KissMeData/162300/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202300	97082515	2670	2670	2670	2670	547
3	20240902	202200	97082515	2670	2670	2670	2670	0
4	20240902	202100	97082515	2670	2670	2670	2670	0
5	20240902	202000	97082515	2670	2670	2670	2670	0
6	20240902	201900	97082515	2670	2670	2670	2670	0
7	20240902	201800	97082515	2670	2670	2670	2670	0
8	20240902	201700	97082515	2670	2670	2670	2670	0
9	20240902	201600	97082515	2670	2670	2670	2670	0
10	20240902	201500	97082515	2670	2670	2670	2670	0
11	20240902	201400	97082515	2670	2670	2670	2670	0
12	20240902	201300	97082515	2670	2670	2670	2670	0
13	20240902	201200	97082515	2670	2670	2670	2670	0
14	20240902	201100	97082515	2670	2670	2670	2670	0
15	20240902	201000	97082515	2670	2670	2670	2670	0
16	20240902	200900	97082515	2670	2670	2670	2670	0
17	20240902	200800	97082515	2670	2670	2670	2670	0
18	20240902	200700	97082515	2670	2670	2670	2670	0
19	20240902	200600	97082515	2670	2670	2670	2670	0
20	20240902	200500	97082515	2670	2670	2670	2670	0
21	20240902	200400	97082515	2670	2670	2670	2670	0
22	20240902	200300	97082515	2670	2670	2670	2670	0
23	20240902	200200	97082515	2670	2670	2670	2670	0
24	20240902	200100	97082515	2670	2670	2670	2670	0
25	20240902	200000	97082515	2670	2670	2670	2670	0
26	20240902	195900	97082515	2670	2670	2670	2670	0
27	20240902	195800	97082515	2670	2670	2670	2670	0
28	20240902	195700	97082515	2670	2670	2670	2670	0
29	20240902	195600	97082515	2670	2670	2670	2670	0
30	20240902	195500	97082515	2670	2670	2670	2670	0
31	20240902	195400	97082515	2670	2670	2670	2670	0
32	20240902	195300	97082515	2670	2670	2670	2670	547
33	20240902	195200	97082515	2670	2670	2670	2670	0
34	20240902	195100	97082515	2670	2670	2670	2670	0
35	20240902	195000	97082515	2670	2670	2670	2670	0
36	20240902	194900	97082515	2670	2670	2670	2670	0
37	20240902	194800	97082515	2670	2670	2670	2670	0
38	20240902	194700	97082515	2670	2670	2670	2670	0
39	20240902	194600	97082515	2670	2670	2670	2670	0
40	20240902	194500	97082515	2670	2670	2670	2670	0
41	20240902	194400	97082515	2670	2670	2670	2670	0
42	20240902	194300	97082515	2670	2670	2670	2670	0
43	20240902	194200	97082515	2670	2670	2670	2670	0
44	20240902	194100	97082515	2670	2670	2670	2670	0
45	20240902	194000	97082515	2670	2670	2670	2670	0
46	20240902	193900	97082515	2670	2670	2670	2670	0
47	20240902	193800	97082515	2670	2670	2670	2670	0
48	20240902	193700	97082515	2670	2670	2670	2670	0
49	20240902	193600	97082515	2670	2670	2670	2670	0
50	20240902	193500	97082515	2670	2670	2670	2670	0
51	20240902	193400	97082515	2670	2670	2670	2670	0
52	20240902	193300	97082515	2670	2670	2670	2670	0
53	20240902	193200	97082515	2670	2670	2670	2670	0
54	20240902	193100	97082515	2670	2670	2670	2670	0
55	20240902	193000	97082515	2670	2670	2670	2670	0
56	20240902	192900	97082515	2670	2670	2670	2670	0
57	20240902	192800	97082515	2670	2670	2670	2670	0
58	20240902	192700	97082515	2670	2670	2670	2670	0
59	20240902	192600	97082515	2670	2670	2670	2670	0
60	20240902	192500	97082515	2670	2670	2670	2670	0
61	20240902	192400	97082515	2670	2670	2670	2670	0
62	20240902	192300	97082515	2670	2670	2670	2670	547
63	20240902	192200	97082515	2670	2670	2670	2670	0
64	20240902	192100	97082515	2670	2670	2670	2670	0
65	20240902	192000	97082515	2670	2670	2670	2670	0
66	20240902	191900	97082515	2670	2670	2670	2670	0
67	20240902	191800	97082515	2670	2670	2670	2670	0
68	20240902	191700	97082515	2670	2670	2670	2670	0
69	20240902	191600	97082515	2670	2670	2670	2670	0
70	20240902	191500	97082515	2670	2670	2670	2670	0
71	20240902	191400	97082515	2670	2670	2670	2670	0
72	20240902	191300	97082515	2670	2670	2670	2670	0
73	20240902	191200	97082515	2670	2670	2670	2670	0
74	20240902	191100	97082515	2670	2670	2670	2670	0
75	20240902	191000	97082515	2670	2670	2670	2670	0
76	20240902	190900	97082515	2670	2670	2670	2670	0
77	20240902	190800	97082515	2670	2670	2670	2670	0
78	20240902	190700	97082515	2670	2670	2670	2670	0
79	20240902	190600	97082515	2670	2670	2670	2670	0
80	20240902	190500	97082515	2670	2670	2670	2670	0
81	20240902	190400	97082515	2670	2670	2670	2670	0
82	20240902	190300	97082515	2670	2670	2670	2670	0
83	20240902	190200	97082515	2670	2670	2670	2670	0
84	20240902	190100	97082515	2670	2670	2670	2670	0
85	20240902	190000	97082515	2670	2670	2670	2670	0
86	20240902	185900	97082515	2670	2670	2670	2670	0
87	20240902	185800	97082515	2670	2670	2670	2670	0
88	20240902	185700	97082515	2670	2670	2670	2670	0
89	20240902	185600	97082515	2670	2670	2670	2670	0
90	20240902	185500	97082515	2670	2670	2670	2670	0
91	20240902	185400	97082515	2670	2670	2670	2670	0
92	20240902	185300	97082515	2670	2670	2670	2670	547
93	20240902	185200	97082515	2670	2670	2670	2670	0
94	20240902	185100	97082515	2670	2670	2670	2670	0
95	20240902	185000	97082515	2670	2670	2670	2670	0
96	20240902	184900	97082515	2670	2670	2670	2670	0
97	20240902	184800	97082515	2670	2670	2670	2670	0
98	20240902	184700	97082515	2670	2670	2670	2670	0
99	20240902	184600	97082515	2670	2670	2670	2670	0
100	20240902	184500	97082515	2670	2670	2670	2670	0
101	20240902	184400	97082515	2670	2670	2670	2670	0
102	20240902	184300	97082515	2670	2670	2670	2670	0
103	20240902	184200	97082515	2670	2670	2670	2670	0
104	20240902	184100	97082515	2670	2670	2670	2670	0
105	20240902	184000	97082515	2670	2670	2670	2670	0
106	20240902	183900	97082515	2670	2670	2670	2670	0
107	20240902	183800	97082515	2670	2670	2670	2670	0
108	20240902	183700	97082515	2670	2670	2670	2670	0
109	20240902	183600	97082515	2670	2670	2670	2670	0
110	20240902	183500	97082515	2670	2670	2670	2670	0
111	20240902	183400	97082515	2670	2670	2670	2670	0
112	20240902	183300	97082515	2670	2670	2670	2670	0
113	20240902	183200	97082515	2670	2670	2670	2670	0
114	20240902	183100	97082515	2670	2670	2670	2670	0
115	20240902	183000	97082515	2670	2670	2670	2670	0
116	20240902	182900	97082515	2670	2670	2670	2670	0
117	20240902	182800	97082515	2670	2670	2670	2670	0
118	20240902	182700	97082515	2670	2670	2670	2670	0
119	20240902	182600	97082515	2670	2670	2670	2670	0
120	20240902	182500	97082515	2670	2670	2670	2670	0
121	20240902	182400	97082515	2670	2670	2670	2670	0
122	20240902	182300	97082515	2670	2670	2670	2670	547
123	20240902	182200	97082515	2670	2670	2670	2670	0
124	20240902	182100	97082515	2670	2670	2670	2670	0
125	20240902	182000	97082515	2670	2670	2670	2670	0
126	20240902	181900	97082515	2670	2670	2670	2670	0
127	20240902	181800	97082515	2670	2670	2670	2670	0
128	20240902	181700	97082515	2670	2670	2670	2670	0
129	20240902	181600	97082515	2670	2670	2670	2670	0
130	20240902	181500	97082515	2670	2670	2670	2670	0
131	20240902	181400	97082515	2670	2670	2670	2670	0
132	20240902	181300	97082515	2670	2670	2670	2670	0
133	20240902	181200	97082515	2670	2670	2670	2670	0
134	20240902	181100	97082515	2670	2670	2670	2670	0
135	20240902	181000	97082515	2670	2670	2670	2670	0
136	20240902	180900	97082515	2670	2670	2670	2670	0
137	20240902	180800	97082515	2670	2670	2670	2670	0
138	20240902	180700	97082515	2670	2670	2670	2670	0
139	20240902	180600	97082515	2670	2670	2670	2670	0
140	20240902	180500	97082515	2670	2670	2670	2670	0
141	20240902	180400	97082515	2670	2670	2670	2670	0
142	20240902	180300	97082515	2670	2670	2670	2670	0
143	20240902	180200	97082515	2670	2670	2670	2670	0
144	20240902	180100	97082515	2670	2670	2670	2670	0
145	20240902	180000	97082515	2670	2670	2670	2670	0
146	20240902	175900	97082515	2670	2670	2670	2670	0
147	20240902	175800	97082515	2670	2670	2670	2670	0
148	20240902	175700	97082515	2670	2670	2670	2670	0
149	20240902	175600	97082515	2670	2670	2670	2670	0
150	20240902	175500	97082515	2670	2670	2670	2670	0
151	20240902	175400	97082515	2670	2670	2670	2670	0
152	20240902	175300	97082515	2670	2670	2670	2670	547
153	20240902	175200	97082515	2670	2670	2670	2670	0
154	20240902	175100	97082515	2670	2670	2670	2670	0
155	20240902	175000	97082515	2670	2670	2670	2670	0
156	20240902	174900	97082515	2670	2670	2670	2670	0
157	20240902	174800	97082515	2670	2670	2670	2670	0
158	20240902	174700	97082515	2670	2670	2670	2670	0
159	20240902	174600	97082515	2670	2670	2670	2670	0
160	20240902	174500	97082515	2670	2670	2670	2670	0
161	20240902	174400	97082515	2670	2670	2670	2670	0
162	20240902	174300	97082515	2670	2670	2670	2670	0
163	20240902	174200	97082515	2670	2670	2670	2670	0
164	20240902	174100	97082515	2670	2670	2670	2670	0
165	20240902	174000	97082515	2670	2670	2670	2670	0
166	20240902	173900	97082515	2670	2670	2670	2670	0
167	20240902	173800	97082515	2670	2670	2670	2670	0
168	20240902	173700	97082515	2670	2670	2670	2670	0
169	20240902	173600	97082515	2670	2670	2670	2670	0
170	20240902	173500	97082515	2670	2670	2670	2670	0
171	20240902	173400	97082515	2670	2670	2670	2670	0
172	20240902	173300	97082515	2670	2670	2670	2670	0
173	20240902	173200	97082515	2670	2670	2670	2670	0
174	20240902	173100	97082515	2670	2670	2670	2670	0
175	20240902	173000	97082515	2670	2670	2670	2670	0
176	20240902	172900	97082515	2670	2670	2670	2670	0
177	20240902	172800	97082515	2670	2670	2670	2670	0
178	20240902	172700	97082515	2670	2670	2670	2670	0
179	20240902	172600	97082515	2670	2670	2670	2670	0
180	20240902	172500	97082515	2670	2670	2670	2670	0
181	20240902	172400	97082515	2670	2670	2670	2670	0
182	20240902	172300	97082515	2670	2670	2670	2670	547
183	20240902	172200	97082515	2670	2670	2670	2670	0
184	20240902	172100	97082515	2670	2670	2670	2670	0
185	20240902	172000	97082515	2670	2670	2670	2670	0
186	20240902	171900	97082515	2670	2670	2670	2670	0
187	20240902	171800	97082515	2670	2670	2670	2670	0
188	20240902	171700	97082515	2670	2670	2670	2670	0
189	20240902	171600	97082515	2670	2670	2670	2670	0
190	20240902	171500	97082515	2670	2670	2670	2670	0
191	20240902	171400	97082515	2670	2670	2670	2670	0
192	20240902	171300	97082515	2670	2670	2670	2670	0
193	20240902	171200	97082515	2670	2670	2670	2670	0
194	20240902	171100	97082515	2670	2670	2670	2670	0
195	20240902	171000	97082515	2670	2670	2670	2670	0
196	20240902	170900	97082515	2670	2670	2670	2670	0
197	20240902	170800	97082515	2670	2670	2670	2670	0
198	20240902	170700	97082515	2670	2670	2670	2670	0
199	20240902	170600	97082515	2670	2670	2670	2670	0
200	20240902	170500	97082515	2670	2670	2670	2670	0
201	20240902	170400	97082515	2670	2670	2670	2670	0
202	20240902	170300	97082515	2670	2670	2670	2670	0
203	20240902	170200	97082515	2670	2670	2670	2670	0
204	20240902	170100	97082515	2670	2670	2670	2670	0
205	20240902	170000	97082515	2670	2670	2670	2670	0
206	20240902	165900	97082515	2670	2670	2670	2670	0
207	20240902	165800	97082515	2670	2670	2670	2670	0
208	20240902	165700	97082515	2670	2670	2670	2670	0
209	20240902	165600	97082515	2670	2670	2670	2670	0
210	20240902	165500	97082515	2670	2670	2670	2670	0
211	20240902	165400	97082515	2670	2670	2670	2670	0
212	20240902	165300	97082515	2670	2670	2670	2670	547
213	20240902	165200	97082515	2670	2670	2670	2670	0
214	20240902	165100	97082515	2670	2670	2670	2670	0
215	20240902	165000	97082515	2670	2670	2670	2670	0
216	20240902	164900	97082515	2670	2670	2670	2670	0
217	20240902	164800	97082515	2670	2670	2670	2670	0
218	20240902	164700	97082515	2670	2670	2670	2670	0
219	20240902	164600	97082515	2670	2670	2670	2670	0
220	20240902	164500	97082515	2670	2670	2670	2670	0
221	20240902	164400	97082515	2670	2670	2670	2670	0
222	20240902	164300	97082515	2670	2670	2670	2670	0
223	20240902	164200	97082515	2670	2670	2670	2670	0
224	20240902	164100	97082515	2670	2670	2670	2670	0
225	20240902	164000	97082515	2670	2670	2670	2670	0
226	20240902	163900	97082515	2670	2670	2670	2670	0
227	20240902	163800	97082515	2670	2670	2670	2670	0
228	20240902	163700	97082515	2670	2670	2670	2670	0
229	20240902	163600	97082515	2670	2670	2670	2670	0
230	20240902	163500	97082515	2670	2670	2670	2670	0
231	20240902	163400	97082515	2670	2670	2670	2670	0
232	20240902	163300	97082515	2670	2670	2670	2670	0
233	20240902	163200	97082515	2670	2670	2670	2670	0
234	20240902	163100	97082515	2670	2670	2670	2670	0
235	20240902	163000	97082515	2670	2670	2670	2670	0
236	20240902	162900	97082515	2670	2670	2670	2670	0
237	20240902	162800	97082515	2670	2670	2670	2670	0
238	20240902	162700	97082515	2670	2670	2670	2670	0
239	20240902	162600	97082515	2670	2670	2670	2670	0
240	20240902	162500	97082515	2670	2670	2670	2670	0
241	20240902	162400	97082515	2670	2670	2670	2670	0
242	20240902	162300	97082515	2670	2670	2670	2670	547
243	20240902	162200	97082515	2670	2670	2670	2670	0
244	20240902	162100	97082515	2670	2670	2670	2670	0
245	20240902	162000	97082515	2670	2670	2670	2670	0
246	20240902	161900	97082515	2670	2670	2670	2670	0
247	20240902	161800	97082515	2670	2670	2670	2670	0
248	20240902	161700	97082515	2670	2670	2670	2670	0
249	20240902	161600	97082515	2670	2670	2670	2670	0
250	20240902	161500	97082515	2670	2670	2670	2670	0
251	20240902	161400	97082515	2670	2670	2670	2670	0
252	20240902	161300	97082515	2670	2670	2670	2670	0
253	20240902	161200	97082515	2670	2670	2670	2670	0
254	20240902	161100	97082515	2670	2670	2670	2670	0
255	20240902	161000	97082515	2670	2670	2670	2670	0
256	20240902	160900	97082515	2670	2670	2670	2670	0
257	20240902	160800	97082515	2670	2670	2670	2670	0
258	20240902	160700	97082515	2670	2670	2670	2670	0
259	20240902	160600	97082515	2670	2670	2670	2670	0
260	20240902	160500	97082515	2670	2670	2670	2670	0
261	20240902	160400	97082515	2670	2670	2670	2670	0
262	20240902	160300	97082515	2670	2670	2670	2670	0
263	20240902	160200	97082515	2670	2670	2670	2670	0
264	20240902	160100	97082515	2670	2670	2670	2670	0
265	20240902	160000	97082515	2670	2670	2670	2670	0
266	20240902	155900	97082515	2670	2670	2670	2670	0
267	20240902	155800	97082515	2670	2670	2670	2670	0
268	20240902	155700	97082515	2670	2670	2670	2670	0
269	20240902	155600	97082515	2670	2670	2670	2670	0
270	20240902	155500	97082515	2670	2670	2670	2670	0
271	20240902	155400	97082515	2670	2670	2670	2670	0
272	20240902	155300	97082515	2670	2670	2670	2670	547
273	20240902	155200	97082515	2670	2670	2670	2670	0
274	20240902	155100	97082515	2670	2670	2670	2670	0
275	20240902	155000	97082515	2670	2670	2670	2670	0
276	20240902	154900	97082515	2670	2670	2670	2670	0
277	20240902	154800	97082515	2670	2670	2670	2670	0
278	20240902	154700	97082515	2670	2670	2670	2670	0
279	20240902	154600	97082515	2670	2670	2670	2670	0
280	20240902	154500	97082515	2670	2670	2670	2670	0
281	20240902	154400	97082515	2670	2670	2670	2670	0
282	20240902	154300	97082515	2670	2670	2670	2670	0
283	20240902	154200	97082515	2670	2670	2670	2670	0
284	20240902	154100	97082515	2670	2670	2670	2670	0
285	20240902	154000	97082515	2670	2670	2670	2670	0
286	20240902	153900	97082515	2670	2670	2670	2670	0
287	20240902	153800	97082515	2670	2670	2670	2670	0
288	20240902	153700	97082515	2670	2670	2670	2670	0
289	20240902	153600	97082515	2670	2670	2670	2670	0
290	20240902	153500	97082515	2670	2670	2670	2670	0
291	20240902	153400	97082515	2670	2670	2670	2670	0
292	20240902	153300	97082515	2670	2670	2670	2670	0
293	20240902	153200	97082515	2670	2670	2670	2670	0
294	20240902	153100	97082515	2670	2670	2670	2670	0
295	20240902	153000	97082515	2670	2670	2670	2670	547
296	20240902	152900	95622025	2670	2670	2670	2670	0
297	20240902	152800	95622025	2670	2670	2670	2670	0
298	20240902	152700	95622025	2670	2670	2670	2670	0
299	20240902	152600	95622025	2670	2670	2670	2670	0
300	20240902	152500	95622025	2670	2670	2670	2670	0
301	20240902	152400	95622025	2670	2670	2670	2670	0
302	20240902	152300	95622025	2670	2670	2670	2670	0
303	20240902	152200	95622025	2670	2670	2670	2670	0
304	20240902	152100	95622025	2670	2670	2670	2670	0
305	20240902	152000	95622025	2670	2670	2670	2670	0
306	20240902	151900	95622025	2670	2670	2670	2670	1
307	20240902	151800	95619355	2665	2665	2665	2665	1
308	20240902	151700	95616690	2660	2660	2660	2660	0
309	20240902	151600	95616690	2660	2660	2660	2660	0
310	20240902	151500	95616690	2660	2660	2660	2660	0
311	20240902	151400	95616690	2660	2660	2660	2660	0
312	20240902	151300	95616690	2660	2660	2660	2660	1
313	20240902	151200	95614030	2665	2665	2665	2665	0
314	20240902	151100	95614030	2665	2670	2670	2660	428
315	20240902	151000	94473145	2665	2665	2665	2665	0
316	20240902	150900	94473145	2665	2665	2665	2665	0
317	20240902	150800	94473145	2665	2665	2665	2665	31
318	20240902	150700	94390530	2665	2665	2665	2665	0
319	20240902	150600	94390530	2665	2665	2665	2665	0
320	20240902	150500	94390530	2665	2665	2665	2665	108
321	20240902	150400	94102710	2665	2665	2665	2665	0
322	20240902	150300	94102710	2665	2665	2665	2665	0
323	20240902	150200	94102710	2665	2665	2665	2665	151
324	20240902	150100	93700295	2670	2665	2670	2665	554
325	20240902	150000	92221365	2665	2665	2665	2665	1951
326	20240902	145900	87021950	2670	2670	2670	2670	0
327	20240902	145800	87021950	2670	2660	2670	2660	5368
328	20240902	145700	72726225	2660	2660	2660	2660	0
329	20240902	145600	72726225	2660	2660	2660	2660	0
330	20240902	145500	72726225	2660	2660	2660	2660	405
331	20240902	145400	71648925	2660	2660	2660	2660	0
332	20240902	145300	71648925	2660	2660	2660	2660	0
333	20240902	145200	71648925	2660	2660	2660	2660	0
334	20240902	145100	71648925	2660	2660	2660	2660	0
335	20240902	145000	71648925	2660	2660	2660	2660	0
336	20240902	144900	71648925	2660	2660	2660	2660	1
337	20240902	144800	71646265	2665	2665	2665	2665	0
338	20240902	144700	71646265	2665	2665	2665	2665	0
339	20240902	144600	71646265	2665	2665	2665	2665	0
340	20240902	144500	71646265	2665	2665	2665	2665	0
341	20240902	144400	71646265	2665	2665	2665	2665	0
342	20240902	144300	71646265	2665	2665	2665	2665	0
343	20240902	144200	71646265	2665	2665	2665	2665	1
344	20240902	144100	71643600	2660	2660	2660	2660	0
345	20240902	144000	71643600	2660	2660	2660	2660	0
346	20240902	143900	71643600	2660	2660	2660	2660	0
347	20240902	143800	71643600	2660	2660	2660	2660	0
348	20240902	143700	71643600	2660	2660	2660	2660	0
349	20240902	143600	71643600	2660	2660	2660	2660	0
350	20240902	143500	71643600	2660	2660	2660	2660	0
351	20240902	143400	71643600	2660	2660	2660	2660	0
352	20240902	143300	71643600	2660	2660	2660	2660	0
353	20240902	143200	71643600	2660	2660	2660	2660	0
354	20240902	143100	71643600	2660	2660	2660	2660	100
355	20240902	143000	71377600	2660	2660	2660	2660	0
356	20240902	142900	71377600	2660	2660	2660	2660	170
357	20240902	142800	70925400	2660	2660	2660	2660	0
358	20240902	142700	70925400	2660	2660	2660	2660	0
359	20240902	142600	70925400	2660	2660	2660	2660	0
360	20240902	142500	70925400	2660	2660	2660	2660	0
361	20240902	142400	70925400	2660	2660	2660	2660	674
362	20240902	142300	69132560	2655	2655	2655	2655	2
363	20240902	142200	69127250	2665	2665	2665	2665	0
364	20240902	142100	69127250	2665	2655	2665	2655	184
365	20240902	142000	68638715	2655	2655	2655	2655	0
366	20240902	141900	68638715	2655	2655	2655	2655	0
367	20240902	141800	68638715	2655	2655	2655	2655	0
368	20240902	141700	68638715	2655	2655	2655	2655	0
369	20240902	141600	68638715	2655	2655	2655	2655	0
370	20240902	141500	68638715	2655	2655	2655	2655	0
371	20240902	141400	68638715	2655	2655	2655	2655	85
372	20240902	141300	68413040	2660	2660	2660	2660	1
373	20240902	141200	68410380	2660	2660	2660	2660	301
374	20240902	141100	67609720	2665	2665	2665	2665	0
375	20240902	141000	67609720	2665	2665	2665	2665	0
376	20240902	140900	67609720	2665	2665	2665	2665	0
377	20240902	140800	67609720	2665	2665	2665	2665	2
378	20240902	140700	67604390	2665	2665	2665	2665	0
379	20240902	140600	67604390	2665	2665	2665	2665	0
380	20240902	140500	67604390	2665	2665	2665	2665	0
381	20240902	140400	67604390	2665	2665	2665	2665	0
382	20240902	140300	67604390	2665	2665	2665	2665	0
383	20240902	140200	67604390	2665	2665	2665	2665	1
384	20240902	140100	67601725	2660	2660	2660	2660	0
385	20240902	140000	67601725	2660	2660	2660	2660	0
386	20240902	135900	67601725	2660	2660	2660	2660	0
387	20240902	135800	67601725	2660	2660	2660	2660	0
388	20240902	135700	67601725	2660	2660	2660	2660	0
389	20240902	135600	67601725	2660	2660	2660	2660	0
390	20240902	135500	67601725	2660	2660	2660	2660	0
391	20240902	135400	67601725	2660	2660	2660	2660	0
392	20240902	135300	67601725	2660	2660	2660	2660	0
393	20240902	135200	67601725	2660	2660	2660	2660	0
394	20240902	135100	67601725	2660	2660	2660	2660	0
395	20240902	135000	67601725	2660	2660	2660	2660	0
396	20240902	134900	67601725	2660	2660	2660	2660	100
397	20240902	134800	67335725	2665	2665	2665	2665	0
398	20240902	134700	67335725	2665	2665	2665	2665	0
399	20240902	134600	67335725	2665	2665	2665	2665	0
400	20240902	134500	67335725	2665	2660	2665	2660	1165
401	20240902	134400	64234745	2660	2660	2660	2660	0
402	20240902	134300	64234745	2660	2660	2660	2660	0
403	20240902	134200	64234745	2660	2660	2660	2660	0
404	20240902	134100	64234745	2660	2660	2660	2660	0
405	20240902	134000	64234745	2660	2660	2660	2660	0
406	20240902	133900	64234745	2660	2660	2660	2660	0
407	20240902	133800	64234745	2660	2660	2660	2660	0
408	20240902	133700	64234745	2660	2660	2660	2660	0
409	20240902	133600	64234745	2660	2660	2660	2660	0
410	20240902	133500	64234745	2660	2660	2660	2660	0
411	20240902	133400	64234745	2660	2660	2660	2660	10
412	20240902	133300	64208145	2660	2660	2660	2660	30
413	20240902	133200	64128345	2660	2660	2660	2660	201
414	20240902	133100	63593685	2660	2660	2660	2660	0
415	20240902	133000	63593685	2660	2660	2660	2660	0
416	20240902	132900	63593685	2660	2660	2660	2660	15
417	20240902	132800	63553785	2660	2660	2660	2660	294
418	20240902	132700	62771745	2660	2660	2660	2660	1
419	20240902	132600	62769085	2665	2665	2665	2665	100
420	20240902	132500	62502585	2665	2665	2665	2665	1
421	20240902	132400	62499920	2660	2660	2660	2660	355
422	20240902	132300	61555620	2660	2660	2660	2660	0
423	20240902	132200	61555620	2660	2660	2660	2660	645
424	20240902	132100	59839920	2660	2660	2660	2660	0
425	20240902	132000	59839920	2660	2660	2660	2660	0
426	20240902	131900	59839920	2660	2660	2660	2660	10
427	20240902	131800	59813320	2660	2660	2660	2660	878
428	20240902	131700	57477840	2660	2660	2660	2660	0
429	20240902	131600	57477840	2660	2660	2660	2660	0
430	20240902	131500	57477840	2660	2660	2660	2660	0
431	20240902	131400	57477840	2660	2660	2660	2660	0
432	20240902	131300	57477840	2660	2660	2660	2660	0
433	20240902	131200	57477840	2660	2660	2660	2660	122
434	20240902	131100	57153320	2655	2655	2655	2655	42
435	20240902	131000	57041810	2655	2655	2655	2655	1
436	20240902	130900	57039155	2660	2660	2660	2660	0
437	20240902	130800	57039155	2660	2660	2660	2660	0
438	20240902	130700	57039155	2660	2660	2660	2660	0
439	20240902	130600	57039155	2660	2660	2660	2660	10
440	20240902	130500	57012555	2660	2660	2660	2660	0
441	20240902	130400	57012555	2660	2660	2660	2660	0
442	20240902	130300	57012555	2660	2660	2660	2660	9
443	20240902	130200	56988615	2655	2655	2655	2655	0
444	20240902	130100	56988615	2655	2655	2655	2655	0
445	20240902	130000	56988615	2655	2655	2655	2655	99
446	20240902	125900	56725770	2655	2655	2655	2655	0
447	20240902	125800	56725770	2655	2655	2655	2655	0
448	20240902	125700	56725770	2655	2655	2655	2655	1
449	20240902	125600	56723115	2660	2660	2660	2660	0
450	20240902	125500	56723115	2660	2660	2660	2660	92
451	20240902	125400	56478395	2665	2665	2665	2665	0
452	20240902	125300	56478395	2665	2665	2665	2665	0
453	20240902	125200	56478395	2665	2665	2665	2665	0
454	20240902	125100	56478395	2665	2665	2665	2665	0
455	20240902	125000	56478395	2665	2665	2665	2665	200
456	20240902	124900	55945395	2665	2665	2665	2665	0
457	20240902	124800	55945395	2665	2665	2665	2665	0
458	20240902	124700	55945395	2665	2665	2665	2665	0
459	20240902	124600	55945395	2665	2665	2665	2665	0
460	20240902	124500	55945395	2665	2665	2665	2665	0
461	20240902	124400	55945395	2665	2660	2665	2660	2
462	20240902	124300	55940070	2665	2665	2665	2665	0
463	20240902	124200	55940070	2665	2665	2665	2665	0
464	20240902	124100	55940070	2665	2665	2665	2665	0
465	20240902	124000	55940070	2665	2665	2665	2665	0
466	20240902	123900	55940070	2665	2665	2665	2665	0
467	20240902	123800	55940070	2665	2660	2665	2660	20
468	20240902	123700	55886780	2660	2660	2660	2660	0
469	20240902	123600	55886780	2660	2660	2660	2660	0
470	20240902	123500	55886780	2660	2660	2660	2660	0
471	20240902	123400	55886780	2660	2660	2660	2660	0
472	20240902	123300	55886780	2660	2660	2660	2660	10
473	20240902	123200	55860180	2660	2650	2660	2650	24
474	20240902	123100	55796570	2655	2655	2655	2655	12
475	20240902	123000	55764710	2655	2655	2655	2655	5
476	20240902	122900	55751435	2660	2660	2660	2660	0
477	20240902	122800	55751435	2660	2660	2660	2660	0
478	20240902	122700	55751435	2660	2660	2660	2660	0
479	20240902	122600	55751435	2660	2655	2660	2655	2
480	20240902	122500	55746120	2660	2660	2660	2660	0
481	20240902	122400	55746120	2660	2660	2660	2660	0
482	20240902	122300	55746120	2660	2660	2660	2660	0
483	20240902	122200	55746120	2660	2660	2660	2660	0
484	20240902	122100	55746120	2660	2660	2660	2660	1
485	20240902	122000	55743460	2655	2655	2655	2655	1
486	20240902	121900	55740805	2660	2660	2660	2660	0
487	20240902	121800	55740805	2660	2650	2660	2650	19
488	20240902	121700	55690440	2650	2650	2650	2645	308
489	20240902	121600	54874245	2645	2645	2645	2645	112
490	20240902	121500	54578005	2640	2635	2640	2635	1908
491	20240902	121400	49549605	2630	2630	2630	2630	0
492	20240902	121300	49549605	2630	2630	2630	2630	0
493	20240902	121200	49549605	2630	2630	2630	2630	0
494	20240902	121100	49549605	2630	2635	2635	2630	8
495	20240902	121000	49528530	2630	2630	2630	2630	0
496	20240902	120900	49528530	2630	2635	2635	2630	9
497	20240902	120800	49504820	2635	2635	2635	2635	50
498	20240902	120700	49373070	2635	2635	2635	2635	0
499	20240902	120600	49373070	2635	2635	2635	2635	10
500	20240902	120500	49346720	2635	2635	2635	2635	0
501	20240902	120400	49346720	2635	2635	2635	2635	5
502	20240902	120300	49333545	2635	2635	2635	2635	1
503	20240902	120200	49330910	2630	2630	2630	2630	0
504	20240902	120100	49330910	2630	2630	2630	2630	0
505	20240902	120000	49330910	2630	2630	2630	2630	0
506	20240902	115900	49330910	2630	2630	2630	2630	0
507	20240902	115800	49330910	2630	2635	2635	2630	100
508	20240902	115700	49067900	2635	2635	2635	2635	100
509	20240902	115600	48804400	2640	2640	2640	2635	1304
510	20240902	115500	45368190	2640	2640	2640	2640	0
511	20240902	115400	45368190	2640	2640	2640	2640	0
512	20240902	115300	45368190	2640	2640	2640	2640	0
513	20240902	115200	45368190	2640	2640	2640	2640	0
514	20240902	115100	45368190	2640	2640	2640	2640	0
515	20240902	115000	45368190	2640	2640	2640	2640	6
516	20240902	114900	45352350	2645	2645	2645	2645	0
517	20240902	114800	45352350	2645	2645	2645	2645	0
518	20240902	114700	45352350	2645	2645	2645	2645	0
519	20240902	114600	45352350	2645	2645	2645	2645	0
520	20240902	114500	45352350	2645	2645	2645	2645	0
521	20240902	114400	45352350	2645	2645	2645	2645	0
522	20240902	114300	45352350	2645	2645	2645	2645	0
523	20240902	114200	45352350	2645	2645	2645	2645	1
524	20240902	114100	45349705	2640	2640	2640	2640	1
525	20240902	114000	45347065	2645	2645	2645	2645	0
526	20240902	113900	45347065	2645	2645	2645	2645	0
527	20240902	113800	45347065	2645	2645	2645	2645	1
528	20240902	113700	45344420	2645	2645	2645	2645	0
529	20240902	113600	45344420	2645	2645	2645	2645	16
530	20240902	113500	45302100	2640	2640	2640	2640	0
531	20240902	113400	45302100	2640	2640	2640	2640	0
532	20240902	113300	45302100	2640	2640	2640	2640	0
533	20240902	113200	45302100	2640	2640	2640	2640	0
534	20240902	113100	45302100	2640	2640	2640	2640	226
535	20240902	113000	44705460	2640	2640	2640	2640	0
536	20240902	112900	44705460	2640	2640	2640	2640	0
537	20240902	112800	44705460	2640	2640	2640	2640	0
538	20240902	112700	44705460	2640	2640	2640	2640	0
539	20240902	112600	44705460	2640	2640	2640	2640	0
540	20240902	112500	44705460	2640	2640	2640	2640	500
541	20240902	112400	43385460	2640	2640	2640	2640	497
542	20240902	112300	42073380	2640	2640	2640	2640	0
543	20240902	112200	42073380	2640	2640	2640	2640	0
544	20240902	112100	42073380	2640	2640	2640	2640	0
545	20240902	112000	42073380	2640	2640	2640	2640	0
546	20240902	111900	42073380	2640	2640	2640	2640	100
547	20240902	111800	41809380	2645	2645	2645	2645	564
548	20240902	111700	40317600	2645	2645	2645	2645	0
549	20240902	111600	40317600	2645	2645	2645	2645	0
550	20240902	111500	40317600	2645	2645	2645	2645	5
551	20240902	111400	40304375	2645	2645	2645	2645	0
552	20240902	111300	40304375	2645	2645	2645	2645	0
553	20240902	111200	40304375	2645	2645	2645	2645	0
554	20240902	111100	40304375	2645	2645	2645	2645	40
555	20240902	111000	40198575	2645	2645	2645	2645	0
556	20240902	110900	40198575	2645	2645	2645	2645	1
557	20240902	110800	40195930	2645	2645	2645	2645	9
558	20240902	110700	40172125	2645	2645	2645	2645	991
559	20240902	110600	37550930	2660	2660	2660	2660	0
560	20240902	110500	37550930	2660	2660	2660	2660	0
561	20240902	110400	37550930	2660	2660	2660	2660	0
562	20240902	110300	37550930	2660	2660	2660	2660	0
563	20240902	110200	37550930	2660	2660	2660	2660	0
564	20240902	110100	37550930	2660	2660	2660	2660	0
565	20240902	110000	37550930	2660	2660	2660	2660	0
566	20240902	105900	37550930	2660	2660	2660	2660	0
567	20240902	105800	37550930	2660	2660	2660	2660	0
568	20240902	105700	37550930	2660	2660	2660	2660	200
569	20240902	105600	37018930	2660	2660	2660	2660	0
570	20240902	105500	37018930	2660	2650	2660	2650	2133
571	20240902	105400	31366470	2655	2655	2655	2655	0
572	20240902	105300	31366470	2655	2655	2655	2655	0
573	20240902	105200	31366470	2655	2655	2655	2655	0
574	20240902	105100	31366470	2655	2655	2655	2655	0
575	20240902	105000	31366470	2655	2655	2655	2655	0
576	20240902	104900	31366470	2655	2655	2655	2655	1
577	20240902	104800	31363815	2655	2655	2655	2655	0
578	20240902	104700	31363815	2655	2655	2655	2655	0
579	20240902	104600	31363815	2655	2655	2655	2655	0
580	20240902	104500	31363815	2655	2655	2655	2655	0
581	20240902	104400	31363815	2655	2655	2655	2655	101
582	20240902	104300	31095660	2665	2660	2665	2660	2
583	20240902	104200	31090335	2650	2650	2650	2650	0
584	20240902	104100	31090335	2650	2650	2650	2650	50
585	20240902	104000	30957835	2655	2655	2655	2655	0
586	20240902	103900	30957835	2655	2655	2655	2655	0
587	20240902	103800	30957835	2655	2655	2655	2655	1412
588	20240902	103700	27208975	2660	2660	2660	2660	1921
589	20240902	103600	22099115	2665	2665	2665	2665	0
590	20240902	103500	22099115	2665	2665	2665	2665	0
591	20240902	103400	22099115	2665	2665	2665	2665	0
592	20240902	103300	22099115	2665	2665	2665	2665	21
593	20240902	103200	22043150	2670	2670	2670	2670	0
594	20240902	103100	22043150	2670	2670	2670	2670	0
595	20240902	103000	22043150	2670	2670	2670	2670	0
596	20240902	102900	22043150	2670	2670	2670	2670	0
597	20240902	102800	22043150	2670	2670	2670	2670	12
598	20240902	102700	22011110	2670	2670	2670	2670	0
599	20240902	102600	22011110	2670	2670	2670	2670	0
600	20240902	102500	22011110	2670	2670	2670	2670	0
601	20240902	102400	22011110	2670	2670	2670	2670	0
602	20240902	102300	22011110	2670	2670	2670	2670	0
603	20240902	102200	22011110	2670	2670	2670	2670	0
604	20240902	102100	22011110	2670	2670	2670	2670	0
605	20240902	102000	22011110	2670	2670	2670	2670	477
606	20240902	101900	20737520	2670	2660	2670	2660	58
607	20240902	101800	20583215	2660	2660	2660	2660	0
608	20240902	101700	20583215	2660	2660	2660	2660	0
609	20240902	101600	20583215	2660	2660	2660	2660	0
610	20240902	101500	20583215	2660	2660	2660	2660	0
611	20240902	101400	20583215	2660	2660	2660	2660	0
612	20240902	101300	20583215	2660	2660	2660	2660	0
613	20240902	101200	20583215	2660	2660	2660	2660	0
614	20240902	101100	20583215	2660	2660	2660	2660	0
615	20240902	101000	20583215	2660	2660	2660	2660	0
616	20240902	100900	20583215	2660	2660	2660	2660	0
617	20240902	100800	20583215	2660	2660	2660	2660	0
618	20240902	100700	20583215	2660	2660	2660	2660	0
619	20240902	100600	20583215	2660	2660	2660	2660	0
620	20240902	100500	20583215	2660	2660	2660	2660	33
621	20240902	100400	20495435	2670	2670	2670	2670	0
622	20240902	100300	20495435	2670	2670	2670	2670	1
623	20240902	100200	20492765	2675	2675	2675	2675	61
624	20240902	100100	20329590	2670	2670	2670	2670	0
625	20240902	100000	20329590	2670	2670	2670	2670	0
626	20240902	095900	20329590	2670	2670	2670	2670	0
627	20240902	095800	20329590	2670	2670	2670	2670	0
628	20240902	095700	20329590	2670	2670	2670	2670	1
629	20240902	095600	20326920	2670	2670	2670	2670	0
630	20240902	095500	20326920	2670	2670	2670	2670	34
631	20240902	095400	20236140	2660	2660	2660	2660	5
632	20240902	095300	20222840	2675	2675	2675	2675	0
633	20240902	095200	20222840	2675	2675	2675	2675	1
634	20240902	095100	20220165	2680	2680	2680	2680	0
635	20240902	095000	20220165	2680	2680	2680	2680	0
636	20240902	094900	20220165	2680	2680	2680	2680	3
637	20240902	094800	20212125	2680	2680	2680	2680	3
638	20240902	094700	20204085	2675	2675	2675	2675	2
639	20240902	094600	20198735	2670	2670	2670	2670	0
640	20240902	094500	20198735	2670	2670	2670	2670	1
641	20240902	094400	20196065	2670	2670	2670	2670	0
642	20240902	094300	20196065	2670	2670	2670	2670	0
643	20240902	094200	20196065	2670	2670	2670	2670	30
644	20240902	094100	20115965	2670	2670	2670	2670	1770
645	20240902	094000	15390065	2670	2670	2670	2670	0
646	20240902	093900	15390065	2670	2670	2670	2670	0
647	20240902	093800	15390065	2670	2670	2670	2670	0
648	20240902	093700	15390065	2670	2670	2670	2670	0
649	20240902	093600	15390065	2670	2670	2670	2670	0
650	20240902	093500	15390065	2670	2670	2670	2670	0
651	20240902	093400	15390065	2670	2670	2670	2670	110
652	20240902	093300	15096365	2670	2670	2670	2670	0
653	20240902	093200	15096365	2670	2670	2670	2670	0
654	20240902	093100	15096365	2670	2670	2670	2670	90
655	20240902	093000	14856065	2670	2670	2670	2670	0
656	20240902	092900	14856065	2670	2670	2670	2670	0
657	20240902	092800	14856065	2670	2670	2670	2670	764
658	20240902	092700	12816185	2675	2675	2675	2675	0
659	20240902	092600	12816185	2675	2675	2675	2675	1
660	20240902	092500	12813510	2680	2680	2680	2680	0
661	20240902	092400	12813510	2680	2675	2680	2675	4
662	20240902	092300	12802795	2670	2670	2670	2670	0
663	20240902	092200	12802795	2670	2670	2670	2670	50
664	20240902	092100	12669295	2670	2670	2670	2670	0
665	20240902	092000	12669295	2670	2670	2670	2670	300
666	20240902	091900	11868295	2670	2670	2670	2670	0
667	20240902	091800	11868295	2670	2670	2670	2670	0
668	20240902	091700	11868295	2670	2670	2670	2670	0
669	20240902	091600	11868295	2670	2670	2670	2670	0
670	20240902	091500	11868295	2670	2665	2670	2665	1131
671	20240902	091400	8848745	2665	2665	2665	2665	1
672	20240902	091300	8846080	2655	2660	2660	2655	203
673	20240902	091200	8307020	2665	2665	2665	2665	458
674	20240902	091100	7086450	2665	2665	2665	2665	0
675	20240902	091000	7086450	2665	2670	2670	2665	2076
676	20240902	090900	1544595	2670	2670	2670	2670	222
677	20240902	090800	951855	2670	2670	2670	2670	100
678	20240902	090700	684855	2670	2670	2670	2670	1
679	20240902	090600	682185	2670	2670	2670	2670	10
680	20240902	090500	655485	2670	2670	2670	2670	0
681	20240902	090400	655485	2670	2670	2670	2670	0
682	20240902	090300	655485	2670	2670	2670	2670	11
683	20240902	090200	626115	2670	2670	2670	2670	3
684	20240902	090100	618105	2670	2675	2675	2670	98
685	20240902	090000	356440	2680	2680	2680	2680	133