KissMeData/396300/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	212000	74982660	2910	2910	2910	2910	3710
3	20240903	211900	74982660	2910	2910	2910	2910	0
4	20240903	211800	74982660	2910	2910	2910	2910	0
5	20240903	211700	74982660	2910	2910	2910	2910	0
6	20240903	211600	74982660	2910	2910	2910	2910	0
7	20240903	211500	74982660	2910	2910	2910	2910	0
8	20240903	211400	74982660	2910	2910	2910	2910	0
9	20240903	211300	74982660	2910	2910	2910	2910	0
10	20240903	211200	74982660	2910	2910	2910	2910	0
11	20240903	211100	74982660	2910	2910	2910	2910	0
12	20240903	211000	74982660	2910	2910	2910	2910	0
13	20240903	210900	74982660	2910	2910	2910	2910	0
14	20240903	210800	74982660	2910	2910	2910	2910	0
15	20240903	210700	74982660	2910	2910	2910	2910	0
16	20240903	210600	74982660	2910	2910	2910	2910	0
17	20240903	210500	74982660	2910	2910	2910	2910	0
18	20240903	210400	74982660	2910	2910	2910	2910	0
19	20240903	210300	74982660	2910	2910	2910	2910	0
20	20240903	210200	74982660	2910	2910	2910	2910	0
21	20240903	210100	74982660	2910	2910	2910	2910	0
22	20240903	210000	74982660	2910	2910	2910	2910	0
23	20240903	205900	74982660	2910	2910	2910	2910	0
24	20240903	205800	74982660	2910	2910	2910	2910	0
25	20240903	205700	74982660	2910	2910	2910	2910	0
26	20240903	205600	74982660	2910	2910	2910	2910	0
27	20240903	205500	74982660	2910	2910	2910	2910	0
28	20240903	205400	74982660	2910	2910	2910	2910	0
29	20240903	205300	74982660	2910	2910	2910	2910	0
30	20240903	205200	74982660	2910	2910	2910	2910	0
31	20240903	205100	74982660	2910	2910	2910	2910	0
32	20240903	205000	74982660	2910	2910	2910	2910	3710
33	20240903	204900	74982660	2910	2910	2910	2910	0
34	20240903	204800	74982660	2910	2910	2910	2910	0
35	20240903	204700	74982660	2910	2910	2910	2910	0
36	20240903	204600	74982660	2910	2910	2910	2910	0
37	20240903	204500	74982660	2910	2910	2910	2910	0
38	20240903	204400	74982660	2910	2910	2910	2910	0
39	20240903	204300	74982660	2910	2910	2910	2910	0
40	20240903	204200	74982660	2910	2910	2910	2910	0
41	20240903	204100	74982660	2910	2910	2910	2910	0
42	20240903	204000	74982660	2910	2910	2910	2910	0
43	20240903	203900	74982660	2910	2910	2910	2910	0
44	20240903	203800	74982660	2910	2910	2910	2910	0
45	20240903	203700	74982660	2910	2910	2910	2910	0
46	20240903	203600	74982660	2910	2910	2910	2910	0
47	20240903	203500	74982660	2910	2910	2910	2910	0
48	20240903	203400	74982660	2910	2910	2910	2910	0
49	20240903	203300	74982660	2910	2910	2910	2910	0
50	20240903	203200	74982660	2910	2910	2910	2910	0
51	20240903	203100	74982660	2910	2910	2910	2910	0
52	20240903	203000	74982660	2910	2910	2910	2910	0
53	20240903	202900	74982660	2910	2910	2910	2910	0
54	20240903	202800	74982660	2910	2910	2910	2910	0
55	20240903	202700	74982660	2910	2910	2910	2910	0
56	20240903	202600	74982660	2910	2910	2910	2910	0
57	20240903	202500	74982660	2910	2910	2910	2910	0
58	20240903	202400	74982660	2910	2910	2910	2910	0
59	20240903	202300	74982660	2910	2910	2910	2910	0
60	20240903	202200	74982660	2910	2910	2910	2910	0
61	20240903	202100	74982660	2910	2910	2910	2910	0
62	20240903	202000	74982660	2910	2910	2910	2910	3710
63	20240903	201900	74982660	2910	2910	2910	2910	0
64	20240903	201800	74982660	2910	2910	2910	2910	0
65	20240903	201700	74982660	2910	2910	2910	2910	0
66	20240903	201600	74982660	2910	2910	2910	2910	0
67	20240903	201500	74982660	2910	2910	2910	2910	0
68	20240903	201400	74982660	2910	2910	2910	2910	0
69	20240903	201300	74982660	2910	2910	2910	2910	0
70	20240903	201200	74982660	2910	2910	2910	2910	0
71	20240903	201100	74982660	2910	2910	2910	2910	0
72	20240903	201000	74982660	2910	2910	2910	2910	0
73	20240903	200900	74982660	2910	2910	2910	2910	0
74	20240903	200800	74982660	2910	2910	2910	2910	0
75	20240903	200700	74982660	2910	2910	2910	2910	0
76	20240903	200600	74982660	2910	2910	2910	2910	0
77	20240903	200500	74982660	2910	2910	2910	2910	0
78	20240903	200400	74982660	2910	2910	2910	2910	0
79	20240903	200300	74982660	2910	2910	2910	2910	0
80	20240903	200200	74982660	2910	2910	2910	2910	0
81	20240903	200100	74982660	2910	2910	2910	2910	0
82	20240903	200000	74982660	2910	2910	2910	2910	0
83	20240903	195900	74982660	2910	2910	2910	2910	0
84	20240903	195800	74982660	2910	2910	2910	2910	0
85	20240903	195700	74982660	2910	2910	2910	2910	0
86	20240903	195600	74982660	2910	2910	2910	2910	0
87	20240903	195500	74982660	2910	2910	2910	2910	0
88	20240903	195400	74982660	2910	2910	2910	2910	0
89	20240903	195300	74982660	2910	2910	2910	2910	0
90	20240903	195200	74982660	2910	2910	2910	2910	0
91	20240903	195100	74982660	2910	2910	2910	2910	0
92	20240903	195000	74982660	2910	2910	2910	2910	3710
93	20240903	194900	74982660	2910	2910	2910	2910	0
94	20240903	194800	74982660	2910	2910	2910	2910	0
95	20240903	194700	74982660	2910	2910	2910	2910	0
96	20240903	194600	74982660	2910	2910	2910	2910	0
97	20240903	194500	74982660	2910	2910	2910	2910	0
98	20240903	194400	74982660	2910	2910	2910	2910	0
99	20240903	194300	74982660	2910	2910	2910	2910	0
100	20240903	194200	74982660	2910	2910	2910	2910	0
101	20240903	194100	74982660	2910	2910	2910	2910	0
102	20240903	194000	74982660	2910	2910	2910	2910	0
103	20240903	193900	74982660	2910	2910	2910	2910	0
104	20240903	193800	74982660	2910	2910	2910	2910	0
105	20240903	193700	74982660	2910	2910	2910	2910	0
106	20240903	193600	74982660	2910	2910	2910	2910	0
107	20240903	193500	74982660	2910	2910	2910	2910	0
108	20240903	193400	74982660	2910	2910	2910	2910	0
109	20240903	193300	74982660	2910	2910	2910	2910	0
110	20240903	193200	74982660	2910	2910	2910	2910	0
111	20240903	193100	74982660	2910	2910	2910	2910	0
112	20240903	193000	74982660	2910	2910	2910	2910	0
113	20240903	192900	74982660	2910	2910	2910	2910	0
114	20240903	192800	74982660	2910	2910	2910	2910	0
115	20240903	192700	74982660	2910	2910	2910	2910	0
116	20240903	192600	74982660	2910	2910	2910	2910	0
117	20240903	192500	74982660	2910	2910	2910	2910	0
118	20240903	192400	74982660	2910	2910	2910	2910	0
119	20240903	192300	74982660	2910	2910	2910	2910	0
120	20240903	192200	74982660	2910	2910	2910	2910	0
121	20240903	192100	74982660	2910	2910	2910	2910	0
122	20240903	192000	74982660	2910	2910	2910	2910	3710
123	20240903	191900	74982660	2910	2910	2910	2910	0
124	20240903	191800	74982660	2910	2910	2910	2910	0
125	20240903	191700	74982660	2910	2910	2910	2910	0
126	20240903	191600	74982660	2910	2910	2910	2910	0
127	20240903	191500	74982660	2910	2910	2910	2910	0
128	20240903	191400	74982660	2910	2910	2910	2910	0
129	20240903	191300	74982660	2910	2910	2910	2910	0
130	20240903	191200	74982660	2910	2910	2910	2910	0
131	20240903	191100	74982660	2910	2910	2910	2910	0
132	20240903	191000	74982660	2910	2910	2910	2910	0
133	20240903	190900	74982660	2910	2910	2910	2910	0
134	20240903	190800	74982660	2910	2910	2910	2910	0
135	20240903	190700	74982660	2910	2910	2910	2910	0
136	20240903	190600	74982660	2910	2910	2910	2910	0
137	20240903	190500	74982660	2910	2910	2910	2910	0
138	20240903	190400	74982660	2910	2910	2910	2910	0
139	20240903	190300	74982660	2910	2910	2910	2910	0
140	20240903	190200	74982660	2910	2910	2910	2910	0
141	20240903	190100	74982660	2910	2910	2910	2910	0
142	20240903	190000	74982660	2910	2910	2910	2910	0
143	20240903	185900	74982660	2910	2910	2910	2910	0
144	20240903	185800	74982660	2910	2910	2910	2910	0
145	20240903	185700	74982660	2910	2910	2910	2910	0
146	20240903	185600	74982660	2910	2910	2910	2910	0
147	20240903	185500	74982660	2910	2910	2910	2910	0
148	20240903	185400	74982660	2910	2910	2910	2910	0
149	20240903	185300	74982660	2910	2910	2910	2910	0
150	20240903	185200	74982660	2910	2910	2910	2910	0
151	20240903	185100	74982660	2910	2910	2910	2910	0
152	20240903	185000	74982660	2910	2910	2910	2910	3710
153	20240903	184900	74982660	2910	2910	2910	2910	0
154	20240903	184800	74982660	2910	2910	2910	2910	0
155	20240903	184700	74982660	2910	2910	2910	2910	0
156	20240903	184600	74982660	2910	2910	2910	2910	0
157	20240903	184500	74982660	2910	2910	2910	2910	0
158	20240903	184400	74982660	2910	2910	2910	2910	0
159	20240903	184300	74982660	2910	2910	2910	2910	0
160	20240903	184200	74982660	2910	2910	2910	2910	0
161	20240903	184100	74982660	2910	2910	2910	2910	0
162	20240903	184000	74982660	2910	2910	2910	2910	0
163	20240903	183900	74982660	2910	2910	2910	2910	0
164	20240903	183800	74982660	2910	2910	2910	2910	0
165	20240903	183700	74982660	2910	2910	2910	2910	0
166	20240903	183600	74982660	2910	2910	2910	2910	0
167	20240903	183500	74982660	2910	2910	2910	2910	0
168	20240903	183400	74982660	2910	2910	2910	2910	0
169	20240903	183300	74982660	2910	2910	2910	2910	0
170	20240903	183200	74982660	2910	2910	2910	2910	0
171	20240903	183100	74982660	2910	2910	2910	2910	0
172	20240903	183000	74982660	2910	2910	2910	2910	0
173	20240903	182900	74982660	2910	2910	2910	2910	0
174	20240903	182800	74982660	2910	2910	2910	2910	0
175	20240903	182700	74982660	2910	2910	2910	2910	0
176	20240903	182600	74982660	2910	2910	2910	2910	0
177	20240903	182500	74982660	2910	2910	2910	2910	0
178	20240903	182400	74982660	2910	2910	2910	2910	0
179	20240903	182300	74982660	2910	2910	2910	2910	0
180	20240903	182200	74982660	2910	2910	2910	2910	0
181	20240903	182100	74982660	2910	2910	2910	2910	0
182	20240903	182000	74982660	2910	2910	2910	2910	3710
183	20240903	181900	74982660	2910	2910	2910	2910	0
184	20240903	181800	74982660	2910	2910	2910	2910	0
185	20240903	181700	74982660	2910	2910	2910	2910	0
186	20240903	181600	74982660	2910	2910	2910	2910	0
187	20240903	181500	74982660	2910	2910	2910	2910	0
188	20240903	181400	74982660	2910	2910	2910	2910	0
189	20240903	181300	74982660	2910	2910	2910	2910	0
190	20240903	181200	74982660	2910	2910	2910	2910	0
191	20240903	181100	74982660	2910	2910	2910	2910	0
192	20240903	181000	74982660	2910	2910	2910	2910	0
193	20240903	180900	74982660	2910	2910	2910	2910	0
194	20240903	180800	74982660	2910	2910	2910	2910	0
195	20240903	180700	74982660	2910	2910	2910	2910	0
196	20240903	180600	74982660	2910	2910	2910	2910	0
197	20240903	180500	74982660	2910	2910	2910	2910	0
198	20240903	180400	74982660	2910	2910	2910	2910	0
199	20240903	180300	74982660	2910	2910	2910	2910	0
200	20240903	180200	74982660	2910	2910	2910	2910	0
201	20240903	180100	74982660	2910	2910	2910	2910	0
202	20240903	180000	74982660	2910	2910	2910	2910	0
203	20240903	175900	74982660	2910	2910	2910	2910	0
204	20240903	175800	74982660	2910	2910	2910	2910	0
205	20240903	175700	74982660	2910	2910	2910	2910	0
206	20240903	175600	74982660	2910	2910	2910	2910	0
207	20240903	175500	74982660	2910	2910	2910	2910	0
208	20240903	175400	74982660	2910	2910	2910	2910	0
209	20240903	175300	74982660	2910	2910	2910	2910	0
210	20240903	175200	74982660	2910	2910	2910	2910	0
211	20240903	175100	74982660	2910	2910	2910	2910	0
212	20240903	175000	74982660	2910	2910	2910	2910	3710
213	20240903	174900	74982660	2910	2910	2910	2910	0
214	20240903	174800	74982660	2910	2910	2910	2910	0
215	20240903	174700	74982660	2910	2910	2910	2910	0
216	20240903	174600	74982660	2910	2910	2910	2910	0
217	20240903	174500	74982660	2910	2910	2910	2910	0
218	20240903	174400	74982660	2910	2910	2910	2910	0
219	20240903	174300	74982660	2910	2910	2910	2910	0
220	20240903	174200	74982660	2910	2910	2910	2910	0
221	20240903	174100	74982660	2910	2910	2910	2910	0
222	20240903	174000	74982660	2910	2910	2910	2910	0
223	20240903	173900	74982660	2910	2910	2910	2910	0
224	20240903	173800	74982660	2910	2910	2910	2910	0
225	20240903	173700	74982660	2910	2910	2910	2910	0
226	20240903	173600	74982660	2910	2910	2910	2910	0
227	20240903	173500	74982660	2910	2910	2910	2910	0
228	20240903	173400	74982660	2910	2910	2910	2910	0
229	20240903	173300	74982660	2910	2910	2910	2910	0
230	20240903	173200	74982660	2910	2910	2910	2910	0
231	20240903	173100	74982660	2910	2910	2910	2910	0
232	20240903	173000	74982660	2910	2910	2910	2910	0
233	20240903	172900	74982660	2910	2910	2910	2910	0
234	20240903	172800	74982660	2910	2910	2910	2910	0
235	20240903	172700	74982660	2910	2910	2910	2910	0
236	20240903	172600	74982660	2910	2910	2910	2910	0
237	20240903	172500	74982660	2910	2910	2910	2910	0
238	20240903	172400	74982660	2910	2910	2910	2910	0
239	20240903	172300	74982660	2910	2910	2910	2910	0
240	20240903	172200	74982660	2910	2910	2910	2910	0
241	20240903	172100	74982660	2910	2910	2910	2910	0
242	20240903	172000	74982660	2910	2910	2910	2910	3710
243	20240903	171900	74982660	2910	2910	2910	2910	0
244	20240903	171800	74982660	2910	2910	2910	2910	0
245	20240903	171700	74982660	2910	2910	2910	2910	0
246	20240903	171600	74982660	2910	2910	2910	2910	0
247	20240903	171500	74982660	2910	2910	2910	2910	0
248	20240903	171400	74982660	2910	2910	2910	2910	0
249	20240903	171300	74982660	2910	2910	2910	2910	0
250	20240903	171200	74982660	2910	2910	2910	2910	0
251	20240903	171100	74982660	2910	2910	2910	2910	0
252	20240903	171000	74982660	2910	2910	2910	2910	0
253	20240903	170900	74982660	2910	2910	2910	2910	0
254	20240903	170800	74982660	2910	2910	2910	2910	0
255	20240903	170700	74982660	2910	2910	2910	2910	0
256	20240903	170600	74982660	2910	2910	2910	2910	0
257	20240903	170500	74982660	2910	2910	2910	2910	0
258	20240903	170400	74982660	2910	2910	2910	2910	0
259	20240903	170300	74982660	2910	2910	2910	2910	0
260	20240903	170200	74982660	2910	2910	2910	2910	0
261	20240903	170100	74982660	2910	2910	2910	2910	0
262	20240903	170000	74982660	2910	2910	2910	2910	0
263	20240903	165900	74982660	2910	2910	2910	2910	0
264	20240903	165800	74982660	2910	2910	2910	2910	0
265	20240903	165700	74982660	2910	2910	2910	2910	0
266	20240903	165600	74982660	2910	2910	2910	2910	0
267	20240903	165500	74982660	2910	2910	2910	2910	0
268	20240903	165400	74982660	2910	2910	2910	2910	0
269	20240903	165300	74982660	2910	2910	2910	2910	0
270	20240903	165200	74982660	2910	2910	2910	2910	0
271	20240903	165100	74982660	2910	2910	2910	2910	0
272	20240903	165000	74982660	2910	2910	2910	2910	3710
273	20240903	164900	74982660	2910	2910	2910	2910	0
274	20240903	164800	74982660	2910	2910	2910	2910	0
275	20240903	164700	74982660	2910	2910	2910	2910	0
276	20240903	164600	74982660	2910	2910	2910	2910	0
277	20240903	164500	74982660	2910	2910	2910	2910	0
278	20240903	164400	74982660	2910	2910	2910	2910	0
279	20240903	164300	74982660	2910	2910	2910	2910	0
280	20240903	164200	74982660	2910	2910	2910	2910	0
281	20240903	164100	74982660	2910	2910	2910	2910	0
282	20240903	164000	74982660	2910	2910	2910	2910	0
283	20240903	163900	74982660	2910	2910	2910	2910	0
284	20240903	163800	74982660	2910	2910	2910	2910	0
285	20240903	163700	74982660	2910	2910	2910	2910	0
286	20240903	163600	74982660	2910	2910	2910	2910	0
287	20240903	163500	74982660	2910	2910	2910	2910	0
288	20240903	163400	74982660	2910	2910	2910	2910	0
289	20240903	163300	74982660	2910	2910	2910	2910	0
290	20240903	163200	74982660	2910	2910	2910	2910	0
291	20240903	163100	74982660	2910	2910	2910	2910	0
292	20240903	163000	74982660	2910	2910	2910	2910	0
293	20240903	162900	74982660	2910	2910	2910	2910	0
294	20240903	162800	74982660	2910	2910	2910	2910	0
295	20240903	162700	74982660	2910	2910	2910	2910	0
296	20240903	162600	74982660	2910	2910	2910	2910	0
297	20240903	162500	74982660	2910	2910	2910	2910	0
298	20240903	162400	74982660	2910	2910	2910	2910	0
299	20240903	162300	74982660	2910	2910	2910	2910	0
300	20240903	162200	74982660	2910	2910	2910	2910	0
301	20240903	162100	74982660	2910	2910	2910	2910	0
302	20240903	162000	74982660	2910	2910	2910	2910	3710
303	20240903	161900	74982660	2910	2910	2910	2910	0
304	20240903	161800	74982660	2910	2910	2910	2910	0
305	20240903	161700	74982660	2910	2910	2910	2910	0
306	20240903	161600	74982660	2910	2910	2910	2910	0
307	20240903	161500	74982660	2910	2910	2910	2910	0
308	20240903	161400	74982660	2910	2910	2910	2910	0
309	20240903	161300	74982660	2910	2910	2910	2910	0
310	20240903	161200	74982660	2910	2910	2910	2910	0
311	20240903	161100	74982660	2910	2910	2910	2910	0
312	20240903	161000	74982660	2910	2910	2910	2910	0
313	20240903	160900	74982660	2910	2910	2910	2910	0
314	20240903	160800	74982660	2910	2910	2910	2910	0
315	20240903	160700	74982660	2910	2910	2910	2910	0
316	20240903	160600	74982660	2910	2910	2910	2910	0
317	20240903	160500	74982660	2910	2910	2910	2910	0
318	20240903	160400	74982660	2910	2910	2910	2910	0
319	20240903	160300	74982660	2910	2910	2910	2910	0
320	20240903	160200	74982660	2910	2910	2910	2910	0
321	20240903	160100	74982660	2910	2910	2910	2910	0
322	20240903	160000	74982660	2910	2910	2910	2910	0
323	20240903	155900	74982660	2910	2910	2910	2910	0
324	20240903	155800	74982660	2910	2910	2910	2910	0
325	20240903	155700	74982660	2910	2910	2910	2910	0
326	20240903	155600	74982660	2910	2910	2910	2910	0
327	20240903	155500	74982660	2910	2910	2910	2910	0
328	20240903	155400	74982660	2910	2910	2910	2910	0
329	20240903	155300	74982660	2910	2910	2910	2910	0
330	20240903	155200	74982660	2910	2910	2910	2910	0
331	20240903	155100	74982660	2910	2910	2910	2910	0
332	20240903	155000	74982660	2910	2910	2910	2910	3710
333	20240903	154900	74982660	2910	2910	2910	2910	0
334	20240903	154800	74982660	2910	2910	2910	2910	0
335	20240903	154700	74982660	2910	2910	2910	2910	0
336	20240903	154600	74982660	2910	2910	2910	2910	0
337	20240903	154500	74982660	2910	2910	2910	2910	0
338	20240903	154400	74982660	2910	2910	2910	2910	0
339	20240903	154300	74982660	2910	2910	2910	2910	0
340	20240903	154200	74982660	2910	2910	2910	2910	0
341	20240903	154100	74982660	2910	2910	2910	2910	0
342	20240903	154000	74982660	2910	2910	2910	2910	0
343	20240903	153900	74982660	2910	2910	2910	2910	0
344	20240903	153800	74982660	2910	2910	2910	2910	0
345	20240903	153700	74982660	2910	2910	2910	2910	0
346	20240903	153600	74982660	2910	2910	2910	2910	0
347	20240903	153500	74982660	2910	2910	2910	2910	0
348	20240903	153400	74982660	2910	2910	2910	2910	0
349	20240903	153300	74982660	2910	2910	2910	2910	0
350	20240903	153200	74982660	2910	2910	2910	2910	0
351	20240903	153100	74982660	2910	2910	2910	2910	0
352	20240903	153000	74982660	2910	2910	2910	2910	3710
353	20240903	152900	64186560	2925	2925	2925	2925	0
354	20240903	152800	64186560	2925	2925	2925	2925	0
355	20240903	152700	64186560	2925	2925	2925	2925	0
356	20240903	152600	64186560	2925	2925	2925	2925	0
357	20240903	152500	64186560	2925	2925	2925	2925	0
358	20240903	152400	64186560	2925	2925	2925	2925	0
359	20240903	152300	64186560	2925	2925	2925	2925	0
360	20240903	152200	64186560	2925	2925	2925	2925	0
361	20240903	152100	64186560	2925	2925	2925	2925	0
362	20240903	152000	64186560	2925	2925	2925	2925	0
363	20240903	151900	64186560	2925	2930	2930	2925	913
364	20240903	151800	61514805	2930	2930	2930	2930	0
365	20240903	151700	61514805	2930	2930	2930	2930	14
366	20240903	151600	61473785	2935	2935	2935	2935	0
367	20240903	151500	61473785	2935	2935	2935	2935	0
368	20240903	151400	61473785	2935	2935	2935	2935	0
369	20240903	151300	61473785	2935	2935	2935	2935	35
370	20240903	151200	61371060	2930	2935	2935	2930	24
371	20240903	151100	61300665	2930	2930	2930	2930	206
372	20240903	151000	60697085	2935	2930	2935	2930	43
373	20240903	150900	60571020	2935	2935	2935	2935	20
374	20240903	150800	60512320	2930	2930	2930	2930	125
375	20240903	150700	60146070	2930	2930	2930	2930	305
376	20240903	150600	59252420	2940	2940	2940	2940	0
377	20240903	150500	59252420	2940	2940	2940	2940	0
378	20240903	150400	59252420	2940	2940	2940	2940	0
379	20240903	150300	59252420	2940	2940	2940	2940	0
380	20240903	150200	59252420	2940	2940	2940	2940	0
381	20240903	150100	59252420	2940	2940	2940	2940	0
382	20240903	150000	59252420	2940	2940	2940	2940	0
383	20240903	145900	59252420	2940	2940	2940	2940	1
384	20240903	145800	59249480	2930	2930	2930	2930	152
385	20240903	145700	58804120	2935	2935	2935	2935	302
386	20240903	145600	57917750	2935	2935	2935	2935	210
387	20240903	145500	57301400	2935	2935	2935	2935	301
388	20240903	145400	56417965	2940	2940	2940	2940	0
389	20240903	145300	56417965	2940	2940	2940	2940	3632
390	20240903	145200	45739885	2945	2945	2945	2945	0
391	20240903	145100	45739885	2945	2945	2945	2945	0
392	20240903	145000	45739885	2945	2945	2945	2945	0
393	20240903	144900	45739885	2945	2945	2945	2945	0
394	20240903	144800	45739885	2945	2940	2945	2940	370
395	20240903	144700	44652080	2940	2940	2940	2940	0
396	20240903	144600	44652080	2940	2940	2940	2940	0
397	20240903	144500	44652080	2940	2940	2940	2940	30
398	20240903	144400	44563880	2940	2940	2940	2940	0
399	20240903	144300	44563880	2940	2940	2940	2940	141
400	20240903	144200	44149340	2935	2935	2935	2935	99
401	20240903	144100	43858775	2935	2935	2935	2935	0
402	20240903	144000	43858775	2935	2935	2935	2935	1
403	20240903	143900	43855840	2935	2935	2935	2935	0
404	20240903	143800	43855840	2935	2935	2935	2935	0
405	20240903	143700	43855840	2935	2935	2935	2935	3
406	20240903	143600	43847035	2940	2940	2940	2940	0
407	20240903	143500	43847035	2940	2940	2940	2940	1
408	20240903	143400	43844095	2935	2935	2935	2935	3
409	20240903	143300	43835290	2940	2940	2940	2940	3
410	20240903	143200	43826470	2940	2940	2940	2940	0
411	20240903	143100	43826470	2940	2940	2940	2940	0
412	20240903	143000	43826470	2940	2940	2940	2940	0
413	20240903	142900	43826470	2940	2940	2940	2940	0
414	20240903	142800	43826470	2940	2930	2940	2930	51
415	20240903	142700	43677030	2940	2940	2940	2940	0
416	20240903	142600	43677030	2940	2940	2940	2940	0
417	20240903	142500	43677030	2940	2940	2940	2940	0
418	20240903	142400	43677030	2940	2935	2940	2935	3
419	20240903	142300	43668220	2940	2940	2940	2940	0
420	20240903	142200	43668220	2940	2940	2940	2940	1
421	20240903	142100	43665280	2935	2935	2935	2935	35
422	20240903	142000	43562555	2930	2930	2930	2930	0
423	20240903	141900	43562555	2930	2930	2930	2930	0
424	20240903	141800	43562555	2930	2930	2930	2930	0
425	20240903	141700	43562555	2930	2930	2930	2930	0
426	20240903	141600	43562555	2930	2930	2930	2930	0
427	20240903	141500	43562555	2930	2930	2930	2930	261
428	20240903	141400	42797825	2930	2930	2930	2930	0
429	20240903	141300	42797825	2930	2930	2930	2930	0
430	20240903	141200	42797825	2930	2930	2930	2930	0
431	20240903	141100	42797825	2930	2930	2930	2930	0
432	20240903	141000	42797825	2930	2930	2930	2930	0
433	20240903	140900	42797825	2930	2930	2930	2930	0
434	20240903	140800	42797825	2930	2930	2930	2930	1
435	20240903	140700	42794895	2930	2930	2930	2930	0
436	20240903	140600	42794895	2930	2930	2930	2930	0
437	20240903	140500	42794895	2930	2935	2935	2930	2000
438	20240903	140400	36930030	2940	2940	2940	2940	0
439	20240903	140300	36930030	2940	2940	2940	2940	0
440	20240903	140200	36930030	2940	2940	2940	2940	0
441	20240903	140100	36930030	2940	2940	2940	2940	0
442	20240903	140000	36930030	2940	2940	2940	2940	0
443	20240903	135900	36930030	2940	2940	2940	2940	0
444	20240903	135800	36930030	2940	2940	2940	2940	543
445	20240903	135700	35333610	2940	2940	2940	2940	0
446	20240903	135600	35333610	2940	2940	2940	2940	0
447	20240903	135500	35333610	2940	2940	2940	2940	0
448	20240903	135400	35333610	2940	2940	2940	2940	0
449	20240903	135300	35333610	2940	2940	2940	2940	0
450	20240903	135200	35333610	2940	2940	2940	2940	0
451	20240903	135100	35333610	2940	2940	2940	2940	0
452	20240903	135000	35333610	2940	2940	2940	2940	0
453	20240903	134900	35333610	2940	2940	2940	2940	132
454	20240903	134800	34945530	2940	2940	2940	2940	0
455	20240903	134700	34945530	2940	2940	2940	2940	0
456	20240903	134600	34945530	2940	2940	2940	2940	445
457	20240903	134500	33637230	2950	2950	2950	2950	0
458	20240903	134400	33637230	2950	2950	2950	2950	0
459	20240903	134300	33637230	2950	2950	2950	2950	10
460	20240903	134200	33607730	2950	2940	2950	2940	2
461	20240903	134100	33601840	2940	2940	2940	2940	0
462	20240903	134000	33601840	2940	2945	2945	2940	1815
463	20240903	133900	28263515	2950	2950	2950	2950	0
464	20240903	133800	28263515	2950	2950	2950	2950	100
465	20240903	133700	27968515	2950	2950	2950	2950	0
466	20240903	133600	27968515	2950	2950	2950	2950	0
467	20240903	133500	27968515	2950	2950	2950	2950	0
468	20240903	133400	27968515	2950	2950	2950	2950	0
469	20240903	133300	27968515	2950	2950	2950	2950	0
470	20240903	133200	27968515	2950	2950	2950	2950	0
471	20240903	133100	27968515	2950	2950	2950	2950	0
472	20240903	133000	27968515	2950	2950	2950	2950	131
473	20240903	132900	27582065	2950	2950	2950	2950	300
474	20240903	132800	26697065	2950	2950	2950	2950	0
475	20240903	132700	26697065	2950	2950	2950	2950	0
476	20240903	132600	26697065	2950	2950	2950	2950	0
477	20240903	132500	26697065	2950	2950	2950	2950	0
478	20240903	132400	26697065	2950	2950	2950	2950	0
479	20240903	132300	26697065	2950	2950	2950	2950	0
480	20240903	132200	26697065	2950	2950	2950	2950	500
481	20240903	132100	25222065	2955	2955	2955	2955	0
482	20240903	132000	25222065	2955	2955	2955	2955	0
483	20240903	131900	25222065	2955	2955	2955	2955	21
484	20240903	131800	25160010	2955	2955	2955	2955	0
485	20240903	131700	25160010	2955	2955	2955	2955	0
486	20240903	131600	25160010	2955	2955	2955	2955	0
487	20240903	131500	25160010	2955	2955	2955	2955	0
488	20240903	131400	25160010	2955	2955	2955	2955	0
489	20240903	131300	25160010	2955	2955	2955	2955	0
490	20240903	131200	25160010	2955	2955	2955	2955	0
491	20240903	131100	25160010	2955	2955	2955	2955	0
492	20240903	131000	25160010	2955	2955	2955	2955	0
493	20240903	130900	25160010	2955	2955	2955	2955	0
494	20240903	130800	25160010	2955	2955	2955	2955	0
495	20240903	130700	25160010	2955	2955	2955	2955	0
496	20240903	130600	25160010	2955	2955	2955	2955	0
497	20240903	130500	25160010	2955	2955	2955	2955	0
498	20240903	130400	25160010	2955	2955	2955	2955	0
499	20240903	130300	25160010	2955	2955	2955	2955	0
500	20240903	130200	25160010	2955	2955	2955	2955	143
501	20240903	130100	24737445	2950	2950	2950	2950	0
502	20240903	130000	24737445	2950	2950	2950	2950	0
503	20240903	125900	24737445	2950	2950	2950	2950	1
504	20240903	125800	24734495	2965	2965	2965	2965	0
505	20240903	125700	24734495	2965	2965	2965	2965	0
506	20240903	125600	24734495	2965	2965	2965	2965	0
507	20240903	125500	24734495	2965	2965	2965	2965	0
508	20240903	125400	24734495	2965	2965	2965	2965	0
509	20240903	125300	24734495	2965	2965	2965	2965	0
510	20240903	125200	24734495	2965	2965	2965	2965	0
511	20240903	125100	24734495	2965	2965	2965	2965	0
512	20240903	125000	24734495	2965	2965	2965	2965	0
513	20240903	124900	24734495	2965	2965	2965	2965	0
514	20240903	124800	24734495	2965	2965	2965	2965	1
515	20240903	124700	24731530	2950	2950	2950	2950	0
516	20240903	124600	24731530	2950	2960	2960	2950	1006
517	20240903	124500	21761015	2970	2970	2970	2970	27
518	20240903	124400	21680825	2975	2975	2975	2975	0
519	20240903	124300	21680825	2975	2975	2975	2975	0
520	20240903	124200	21680825	2975	2975	2975	2975	0
521	20240903	124100	21680825	2975	2975	2975	2975	0
522	20240903	124000	21680825	2975	2975	2975	2975	0
523	20240903	123900	21680825	2975	2975	2975	2975	1
524	20240903	123800	21677850	2955	2955	2955	2955	0
525	20240903	123700	21677850	2955	2955	2955	2955	0
526	20240903	123600	21677850	2955	2955	2955	2955	0
527	20240903	123500	21677850	2955	2955	2955	2955	0
528	20240903	123400	21677850	2955	2955	2955	2955	0
529	20240903	123300	21677850	2955	2955	2955	2955	0
530	20240903	123200	21677850	2955	2955	2955	2955	0
531	20240903	123100	21677850	2955	2955	2955	2955	0
532	20240903	123000	21677850	2955	2955	2955	2955	0
533	20240903	122900	21677850	2955	2955	2955	2955	1
534	20240903	122800	21674895	2955	2955	2955	2955	0
535	20240903	122700	21674895	2955	2955	2955	2955	0
536	20240903	122600	21674895	2955	2955	2955	2955	0
537	20240903	122500	21674895	2955	2955	2955	2955	0
538	20240903	122400	21674895	2955	2955	2955	2955	0
539	20240903	122300	21674895	2955	2955	2955	2955	0
540	20240903	122200	21674895	2955	2965	2965	2955	559
541	20240903	122100	20021190	2975	2975	2975	2975	0
542	20240903	122000	20021190	2975	2975	2975	2975	0
543	20240903	121900	20021190	2975	2975	2975	2975	0
544	20240903	121800	20021190	2975	2975	2975	2975	1
545	20240903	121700	20018215	2965	2965	2965	2965	0
546	20240903	121600	20018215	2965	2965	2965	2965	0
547	20240903	121500	20018215	2965	2965	2965	2965	0
548	20240903	121400	20018215	2965	2965	2965	2965	0
549	20240903	121300	20018215	2965	2970	2970	2965	275
550	20240903	121200	19202770	2985	2985	2985	2985	0
551	20240903	121100	19202770	2985	2985	2985	2985	0
552	20240903	121000	19202770	2985	2985	2985	2985	0
553	20240903	120900	19202770	2985	2985	2985	2985	0
554	20240903	120800	19202770	2985	2985	2985	2985	0
555	20240903	120700	19202770	2985	2985	2985	2985	0
556	20240903	120600	19202770	2985	2985	2985	2985	0
557	20240903	120500	19202770	2985	2985	2985	2985	0
558	20240903	120400	19202770	2985	2985	2985	2985	0
559	20240903	120300	19202770	2985	2985	2985	2985	0
560	20240903	120200	19202770	2985	2985	2985	2985	0
561	20240903	120100	19202770	2985	2985	2985	2985	0
562	20240903	120000	19202770	2985	2985	2985	2985	0
563	20240903	115900	19202770	2985	2985	2985	2985	0
564	20240903	115800	19202770	2985	2980	2985	2970	736
565	20240903	115700	17009935	2980	2980	2980	2980	0
566	20240903	115600	17009935	2980	2980	2980	2980	1
567	20240903	115500	17006955	2975	2975	2975	2975	22
568	20240903	115400	16941505	2975	2975	2975	2975	0
569	20240903	115300	16941505	2975	2975	2975	2975	8
570	20240903	115200	16917705	2975	2975	2975	2975	0
571	20240903	115100	16917705	2975	2975	2975	2975	0
572	20240903	115000	16917705	2975	2975	2975	2975	0
573	20240903	114900	16917705	2975	2975	2975	2975	1
574	20240903	114800	16914730	2965	2965	2965	2965	0
575	20240903	114700	16914730	2965	2965	2965	2965	0
576	20240903	114600	16914730	2965	2965	2965	2965	0
577	20240903	114500	16914730	2965	2965	2965	2965	0
578	20240903	114400	16914730	2965	2965	2965	2965	0
579	20240903	114300	16914730	2965	2965	2965	2965	38
580	20240903	114200	16802060	2975	2975	2975	2975	0
581	20240903	114100	16802060	2975	2975	2975	2975	0
582	20240903	114000	16802060	2975	2975	2975	2975	0
583	20240903	113900	16802060	2975	2975	2975	2975	0
584	20240903	113800	16802060	2975	2975	2975	2975	0
585	20240903	113700	16802060	2975	2975	2975	2975	0
586	20240903	113600	16802060	2975	2975	2975	2975	0
587	20240903	113500	16802060	2975	2975	2975	2975	0
588	20240903	113400	16802060	2975	2975	2975	2975	0
589	20240903	113300	16802060	2975	2975	2975	2975	0
590	20240903	113200	16802060	2975	2975	2975	2975	0
591	20240903	113100	16802060	2975	2975	2975	2975	0
592	20240903	113000	16802060	2975	2975	2975	2975	0
593	20240903	112900	16802060	2975	2975	2975	2975	0
594	20240903	112800	16802060	2975	2975	2975	2975	0
595	20240903	112700	16802060	2975	2975	2975	2975	0
596	20240903	112600	16802060	2975	2975	2975	2975	0
597	20240903	112500	16802060	2975	2975	2975	2975	0
598	20240903	112400	16802060	2975	2975	2975	2975	0
599	20240903	112300	16802060	2975	2975	2975	2975	0
600	20240903	112200	16802060	2975	2975	2975	2975	0
601	20240903	112100	16802060	2975	2975	2975	2975	0
602	20240903	112000	16802060	2975	2975	2975	2975	10
603	20240903	111900	16772310	2975	2975	2975	2975	0
604	20240903	111800	16772310	2975	2975	2975	2975	0
605	20240903	111700	16772310	2975	2975	2975	2975	0
606	20240903	111600	16772310	2975	2975	2975	2975	1
607	20240903	111500	16769335	2975	2975	2975	2975	0
608	20240903	111400	16769335	2975	2975	2975	2975	0
609	20240903	111300	16769335	2975	2975	2975	2975	0
610	20240903	111200	16769335	2975	2975	2975	2975	0
611	20240903	111100	16769335	2975	2975	2975	2975	0
612	20240903	111000	16769335	2975	2975	2975	2975	0
613	20240903	110900	16769335	2975	2975	2975	2975	0
614	20240903	110800	16769335	2975	2975	2975	2975	649
615	20240903	110700	14838560	2975	2975	2975	2975	10
616	20240903	110600	14808810	2975	2975	2975	2975	0
617	20240903	110500	14808810	2975	2975	2975	2975	0
618	20240903	110400	14808810	2975	2975	2975	2975	0
619	20240903	110300	14808810	2975	2975	2975	2975	0
620	20240903	110200	14808810	2975	2975	2975	2975	0
621	20240903	110100	14808810	2975	2975	2975	2975	0
622	20240903	110000	14808810	2975	2975	2975	2975	0
623	20240903	105900	14808810	2975	2975	2975	2975	0
624	20240903	105800	14808810	2975	2975	2975	2975	0
625	20240903	105700	14808810	2975	2975	2975	2975	0
626	20240903	105600	14808810	2975	2975	2975	2975	0
627	20240903	105500	14808810	2975	2975	2975	2975	2
628	20240903	105400	14802860	2980	2980	2980	2980	0
629	20240903	105300	14802860	2980	2980	2980	2980	0
630	20240903	105200	14802860	2980	2980	2980	2980	0
631	20240903	105100	14802860	2980	2980	2980	2980	0
632	20240903	105000	14802860	2980	2975	2980	2975	334
633	20240903	104900	13809025	2975	2975	2975	2975	0
634	20240903	104800	13809025	2975	2975	2975	2975	0
635	20240903	104700	13809025	2975	2975	2975	2975	1
636	20240903	104600	13806050	2960	2960	2960	2960	0
637	20240903	104500	13806050	2960	2960	2960	2960	0
638	20240903	104400	13806050	2960	2970	2970	2960	200
639	20240903	104300	13213705	2975	2975	2975	2975	0
640	20240903	104200	13213705	2975	2975	2975	2975	0
641	20240903	104100	13213705	2975	2975	2975	2975	0
642	20240903	104000	13213705	2975	2975	2975	2975	0
643	20240903	103900	13213705	2975	2975	2975	2975	165
644	20240903	103800	12722830	2975	2975	2975	2975	20
645	20240903	103700	12663330	2975	2975	2975	2975	0
646	20240903	103600	12663330	2975	2975	2975	2975	0
647	20240903	103500	12663330	2975	2975	2975	2975	0
648	20240903	103400	12663330	2975	2975	2975	2975	0
649	20240903	103300	12663330	2975	2975	2975	2975	0
650	20240903	103200	12663330	2975	2975	2975	2975	0
651	20240903	103100	12663330	2975	2975	2975	2975	0
652	20240903	103000	12663330	2975	2975	2975	2975	0
653	20240903	102900	12663330	2975	2975	2975	2975	0
654	20240903	102800	12663330	2975	2975	2975	2975	0
655	20240903	102700	12663330	2975	2975	2975	2975	15
656	20240903	102600	12618705	2975	2975	2975	2975	0
657	20240903	102500	12618705	2975	2975	2975	2975	0
658	20240903	102400	12618705	2975	2975	2975	2975	0
659	20240903	102300	12618705	2975	2975	2975	2975	0
660	20240903	102200	12618705	2975	2975	2975	2975	4
661	20240903	102100	12606805	2975	2975	2975	2975	0
662	20240903	102000	12606805	2975	2970	2975	2970	42
663	20240903	101900	12482060	2970	2970	2970	2970	0
664	20240903	101800	12482060	2970	2970	2970	2970	0
665	20240903	101700	12482060	2970	2970	2970	2970	0
666	20240903	101600	12482060	2970	2970	2970	2970	0
667	20240903	101500	12482060	2970	2975	2975	2970	14
668	20240903	101400	12440425	2975	2975	2975	2975	16
669	20240903	101300	12392825	2970	2970	2970	2970	0
670	20240903	101200	12392825	2970	2970	2970	2970	2
671	20240903	101100	12386885	2975	2975	2975	2975	0
672	20240903	101000	12386885	2975	2975	2975	2975	0
673	20240903	100900	12386885	2975	2975	2975	2975	0
674	20240903	100800	12386885	2975	2975	2975	2975	0
675	20240903	100700	12386885	2975	2975	2975	2975	0
676	20240903	100600	12386885	2975	2975	2975	2975	0
677	20240903	100500	12386885	2975	2975	2975	2975	10
678	20240903	100400	12357135	2975	2975	2975	2975	0
679	20240903	100300	12357135	2975	2975	2975	2975	0
680	20240903	100200	12357135	2975	2975	2975	2975	0
681	20240903	100100	12357135	2975	2975	2975	2975	0
682	20240903	100000	12357135	2975	2975	2975	2975	0
683	20240903	095900	12357135	2975	2975	2975	2975	0
684	20240903	095800	12357135	2975	2975	2975	2975	0
685	20240903	095700	12357135	2975	2975	2975	2975	20
686	20240903	095600	12297635	2975	2975	2975	2975	1
687	20240903	095500	12294660	2965	2965	2965	2965	0
688	20240903	095400	12294660	2965	2965	2965	2965	0
689	20240903	095300	12294660	2965	2965	2965	2965	0
690	20240903	095200	12294660	2965	2965	2965	2965	7
691	20240903	095100	12273905	2965	2965	2965	2965	0
692	20240903	095000	12273905	2965	2965	2965	2965	0
693	20240903	094900	12273905	2965	2965	2965	2965	0
694	20240903	094800	12273905	2965	2965	2965	2965	94
695	20240903	094700	11995195	2965	2965	2965	2965	0
696	20240903	094600	11995195	2965	2965	2965	2965	0
697	20240903	094500	11995195	2965	2965	2965	2965	0
698	20240903	094400	11995195	2965	2965	2965	2965	0
699	20240903	094300	11995195	2965	2965	2965	2965	15
700	20240903	094200	11950720	2975	2975	2975	2975	0
701	20240903	094100	11950720	2975	2975	2975	2975	0
702	20240903	094000	11950720	2975	2975	2975	2975	1
703	20240903	093900	11947745	2975	2975	2975	2975	1
704	20240903	093800	11944770	2975	2975	2975	2975	1
705	20240903	093700	11941795	2960	2960	2960	2960	0
706	20240903	093600	11941795	2960	2960	2960	2960	103
707	20240903	093500	11636915	2955	2955	2955	2955	23
708	20240903	093400	11568950	2955	2955	2955	2955	30
709	20240903	093300	11480300	2940	2940	2940	2940	0
710	20240903	093200	11480300	2940	2950	2950	2940	130
711	20240903	093100	11097315	2945	2945	2945	2945	0
712	20240903	093000	11097315	2945	2965	2965	2945	1468
713	20240903	092900	6764130	2965	2965	2965	2965	0
714	20240903	092800	6764130	2965	2965	2965	2965	0
715	20240903	092700	6764130	2965	2965	2965	2965	3
716	20240903	092600	6755235	2975	2975	2975	2975	0
717	20240903	092500	6755235	2975	2975	2975	2975	0
718	20240903	092400	6755235	2975	2975	2975	2975	0
719	20240903	092300	6755235	2975	2975	2975	2975	0
720	20240903	092200	6755235	2975	2975	2975	2975	0
721	20240903	092100	6755235	2975	2975	2975	2975	20
722	20240903	092000	6695735	2975	2975	2975	2975	0
723	20240903	091900	6695735	2975	2970	2975	2970	233
724	20240903	091800	6003715	2970	2970	2970	2970	0
725	20240903	091700	6003715	2970	2970	2970	2970	0
726	20240903	091600	6003715	2970	2970	2970	2970	3
727	20240903	091500	5994805	2975	2975	2975	2975	0
728	20240903	091400	5994805	2975	2975	2975	2975	9
729	20240903	091300	5968030	2980	2980	2980	2980	10
730	20240903	091200	5938230	2980	2980	2980	2980	0
731	20240903	091100	5938230	2980	2980	2980	2980	2
732	20240903	091000	5932270	2980	2980	2980	2980	0
733	20240903	090900	5932270	2980	2980	2980	2980	30
734	20240903	090800	5842870	2985	2985	2985	2985	0
735	20240903	090700	5842870	2985	2980	2985	2980	620
736	20240903	090600	3993840	2980	2980	2980	2980	0
737	20240903	090500	3993840	2980	2980	2980	2980	31
738	20240903	090400	3901460	2985	2995	2995	2985	51
739	20240903	090300	3748725	2995	2995	2995	2995	25
740	20240903	090200	3673850	3000	3000	3000	3000	0
741	20240903	090100	3673850	3000	2985	3000	2985	19
742	20240903	090000	3617120	2960	2960	2960	2960	1222