KissMeData/208350/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	203400	182393720	2980	2980	2980	2980	1567
3	20240905	203300	182393720	2980	2980	2980	2980	0
4	20240905	203200	182393720	2980	2980	2980	2980	0
5	20240905	203100	182393720	2980	2980	2980	2980	0
6	20240905	203000	182393720	2980	2980	2980	2980	0
7	20240905	202900	182393720	2980	2980	2980	2980	0
8	20240905	202800	182393720	2980	2980	2980	2980	0
9	20240905	202700	182393720	2980	2980	2980	2980	0
10	20240905	202600	182393720	2980	2980	2980	2980	0
11	20240905	202500	182393720	2980	2980	2980	2980	0
12	20240905	202400	182393720	2980	2980	2980	2980	0
13	20240905	202300	182393720	2980	2980	2980	2980	0
14	20240905	202200	182393720	2980	2980	2980	2980	0
15	20240905	202100	182393720	2980	2980	2980	2980	0
16	20240905	202000	182393720	2980	2980	2980	2980	0
17	20240905	201900	182393720	2980	2980	2980	2980	0
18	20240905	201800	182393720	2980	2980	2980	2980	0
19	20240905	201700	182393720	2980	2980	2980	2980	0
20	20240905	201600	182393720	2980	2980	2980	2980	0
21	20240905	201500	182393720	2980	2980	2980	2980	0
22	20240905	201400	182393720	2980	2980	2980	2980	0
23	20240905	201300	182393720	2980	2980	2980	2980	0
24	20240905	201200	182393720	2980	2980	2980	2980	0
25	20240905	201100	182393720	2980	2980	2980	2980	0
26	20240905	201000	182393720	2980	2980	2980	2980	0
27	20240905	200900	182393720	2980	2980	2980	2980	0
28	20240905	200800	182393720	2980	2980	2980	2980	0
29	20240905	200700	182393720	2980	2980	2980	2980	0
30	20240905	200600	182393720	2980	2980	2980	2980	0
31	20240905	200500	182393720	2980	2980	2980	2980	0
32	20240905	200400	182393720	2980	2980	2980	2980	1567
33	20240905	200300	182393720	2980	2980	2980	2980	0
34	20240905	200200	182393720	2980	2980	2980	2980	0
35	20240905	200100	182393720	2980	2980	2980	2980	0
36	20240905	200000	182393720	2980	2980	2980	2980	0
37	20240905	195900	182393720	2980	2980	2980	2980	0
38	20240905	195800	182393720	2980	2980	2980	2980	0
39	20240905	195700	182393720	2980	2980	2980	2980	0
40	20240905	195600	182393720	2980	2980	2980	2980	0
41	20240905	195500	182393720	2980	2980	2980	2980	0
42	20240905	195400	182393720	2980	2980	2980	2980	0
43	20240905	195300	182393720	2980	2980	2980	2980	0
44	20240905	195200	182393720	2980	2980	2980	2980	0
45	20240905	195100	182393720	2980	2980	2980	2980	0
46	20240905	195000	182393720	2980	2980	2980	2980	0
47	20240905	194900	182393720	2980	2980	2980	2980	0
48	20240905	194800	182393720	2980	2980	2980	2980	0
49	20240905	194700	182393720	2980	2980	2980	2980	0
50	20240905	194600	182393720	2980	2980	2980	2980	0
51	20240905	194500	182393720	2980	2980	2980	2980	0
52	20240905	194400	182393720	2980	2980	2980	2980	0
53	20240905	194300	182393720	2980	2980	2980	2980	0
54	20240905	194200	182393720	2980	2980	2980	2980	0
55	20240905	194100	182393720	2980	2980	2980	2980	0
56	20240905	194000	182393720	2980	2980	2980	2980	0
57	20240905	193900	182393720	2980	2980	2980	2980	0
58	20240905	193800	182393720	2980	2980	2980	2980	0
59	20240905	193700	182393720	2980	2980	2980	2980	0
60	20240905	193600	182393720	2980	2980	2980	2980	0
61	20240905	193500	182393720	2980	2980	2980	2980	0
62	20240905	193400	182393720	2980	2980	2980	2980	1567
63	20240905	193300	182393720	2980	2980	2980	2980	0
64	20240905	193200	182393720	2980	2980	2980	2980	0
65	20240905	193100	182393720	2980	2980	2980	2980	0
66	20240905	193000	182393720	2980	2980	2980	2980	0
67	20240905	192900	182393720	2980	2980	2980	2980	0
68	20240905	192800	182393720	2980	2980	2980	2980	0
69	20240905	192700	182393720	2980	2980	2980	2980	0
70	20240905	192600	182393720	2980	2980	2980	2980	0
71	20240905	192500	182393720	2980	2980	2980	2980	0
72	20240905	192400	182393720	2980	2980	2980	2980	0
73	20240905	192300	182393720	2980	2980	2980	2980	0
74	20240905	192200	182393720	2980	2980	2980	2980	0
75	20240905	192100	182393720	2980	2980	2980	2980	0
76	20240905	192000	182393720	2980	2980	2980	2980	0
77	20240905	191900	182393720	2980	2980	2980	2980	0
78	20240905	191800	182393720	2980	2980	2980	2980	0
79	20240905	191700	182393720	2980	2980	2980	2980	0
80	20240905	191600	182393720	2980	2980	2980	2980	0
81	20240905	191500	182393720	2980	2980	2980	2980	0
82	20240905	191400	182393720	2980	2980	2980	2980	0
83	20240905	191300	182393720	2980	2980	2980	2980	0
84	20240905	191200	182393720	2980	2980	2980	2980	0
85	20240905	191100	182393720	2980	2980	2980	2980	0
86	20240905	191000	182393720	2980	2980	2980	2980	0
87	20240905	190900	182393720	2980	2980	2980	2980	0
88	20240905	190800	182393720	2980	2980	2980	2980	0
89	20240905	190700	182393720	2980	2980	2980	2980	0
90	20240905	190600	182393720	2980	2980	2980	2980	0
91	20240905	190500	182393720	2980	2980	2980	2980	0
92	20240905	190400	182393720	2980	2980	2980	2980	1567
93	20240905	190300	182393720	2980	2980	2980	2980	0
94	20240905	190200	182393720	2980	2980	2980	2980	0
95	20240905	190100	182393720	2980	2980	2980	2980	0
96	20240905	190000	182393720	2980	2980	2980	2980	0
97	20240905	185900	182393720	2980	2980	2980	2980	0
98	20240905	185800	182393720	2980	2980	2980	2980	0
99	20240905	185700	182393720	2980	2980	2980	2980	0
100	20240905	185600	182393720	2980	2980	2980	2980	0
101	20240905	185500	182393720	2980	2980	2980	2980	0
102	20240905	185400	182393720	2980	2980	2980	2980	0
103	20240905	185300	182393720	2980	2980	2980	2980	0
104	20240905	185200	182393720	2980	2980	2980	2980	0
105	20240905	185100	182393720	2980	2980	2980	2980	0
106	20240905	185000	182393720	2980	2980	2980	2980	0
107	20240905	184900	182393720	2980	2980	2980	2980	0
108	20240905	184800	182393720	2980	2980	2980	2980	0
109	20240905	184700	182393720	2980	2980	2980	2980	0
110	20240905	184600	182393720	2980	2980	2980	2980	0
111	20240905	184500	182393720	2980	2980	2980	2980	0
112	20240905	184400	182393720	2980	2980	2980	2980	0
113	20240905	184300	182393720	2980	2980	2980	2980	0
114	20240905	184200	182393720	2980	2980	2980	2980	0
115	20240905	184100	182393720	2980	2980	2980	2980	0
116	20240905	184000	182393720	2980	2980	2980	2980	0
117	20240905	183900	182393720	2980	2980	2980	2980	0
118	20240905	183800	182393720	2980	2980	2980	2980	0
119	20240905	183700	182393720	2980	2980	2980	2980	0
120	20240905	183600	182393720	2980	2980	2980	2980	0
121	20240905	183500	182393720	2980	2980	2980	2980	0
122	20240905	183400	182393720	2980	2980	2980	2980	1567
123	20240905	183300	182393720	2980	2980	2980	2980	0
124	20240905	183200	182393720	2980	2980	2980	2980	0
125	20240905	183100	182393720	2980	2980	2980	2980	0
126	20240905	183000	182393720	2980	2980	2980	2980	0
127	20240905	182900	182393720	2980	2980	2980	2980	0
128	20240905	182800	182393720	2980	2980	2980	2980	0
129	20240905	182700	182393720	2980	2980	2980	2980	0
130	20240905	182600	182393720	2980	2980	2980	2980	0
131	20240905	182500	182393720	2980	2980	2980	2980	0
132	20240905	182400	182393720	2980	2980	2980	2980	0
133	20240905	182300	182393720	2980	2980	2980	2980	0
134	20240905	182200	182393720	2980	2980	2980	2980	0
135	20240905	182100	182393720	2980	2980	2980	2980	0
136	20240905	182000	182393720	2980	2980	2980	2980	0
137	20240905	181900	182393720	2980	2980	2980	2980	0
138	20240905	181800	182393720	2980	2980	2980	2980	0
139	20240905	181700	182393720	2980	2980	2980	2980	0
140	20240905	181600	182393720	2980	2980	2980	2980	0
141	20240905	181500	182393720	2980	2980	2980	2980	0
142	20240905	181400	182393720	2980	2980	2980	2980	0
143	20240905	181300	182393720	2980	2980	2980	2980	0
144	20240905	181200	182393720	2980	2980	2980	2980	0
145	20240905	181100	182393720	2980	2980	2980	2980	0
146	20240905	181000	182393720	2980	2980	2980	2980	0
147	20240905	180900	182393720	2980	2980	2980	2980	0
148	20240905	180800	182393720	2980	2980	2980	2980	0
149	20240905	180700	182393720	2980	2980	2980	2980	0
150	20240905	180600	182393720	2980	2980	2980	2980	0
151	20240905	180500	182393720	2980	2980	2980	2980	0
152	20240905	180400	182393720	2980	2980	2980	2980	1567
153	20240905	180300	182393720	2980	2980	2980	2980	0
154	20240905	180200	182393720	2980	2980	2980	2980	0
155	20240905	180100	182393720	2980	2980	2980	2980	0
156	20240905	180000	182393720	2980	2980	2980	2980	0
157	20240905	175900	182393720	2980	2980	2980	2980	0
158	20240905	175800	182393720	2980	2980	2980	2980	0
159	20240905	175700	182393720	2980	2980	2980	2980	0
160	20240905	175600	182393720	2980	2980	2980	2980	0
161	20240905	175500	182393720	2980	2980	2980	2980	0
162	20240905	175400	182393720	2980	2980	2980	2980	0
163	20240905	175300	182393720	2980	2980	2980	2980	0
164	20240905	175200	182393720	2980	2980	2980	2980	0
165	20240905	175100	182393720	2980	2980	2980	2980	0
166	20240905	175000	182393720	2980	2980	2980	2980	0
167	20240905	174900	182393720	2980	2980	2980	2980	0
168	20240905	174800	182393720	2980	2980	2980	2980	0
169	20240905	174700	182393720	2980	2980	2980	2980	0
170	20240905	174600	182393720	2980	2980	2980	2980	0
171	20240905	174500	182393720	2980	2980	2980	2980	0
172	20240905	174400	182393720	2980	2980	2980	2980	0
173	20240905	174300	182393720	2980	2980	2980	2980	0
174	20240905	174200	182393720	2980	2980	2980	2980	0
175	20240905	174100	182393720	2980	2980	2980	2980	0
176	20240905	174000	182393720	2980	2980	2980	2980	0
177	20240905	173900	182393720	2980	2980	2980	2980	0
178	20240905	173800	182393720	2980	2980	2980	2980	0
179	20240905	173700	182393720	2980	2980	2980	2980	0
180	20240905	173600	182393720	2980	2980	2980	2980	0
181	20240905	173500	182393720	2980	2980	2980	2980	0
182	20240905	173400	182393720	2980	2980	2980	2980	1567
183	20240905	173300	182393720	2980	2980	2980	2980	0
184	20240905	173200	182393720	2980	2980	2980	2980	0
185	20240905	173100	182393720	2980	2980	2980	2980	0
186	20240905	173000	182393720	2980	2980	2980	2980	0
187	20240905	172900	182393720	2980	2980	2980	2980	0
188	20240905	172800	182393720	2980	2980	2980	2980	0
189	20240905	172700	182393720	2980	2980	2980	2980	0
190	20240905	172600	182393720	2980	2980	2980	2980	0
191	20240905	172500	182393720	2980	2980	2980	2980	0
192	20240905	172400	182393720	2980	2980	2980	2980	0
193	20240905	172300	182393720	2980	2980	2980	2980	0
194	20240905	172200	182393720	2980	2980	2980	2980	0
195	20240905	172100	182393720	2980	2980	2980	2980	0
196	20240905	172000	182393720	2980	2980	2980	2980	0
197	20240905	171900	182393720	2980	2980	2980	2980	0
198	20240905	171800	182393720	2980	2980	2980	2980	0
199	20240905	171700	182393720	2980	2980	2980	2980	0
200	20240905	171600	182393720	2980	2980	2980	2980	0
201	20240905	171500	182393720	2980	2980	2980	2980	0
202	20240905	171400	182393720	2980	2980	2980	2980	0
203	20240905	171300	182393720	2980	2980	2980	2980	0
204	20240905	171200	182393720	2980	2980	2980	2980	0
205	20240905	171100	182393720	2980	2980	2980	2980	0
206	20240905	171000	182393720	2980	2980	2980	2980	0
207	20240905	170900	182393720	2980	2980	2980	2980	0
208	20240905	170800	182393720	2980	2980	2980	2980	0
209	20240905	170700	182393720	2980	2980	2980	2980	0
210	20240905	170600	182393720	2980	2980	2980	2980	0
211	20240905	170500	182393720	2980	2980	2980	2980	0
212	20240905	170400	182393720	2980	2980	2980	2980	1567
213	20240905	170300	182393720	2980	2980	2980	2980	0
214	20240905	170200	182393720	2980	2980	2980	2980	0
215	20240905	170100	182393720	2980	2980	2980	2980	0
216	20240905	170000	182393720	2980	2980	2980	2980	0
217	20240905	165900	182393720	2980	2980	2980	2980	0
218	20240905	165800	182393720	2980	2980	2980	2980	0
219	20240905	165700	182393720	2980	2980	2980	2980	0
220	20240905	165600	182393720	2980	2980	2980	2980	0
221	20240905	165500	182393720	2980	2980	2980	2980	0
222	20240905	165400	182393720	2980	2980	2980	2980	0
223	20240905	165300	182393720	2980	2980	2980	2980	0
224	20240905	165200	182393720	2980	2980	2980	2980	0
225	20240905	165100	182393720	2980	2980	2980	2980	0
226	20240905	165000	182393720	2980	2980	2980	2980	0
227	20240905	164900	182393720	2980	2980	2980	2980	0
228	20240905	164800	182393720	2980	2980	2980	2980	0
229	20240905	164700	182393720	2980	2980	2980	2980	0
230	20240905	164600	182393720	2980	2980	2980	2980	0
231	20240905	164500	182393720	2980	2980	2980	2980	0
232	20240905	164400	182393720	2980	2980	2980	2980	0
233	20240905	164300	182393720	2980	2980	2980	2980	0
234	20240905	164200	182393720	2980	2980	2980	2980	0
235	20240905	164100	182393720	2980	2980	2980	2980	0
236	20240905	164000	182393720	2980	2980	2980	2980	0
237	20240905	163900	182393720	2980	2980	2980	2980	0
238	20240905	163800	182393720	2980	2980	2980	2980	0
239	20240905	163700	182393720	2980	2980	2980	2980	0
240	20240905	163600	182393720	2980	2980	2980	2980	0
241	20240905	163500	182393720	2980	2980	2980	2980	0
242	20240905	163400	182393720	2980	2980	2980	2980	1567
243	20240905	163300	182393720	2980	2980	2980	2980	0
244	20240905	163200	182393720	2980	2980	2980	2980	0
245	20240905	163100	182393720	2980	2980	2980	2980	0
246	20240905	163000	182393720	2980	2980	2980	2980	0
247	20240905	162900	182393720	2980	2980	2980	2980	0
248	20240905	162800	182393720	2980	2980	2980	2980	0
249	20240905	162700	182393720	2980	2980	2980	2980	0
250	20240905	162600	182393720	2980	2980	2980	2980	0
251	20240905	162500	182393720	2980	2980	2980	2980	0
252	20240905	162400	182393720	2980	2980	2980	2980	0
253	20240905	162300	182393720	2980	2980	2980	2980	0
254	20240905	162200	182393720	2980	2980	2980	2980	0
255	20240905	162100	182393720	2980	2980	2980	2980	0
256	20240905	162000	182393720	2980	2980	2980	2980	0
257	20240905	161900	182393720	2980	2980	2980	2980	0
258	20240905	161800	182393720	2980	2980	2980	2980	0
259	20240905	161700	182393720	2980	2980	2980	2980	0
260	20240905	161600	182393720	2980	2980	2980	2980	0
261	20240905	161500	182393720	2980	2980	2980	2980	0
262	20240905	161400	182393720	2980	2980	2980	2980	0
263	20240905	161300	182393720	2980	2980	2980	2980	0
264	20240905	161200	182393720	2980	2980	2980	2980	0
265	20240905	161100	182393720	2980	2980	2980	2980	0
266	20240905	161000	182393720	2980	2980	2980	2980	0
267	20240905	160900	182393720	2980	2980	2980	2980	0
268	20240905	160800	182393720	2980	2980	2980	2980	0
269	20240905	160700	182393720	2980	2980	2980	2980	0
270	20240905	160600	182393720	2980	2980	2980	2980	0
271	20240905	160500	182393720	2980	2980	2980	2980	0
272	20240905	160400	182393720	2980	2980	2980	2980	1567
273	20240905	160300	182393720	2980	2980	2980	2980	0
274	20240905	160200	182393720	2980	2980	2980	2980	0
275	20240905	160100	182393720	2980	2980	2980	2980	0
276	20240905	160000	182393720	2980	2980	2980	2980	0
277	20240905	155900	182393720	2980	2980	2980	2980	0
278	20240905	155800	182393720	2980	2980	2980	2980	0
279	20240905	155700	182393720	2980	2980	2980	2980	0
280	20240905	155600	182393720	2980	2980	2980	2980	0
281	20240905	155500	182393720	2980	2980	2980	2980	0
282	20240905	155400	182393720	2980	2980	2980	2980	0
283	20240905	155300	182393720	2980	2980	2980	2980	0
284	20240905	155200	182393720	2980	2980	2980	2980	0
285	20240905	155100	182393720	2980	2980	2980	2980	0
286	20240905	155000	182393720	2980	2980	2980	2980	0
287	20240905	154900	182393720	2980	2980	2980	2980	0
288	20240905	154800	182393720	2980	2980	2980	2980	0
289	20240905	154700	182393720	2980	2980	2980	2980	0
290	20240905	154600	182393720	2980	2980	2980	2980	0
291	20240905	154500	182393720	2980	2980	2980	2980	0
292	20240905	154400	182393720	2980	2980	2980	2980	0
293	20240905	154300	182393720	2980	2980	2980	2980	0
294	20240905	154200	182393720	2980	2980	2980	2980	0
295	20240905	154100	182393720	2980	2980	2980	2980	0
296	20240905	154000	182393720	2980	2980	2980	2980	0
297	20240905	153900	182393720	2980	2980	2980	2980	0
298	20240905	153800	182393720	2980	2980	2980	2980	0
299	20240905	153700	182393720	2980	2980	2980	2980	0
300	20240905	153600	182393720	2980	2980	2980	2980	0
301	20240905	153500	182393720	2980	2980	2980	2980	0
302	20240905	153400	182393720	2980	2980	2980	2980	1567
303	20240905	153300	182393720	2980	2980	2980	2980	0
304	20240905	153200	182393720	2980	2980	2980	2980	0
305	20240905	153100	182393720	2980	2980	2980	2980	0
306	20240905	153000	182393720	2980	2980	2980	2980	1567
307	20240905	152900	177724060	2980	2980	2980	2980	0
308	20240905	152800	177724060	2980	2980	2980	2980	0
309	20240905	152700	177724060	2980	2980	2980	2980	0
310	20240905	152600	177724060	2980	2980	2980	2980	0
311	20240905	152500	177724060	2980	2980	2980	2980	0
312	20240905	152400	177724060	2980	2980	2980	2980	0
313	20240905	152300	177724060	2980	2980	2980	2980	0
314	20240905	152200	177724060	2980	2980	2980	2980	0
315	20240905	152100	177724060	2980	2980	2980	2980	0
316	20240905	152000	177724060	2980	2980	2980	2980	0
317	20240905	151900	177724060	2980	2980	2980	2980	0
318	20240905	151800	177724060	2980	2980	2995	2980	11
319	20240905	151700	177691250	2990	2985	2995	2985	56
320	20240905	151600	177523810	2980	2980	2980	2980	0
321	20240905	151500	177523810	2980	2980	2980	2980	0
322	20240905	151400	177523810	2980	2980	2980	2980	0
323	20240905	151300	177523810	2980	2980	2980	2980	774
324	20240905	151200	175217290	2980	2980	2980	2980	396
325	20240905	151100	174037210	2980	2980	2980	2980	0
326	20240905	151000	174037210	2980	2985	2985	2980	192
327	20240905	150900	173464550	2995	2995	2995	2995	0
328	20240905	150800	173464550	2995	2995	2995	2995	0
329	20240905	150700	173464550	2995	2995	2995	2995	0
330	20240905	150600	173464550	2995	2995	2995	2995	0
331	20240905	150500	173464550	2995	2995	2995	2995	1
332	20240905	150400	173461555	3000	3000	3000	3000	0
333	20240905	150300	173461555	3000	3000	3000	3000	0
334	20240905	150200	173461555	3000	3000	3000	3000	0
335	20240905	150100	173461555	3000	3000	3000	3000	0
336	20240905	150000	173461555	3000	3000	3000	3000	10
337	20240905	145900	173431555	3000	3000	3000	3000	0
338	20240905	145800	173431555	3000	3000	3000	3000	194
339	20240905	145700	172849555	2995	2995	2995	2995	80
340	20240905	145600	172609955	2990	2990	2990	2990	0
341	20240905	145500	172609955	2990	2990	2990	2990	0
342	20240905	145400	172609955	2990	2990	2990	2990	0
343	20240905	145300	172609955	2990	2990	2990	2990	0
344	20240905	145200	172609955	2990	2990	2990	2990	0
345	20240905	145100	172609955	2990	2990	2990	2990	0
346	20240905	145000	172609955	2990	2990	2990	2990	0
347	20240905	144900	172609955	2990	2990	2990	2990	0
348	20240905	144800	172609955	2990	2990	2990	2990	0
349	20240905	144700	172609955	2990	2990	2990	2990	0
350	20240905	144600	172609955	2990	2990	2990	2990	0
351	20240905	144500	172609955	2990	2990	2990	2990	0
352	20240905	144400	172609955	2990	2990	2990	2990	195
353	20240905	144300	172026905	2985	2985	2985	2985	0
354	20240905	144200	172026905	2985	2985	2985	2985	0
355	20240905	144100	172026905	2985	2985	2985	2985	166
356	20240905	144000	171531395	2990	2970	2990	2970	1076
357	20240905	143900	168330470	2970	2970	2970	2970	0
358	20240905	143800	168330470	2970	2970	2970	2970	0
359	20240905	143700	168330470	2970	2970	2970	2970	0
360	20240905	143600	168330470	2970	2970	2970	2970	0
361	20240905	143500	168330470	2970	2970	2970	2970	2
362	20240905	143400	168324530	2955	2960	2960	2955	599
363	20240905	143300	166553470	2970	2970	2970	2970	0
364	20240905	143200	166553470	2970	2970	2970	2970	0
365	20240905	143100	166553470	2970	2970	2970	2970	0
366	20240905	143000	166553470	2970	2970	2970	2970	0
367	20240905	142900	166553470	2970	2970	2970	2970	0
368	20240905	142800	166553470	2970	2970	2970	2970	0
369	20240905	142700	166553470	2970	2970	2970	2970	0
370	20240905	142600	166553470	2970	2970	2970	2970	0
371	20240905	142500	166553470	2970	2970	2970	2970	0
372	20240905	142400	166553470	2970	2970	2970	2970	8
373	20240905	142300	166529710	2970	2970	2970	2970	1
374	20240905	142200	166526740	2970	2970	2970	2970	2
375	20240905	142100	166520800	2955	2955	2955	2955	0
376	20240905	142000	166520800	2955	2955	2955	2955	0
377	20240905	141900	166520800	2955	2955	2955	2955	1
378	20240905	141800	166517845	2965	2965	2965	2965	0
379	20240905	141700	166517845	2965	2965	2965	2965	0
380	20240905	141600	166517845	2965	2965	2965	2965	0
381	20240905	141500	166517845	2965	2965	2965	2965	0
382	20240905	141400	166517845	2965	2965	2965	2965	0
383	20240905	141300	166517845	2965	2965	2965	2965	0
384	20240905	141200	166517845	2965	2965	2965	2965	0
385	20240905	141100	166517845	2965	2965	2965	2965	0
386	20240905	141000	166517845	2965	2965	2965	2965	0
387	20240905	140900	166517845	2965	2965	2965	2965	0
388	20240905	140800	166517845	2965	2965	2965	2965	0
389	20240905	140700	166517845	2965	2965	2965	2965	0
390	20240905	140600	166517845	2965	2965	2965	2965	0
391	20240905	140500	166517845	2965	2965	2965	2965	0
392	20240905	140400	166517845	2965	2965	2965	2965	0
393	20240905	140300	166517845	2965	2965	2965	2965	0
394	20240905	140200	166517845	2965	2965	2965	2965	0
395	20240905	140100	166517845	2965	2970	2970	2965	150
396	20240905	140000	166072770	2975	2975	2975	2975	0
397	20240905	135900	166072770	2975	2975	2975	2975	0
398	20240905	135800	166072770	2975	2975	2975	2975	0
399	20240905	135700	166072770	2975	2975	2975	2975	0
400	20240905	135600	166072770	2975	2975	2975	2975	0
401	20240905	135500	166072770	2975	2975	2975	2975	0
402	20240905	135400	166072770	2975	2975	2975	2975	0
403	20240905	135300	166072770	2975	2975	2975	2975	0
404	20240905	135200	166072770	2975	2975	2975	2975	0
405	20240905	135100	166072770	2975	2975	2975	2975	0
406	20240905	135000	166072770	2975	2975	2975	2975	0
407	20240905	134900	166072770	2975	2975	2975	2975	0
408	20240905	134800	166072770	2975	2975	2975	2975	0
409	20240905	134700	166072770	2975	2975	2975	2975	0
410	20240905	134600	166072770	2975	2975	2975	2975	0
411	20240905	134500	166072770	2975	2975	2975	2975	0
412	20240905	134400	166072770	2975	2975	2975	2975	0
413	20240905	134300	166072770	2975	2975	2975	2975	10
414	20240905	134200	166043020	2975	2975	2975	2975	1
415	20240905	134100	166040045	2960	2960	2960	2960	0
416	20240905	134000	166040045	2960	2960	2960	2960	0
417	20240905	133900	166040045	2960	2960	2960	2960	0
418	20240905	133800	166040045	2960	2960	2960	2960	0
419	20240905	133700	166040045	2960	2960	2960	2960	0
420	20240905	133600	166040045	2960	2960	2960	2960	0
421	20240905	133500	166040045	2960	2960	2960	2960	0
422	20240905	133400	166040045	2960	2960	2960	2960	0
423	20240905	133300	166040045	2960	2960	2960	2960	0
424	20240905	133200	166040045	2960	2960	2960	2960	0
425	20240905	133100	166040045	2960	2960	2960	2960	0
426	20240905	133000	166040045	2960	2960	2960	2960	0
427	20240905	132900	166040045	2960	2960	2960	2960	0
428	20240905	132800	166040045	2960	2960	2960	2960	133
429	20240905	132700	165646365	2960	2960	2960	2960	0
430	20240905	132600	165646365	2960	2960	2960	2960	189
431	20240905	132500	165086925	2960	2960	2960	2960	9
432	20240905	132400	165060285	2960	2960	2960	2960	0
433	20240905	132300	165060285	2960	2960	2960	2960	55
434	20240905	132200	164897485	2960	2960	2960	2960	1
435	20240905	132100	164894525	2960	2960	2960	2960	0
436	20240905	132000	164894525	2960	2960	2960	2960	57
437	20240905	131900	164725805	2960	2960	2960	2960	0
438	20240905	131800	164725805	2960	2960	2960	2960	0
439	20240905	131700	164725805	2960	2960	2960	2960	0
440	20240905	131600	164725805	2960	2960	2960	2960	0
441	20240905	131500	164725805	2960	2960	2960	2960	0
442	20240905	131400	164725805	2960	2960	2960	2960	0
443	20240905	131300	164725805	2960	2960	2960	2960	0
444	20240905	131200	164725805	2960	2960	2960	2960	0
445	20240905	131100	164725805	2960	2960	2960	2960	0
446	20240905	131000	164725805	2960	2960	2960	2960	0
447	20240905	130900	164725805	2960	2960	2960	2960	0
448	20240905	130800	164725805	2960	2960	2960	2960	0
449	20240905	130700	164725805	2960	2960	2960	2960	0
450	20240905	130600	164725805	2960	2960	2960	2960	0
451	20240905	130500	164725805	2960	2960	2960	2960	238
452	20240905	130400	164021325	2960	2960	2960	2960	0
453	20240905	130300	164021325	2960	2960	2960	2960	0
454	20240905	130200	164021325	2960	2960	2960	2960	0
455	20240905	130100	164021325	2960	2960	2960	2960	0
456	20240905	130000	164021325	2960	2960	2960	2960	0
457	20240905	125900	164021325	2960	2965	2965	2960	400
458	20240905	125800	162836325	2970	2970	2970	2970	0
459	20240905	125700	162836325	2970	2970	2970	2970	0
460	20240905	125600	162836325	2970	2970	2970	2970	0
461	20240905	125500	162836325	2970	2970	2970	2970	0
462	20240905	125400	162836325	2970	2970	2970	2970	0
463	20240905	125300	162836325	2970	2970	2970	2970	0
464	20240905	125200	162836325	2970	2970	2970	2970	10
465	20240905	125100	162806625	2975	2975	2975	2975	2
466	20240905	125000	162800675	2955	2955	2955	2955	0
467	20240905	124900	162800675	2955	2955	2955	2955	110
468	20240905	124800	162475625	2975	2975	2975	2975	2
469	20240905	124700	162469675	2955	2960	2960	2955	3000
470	20240905	124600	153599675	2975	2975	2975	2975	0
471	20240905	124500	153599675	2975	2975	2975	2975	0
472	20240905	124400	153599675	2975	2970	2975	2970	210
473	20240905	124300	152975955	2975	2980	2990	2975	435
474	20240905	124200	151681735	2995	2995	2995	2995	0
475	20240905	124100	151681735	2995	2995	2995	2995	0
476	20240905	124000	151681735	2995	2995	2995	2995	0
477	20240905	123900	151681735	2995	2980	2995	2980	20
478	20240905	123800	151622060	2995	2995	2995	2995	2
479	20240905	123700	151616070	2980	2980	2980	2980	10
480	20240905	123600	151586270	3010	3010	3010	3010	0
481	20240905	123500	151586270	3010	3010	3010	3010	0
482	20240905	123400	151586270	3010	2970	3010	2970	187
483	20240905	123300	151030260	2970	3005	3005	2945	1730
484	20240905	123200	145925590	3010	3015	3015	3010	98
485	20240905	123100	145630130	3015	3015	3015	3015	0
486	20240905	123000	145630130	3015	3015	3015	3015	0
487	20240905	122900	145630130	3015	3015	3015	3015	200
488	20240905	122800	145027130	3045	3045	3045	3045	0
489	20240905	122700	145027130	3045	3045	3045	3045	1
490	20240905	122600	145024085	3045	3045	3045	3045	1425
491	20240905	122500	140684960	3045	3055	3055	3045	23
492	20240905	122400	140614915	3050	3050	3050	3050	105
493	20240905	122300	140294665	3050	3050	3050	3050	0
494	20240905	122200	140294665	3050	3050	3050	3050	0
495	20240905	122100	140294665	3050	3050	3050	3050	5
496	20240905	122000	140279415	3045	3045	3045	3045	0
497	20240905	121900	140279415	3045	3050	3050	3045	259
498	20240905	121800	139490745	3055	3055	3055	3055	61
499	20240905	121700	139304390	3050	3050	3050	3050	333
500	20240905	121600	138288740	3050	3050	3050	3050	435
501	20240905	121500	136961990	3050	3050	3050	3050	75
502	20240905	121400	136733240	3050	3050	3050	3050	117
503	20240905	121300	136376390	3060	3050	3060	3050	40
504	20240905	121200	136254335	3055	3055	3055	3055	1
505	20240905	121100	136251280	3050	3050	3050	3050	0
506	20240905	121000	136251280	3050	3050	3050	3050	1
507	20240905	120900	136248230	3050	3075	3075	3050	278
508	20240905	120800	135399820	3075	3075	3075	3075	3
509	20240905	120700	135390595	3075	3075	3075	3075	1
510	20240905	120600	135387520	3075	3060	3075	3060	10
511	20240905	120500	135356845	3070	3065	3070	3055	187
512	20240905	120400	134785430	3070	3065	3070	3065	199
513	20240905	120300	134174550	3090	3090	3090	3090	0
514	20240905	120200	134174550	3090	3090	3090	3090	20
515	20240905	120100	134112750	3090	3080	3090	3080	656
516	20240905	120000	132087300	3080	3055	3080	3055	623
517	20240905	115900	130172305	3080	3080	3080	3075	378
518	20240905	115800	129008070	3080	3065	3090	3055	213
519	20240905	115700	128353410	3065	3130	3130	3065	432
520	20240905	115600	127011495	3130	3025	3135	3025	6891
521	20240905	115500	106007865	3020	3015	3020	3015	1055
522	20240905	115400	102821915	3020	3020	3020	3020	0
523	20240905	115300	102821915	3020	3020	3020	3020	0
524	20240905	115200	102821915	3020	3020	3020	3020	0
525	20240905	115100	102821915	3020	3010	3020	3010	599
526	20240905	115000	101015145	3010	2990	3010	2990	160
527	20240905	114900	100534290	2985	2985	2985	2980	222
528	20240905	114800	99872415	2980	2980	2980	2980	48
529	20240905	114700	99729375	2995	3000	3000	2995	501
530	20240905	114600	98228875	3010	3010	3010	3010	0
531	20240905	114500	98228875	3010	3010	3010	3010	0
532	20240905	114400	98228875	3010	3010	3010	3010	0
533	20240905	114300	98228875	3010	3010	3010	3010	0
534	20240905	114200	98228875	3010	3010	3010	3010	0
535	20240905	114100	98228875	3010	3010	3010	3010	0
536	20240905	114000	98228875	3010	3010	3010	3010	0
537	20240905	113900	98228875	3010	3010	3010	3010	0
538	20240905	113800	98228875	3010	3010	3010	3010	0
539	20240905	113700	98228875	3010	3010	3010	3010	0
540	20240905	113600	98228875	3010	3010	3010	3010	0
541	20240905	113500	98228875	3010	3010	3010	3010	0
542	20240905	113400	98228875	3010	3010	3010	3010	0
543	20240905	113300	98228875	3010	3010	3010	3010	0
544	20240905	113200	98228875	3010	3010	3010	3010	0
545	20240905	113100	98228875	3010	3000	3010	3000	10
546	20240905	113000	98198800	3000	2990	3000	2990	90
547	20240905	112900	97929630	2975	2975	2975	2975	0
548	20240905	112800	97929630	2975	2975	2975	2975	0
549	20240905	112700	97929630	2975	2975	2975	2975	0
550	20240905	112600	97929630	2975	2975	2975	2975	0
551	20240905	112500	97929630	2975	2975	2975	2975	0
552	20240905	112400	97929630	2975	2975	2975	2975	55
553	20240905	112300	97766005	3005	3005	3005	3005	0
554	20240905	112200	97766005	3005	3005	3005	3005	0
555	20240905	112100	97766005	3005	3005	3005	3005	88
556	20240905	112000	97501565	3005	3005	3005	3005	0
557	20240905	111900	97501565	3005	3005	3005	3005	0
558	20240905	111800	97501565	3005	3005	3005	3005	13
559	20240905	111700	97462500	3020	3020	3020	3020	0
560	20240905	111600	97462500	3020	3020	3020	3020	0
561	20240905	111500	97462500	3020	3020	3020	3020	0
562	20240905	111400	97462500	3020	3020	3020	3020	0
563	20240905	111300	97462500	3020	2980	3025	2980	512
564	20240905	111200	95921515	2960	2960	2960	2960	309
565	20240905	111100	95006875	2975	2975	2975	2975	1
566	20240905	111000	95003900	2975	2980	2980	2975	21
567	20240905	110900	94941325	2985	2985	2985	2985	5
568	20240905	110800	94926400	2960	2985	2985	2960	349
569	20240905	110700	93891350	2990	2990	2990	2990	0
570	20240905	110600	93891350	2990	2990	2990	2990	1
571	20240905	110500	93888360	2990	2990	2990	2990	0
572	20240905	110400	93888360	2990	2990	2990	2990	0
573	20240905	110300	93888360	2990	2995	2995	2990	262
574	20240905	110200	93104970	2995	3005	3005	2995	3034
575	20240905	110100	83993460	3020	3020	3020	3020	1
576	20240905	110000	83990440	3030	3030	3030	3030	0
577	20240905	105900	83990440	3030	3015	3030	3005	1440
578	20240905	105800	79648745	3035	3035	3035	3035	0
579	20240905	105700	79648745	3035	3035	3035	3035	10
580	20240905	105600	79618395	3035	3035	3035	3035	25
581	20240905	105500	79542520	3045	3045	3045	3045	0
582	20240905	105400	79542520	3045	3045	3045	3045	0
583	20240905	105300	79542520	3045	3045	3045	3045	0
584	20240905	105200	79542520	3045	3045	3045	3045	0
585	20240905	105100	79542520	3045	3045	3045	3045	0
586	20240905	105000	79542520	3045	3045	3045	3045	2
587	20240905	104900	79536430	3045	3035	3045	3015	753
588	20240905	104800	77250845	3035	3035	3035	3035	0
589	20240905	104700	77250845	3035	3035	3035	3035	0
590	20240905	104600	77250845	3035	3035	3035	3035	0
591	20240905	104500	77250845	3035	3035	3035	3035	0
592	20240905	104400	77250845	3035	3035	3035	3035	0
593	20240905	104300	77250845	3035	3035	3035	3035	0
594	20240905	104200	77250845	3035	3035	3035	3035	0
595	20240905	104100	77250845	3035	3035	3035	3035	20
596	20240905	104000	77190145	3035	3035	3035	3035	0
597	20240905	103900	77190145	3035	3035	3035	3035	3
598	20240905	103800	77181040	3030	3030	3030	3030	121
599	20240905	103700	76814410	3040	3040	3040	3040	0
600	20240905	103600	76814410	3040	3040	3040	3040	0
601	20240905	103500	76814410	3040	3040	3040	3040	0
602	20240905	103400	76814410	3040	3040	3040	3040	0
603	20240905	103300	76814410	3040	3040	3040	3040	0
604	20240905	103200	76814410	3040	3040	3040	3040	0
605	20240905	103100	76814410	3040	3040	3040	3040	0
606	20240905	103000	76814410	3040	3040	3040	3040	10
607	20240905	102900	76784010	3035	3035	3035	3035	1
608	20240905	102800	76780975	3040	3040	3040	3040	50
609	20240905	102700	76628975	3040	3040	3040	3040	2
610	20240905	102600	76622895	3040	3040	3040	3040	0
611	20240905	102500	76622895	3040	3030	3040	3030	289
612	20240905	102400	75747010	3030	3030	3030	3030	0
613	20240905	102300	75747010	3030	3030	3040	3030	1141
614	20240905	102200	72288330	3030	3030	3030	3030	2700
615	20240905	102100	64107330	3030	3030	3030	3030	3
616	20240905	102000	64098240	3035	3035	3035	3035	0
617	20240905	101900	64098240	3035	3030	3035	3030	12
618	20240905	101800	64061855	3035	3015	3035	3015	564
619	20240905	101700	62358285	3015	3015	3015	3015	0
620	20240905	101600	62358285	3015	3015	3015	3015	0
621	20240905	101500	62358285	3015	3015	3015	3015	10
622	20240905	101400	62328135	3015	3015	3015	3015	0
623	20240905	101300	62328135	3015	3010	3015	3010	501
624	20240905	101200	60820120	3010	3010	3010	3010	0
625	20240905	101100	60820120	3010	3010	3010	3010	0
626	20240905	101000	60820120	3010	3010	3010	3010	0
627	20240905	100900	60820120	3010	3010	3010	3010	975
628	20240905	100800	57885370	3005	3005	3005	3005	0
629	20240905	100700	57885370	3005	3005	3005	3005	63
630	20240905	100600	57696055	3005	3005	3005	3005	13
631	20240905	100500	57656990	3010	3010	3010	3010	0
632	20240905	100400	57656990	3010	3010	3010	3010	0
633	20240905	100300	57656990	3010	3010	3010	3010	0
634	20240905	100200	57656990	3010	3010	3010	3010	10
635	20240905	100100	57626890	2995	2995	2995	2995	0
636	20240905	100000	57626890	2995	2995	2995	2995	0
637	20240905	095900	57626890	2995	2995	2995	2995	500
638	20240905	095800	56129390	2990	2990	2990	2990	0
639	20240905	095700	56129390	2990	2990	2990	2990	0
640	20240905	095600	56129390	2990	2990	2990	2990	0
641	20240905	095500	56129390	2990	2990	2990	2990	10
642	20240905	095400	56099490	2990	2990	2990	2990	0
643	20240905	095300	56099490	2990	2990	2990	2990	0
644	20240905	095200	56099490	2990	2990	2990	2990	0
645	20240905	095100	56099490	2990	2990	2990	2990	378
646	20240905	095000	54969270	2990	2990	2990	2990	200
647	20240905	094900	54371270	2990	2990	2990	2990	0
648	20240905	094800	54371270	2990	2990	2990	2990	0
649	20240905	094700	54371270	2990	2990	2990	2990	0
650	20240905	094600	54371270	2990	2990	2990	2990	200
651	20240905	094500	53773270	2990	2990	2990	2990	0
652	20240905	094400	53773270	2990	2990	2990	2990	0
653	20240905	094300	53773270	2990	2990	2990	2990	502
654	20240905	094200	52272290	2995	2995	2995	2995	0
655	20240905	094100	52272290	2995	2995	2995	2995	0
656	20240905	094000	52272290	2995	2995	2995	2995	12
657	20240905	093900	52236350	2990	2990	2990	2990	123
658	20240905	093800	51868580	2990	2990	2990	2990	53
659	20240905	093700	51710110	2995	2995	2995	2995	1
660	20240905	093600	51707115	2980	2980	2980	2980	315
661	20240905	093500	50768415	2985	2985	2985	2985	2
662	20240905	093400	50762445	2990	2995	2995	2990	5
663	20240905	093300	50747485	3000	3000	3000	3000	0
664	20240905	093200	50747485	3000	3010	3010	3000	21
665	20240905	093100	50684475	3000	3010	3010	3000	310
666	20240905	093000	49751475	3020	3020	3020	3020	0
667	20240905	092900	49751475	3020	3020	3020	3020	0
668	20240905	092800	49751475	3020	3020	3020	3020	378
669	20240905	092700	48609915	3030	3030	3030	3030	0
670	20240905	092600	48609915	3030	3030	3030	3030	0
671	20240905	092500	48609915	3030	3030	3030	3030	0
672	20240905	092400	48609915	3030	3030	3030	3030	110
673	20240905	092300	48276615	3030	3030	3030	3030	7
674	20240905	092200	48255405	3020	3020	3020	3020	100
675	20240905	092100	47953405	3040	3040	3040	3040	15
676	20240905	092000	47907805	3040	3045	3045	3040	160
677	20240905	091900	47420655	3040	3035	3040	3035	42
678	20240905	091800	47293080	3035	3035	3035	3035	396
679	20240905	091700	46091220	3035	3015	3040	3015	446
680	20240905	091600	44744195	3000	2965	3000	2965	11912
681	20240905	091500	9410955	2965	2965	2965	2965	5
682	20240905	091400	9396130	2965	2965	2965	2965	0
683	20240905	091300	9396130	2965	2965	2965	2965	1024
684	20240905	091200	6359970	2955	2940	2955	2940	1260
685	20240905	091100	2639520	2930	2935	2935	2930	15
686	20240905	091000	2595560	2940	2940	2940	2940	0
687	20240905	090900	2595560	2940	2940	2940	2940	0
688	20240905	090800	2595560	2940	2940	2940	2940	10
689	20240905	090700	2566160	2930	2930	2930	2930	187
690	20240905	090600	2018250	2925	2925	2925	2925	0
691	20240905	090500	2018250	2925	2925	2925	2925	0
692	20240905	090400	2018250	2925	2925	2925	2925	0
693	20240905	090300	2018250	2925	2925	2925	2925	0
694	20240905	090200	2018250	2925	2925	2925	2925	15
695	20240905	090100	1974375	2925	2925	2925	2925	0
696	20240905	090000	1974375	2925	2925	2925	2925	675