0
329	20240902	135900	134226865	2710	2710	2710	2710	0
330	20240902	135800	134226865	2710	2710	2710	2710	0
331	20240902	135700	134226865	2710	2710	2710	2710	0
332	20240902	135600	134226865	2710	2710	2710	2710	0
333	20240902	135500	134226865	2710	2710	2710	2710	0
334	20240902	135400	134226865	2710	2710	2710	2710	2
335	20240902	135300	134221445	2710	2710	2710	2710	0
336	20240902	135200	134221445	2710	2710	2710	2710	0
337	20240902	135100	134221445	2710	2710	2710	2710	0
338	20240902	135000	134221445	2710	2705	2710	2705	1175
339	20240902	134900	131040815	2695	2695	2695	2695	212
340	20240902	134800	130469475	2705	2705	2705	2705	2
341	20240902	134700	130464065	2705	2705	2705	2705	0
342	20240902	134600	130464065	2705	2705	2705	2705	0
343	20240902	134500	130464065	2705	2705	2705	2705	0
344	20240902	134400	130464065	2705	2705	2705	2705	0
345	20240902	134300	130464065	2705	2705	2705	2705	0
346	20240902	134200	130464065	2705	2705	2705	2705	2
347	20240902	134100	130458655	2705	2705	2705	2705	0
348	20240902	134000	130458655	2705	2705	2705	2705	0
349	20240902	133900	130458655	2705	2705	2705	2705	0
350	20240902	133800	130458655	2705	2705	2705	2705	0
351	20240902	133700	130458655	2705	2705	2705	2705	0
352	20240902	133600	130458655	2705	2705	2705	2705	2
353	20240902	133500	130453245	2695	2695	2695	2695	0
354	20240902	133400	130453245	2695	2695	2695	2695	0
355	20240902	133300	130453245	2695	2695	2695	2695	0
356	20240902	133200	130453245	2695	2695	2695	2695	341
357	20240902	133100	129534250	2700	2700	2700	2700	967
358	20240902	133000	126923350	2705	2705	2705	2705	2
359	20240902	132900	126917940	2705	2705	2705	2705	0
360	20240902	132800	126917940	2705	2700	2705	2700	70
361	20240902	132700	126728890	2700	2695	2700	2695	432
362	20240902	132600	125563195	2695	2695	2695	2695	179
363	20240902	132500	125080790	2700	2700	2700	2700	0
364	20240902	132400	125080790	2700	2700	2700	2700	2
365	20240902	132300	125075390	2700	2700	2700	2700	1
366	20240902	132200	125072690	2700	2700	2700	2700	706
367	20240902	132100	123166490	2700	2700	2700	2700	0
368	20240902	132000	123166490	2700	2700	2700	2700	1
369	20240902	131900	123163790	2705	2705	2705	2705	0
370	20240902	131800	123163790	2705	2705	2705	2705	2
371	20240902	131700	123158380	2705	2705	2705	2705	621
372	20240902	131600	121478575	2705	2705	2705	2705	12
373	20240902	131500	121446115	2710	2710	2710	2710	0
374	20240902	131400	121446115	2710	2710	2710	2710	0
375	20240902	131300	121446115	2710	2710	2710	2710	0
376	20240902	131200	121446115	2710	2710	2710	2710	2
377	20240902	131100	121440695	2710	2710	2710	2710	0
378	20240902	131000	121440695	2710	2710	2710	2710	0
379	20240902	130900	121440695	2710	2710	2710	2710	1
380	20240902	130800	121437985	2710	2710	2710	2710	0
381	20240902	130700	121437985	2710	2710	2710	2710	0
382	20240902	130600	121437985	2710	2710	2710	2710	2
383	20240902	130500	121432565	2710	2710	2710	2710	0
384	20240902	130400	121432565	2710	2710	2710	2710	0
385	20240902	130300	121432565	2710	2710	2710	2710	1
386	20240902	130200	121429855	2710	2710	2710	2710	15
387	20240902	130100	121389205	2715	2715	2715	2715	0
388	20240902	130000	121389205	2715	2715	2715	2715	2
389	20240902	125900	121383775	2715	2715	2715	2715	0
390	20240902	125800	121383775	2715	2715	2715	2715	0
391	20240902	125700	121383775	2715	2715	2715	2715	0
392	20240902	125600	121383775	2715	2715	2715	2715	470
393	20240902	125500	120107725	2715	2715	2715	2715	0
394	20240902	125400	120107725	2715	2715	2715	2715	2
395	20240902	125300	120102295	2705	2705	2705	2705	0
396	20240902	125200	120102295	2705	2705	2705	2705	0
397	20240902	125100	120102295	2705	2705	2705	2705	0
398	20240902	125000	120102295	2705	2705	2705	2705	13
399	20240902	124900	120067130	2715	2715	2715	2715	0
400	20240902	124800	120067130	2715	2710	2715	2710	2
401	20240902	124700	120061705	2710	2710	2710	2710	104
402	20240902	124600	119779865	2715	2715	2715	2715	0
403	20240902	124500	119779865	2715	2715	2715	2715	0
404	20240902	124400	119779865	2715	2715	2715	2715	0
405	20240902	124300	119779865	2715	2715	2715	2715	0
406	20240902	124200	119779865	2715	2715	2715	2715	1
407	20240902	124100	119777150	2715	2715	2715	2715	0
408	20240902	124000	119777150	2715	2715	2715	2715	1
409	20240902	123900	119774435	2705	2705	2705	2705	64
410	20240902	123800	119601315	2710	2710	2710	2710	0
411	20240902	123700	119601315	2710	2710	2710	2710	0
412	20240902	123600	119601315	2710	2715	2715	2710	21
413	20240902	123500	119544400	2710	2710	2710	2710	0
414	20240902	123400	119544400	2710	2710	2710	2710	0
415	20240902	123300	119544400	2710	2710	2710	2710	0
416	20240902	123200	119544400	2710	2710	2710	2710	17
417	20240902	123100	119498330	2715	2715	2715	2715	0
418	20240902	123000	119498330	2715	2715	2715	2715	1
419	20240902	122900	119495615	2715	2705	2715	2705	598
420	20240902	122800	117874980	2705	2705	2705	2705	20
421	20240902	122700	117820880	2710	2710	2710	2710	0
422	20240902	122600	117820880	2710	2710	2710	2710	0
423	20240902	122500	117820880	2710	2710	2710	2710	0
424	20240902	122400	117820880	2710	2710	2710	2710	1
425	20240902	122300	117818170	2705	2705	2705	2705	0
426	20240902	122200	117818170	2705	2705	2705	2705	0
427	20240902	122100	117818170	2705	2705	2705	2705	0
428	20240902	122000	117818170	2705	2705	2705	2705	0
429	20240902	121900	117818170	2705	2705	2705	2705	18
430	20240902	121800	117769480	2700	2710	2710	2700	42
431	20240902	121700	117655810	2710	2710	2710	2710	230
432	20240902	121600	117032510	2710	2710	2710	2710	0
433	20240902	121500	117032510	2710	2710	2710	2710	2
434	20240902	121400	117027090	2710	2710	2710	2710	0
435	20240902	121300	117027090	2710	2710	2710	2710	20
436	20240902	121200	116972890	2710	2710	2710	2710	1
437	20240902	121100	116970180	2715	2715	2715	2715	103
438	20240902	121000	116690535	2715	2715	2715	2715	0
439	20240902	120900	116690535	2715	2715	2715	2715	0
440	20240902	120800	116690535	2715	2715	2715	2715	0
441	20240902	120700	116690535	2715	2715	2715	2715	0
442	20240902	120600	116690535	2715	2715	2715	2715	1
443	20240902	120500	116687820	2715	2715	2715	2715	0
444	20240902	120400	116687820	2715	2715	2715	2715	0
445	20240902	120300	116687820	2715	2715	2715	2715	0
446	20240902	120200	116687820	2715	2715	2715	2715	0
447	20240902	120100	116687820	2715	2715	2715	2715	0
448	20240902	120000	116687820	2715	2710	2720	2710	501
449	20240902	115900	115327910	2710	2705	2710	2705	6
450	20240902	115800	115311675	2705	2705	2705	2705	0
451	20240902	115700	115311675	2705	2705	2705	2705	251
452	20240902	115600	114632720	2700	2700	2700	2700	0
453	20240902	115500	114632720	2700	2700	2700	2700	0
454	20240902	115400	114632720	2700	2700	2700	2700	543
455	20240902	115300	113166620	2690	2690	2690	2690	0
456	20240902	115200	113166620	2690	2690	2690	2690	0
457	20240902	115100	113166620	2690	2690	2690	2690	15
458	20240902	115000	113126270	2700	2700	2700	2700	0
459	20240902	114900	113126270	2700	2700	2700	2700	0
460	20240902	114800	113126270	2700	2700	2700	2700	223
461	20240902	114700	112524170	2700	2700	2700	2700	66
462	20240902	114600	112345970	2700	2700	2700	2700	10
463	20240902	114500	112318970	2700	2695	2700	2695	3553
464	20240902	114400	102730405	2690	2690	2690	2690	100
465	20240902	114300	102461405	2690	2690	2690	2690	0
466	20240902	114200	102461405	2690	2690	2690	2690	1
467	20240902	114100	102458715	2695	2695	2695	2695	0
468	20240902	114000	102458715	2695	2695	2695	2695	0
469	20240902	113900	102458715	2695	2695	2695	2695	5
470	20240902	113800	102445240	2695	2695	2695	2695	0
471	20240902	113700	102445240	2695	2695	2695	2695	0
472	20240902	113600	102445240	2695	2695	2695	2695	1
473	20240902	113500	102442545	2685	2685	2685	2685	20
474	20240902	113400	102388845	2690	2685	2690	2685	2
475	20240902	113300	102383470	2685	2685	2685	2685	0
476	20240902	113200	102383470	2685	2685	2685	2685	489
477	20240902	113100	101070505	2685	2685	2685	2685	0
478	20240902	113000	101070505	2685	2685	2685	2685	1
479	20240902	112900	101067820	2685	2685	2685	2685	0
480	20240902	112800	101067820	2685	2685	2685	2685	0
481	20240902	112700	101067820	2685	2685	2685	2685	0
482	20240902	112600	101067820	2685	2685	2685	2685	0
483	20240902	112500	101067820	2685	2685	2685	2685	177
484	20240902	112400	100592575	2690	2690	2690	2690	42
485	20240902	112300	100479595	2690	2690	2690	2690	0
486	20240902	112200	100479595	2690	2690	2690	2690	1
487	20240902	112100	100476905	2685	2685	2685	2685	4
488	20240902	112000	100466165	2690	2690	2690	2690	0
489	20240902	111900	100466165	2690	2690	2690	2690	0
490	20240902	111800	100466165	2690	2690	2690	2690	1
491	20240902	111700	100463475	2685	2685	2685	2685	1
492	20240902	111600	100460790	2690	2690	2690	2690	0
493	20240902	111500	100460790	2690	2690	2690	2690	0
494	20240902	111400	100460790	2690	2690	2690	2690	2
495	20240902	111300	100455410	2690	2690	2690	2690	0
496	20240902	111200	100455410	2690	2685	2690	2685	4
497	20240902	111100	100444655	2685	2685	2685	2685	1
498	20240902	111000	100441970	2685	2685	2685	2685	0
499	20240902	110900	100441970	2685	2685	2685	2685	119
500	20240902	110800	100122455	2685	2685	2685	2685	224
501	20240902	110700	99521015	2685	2685	2685	2685	44
502	20240902	110600	99402875	2680	2685	2685	2680	15
503	20240902	110500	99362610	2680	2680	2680	2680	0
504	20240902	110400	99362610	2680	2680	2680	2680	200
505	20240902	110300	98826610	2685	2685	2685	2685	0
506	20240902	110200	98826610	2685	2685	2685	2685	1
507	20240902	110100	98823925	2690	2690	2690	2690	0
508	20240902	110000	98823925	2690	2680	2690	2680	542
509	20240902	105900	97369720	2690	2680	2690	2680	67
510	20240902	105800	97189990	2685	2685	2685	2685	25
511	20240902	105700	97122865	2685	2685	2685	2685	0
512	20240902	105600	97122865	2685	2685	2685	2685	0
513	20240902	105500	97122865	2685	2685	2685	2685	50
514	20240902	105400	96988615	2685	2685	2685	2685	0
515	20240902	105300	96988615	2685	2685	2685	2685	1
516	20240902	105200	96985930	2690	2690	2690	2690	0
517	20240902	105100	96985930	2690	2680	2690	2680	3
518	20240902	105000	96977880	2680	2680	2680	2680	0
519	20240902	104900	96977880	2680	2690	2690	2680	739
520	20240902	104800	94997060	2690	2690	2690	2690	0
521	20240902	104700	94997060	2690	2690	2690	2690	760
522	20240902	104600	92952660	2690	2690	2690	2690	20
523	20240902	104500	92898860	2685	2685	2685	2685	1000
524	20240902	104400	90213860	2685	2685	2685	2685	73
525	20240902	104300	90017855	2685	2685	2685	2685	1
526	20240902	104200	90015170	2685	2685	2685	2685	10
527	20240902	104100	89988320	2690	2690	2690	2690	242
528	20240902	104000	89337340	2690	2690	2690	2690	151
529	20240902	103900	88931150	2685	2685	2685	2685	0
530	20240902	103800	88931150	2685	2685	2685	2685	10
531	20240902	103700	88904300	2690	2690	2690	2690	2
532	20240902	103600	88898920	2690	2690	2690	2690	0
533	20240902	103500	88898920	2690	2690	2690	2680	1800
534	20240902	103400	84060570	2690	2690	2690	2690	541
535	20240902	103300	82605280	2685	2685	2685	2685	1000
536	20240902	103200	79920280	2690	2690	2690	2690	50
537	20240902	103100	79785780	2680	2690	2690	2680	125
538	20240902	103000	79450730	2690	2685	2690	2685	120
539	20240902	102900	79128520	2690	2690	2690	2690	286
540	20240902	102800	78359180	2690	2690	2690	2690	55
541	20240902	102700	78211230	2680	2685	2690	2680	565
542	20240902	102600	76695880	2685	2675	2690	2675	307
543	20240902	102500	75872210	2665	2665	2665	2665	16
544	20240902	102400	75829570	2660	2660	2660	2660	100
545	20240902	102300	75563570	2660	2670	2675	2660	308
546	20240902	102200	74741570	2675	2675	2675	2675	88
547	20240902	102100	74506170	2675	2665	2675	2660	979
548	20240902	102000	71894740	2665	2665	2680	2660	860
549	20240902	101900	69606390	2680	2690	2705	2660	3117
550	20240902	101800	61258580	2710	2665	2745	2665	8058
551	20240902	101700	39416505	2660	2660	2660	2660	0
552	20240902	101600	39416505	2660	2660	2660	2660	313
553	20240902	101500	38583925	2660	2660	2660	2660	0
554	20240902	101400	38583925	2660	2660	2660	2660	0
555	20240902	101300	38583925	2660	2660	2660	2660	0
556	20240902	101200	38583925	2660	2660	2660	2660	0
557	20240902	101100	38583925	2660	2660	2660	2660	100
558	20240902	101000	38317925	2665	2665	2665	2665	222
559	20240902	100900	37726295	2665	2665	2665	2665	0
560	20240902	100800	37726295	2665	2665	2665	2665	601
561	20240902	100700	36124630	2665	2665	2665	2665	0
562	20240902	100600	36124630	2665	2665	2665	2665	0
563	20240902	100500	36124630	2665	2670	2670	2665	200
564	20240902	100400	35591315	2670	2670	2670	2670	0
565	20240902	100300	35591315	2670	2670	2670	2670	0
566	20240902	100200	35591315	2670	2670	2670	2670	0
567	20240902	100100	35591315	2670	2670	2670	2670	267
568	20240902	100000	34878425	2670	2670	2670	2670	200
569	20240902	095900	34344425	2670	2670	2670	2670	0
570	20240902	095800	34344425	2670	2670	2670	2670	0
571	20240902	095700	34344425	2670	2670	2670	2670	0
572	20240902	095600	34344425	2670	2670	2670	2670	0
573	20240902	095500	34344425	2670	2670	2670	2670	0
574	20240902	095400	34344425	2670	2670	2670	2670	28
575	20240902	095300	34269665	2670	2670	2670	2670	0
576	20240902	095200	34269665	2670	2665	2670	2665	13
577	20240902	095100	34235005	2670	2670	2670	2670	0
578	20240902	095000	34235005	2670	2670	2670	2670	0
579	20240902	094900	34235005	2670	2670	2670	2670	6
580	20240902	094800	34218985	2670	2670	2670	2670	1
581	20240902	094700	34216315	2675	2675	2675	2675	1
582	20240902	094600	34213640	2680	2680	2680	2680	6
583	20240902	094500	34197560	2665	2665	2665	2665	0
584	20240902	094400	34197560	2665	2665	2665	2665	0
585	20240902	094300	34197560	2665	2665	2665	2665	0
586	20240902	094200	34197560	2665	2670	2670	2665	180
587	20240902	094100	33717705	2675	2675	2675	2675	22
588	20240902	094000	33658855	2685	2685	2685	2685	0
589	20240902	093900	33658855	2685	2680	2685	2680	71
590	20240902	093800	33468305	2670	2670	2670	2670	0
591	20240902	093700	33468305	2670	2670	2670	2670	0
592	20240902	093600	33468305	2670	2670	2670	2670	551
593	20240902	093500	31997135	2660	2660	2660	2660	1147
594	20240902	093400	28946115	2660	2660	2660	2660	9
595	20240902	093300	28922175	2655	2655	2655	2655	15
596	20240902	093200	28882350	2655	2655	2655	2655	0
597	20240902	093100	28882350	2655	2655	2655	2655	740
598	20240902	093000	26917650	2655	2660	2660	2655	55
599	20240902	092900	26771355	2655	2655	2655	2655	352
600	20240902	092800	25836795	2655	2655	2655	2655	0
601	20240902	092700	25836795	2655	2655	2655	2655	100
602	20240902	092600	25571295	2655	2655	2655	2655	99
603	20240902	092500	25308450	2655	2655	2655	2655	9
604	20240902	092400	25284555	2655	2660	2660	2655	250
605	20240902	092300	24620055	2660	2660	2660	2660	190
606	20240902	092200	24114655	2665	2665	2665	2665	5
607	20240902	092100	24101330	2670	2670	2670	2670	0
608	20240902	092000	24101330	2670	2670	2670	2670	10
609	20240902	091900	24074630	2670	2665	2670	2665	101
610	20240902	091800	23805460	2670	2670	2670	2670	1
611	20240902	091700	23802790	2660	2660	2660	2660	46
612	20240902	091600	23680430	2660	2660	2660	2660	0
613	20240902	091500	23680430	2660	2660	2660	2660	0
614	20240902	091400	23680430	2660	2650	2660	2650	105
615	20240902	091300	23402120	2660	2655	2660	2650	200
616	20240902	091200	22872010	2660	2660	2660	2660	39
617	20240902	091100	22768270	2655	2655	2655	2655	2087
618	20240902	091000	17227285	2655	2655	2655	2655	801
619	20240902	090900	15100630	2660	2660	2660	2660	0
620	20240902	090800	15100630	2660	2660	2660	2660	0
621	20240902	090700	15100630	2660	2660	2660	2660	117
622	20240902	090600	14789410	2660	2660	2660	2655	276
623	20240902	090500	14055255	2660	2660	2660	2660	520
624	20240902	090400	12672055	2660	2670	2670	2660	676
625	20240902	090300	10871175	2670	2685	2685	2670	114
626	20240902	090200	10566630	2685	2675	2685	2675	106
627	20240902	090100	10283050	2680	2680	2680	2680	100
628	20240902	090000	10015050	2685	2685	2685	2685	3730