KissMeData/241520/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	204500	283373475	2980	2980	2980	2980	435
3	20240905	204400	283373475	2980	2980	2980	2980	0
4	20240905	204300	283373475	2980	2980	2980	2980	0
5	20240905	204200	283373475	2980	2980	2980	2980	0
6	20240905	204100	283373475	2980	2980	2980	2980	0
7	20240905	204000	283373475	2980	2980	2980	2980	0
8	20240905	203900	283373475	2980	2980	2980	2980	0
9	20240905	203800	283373475	2980	2980	2980	2980	0
10	20240905	203700	283373475	2980	2980	2980	2980	0
11	20240905	203600	283373475	2980	2980	2980	2980	0
12	20240905	203500	283373475	2980	2980	2980	2980	0
13	20240905	203400	283373475	2980	2980	2980	2980	0
14	20240905	203300	283373475	2980	2980	2980	2980	0
15	20240905	203200	283373475	2980	2980	2980	2980	0
16	20240905	203100	283373475	2980	2980	2980	2980	0
17	20240905	203000	283373475	2980	2980	2980	2980	0
18	20240905	202900	283373475	2980	2980	2980	2980	0
19	20240905	202800	283373475	2980	2980	2980	2980	0
20	20240905	202700	283373475	2980	2980	2980	2980	0
21	20240905	202600	283373475	2980	2980	2980	2980	0
22	20240905	202500	283373475	2980	2980	2980	2980	0
23	20240905	202400	283373475	2980	2980	2980	2980	0
24	20240905	202300	283373475	2980	2980	2980	2980	0
25	20240905	202200	283373475	2980	2980	2980	2980	0
26	20240905	202100	283373475	2980	2980	2980	2980	0
27	20240905	202000	283373475	2980	2980	2980	2980	0
28	20240905	201900	283373475	2980	2980	2980	2980	0
29	20240905	201800	283373475	2980	2980	2980	2980	0
30	20240905	201700	283373475	2980	2980	2980	2980	0
31	20240905	201600	283373475	2980	2980	2980	2980	0
32	20240905	201500	283373475	2980	2980	2980	2980	435
33	20240905	201400	283373475	2980	2980	2980	2980	0
34	20240905	201300	283373475	2980	2980	2980	2980	0
35	20240905	201200	283373475	2980	2980	2980	2980	0
36	20240905	201100	283373475	2980	2980	2980	2980	0
37	20240905	201000	283373475	2980	2980	2980	2980	0
38	20240905	200900	283373475	2980	2980	2980	2980	0
39	20240905	200800	283373475	2980	2980	2980	2980	0
40	20240905	200700	283373475	2980	2980	2980	2980	0
41	20240905	200600	283373475	2980	2980	2980	2980	0
42	20240905	200500	283373475	2980	2980	2980	2980	0
43	20240905	200400	283373475	2980	2980	2980	2980	0
44	20240905	200300	283373475	2980	2980	2980	2980	0
45	20240905	200200	283373475	2980	2980	2980	2980	0
46	20240905	200100	283373475	2980	2980	2980	2980	0
47	20240905	200000	283373475	2980	2980	2980	2980	0
48	20240905	195900	283373475	2980	2980	2980	2980	0
49	20240905	195800	283373475	2980	2980	2980	2980	0
50	20240905	195700	283373475	2980	2980	2980	2980	0
51	20240905	195600	283373475	2980	2980	2980	2980	0
52	20240905	195500	283373475	2980	2980	2980	2980	0
53	20240905	195400	283373475	2980	2980	2980	2980	0
54	20240905	195300	283373475	2980	2980	2980	2980	0
55	20240905	195200	283373475	2980	2980	2980	2980	0
56	20240905	195100	283373475	2980	2980	2980	2980	0
57	20240905	195000	283373475	2980	2980	2980	2980	0
58	20240905	194900	283373475	2980	2980	2980	2980	0
59	20240905	194800	283373475	2980	2980	2980	2980	0
60	20240905	194700	283373475	2980	2980	2980	2980	0
61	20240905	194600	283373475	2980	2980	2980	2980	0
62	20240905	194500	283373475	2980	2980	2980	2980	435
63	20240905	194400	283373475	2980	2980	2980	2980	0
64	20240905	194300	283373475	2980	2980	2980	2980	0
65	20240905	194200	283373475	2980	2980	2980	2980	0
66	20240905	194100	283373475	2980	2980	2980	2980	0
67	20240905	194000	283373475	2980	2980	2980	2980	0
68	20240905	193900	283373475	2980	2980	2980	2980	0
69	20240905	193800	283373475	2980	2980	2980	2980	0
70	20240905	193700	283373475	2980	2980	2980	2980	0
71	20240905	193600	283373475	2980	2980	2980	2980	0
72	20240905	193500	283373475	2980	2980	2980	2980	0
73	20240905	193400	283373475	2980	2980	2980	2980	0
74	20240905	193300	283373475	2980	2980	2980	2980	0
75	20240905	193200	283373475	2980	2980	2980	2980	0
76	20240905	193100	283373475	2980	2980	2980	2980	0
77	20240905	193000	283373475	2980	2980	2980	2980	0
78	20240905	192900	283373475	2980	2980	2980	2980	0
79	20240905	192800	283373475	2980	2980	2980	2980	0
80	20240905	192700	283373475	2980	2980	2980	2980	0
81	20240905	192600	283373475	2980	2980	2980	2980	0
82	20240905	192500	283373475	2980	2980	2980	2980	0
83	20240905	192400	283373475	2980	2980	2980	2980	0
84	20240905	192300	283373475	2980	2980	2980	2980	0
85	20240905	192200	283373475	2980	2980	2980	2980	0
86	20240905	192100	283373475	2980	2980	2980	2980	0
87	20240905	192000	283373475	2980	2980	2980	2980	0
88	20240905	191900	283373475	2980	2980	2980	2980	0
89	20240905	191800	283373475	2980	2980	2980	2980	0
90	20240905	191700	283373475	2980	2980	2980	2980	0
91	20240905	191600	283373475	2980	2980	2980	2980	0
92	20240905	191500	283373475	2980	2980	2980	2980	435
93	20240905	191400	283373475	2980	2980	2980	2980	0
94	20240905	191300	283373475	2980	2980	2980	2980	0
95	20240905	191200	283373475	2980	2980	2980	2980	0
96	20240905	191100	283373475	2980	2980	2980	2980	0
97	20240905	191000	283373475	2980	2980	2980	2980	0
98	20240905	190900	283373475	2980	2980	2980	2980	0
99	20240905	190800	283373475	2980	2980	2980	2980	0
100	20240905	190700	283373475	2980	2980	2980	2980	0
101	20240905	190600	283373475	2980	2980	2980	2980	0
102	20240905	190500	283373475	2980	2980	2980	2980	0
103	20240905	190400	283373475	2980	2980	2980	2980	0
104	20240905	190300	283373475	2980	2980	2980	2980	0
105	20240905	190200	283373475	2980	2980	2980	2980	0
106	20240905	190100	283373475	2980	2980	2980	2980	0
107	20240905	190000	283373475	2980	2980	2980	2980	0
108	20240905	185900	283373475	2980	2980	2980	2980	0
109	20240905	185800	283373475	2980	2980	2980	2980	0
110	20240905	185700	283373475	2980	2980	2980	2980	0
111	20240905	185600	283373475	2980	2980	2980	2980	0
112	20240905	185500	283373475	2980	2980	2980	2980	0
113	20240905	185400	283373475	2980	2980	2980	2980	0
114	20240905	185300	283373475	2980	2980	2980	2980	0
115	20240905	185200	283373475	2980	2980	2980	2980	0
116	20240905	185100	283373475	2980	2980	2980	2980	0
117	20240905	185000	283373475	2980	2980	2980	2980	0
118	20240905	184900	283373475	2980	2980	2980	2980	0
119	20240905	184800	283373475	2980	2980	2980	2980	0
120	20240905	184700	283373475	2980	2980	2980	2980	0
121	20240905	184600	283373475	2980	2980	2980	2980	0
122	20240905	184500	283373475	2980	2980	2980	2980	435
123	20240905	184400	283373475	2980	2980	2980	2980	0
124	20240905	184300	283373475	2980	2980	2980	2980	0
125	20240905	184200	283373475	2980	2980	2980	2980	0
126	20240905	184100	283373475	2980	2980	2980	2980	0
127	20240905	184000	283373475	2980	2980	2980	2980	0
128	20240905	183900	283373475	2980	2980	2980	2980	0
129	20240905	183800	283373475	2980	2980	2980	2980	0
130	20240905	183700	283373475	2980	2980	2980	2980	0
131	20240905	183600	283373475	2980	2980	2980	2980	0
132	20240905	183500	283373475	2980	2980	2980	2980	0
133	20240905	183400	283373475	2980	2980	2980	2980	0
134	20240905	183300	283373475	2980	2980	2980	2980	0
135	20240905	183200	283373475	2980	2980	2980	2980	0
136	20240905	183100	283373475	2980	2980	2980	2980	0
137	20240905	183000	283373475	2980	2980	2980	2980	0
138	20240905	182900	283373475	2980	2980	2980	2980	0
139	20240905	182800	283373475	2980	2980	2980	2980	0
140	20240905	182700	283373475	2980	2980	2980	2980	0
141	20240905	182600	283373475	2980	2980	2980	2980	0
142	20240905	182500	283373475	2980	2980	2980	2980	0
143	20240905	182400	283373475	2980	2980	2980	2980	0
144	20240905	182300	283373475	2980	2980	2980	2980	0
145	20240905	182200	283373475	2980	2980	2980	2980	0
146	20240905	182100	283373475	2980	2980	2980	2980	0
147	20240905	182000	283373475	2980	2980	2980	2980	0
148	20240905	181900	283373475	2980	2980	2980	2980	0
149	20240905	181800	283373475	2980	2980	2980	2980	0
150	20240905	181700	283373475	2980	2980	2980	2980	0
151	20240905	181600	283373475	2980	2980	2980	2980	0
152	20240905	181500	283373475	2980	2980	2980	2980	435
153	20240905	181400	283373475	2980	2980	2980	2980	0
154	20240905	181300	283373475	2980	2980	2980	2980	0
155	20240905	181200	283373475	2980	2980	2980	2980	0
156	20240905	181100	283373475	2980	2980	2980	2980	0
157	20240905	181000	283373475	2980	2980	2980	2980	0
158	20240905	180900	283373475	2980	2980	2980	2980	0
159	20240905	180800	283373475	2980	2980	2980	2980	0
160	20240905	180700	283373475	2980	2980	2980	2980	0
161	20240905	180600	283373475	2980	2980	2980	2980	0
162	20240905	180500	283373475	2980	2980	2980	2980	0
163	20240905	180400	283373475	2980	2980	2980	2980	0
164	20240905	180300	283373475	2980	2980	2980	2980	0
165	20240905	180200	283373475	2980	2980	2980	2980	0
166	20240905	180100	283373475	2980	2980	2980	2980	0
167	20240905	180000	283373475	2980	2980	2980	2980	0
168	20240905	175900	283373475	2980	2980	2980	2980	0
169	20240905	175800	283373475	2980	2980	2980	2980	0
170	20240905	175700	283373475	2980	2980	2980	2980	0
171	20240905	175600	283373475	2980	2980	2980	2980	0
172	20240905	175500	283373475	2980	2980	2980	2980	0
173	20240905	175400	283373475	2980	2980	2980	2980	0
174	20240905	175300	283373475	2980	2980	2980	2980	0
175	20240905	175200	283373475	2980	2980	2980	2980	0
176	20240905	175100	283373475	2980	2980	2980	2980	0
177	20240905	175000	283373475	2980	2980	2980	2980	0
178	20240905	174900	283373475	2980	2980	2980	2980	0
179	20240905	174800	283373475	2980	2980	2980	2980	0
180	20240905	174700	283373475	2980	2980	2980	2980	0
181	20240905	174600	283373475	2980	2980	2980	2980	0
182	20240905	174500	283373475	2980	2980	2980	2980	435
183	20240905	174400	283373475	2980	2980	2980	2980	0
184	20240905	174300	283373475	2980	2980	2980	2980	0
185	20240905	174200	283373475	2980	2980	2980	2980	0
186	20240905	174100	283373475	2980	2980	2980	2980	0
187	20240905	174000	283373475	2980	2980	2980	2980	0
188	20240905	173900	283373475	2980	2980	2980	2980	0
189	20240905	173800	283373475	2980	2980	2980	2980	0
190	20240905	173700	283373475	2980	2980	2980	2980	0
191	20240905	173600	283373475	2980	2980	2980	2980	0
192	20240905	173500	283373475	2980	2980	2980	2980	0
193	20240905	173400	283373475	2980	2980	2980	2980	0
194	20240905	173300	283373475	2980	2980	2980	2980	0
195	20240905	173200	283373475	2980	2980	2980	2980	0
196	20240905	173100	283373475	2980	2980	2980	2980	0
197	20240905	173000	283373475	2980	2980	2980	2980	0
198	20240905	172900	283373475	2980	2980	2980	2980	0
199	20240905	172800	283373475	2980	2980	2980	2980	0
200	20240905	172700	283373475	2980	2980	2980	2980	0
201	20240905	172600	283373475	2980	2980	2980	2980	0
202	20240905	172500	283373475	2980	2980	2980	2980	0
203	20240905	172400	283373475	2980	2980	2980	2980	0
204	20240905	172300	283373475	2980	2980	2980	2980	0
205	20240905	172200	283373475	2980	2980	2980	2980	0
206	20240905	172100	283373475	2980	2980	2980	2980	0
207	20240905	172000	283373475	2980	2980	2980	2980	0
208	20240905	171900	283373475	2980	2980	2980	2980	0
209	20240905	171800	283373475	2980	2980	2980	2980	0
210	20240905	171700	283373475	2980	2980	2980	2980	0
211	20240905	171600	283373475	2980	2980	2980	2980	0
212	20240905	171500	283373475	2980	2980	2980	2980	435
213	20240905	171400	283373475	2980	2980	2980	2980	0
214	20240905	171300	283373475	2980	2980	2980	2980	0
215	20240905	171200	283373475	2980	2980	2980	2980	0
216	20240905	171100	283373475	2980	2980	2980	2980	0
217	20240905	171000	283373475	2980	2980	2980	2980	0
218	20240905	170900	283373475	2980	2980	2980	2980	0
219	20240905	170800	283373475	2980	2980	2980	2980	0
220	20240905	170700	283373475	2980	2980	2980	2980	0
221	20240905	170600	283373475	2980	2980	2980	2980	0
222	20240905	170500	283373475	2980	2980	2980	2980	0
223	20240905	170400	283373475	2980	2980	2980	2980	0
224	20240905	170300	283373475	2980	2980	2980	2980	0
225	20240905	170200	283373475	2980	2980	2980	2980	0
226	20240905	170100	283373475	2980	2980	2980	2980	0
227	20240905	170000	283373475	2980	2980	2980	2980	0
228	20240905	165900	283373475	2980	2980	2980	2980	0
229	20240905	165800	283373475	2980	2980	2980	2980	0
230	20240905	165700	283373475	2980	2980	2980	2980	0
231	20240905	165600	283373475	2980	2980	2980	2980	0
232	20240905	165500	283373475	2980	2980	2980	2980	0
233	20240905	165400	283373475	2980	2980	2980	2980	0
234	20240905	165300	283373475	2980	2980	2980	2980	0
235	20240905	165200	283373475	2980	2980	2980	2980	0
236	20240905	165100	283373475	2980	2980	2980	2980	0
237	20240905	165000	283373475	2980	2980	2980	2980	0
238	20240905	164900	283373475	2980	2980	2980	2980	0
239	20240905	164800	283373475	2980	2980	2980	2980	0
240	20240905	164700	283373475	2980	2980	2980	2980	0
241	20240905	164600	283373475	2980	2980	2980	2980	0
242	20240905	164500	283373475	2980	2980	2980	2980	435
243	20240905	164400	283373475	2980	2980	2980	2980	0
244	20240905	164300	283373475	2980	2980	2980	2980	0
245	20240905	164200	283373475	2980	2980	2980	2980	0
246	20240905	164100	283373475	2980	2980	2980	2980	0
247	20240905	164000	283373475	2980	2980	2980	2980	0
248	20240905	163900	283373475	2980	2980	2980	2980	0
249	20240905	163800	283373475	2980	2980	2980	2980	0
250	20240905	163700	283373475	2980	2980	2980	2980	0
251	20240905	163600	283373475	2980	2980	2980	2980	0
252	20240905	163500	283373475	2980	2980	2980	2980	0
253	20240905	163400	283373475	2980	2980	2980	2980	0
254	20240905	163300	283373475	2980	2980	2980	2980	0
255	20240905	163200	283373475	2980	2980	2980	2980	0
256	20240905	163100	283373475	2980	2980	2980	2980	0
257	20240905	163000	283373475	2980	2980	2980	2980	0
258	20240905	162900	283373475	2980	2980	2980	2980	0
259	20240905	162800	283373475	2980	2980	2980	2980	0
260	20240905	162700	283373475	2980	2980	2980	2980	0
261	20240905	162600	283373475	2980	2980	2980	2980	0
262	20240905	162500	283373475	2980	2980	2980	2980	0
263	20240905	162400	283373475	2980	2980	2980	2980	0
264	20240905	162300	283373475	2980	2980	2980	2980	0
265	20240905	162200	283373475	2980	2980	2980	2980	0
266	20240905	162100	283373475	2980	2980	2980	2980	0
267	20240905	162000	283373475	2980	2980	2980	2980	0
268	20240905	161900	283373475	2980	2980	2980	2980	0
269	20240905	161800	283373475	2980	2980	2980	2980	0
270	20240905	161700	283373475	2980	2980	2980	2980	0
271	20240905	161600	283373475	2980	2980	2980	2980	0
272	20240905	161500	283373475	2980	2980	2980	2980	435
273	20240905	161400	283373475	2980	2980	2980	2980	0
274	20240905	161300	283373475	2980	2980	2980	2980	0
275	20240905	161200	283373475	2980	2980	2980	2980	0
276	20240905	161100	283373475	2980	2980	2980	2980	0
277	20240905	161000	283373475	2980	2980	2980	2980	0
278	20240905	160900	283373475	2980	2980	2980	2980	0
279	20240905	160800	283373475	2980	2980	2980	2980	0
280	20240905	160700	283373475	2980	2980	2980	2980	0
281	20240905	160600	283373475	2980	2980	2980	2980	0
282	20240905	160500	283373475	2980	2980	2980	2980	0
283	20240905	160400	283373475	2980	2980	2980	2980	0
284	20240905	160300	283373475	2980	2980	2980	2980	0
285	20240905	160200	283373475	2980	2980	2980	2980	0
286	20240905	160100	283373475	2980	2980	2980	2980	0
287	20240905	160000	283373475	2980	2980	2980	2980	0
288	20240905	155900	283373475	2980	2980	2980	2980	0
289	20240905	155800	283373475	2980	2980	2980	2980	0
290	20240905	155700	283373475	2980	2980	2980	2980	0
291	20240905	155600	283373475	2980	2980	2980	2980	0
292	20240905	155500	283373475	2980	2980	2980	2980	0
293	20240905	155400	283373475	2980	2980	2980	2980	0
294	20240905	155300	283373475	2980	2980	2980	2980	0
295	20240905	155200	283373475	2980	2980	2980	2980	0
296	20240905	155100	283373475	2980	2980	2980	2980	0
297	20240905	155000	283373475	2980	2980	2980	2980	0
298	20240905	154900	283373475	2980	2980	2980	2980	0
299	20240905	154800	283373475	2980	2980	2980	2980	0
300	20240905	154700	283373475	2980	2980	2980	2980	0
301	20240905	154600	283373475	2980	2980	2980	2980	0
302	20240905	154500	283373475	2980	2980	2980	2980	435
303	20240905	154400	283373475	2980	2980	2980	2980	0
304	20240905	154300	283373475	2980	2980	2980	2980	0
305	20240905	154200	283373475	2980	2980	2980	2980	0
306	20240905	154100	283373475	2980	2980	2980	2980	0
307	20240905	154000	283373475	2980	2980	2980	2980	0
308	20240905	153900	283373475	2980	2980	2980	2980	0
309	20240905	153800	283373475	2980	2980	2980	2980	0
310	20240905	153700	283373475	2980	2980	2980	2980	0
311	20240905	153600	283373475	2980	2980	2980	2980	0
312	20240905	153500	283373475	2980	2980	2980	2980	0
313	20240905	153400	283373475	2980	2980	2980	2980	0
314	20240905	153300	283373475	2980	2980	2980	2980	0
315	20240905	153200	283373475	2980	2980	2980	2980	0
316	20240905	153100	283373475	2980	2980	2980	2980	0
317	20240905	153000	283373475	2980	2980	2980	2980	435
318	20240905	152900	282077175	2980	2980	2980	2980	0
319	20240905	152800	282077175	2980	2980	2980	2980	0
320	20240905	152700	282077175	2980	2980	2980	2980	0
321	20240905	152600	282077175	2980	2980	2980	2980	0
322	20240905	152500	282077175	2980	2980	2980	2980	0
323	20240905	152400	282077175	2980	2980	2980	2980	0
324	20240905	152300	282077175	2980	2980	2980	2980	0
325	20240905	152200	282077175	2980	2980	2980	2980	0
326	20240905	152100	282077175	2980	2980	2980	2980	0
327	20240905	152000	282077175	2980	2980	2980	2980	0
328	20240905	151900	282077175	2980	2980	2980	2980	0
329	20240905	151800	282077175	2980	2980	2980	2980	0
330	20240905	151700	282077175	2980	2980	2980	2980	0
331	20240905	151600	282077175	2980	2980	2980	2980	0
332	20240905	151500	282077175	2980	2980	2980	2980	60
333	20240905	151400	281898375	2980	2970	2980	2970	146
334	20240905	151300	281464745	2980	2980	2980	2980	0
335	20240905	151200	281464745	2980	2965	2980	2965	1061
336	20240905	151100	278318865	2980	2980	2980	2980	100
337	20240905	151000	278020865	2980	2980	2980	2980	0
338	20240905	150900	278020865	2980	2980	2980	2980	0
339	20240905	150800	278020865	2980	2980	2980	2980	100
340	20240905	150700	277722865	2985	2985	2985	2985	0
341	20240905	150600	277722865	2985	2985	2985	2985	0
342	20240905	150500	277722865	2985	2985	2985	2985	0
343	20240905	150400	277722865	2985	2975	2985	2975	925
344	20240905	150300	274964690	2970	2970	2970	2970	75
345	20240905	150200	274741940	2970	2970	2970	2970	0
346	20240905	150100	274741940	2970	2970	2970	2970	0
347	20240905	150000	274741940	2970	2970	2970	2970	5
348	20240905	145900	274727090	2970	2970	2970	2970	0
349	20240905	145800	274727090	2970	2970	2970	2970	0
350	20240905	145700	274727090	2970	2970	2970	2970	0
351	20240905	145600	274727090	2970	2975	2975	2970	19
352	20240905	145500	274670635	2985	2985	2985	2985	0
353	20240905	145400	274670635	2985	2985	2985	2985	0
354	20240905	145300	274670635	2985	2985	2985	2985	0
355	20240905	145200	274670635	2985	2985	2985	2985	0
356	20240905	145100	274670635	2985	2985	2985	2985	0
357	20240905	145000	274670635	2985	2975	2985	2975	203
358	20240905	144900	274066680	2985	2985	2985	2985	0
359	20240905	144800	274066680	2985	2985	2985	2985	0
360	20240905	144700	274066680	2985	2985	2985	2985	0
361	20240905	144600	274066680	2985	2985	2985	2985	0
362	20240905	144500	274066680	2985	2975	2985	2975	12
363	20240905	144400	274030960	2975	2975	2975	2975	10
364	20240905	144300	274001210	3000	3000	3000	3000	0
365	20240905	144200	274001210	3000	3000	3000	3000	0
366	20240905	144100	274001210	3000	3000	3000	3000	0
367	20240905	144000	274001210	3000	3000	3000	3000	0
368	20240905	143900	274001210	3000	3000	3000	3000	0
369	20240905	143800	274001210	3000	3000	3000	3000	0
370	20240905	143700	274001210	3000	3000	3000	3000	0
371	20240905	143600	274001210	3000	3000	3000	3000	0
372	20240905	143500	274001210	3000	3000	3000	3000	0
373	20240905	143400	274001210	3000	3000	3000	3000	0
374	20240905	143300	274001210	3000	2980	3000	2980	61
375	20240905	143200	273819230	3015	2985	3015	2985	2899
376	20240905	143100	265154595	2980	2980	2980	2980	9
377	20240905	143000	265127775	2975	2970	2975	2970	61
378	20240905	142900	264946600	2965	2965	2965	2965	0
379	20240905	142800	264946600	2965	2965	2965	2965	0
380	20240905	142700	264946600	2965	2965	2965	2965	601
381	20240905	142600	263164635	2965	2965	2965	2965	3
382	20240905	142500	263155740	2965	2965	2965	2965	0
383	20240905	142400	263155740	2965	2965	2965	2965	0
384	20240905	142300	263155740	2965	2965	2965	2965	0
385	20240905	142200	263155740	2965	2965	2965	2965	1
386	20240905	142100	263152775	2950	2950	2950	2950	0
387	20240905	142000	263152775	2950	2950	2950	2950	0
388	20240905	141900	263152775	2950	2950	2950	2950	0
389	20240905	141800	263152775	2950	2950	2950	2950	552
390	20240905	141700	261524375	2950	2950	2950	2950	0
391	20240905	141600	261524375	2950	2950	2950	2950	0
392	20240905	141500	261524375	2950	2950	2950	2950	0
393	20240905	141400	261524375	2950	2950	2950	2950	0
394	20240905	141300	261524375	2950	2950	2950	2950	0
395	20240905	141200	261524375	2950	2950	2950	2950	0
396	20240905	141100	261524375	2950	2950	2950	2950	0
397	20240905	141000	261524375	2950	2950	2950	2950	0
398	20240905	140900	261524375	2950	2950	2950	2950	91
399	20240905	140800	261255925	2970	2970	2970	2970	1
400	20240905	140700	261252955	2965	2965	2965	2965	1351
401	20240905	140600	257247240	2965	2965	2965	2965	0
402	20240905	140500	257247240	2965	2965	2965	2965	1239
403	20240905	140400	253573605	2955	2955	2955	2955	652
404	20240905	140300	251646945	2955	2960	2960	2955	72
405	20240905	140200	251434125	2970	2970	2970	2970	0
406	20240905	140100	251434125	2970	2970	2970	2970	0
407	20240905	140000	251434125	2970	2970	2970	2970	0
408	20240905	135900	251434125	2970	2970	2970	2970	0
409	20240905	135800	251434125	2970	2960	2970	2960	19
410	20240905	135700	251377785	2970	2970	2970	2970	0
411	20240905	135600	251377785	2970	2970	2970	2970	1
412	20240905	135500	251374815	2970	2970	2970	2970	63
413	20240905	135400	251187705	2970	2970	2970	2970	18
414	20240905	135300	251134245	2965	2965	2965	2965	0
415	20240905	135200	251134245	2965	2965	2965	2965	0
416	20240905	135100	251134245	2965	2965	2965	2965	0
417	20240905	135000	251134245	2965	2965	2965	2965	0
418	20240905	134900	251134245	2965	2965	2965	2965	6
419	20240905	134800	251116455	2965	2965	2965	2965	100
420	20240905	134700	250819955	2965	2965	2965	2965	1
421	20240905	134600	250816990	2950	2950	2950	2950	1309
422	20240905	134500	246955440	2970	2970	2970	2970	18
423	20240905	134400	246901980	2960	2955	2960	2955	547
424	20240905	134300	245285430	2975	2955	2975	2955	8
425	20240905	134200	245261770	2980	2980	2980	2980	10
426	20240905	134100	245231970	2955	2955	2955	2955	0
427	20240905	134000	245231970	2955	2955	2955	2955	50
428	20240905	133900	245084220	2980	2980	2980	2980	4
429	20240905	133800	245072300	2960	2960	2960	2960	0
430	20240905	133700	245072300	2960	2960	2960	2960	0
431	20240905	133600	245072300	2960	2960	2960	2960	0
432	20240905	133500	245072300	2960	2960	2960	2960	0
433	20240905	133400	245072300	2960	2960	2960	2960	0
434	20240905	133300	245072300	2960	2960	2960	2960	5
435	20240905	133200	245057500	2985	2985	2985	2985	0
436	20240905	133100	245057500	2985	2985	2985	2985	0
437	20240905	133000	245057500	2985	2985	2985	2985	0
438	20240905	132900	245057500	2985	2985	2985	2985	0
439	20240905	132800	245057500	2985	2985	2985	2985	0
440	20240905	132700	245057500	2985	2985	2985	2985	0
441	20240905	132600	245057500	2985	2985	2985	2985	0
442	20240905	132500	245057500	2985	2965	2985	2965	51
443	20240905	132400	244906205	2975	2975	2975	2975	0
444	20240905	132300	244906205	2975	2975	2975	2975	0
445	20240905	132200	244906205	2975	2975	2975	2975	1
446	20240905	132100	244903230	2955	2955	2955	2955	140
447	20240905	132000	244489530	2960	2975	2975	2960	4
448	20240905	131900	244477675	2955	2955	2955	2955	0
449	20240905	131800	244477675	2955	2970	2970	2955	1885
450	20240905	131700	238896570	2985	2975	2985	2975	1101
451	20240905	131600	235621080	2975	2975	2975	2975	0
452	20240905	131500	235621080	2975	2975	2975	2975	70
453	20240905	131400	235412830	2965	2965	2965	2965	0
454	20240905	131300	235412830	2965	2965	2965	2965	0
455	20240905	131200	235412830	2965	2965	2965	2965	0
456	20240905	131100	235412830	2965	2965	2965	2965	0
457	20240905	131000	235412830	2965	2965	2965	2965	0
458	20240905	130900	235412830	2965	2965	2965	2965	248
459	20240905	130800	234677510	2965	2965	2965	2965	0
460	20240905	130700	234677510	2965	2965	2965	2965	0
461	20240905	130600	234677510	2965	2950	2965	2950	706
462	20240905	130500	232594795	2965	2965	2965	2965	0
463	20240905	130400	232594795	2965	2965	2965	2965	0
464	20240905	130300	232594795	2965	2965	2965	2965	11
465	20240905	130200	232562180	2955	2960	2960	2955	2024
466	20240905	130100	226580670	2980	2980	2980	2980	1
467	20240905	130000	226577690	2960	2970	2970	2960	1523
468	20240905	125900	222067140	2970	2970	2970	2970	1114
469	20240905	125800	218758560	2995	2995	2995	2995	0
470	20240905	125700	218758560	2995	2995	2995	2995	0
471	20240905	125600	218758560	2995	2970	2995	2970	1447
472	20240905	125500	214460945	2995	2995	2995	2995	0
473	20240905	125400	214460945	2995	2975	2995	2975	73
474	20240905	125300	214243710	3000	3000	3000	3000	0
475	20240905	125200	214243710	3000	2975	3000	2975	294
476	20240905	125100	213369035	3000	3000	3000	3000	0
477	20240905	125000	213369035	3000	3000	3000	3000	0
478	20240905	124900	213369035	3000	3000	3000	3000	0
479	20240905	124800	213369035	3000	2975	3000	2975	4
480	20240905	124700	213357085	2975	2975	2975	2975	1100
481	20240905	124600	210084585	2980	2985	2985	2980	432
482	20240905	124500	208797200	2980	2980	2980	2980	0
483	20240905	124400	208797200	2980	2985	2985	2980	2190
484	20240905	124300	202268500	3000	3000	3000	3000	0
485	20240905	124200	202268500	3000	3000	3000	3000	0
486	20240905	124100	202268500	3000	3000	3000	3000	0
487	20240905	124000	202268500	3000	3000	3000	3000	0
488	20240905	123900	202268500	3000	2980	3000	2980	1301
489	20240905	123800	198391500	3000	3000	3000	3000	0
490	20240905	123700	198391500	3000	3000	3000	3000	0
491	20240905	123600	198391500	3000	3000	3000	3000	0
492	20240905	123500	198391500	3000	2985	3000	2985	451
493	20240905	123400	197045250	3000	3000	3000	3000	0
494	20240905	123300	197045250	3000	3000	3000	3000	0
495	20240905	123200	197045250	3000	3000	3000	3000	1
496	20240905	123100	197042250	2985	2995	3000	2985	40978
497	20240905	123000	74331860	3000	3000	3000	3000	0
498	20240905	122900	74331860	3000	3000	3000	3000	0
499	20240905	122800	74331860	3000	3000	3000	3000	0
500	20240905	122700	74331860	3000	3000	3000	3000	0
501	20240905	122600	74331860	3000	3000	3000	3000	0
502	20240905	122500	74331860	3000	3000	3000	3000	0
503	20240905	122400	74331860	3000	3000	3000	2995	2455
504	20240905	122300	66972830	3000	3000	3000	3000	1
505	20240905	122200	66969830	3010	3010	3010	3010	0
506	20240905	122100	66969830	3010	3010	3010	3010	1
507	20240905	122000	66966820	3010	3010	3010	3010	9
508	20240905	121900	66939730	3010	3010	3010	3010	0
509	20240905	121800	66939730	3010	3010	3010	3010	0
510	20240905	121700	66939730	3010	3010	3010	3010	0
511	20240905	121600	66939730	3010	3010	3010	3010	0
512	20240905	121500	66939730	3010	3010	3010	3010	0
513	20240905	121400	66939730	3010	3010	3010	3010	0
514	20240905	121300	66939730	3010	3010	3010	3010	0
515	20240905	121200	66939730	3010	3010	3010	3010	0
516	20240905	121100	66939730	3010	3010	3010	3010	0
517	20240905	121000	66939730	3010	3010	3010	3010	0
518	20240905	120900	66939730	3010	3010	3010	3010	0
519	20240905	120800	66939730	3010	3010	3010	3010	0
520	20240905	120700	66939730	3010	3010	3010	3010	0
521	20240905	120600	66939730	3010	3010	3010	3010	466
522	20240905	120500	65537070	3005	3005	3005	3005	0
523	20240905	120400	65537070	3005	3005	3005	3005	0
524	20240905	120300	65537070	3005	3010	3010	3005	123
525	20240905	120200	65167430	3010	3010	3010	3010	0
526	20240905	120100	65167430	3010	3010	3010	3010	0
527	20240905	120000	65167430	3010	3010	3010	3010	0
528	20240905	115900	65167430	3010	3010	3010	3010	0
529	20240905	115800	65167430	3010	3010	3010	3010	0
530	20240905	115700	65167430	3010	3010	3010	3010	0
531	20240905	115600	65167430	3010	3010	3010	3010	0
532	20240905	115500	65167430	3010	3010	3010	3010	0
533	20240905	115400	65167430	3010	3010	3010	3010	0
534	20240905	115300	65167430	3010	3010	3010	3010	0
535	20240905	115200	65167430	3010	3010	3010	3010	0
536	20240905	115100	65167430	3010	3010	3010	3010	0
537	20240905	115000	65167430	3010	3010	3010	3010	0
538	20240905	114900	65167430	3010	3010	3010	3010	0
539	20240905	114800	65167430	3010	3010	3010	3010	0
540	20240905	114700	65167430	3010	3010	3010	3010	0
541	20240905	114600	65167430	3010	3010	3010	3010	0
542	20240905	114500	65167430	3010	3010	3010	3010	0
543	20240905	114400	65167430	3010	3010	3010	3010	0
544	20240905	114300	65167430	3010	3010	3010	3010	1
545	20240905	114200	65164420	3000	3000	3000	3000	0
546	20240905	114100	65164420	3000	3000	3000	3000	11
547	20240905	114000	65131420	3010	3010	3010	3010	0
548	20240905	113900	65131420	3010	3010	3010	3010	0
549	20240905	113800	65131420	3010	3010	3010	3010	0
550	20240905	113700	65131420	3010	3010	3010	3010	0
551	20240905	113600	65131420	3010	3005	3010	3005	13
552	20240905	113500	65092340	3010	3010	3010	3010	0
553	20240905	113400	65092340	3010	3010	3010	3010	0
554	20240905	113300	65092340	3010	3010	3010	3010	0
555	20240905	113200	65092340	3010	3010	3010	3010	1
556	20240905	113100	65089330	3000	3000	3000	3000	100
557	20240905	113000	64789330	3010	3010	3010	3010	0
558	20240905	112900	64789330	3010	3010	3010	3010	4
559	20240905	112800	64777290	3010	3010	3010	3010	0
560	20240905	112700	64777290	3010	3010	3010	3010	0
561	20240905	112600	64777290	3010	3010	3010	3010	100
562	20240905	112500	64476290	3000	3000	3000	3000	100
563	20240905	112400	64176290	3010	3010	3010	3010	0
564	20240905	112300	64176290	3010	3010	3010	3010	0
565	20240905	112200	64176290	3010	3010	3010	3010	0
566	20240905	112100	64176290	3010	3005	3010	3005	1012
567	20240905	112000	61135225	3015	3015	3015	3015	3
568	20240905	111900	61126180	3010	3010	3010	3010	0
569	20240905	111800	61126180	3010	3010	3010	3010	70
570	20240905	111700	60915480	3015	3015	3015	3015	0
571	20240905	111600	60915480	3015	3015	3015	3015	1
572	20240905	111500	60912465	3010	3010	3010	3010	124
573	20240905	111400	60539225	3015	3015	3015	3015	0
574	20240905	111300	60539225	3015	3015	3015	3015	0
575	20240905	111200	60539225	3015	3015	3015	3015	1
576	20240905	111100	60536210	3010	3010	3010	3010	0
577	20240905	111000	60536210	3010	3010	3010	3010	72
578	20240905	110900	60319490	3015	3010	3015	3010	743
579	20240905	110800	58083050	3010	3010	3010	3010	270
580	20240905	110700	57270350	3015	3015	3015	3015	0
581	20240905	110600	57270350	3015	3015	3015	3015	0
582	20240905	110500	57270350	3015	3015	3015	3015	5
583	20240905	110400	57255275	3015	3015	3015	3015	0
584	20240905	110300	57255275	3015	3015	3015	3015	0
585	20240905	110200	57255275	3015	3015	3015	3015	0
586	20240905	110100	57255275	3015	3015	3015	3015	0
587	20240905	110000	57255275	3015	3015	3015	3015	0
588	20240905	105900	57255275	3015	3015	3015	3015	1359
589	20240905	105800	53157890	3030	3030	3030	3030	0
590	20240905	105700	53157890	3030	3030	3030	3030	0
591	20240905	105600	53157890	3030	3030	3030	3030	0
592	20240905	105500	53157890	3030	3030	3030	3030	2
593	20240905	105400	53151830	3020	3020	3020	3020	109
594	20240905	105300	52822650	3030	3030	3030	3030	2
595	20240905	105200	52816590	3020	3020	3020	3020	67
596	20240905	105100	52614250	3020	3020	3020	3020	200
597	20240905	105000	52010250	3030	3030	3030	3030	0
598	20240905	104900	52010250	3030	3030	3030	3030	0
599	20240905	104800	52010250	3030	3030	3030	3030	0
600	20240905	104700	52010250	3030	3030	3030	3030	0
601	20240905	104600	52010250	3030	3030	3030	3030	0
602	20240905	104500	52010250	3030	3030	3030	3030	0
603	20240905	104400	52010250	3030	3030	3030	3030	0
604	20240905	104300	52010250	3030	3030	3030	3030	0
605	20240905	104200	52010250	3030	3030	3030	3030	0
606	20240905	104100	52010250	3030	3030	3030	3030	0
607	20240905	104000	52010250	3030	3030	3030	3030	100
608	20240905	103900	51707250	3030	3030	3030	3030	0
609	20240905	103800	51707250	3030	3030	3030	3030	0
610	20240905	103700	51707250	3030	3030	3030	3030	0
611	20240905	103600	51707250	3030	3030	3030	3030	0
612	20240905	103500	51707250	3030	3030	3030	3030	0
613	20240905	103400	51707250	3030	3030	3030	3030	0
614	20240905	103300	51707250	3030	3030	3030	3030	0
615	20240905	103200	51707250	3030	3030	3030	3030	0
616	20240905	103100	51707250	3030	3030	3030	3030	0
617	20240905	103000	51707250	3030	3030	3030	3030	0
618	20240905	102900	51707250	3030	3015	3030	3015	46
619	20240905	102800	51568545	3020	3020	3020	3020	1010
620	20240905	102700	48518345	3030	3030	3030	3030	0
621	20240905	102600	48518345	3030	3030	3030	3030	0
622	20240905	102500	48518345	3030	3030	3030	3030	0
623	20240905	102400	48518345	3030	3030	3030	3030	0
624	20240905	102300	48518345	3030	3030	3030	3030	0
625	20240905	102200	48518345	3030	3030	3030	3030	0
626	20240905	102100	48518345	3030	3030	3030	3030	0
627	20240905	102000	48518345	3030	3030	3030	3030	0
628	20240905	101900	48518345	3030	3030	3030	3030	0
629	20240905	101800	48518345	3030	3030	3030	3030	0
630	20240905	101700	48518345	3030	3030	3030	3030	0
631	20240905	101600	48518345	3030	3030	3030	3030	0
632	20240905	101500	48518345	3030	3030	3030	3030	1
633	20240905	101400	48515315	3020	3025	3025	3020	1353
634	20240905	101300	44428870	3025	3025	3025	3025	45
635	20240905	101200	44292745	3040	3040	3040	3040	0
636	20240905	101100	44292745	3040	3040	3040	3040	0
637	20240905	101000	44292745	3040	3040	3040	3040	0
638	20240905	100900	44292745	3040	3040	3040	3040	0
639	20240905	100800	44292745	3040	3040	3040	3040	0
640	20240905	100700	44292745	3040	3040	3040	3040	50
641	20240905	100600	44140745	3040	3040	3040	3040	0
642	20240905	100500	44140745	3040	3040	3040	3040	1
643	20240905	100400	44137705	3025	3045	3045	3025	784
644	20240905	100300	41765910	3045	3045	3045	3045	5
645	20240905	100200	41750685	3045	3045	3045	3045	4
646	20240905	100100	41738505	3030	3030	3030	3030	0
647	20240905	100000	41738505	3030	3030	3030	3030	0
648	20240905	095900	41738505	3030	3030	3030	3030	0
649	20240905	095800	41738505	3030	3030	3030	3030	0
650	20240905	095700	41738505	3030	3030	3030	3030	130
651	20240905	095600	41344605	3035	3035	3035	3035	0
652	20240905	095500	41344605	3035	3035	3035	3035	0
653	20240905	095400	41344605	3035	3035	3035	3035	0
654	20240905	095300	41344605	3035	3035	3035	3035	493
655	20240905	095200	39848350	3050	3050	3050	3050	0
656	20240905	095100	39848350	3050	3050	3050	3050	0
657	20240905	095000	39848350	3050	3050	3050	3050	0
658	20240905	094900	39848350	3050	3050	3050	3050	0
659	20240905	094800	39848350	3050	3050	3050	3050	1
660	20240905	094700	39845300	3040	3040	3040	3040	769
661	20240905	094600	37507540	3045	3045	3045	3045	119
662	20240905	094500	37145185	3045	3045	3045	3045	1
663	20240905	094400	37142140	3040	3040	3040	3040	180
664	20240905	094300	36594940	3045	3045	3045	3045	0
665	20240905	094200	36594940	3045	3045	3045	3045	300
666	20240905	094100	35681440	3045	3045	3045	3045	280
667	20240905	094000	34828840	3045	3045	3045	3040	353
668	20240905	093900	33754555	3045	3040	3045	3040	298
669	20240905	093800	32848565	3030	3030	3030	3030	0
670	20240905	093700	32848565	3030	3035	3035	3030	870
671	20240905	093600	30210580	3035	3035	3035	3035	0
672	20240905	093500	30210580	3035	3035	3035	3035	0
673	20240905	093400	30210580	3035	3035	3035	3035	955
674	20240905	093300	27312155	3045	3045	3045	3045	2
675	20240905	093200	27306065	3045	3045	3045	3045	3
676	20240905	093100	27296930	3045	3045	3045	3045	0
677	20240905	093000	27296930	3045	3045	3045	3045	0
678	20240905	092900	27296930	3045	3045	3045	3045	0
679	20240905	092800	27296930	3045	3045	3045	3045	0
680	20240905	092700	27296930	3045	3045	3045	3045	2
681	20240905	092600	27290840	3050	3050	3050	3050	100
682	20240905	092500	26985840	3050	3050	3050	3050	3
683	20240905	092400	26976690	3050	3050	3050	3050	10
684	20240905	092300	26946190	3045	3045	3045	3045	0
685	20240905	092200	26946190	3045	3045	3045	3045	0
686	20240905	092100	26946190	3045	3045	3045	3045	184
687	20240905	092000	26385910	3045	3045	3045	3045	0
688	20240905	091900	26385910	3045	3045	3045	3045	0
689	20240905	091800	26385910	3045	3045	3045	3045	0
690	20240905	091700	26385910	3045	3045	3045	3045	0
691	20240905	091600	26385910	3045	3045	3045	3045	17
692	20240905	091500	26334145	3045	3030	3045	3030	5895
693	20240905	091400	8430795	3035	3035	3035	3035	0
694	20240905	091300	8430795	3035	3035	3035	3035	0
695	20240905	091200	8430795	3035	3035	3035	3035	0
696	20240905	091100	8430795	3035	3035	3035	3035	70
697	20240905	091000	8218345	3020	3020	3020	3020	0
698	20240905	090900	8218345	3020	3020	3020	3020	373
699	20240905	090800	7091885	3020	3020	3020	3020	0
700	20240905	090700	7091885	3020	3020	3020	3020	49
701	20240905	090600	6943905	3020	3020	3020	3020	344
702	20240905	090500	5905025	3035	3025	3035	3025	137
703	20240905	090400	5490035	3020	3020	3020	3020	0
704	20240905	090300	5490035	3020	3015	3020	3015	1762
705	20240905	090200	177600	3015	3015	3015	3015	0
706	20240905	090100	177600	3015	3010	3015	3010	32
707	20240905	090000	81270	3010	3010	3010	3010	27