KissMeData/067010/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	194200	47665340	2970	2970	2970	2970	1002
3	20240903	194100	47665340	2970	2970	2970	2970	0
4	20240903	194000	47665340	2970	2970	2970	2970	0
5	20240903	193900	47665340	2970	2970	2970	2970	0
6	20240903	193800	47665340	2970	2970	2970	2970	0
7	20240903	193700	47665340	2970	2970	2970	2970	0
8	20240903	193600	47665340	2970	2970	2970	2970	0
9	20240903	193500	47665340	2970	2970	2970	2970	0
10	20240903	193400	47665340	2970	2970	2970	2970	0
11	20240903	193300	47665340	2970	2970	2970	2970	0
12	20240903	193200	47665340	2970	2970	2970	2970	0
13	20240903	193100	47665340	2970	2970	2970	2970	0
14	20240903	193000	47665340	2970	2970	2970	2970	0
15	20240903	192900	47665340	2970	2970	2970	2970	0
16	20240903	192800	47665340	2970	2970	2970	2970	0
17	20240903	192700	47665340	2970	2970	2970	2970	0
18	20240903	192600	47665340	2970	2970	2970	2970	0
19	20240903	192500	47665340	2970	2970	2970	2970	0
20	20240903	192400	47665340	2970	2970	2970	2970	0
21	20240903	192300	47665340	2970	2970	2970	2970	0
22	20240903	192200	47665340	2970	2970	2970	2970	0
23	20240903	192100	47665340	2970	2970	2970	2970	0
24	20240903	192000	47665340	2970	2970	2970	2970	0
25	20240903	191900	47665340	2970	2970	2970	2970	0
26	20240903	191800	47665340	2970	2970	2970	2970	0
27	20240903	191700	47665340	2970	2970	2970	2970	0
28	20240903	191600	47665340	2970	2970	2970	2970	0
29	20240903	191500	47665340	2970	2970	2970	2970	0
30	20240903	191400	47665340	2970	2970	2970	2970	0
31	20240903	191300	47665340	2970	2970	2970	2970	0
32	20240903	191200	47665340	2970	2970	2970	2970	1002
33	20240903	191100	47665340	2970	2970	2970	2970	0
34	20240903	191000	47665340	2970	2970	2970	2970	0
35	20240903	190900	47665340	2970	2970	2970	2970	0
36	20240903	190800	47665340	2970	2970	2970	2970	0
37	20240903	190700	47665340	2970	2970	2970	2970	0
38	20240903	190600	47665340	2970	2970	2970	2970	0
39	20240903	190500	47665340	2970	2970	2970	2970	0
40	20240903	190400	47665340	2970	2970	2970	2970	0
41	20240903	190300	47665340	2970	2970	2970	2970	0
42	20240903	190200	47665340	2970	2970	2970	2970	0
43	20240903	190100	47665340	2970	2970	2970	2970	0
44	20240903	190000	47665340	2970	2970	2970	2970	0
45	20240903	185900	47665340	2970	2970	2970	2970	0
46	20240903	185800	47665340	2970	2970	2970	2970	0
47	20240903	185700	47665340	2970	2970	2970	2970	0
48	20240903	185600	47665340	2970	2970	2970	2970	0
49	20240903	185500	47665340	2970	2970	2970	2970	0
50	20240903	185400	47665340	2970	2970	2970	2970	0
51	20240903	185300	47665340	2970	2970	2970	2970	0
52	20240903	185200	47665340	2970	2970	2970	2970	0
53	20240903	185100	47665340	2970	2970	2970	2970	0
54	20240903	185000	47665340	2970	2970	2970	2970	0
55	20240903	184900	47665340	2970	2970	2970	2970	0
56	20240903	184800	47665340	2970	2970	2970	2970	0
57	20240903	184700	47665340	2970	2970	2970	2970	0
58	20240903	184600	47665340	2970	2970	2970	2970	0
59	20240903	184500	47665340	2970	2970	2970	2970	0
60	20240903	184400	47665340	2970	2970	2970	2970	0
61	20240903	184300	47665340	2970	2970	2970	2970	0
62	20240903	184200	47665340	2970	2970	2970	2970	1002
63	20240903	184100	47665340	2970	2970	2970	2970	0
64	20240903	184000	47665340	2970	2970	2970	2970	0
65	20240903	183900	47665340	2970	2970	2970	2970	0
66	20240903	183800	47665340	2970	2970	2970	2970	0
67	20240903	183700	47665340	2970	2970	2970	2970	0
68	20240903	183600	47665340	2970	2970	2970	2970	0
69	20240903	183500	47665340	2970	2970	2970	2970	0
70	20240903	183400	47665340	2970	2970	2970	2970	0
71	20240903	183300	47665340	2970	2970	2970	2970	0
72	20240903	183200	47665340	2970	2970	2970	2970	0
73	20240903	183100	47665340	2970	2970	2970	2970	0
74	20240903	183000	47665340	2970	2970	2970	2970	0
75	20240903	182900	47665340	2970	2970	2970	2970	0
76	20240903	182800	47665340	2970	2970	2970	2970	0
77	20240903	182700	47665340	2970	2970	2970	2970	0
78	20240903	182600	47665340	2970	2970	2970	2970	0
79	20240903	182500	47665340	2970	2970	2970	2970	0
80	20240903	182400	47665340	2970	2970	2970	2970	0
81	20240903	182300	47665340	2970	2970	2970	2970	0
82	20240903	182200	47665340	2970	2970	2970	2970	0
83	20240903	182100	47665340	2970	2970	2970	2970	0
84	20240903	182000	47665340	2970	2970	2970	2970	0
85	20240903	181900	47665340	2970	2970	2970	2970	0
86	20240903	181800	47665340	2970	2970	2970	2970	0
87	20240903	181700	47665340	2970	2970	2970	2970	0
88	20240903	181600	47665340	2970	2970	2970	2970	0
89	20240903	181500	47665340	2970	2970	2970	2970	0
90	20240903	181400	47665340	2970	2970	2970	2970	0
91	20240903	181300	47665340	2970	2970	2970	2970	0
92	20240903	181200	47665340	2970	2970	2970	2970	1002
93	20240903	181100	47665340	2970	2970	2970	2970	0
94	20240903	181000	47665340	2970	2970	2970	2970	0
95	20240903	180900	47665340	2970	2970	2970	2970	0
96	20240903	180800	47665340	2970	2970	2970	2970	0
97	20240903	180700	47665340	2970	2970	2970	2970	0
98	20240903	180600	47665340	2970	2970	2970	2970	0
99	20240903	180500	47665340	2970	2970	2970	2970	0
100	20240903	180400	47665340	2970	2970	2970	2970	0
101	20240903	180300	47665340	2970	2970	2970	2970	0
102	20240903	180200	47665340	2970	2970	2970	2970	0
103	20240903	180100	47665340	2970	2970	2970	2970	0
104	20240903	180000	47665340	2970	2970	2970	2970	0
105	20240903	175900	47665340	2970	2970	2970	2970	0
106	20240903	175800	47665340	2970	2970	2970	2970	0
107	20240903	175700	47665340	2970	2970	2970	2970	0
108	20240903	175600	47665340	2970	2970	2970	2970	0
109	20240903	175500	47665340	2970	2970	2970	2970	0
110	20240903	175400	47665340	2970	2970	2970	2970	0
111	20240903	175300	47665340	2970	2970	2970	2970	0
112	20240903	175200	47665340	2970	2970	2970	2970	0
113	20240903	175100	47665340	2970	2970	2970	2970	0
114	20240903	175000	47665340	2970	2970	2970	2970	0
115	20240903	174900	47665340	2970	2970	2970	2970	0
116	20240903	174800	47665340	2970	2970	2970	2970	0
117	20240903	174700	47665340	2970	2970	2970	2970	0
118	20240903	174600	47665340	2970	2970	2970	2970	0
119	20240903	174500	47665340	2970	2970	2970	2970	0
120	20240903	174400	47665340	2970	2970	2970	2970	0
121	20240903	174300	47665340	2970	2970	2970	2970	0
122	20240903	174200	47665340	2970	2970	2970	2970	1002
123	20240903	174100	47665340	2970	2970	2970	2970	0
124	20240903	174000	47665340	2970	2970	2970	2970	0
125	20240903	173900	47665340	2970	2970	2970	2970	0
126	20240903	173800	47665340	2970	2970	2970	2970	0
127	20240903	173700	47665340	2970	2970	2970	2970	0
128	20240903	173600	47665340	2970	2970	2970	2970	0
129	20240903	173500	47665340	2970	2970	2970	2970	0
130	20240903	173400	47665340	2970	2970	2970	2970	0
131	20240903	173300	47665340	2970	2970	2970	2970	0
132	20240903	173200	47665340	2970	2970	2970	2970	0
133	20240903	173100	47665340	2970	2970	2970	2970	0
134	20240903	173000	47665340	2970	2970	2970	2970	0
135	20240903	172900	47665340	2970	2970	2970	2970	0
136	20240903	172800	47665340	2970	2970	2970	2970	0
137	20240903	172700	47665340	2970	2970	2970	2970	0
138	20240903	172600	47665340	2970	2970	2970	2970	0
139	20240903	172500	47665340	2970	2970	2970	2970	0
140	20240903	172400	47665340	2970	2970	2970	2970	0
141	20240903	172300	47665340	2970	2970	2970	2970	0
142	20240903	172200	47665340	2970	2970	2970	2970	0
143	20240903	172100	47665340	2970	2970	2970	2970	0
144	20240903	172000	47665340	2970	2970	2970	2970	0
145	20240903	171900	47665340	2970	2970	2970	2970	0
146	20240903	171800	47665340	2970	2970	2970	2970	0
147	20240903	171700	47665340	2970	2970	2970	2970	0
148	20240903	171600	47665340	2970	2970	2970	2970	0
149	20240903	171500	47665340	2970	2970	2970	2970	0
150	20240903	171400	47665340	2970	2970	2970	2970	0
151	20240903	171300	47665340	2970	2970	2970	2970	0
152	20240903	171200	47665340	2970	2970	2970	2970	1002
153	20240903	171100	47665340	2970	2970	2970	2970	0
154	20240903	171000	47665340	2970	2970	2970	2970	0
155	20240903	170900	47665340	2970	2970	2970	2970	0
156	20240903	170800	47665340	2970	2970	2970	2970	0
157	20240903	170700	47665340	2970	2970	2970	2970	0
158	20240903	170600	47665340	2970	2970	2970	2970	0
159	20240903	170500	47665340	2970	2970	2970	2970	0
160	20240903	170400	47665340	2970	2970	2970	2970	0
161	20240903	170300	47665340	2970	2970	2970	2970	0
162	20240903	170200	47665340	2970	2970	2970	2970	0
163	20240903	170100	47665340	2970	2970	2970	2970	0
164	20240903	170000	47665340	2970	2970	2970	2970	0
165	20240903	165900	47665340	2970	2970	2970	2970	0
166	20240903	165800	47665340	2970	2970	2970	2970	0
167	20240903	165700	47665340	2970	2970	2970	2970	0
168	20240903	165600	47665340	2970	2970	2970	2970	0
169	20240903	165500	47665340	2970	2970	2970	2970	0
170	20240903	165400	47665340	2970	2970	2970	2970	0
171	20240903	165300	47665340	2970	2970	2970	2970	0
172	20240903	165200	47665340	2970	2970	2970	2970	0
173	20240903	165100	47665340	2970	2970	2970	2970	0
174	20240903	165000	47665340	2970	2970	2970	2970	0
175	20240903	164900	47665340	2970	2970	2970	2970	0
176	20240903	164800	47665340	2970	2970	2970	2970	0
177	20240903	164700	47665340	2970	2970	2970	2970	0
178	20240903	164600	47665340	2970	2970	2970	2970	0
179	20240903	164500	47665340	2970	2970	2970	2970	0
180	20240903	164400	47665340	2970	2970	2970	2970	0
181	20240903	164300	47665340	2970	2970	2970	2970	0
182	20240903	164200	47665340	2970	2970	2970	2970	1002
183	20240903	164100	47665340	2970	2970	2970	2970	0
184	20240903	164000	47665340	2970	2970	2970	2970	0
185	20240903	163900	47665340	2970	2970	2970	2970	0
186	20240903	163800	47665340	2970	2970	2970	2970	0
187	20240903	163700	47665340	2970	2970	2970	2970	0
188	20240903	163600	47665340	2970	2970	2970	2970	0
189	20240903	163500	47665340	2970	2970	2970	2970	0
190	20240903	163400	47665340	2970	2970	2970	2970	0
191	20240903	163300	47665340	2970	2970	2970	2970	0
192	20240903	163200	47665340	2970	2970	2970	2970	0
193	20240903	163100	47665340	2970	2970	2970	2970	0
194	20240903	163000	47665340	2970	2970	2970	2970	0
195	20240903	162900	47665340	2970	2970	2970	2970	0
196	20240903	162800	47665340	2970	2970	2970	2970	0
197	20240903	162700	47665340	2970	2970	2970	2970	0
198	20240903	162600	47665340	2970	2970	2970	2970	0
199	20240903	162500	47665340	2970	2970	2970	2970	0
200	20240903	162400	47665340	2970	2970	2970	2970	0
201	20240903	162300	47665340	2970	2970	2970	2970	0
202	20240903	162200	47665340	2970	2970	2970	2970	0
203	20240903	162100	47665340	2970	2970	2970	2970	0
204	20240903	162000	47665340	2970	2970	2970	2970	0
205	20240903	161900	47665340	2970	2970	2970	2970	0
206	20240903	161800	47665340	2970	2970	2970	2970	0
207	20240903	161700	47665340	2970	2970	2970	2970	0
208	20240903	161600	47665340	2970	2970	2970	2970	0
209	20240903	161500	47665340	2970	2970	2970	2970	0
210	20240903	161400	47665340	2970	2970	2970	2970	0
211	20240903	161300	47665340	2970	2970	2970	2970	0
212	20240903	161200	47665340	2970	2970	2970	2970	1002
213	20240903	161100	47665340	2970	2970	2970	2970	0
214	20240903	161000	47665340	2970	2970	2970	2970	0
215	20240903	160900	47665340	2970	2970	2970	2970	0
216	20240903	160800	47665340	2970	2970	2970	2970	0
217	20240903	160700	47665340	2970	2970	2970	2970	0
218	20240903	160600	47665340	2970	2970	2970	2970	0
219	20240903	160500	47665340	2970	2970	2970	2970	0
220	20240903	160400	47665340	2970	2970	2970	2970	0
221	20240903	160300	47665340	2970	2970	2970	2970	0
222	20240903	160200	47665340	2970	2970	2970	2970	0
223	20240903	160100	47665340	2970	2970	2970	2970	0
224	20240903	160000	47665340	2970	2970	2970	2970	0
225	20240903	155900	47665340	2970	2970	2970	2970	0
226	20240903	155800	47665340	2970	2970	2970	2970	0
227	20240903	155700	47665340	2970	2970	2970	2970	0
228	20240903	155600	47665340	2970	2970	2970	2970	0
229	20240903	155500	47665340	2970	2970	2970	2970	0
230	20240903	155400	47665340	2970	2970	2970	2970	0
231	20240903	155300	47665340	2970	2970	2970	2970	0
232	20240903	155200	47665340	2970	2970	2970	2970	0
233	20240903	155100	47665340	2970	2970	2970	2970	0
234	20240903	155000	47665340	2970	2970	2970	2970	0
235	20240903	154900	47665340	2970	2970	2970	2970	0
236	20240903	154800	47665340	2970	2970	2970	2970	0
237	20240903	154700	47665340	2970	2970	2970	2970	0
238	20240903	154600	47665340	2970	2970	2970	2970	0
239	20240903	154500	47665340	2970	2970	2970	2970	0
240	20240903	154400	47665340	2970	2970	2970	2970	0
241	20240903	154300	47665340	2970	2970	2970	2970	0
242	20240903	154200	47665340	2970	2970	2970	2970	1002
243	20240903	154100	47665340	2970	2970	2970	2970	0
244	20240903	154000	47665340	2970	2970	2970	2970	0
245	20240903	153900	47665340	2970	2970	2970	2970	0
246	20240903	153800	47665340	2970	2970	2970	2970	0
247	20240903	153700	47665340	2970	2970	2970	2970	0
248	20240903	153600	47665340	2970	2970	2970	2970	0
249	20240903	153500	47665340	2970	2970	2970	2970	0
250	20240903	153400	47665340	2970	2970	2970	2970	0
251	20240903	153300	47665340	2970	2970	2970	2970	0
252	20240903	153200	47665340	2970	2970	2970	2970	0
253	20240903	153100	47665340	2970	2970	2970	2970	0
254	20240903	153000	47665340	2970	2970	2970	2970	1002
255	20240903	152900	44689400	2940	2940	2940	2940	0
256	20240903	152800	44689400	2940	2940	2940	2940	0
257	20240903	152700	44689400	2940	2940	2940	2940	0
258	20240903	152600	44689400	2940	2940	2940	2940	0
259	20240903	152500	44689400	2940	2940	2940	2940	0
260	20240903	152400	44689400	2940	2940	2940	2940	0
261	20240903	152300	44689400	2940	2940	2940	2940	0
262	20240903	152200	44689400	2940	2940	2940	2940	0
263	20240903	152100	44689400	2940	2940	2940	2940	0
264	20240903	152000	44689400	2940	2940	2940	2940	0
265	20240903	151900	44689400	2940	2940	2940	2940	158
266	20240903	151800	44224880	2940	2940	2940	2940	0
267	20240903	151700	44224880	2940	2940	2940	2940	0
268	20240903	151600	44224880	2940	2925	2940	2925	2
269	20240903	151500	44219015	2925	2925	2925	2925	860
270	20240903	151400	41703515	2945	2945	2945	2945	0
271	20240903	151300	41703515	2945	2945	2945	2945	0
272	20240903	151200	41703515	2945	2945	2945	2945	0
273	20240903	151100	41703515	2945	2930	2945	2930	80
274	20240903	151000	41469085	2925	2930	2930	2925	231
275	20240903	150900	40792300	2930	2930	2930	2930	0
276	20240903	150800	40792300	2930	2930	2930	2930	0
277	20240903	150700	40792300	2930	2930	2930	2930	0
278	20240903	150600	40792300	2930	2930	2930	2930	0
279	20240903	150500	40792300	2930	2930	2930	2930	0
280	20240903	150400	40792300	2930	2935	2935	2930	809
281	20240903	150300	38421160	2945	2945	2945	2945	0
282	20240903	150200	38421160	2945	2945	2945	2945	62
283	20240903	150100	38238570	2945	2945	2945	2945	0
284	20240903	150000	38238570	2945	2945	2945	2945	0
285	20240903	145900	38238570	2945	2945	2945	2945	0
286	20240903	145800	38238570	2945	2945	2945	2945	0
287	20240903	145700	38238570	2945	2945	2945	2945	0
288	20240903	145600	38238570	2945	2945	2945	2945	0
289	20240903	145500	38238570	2945	2945	2945	2945	0
290	20240903	145400	38238570	2945	2945	2945	2945	0
291	20240903	145300	38238570	2945	2945	2945	2945	0
292	20240903	145200	38238570	2945	2935	2945	2930	204
293	20240903	145100	37640290	2945	2945	2945	2945	0
294	20240903	145000	37640290	2945	2945	2945	2945	0
295	20240903	144900	37640290	2945	2945	2945	2945	0
296	20240903	144800	37640290	2945	2945	2945	2945	0
297	20240903	144700	37640290	2945	2940	2945	2930	8
298	20240903	144600	37616760	2945	2940	2945	2940	198
299	20240903	144500	37034635	2940	2940	2940	2940	28
300	20240903	144400	36952315	2945	2945	2945	2945	0
301	20240903	144300	36952315	2945	2945	2945	2945	5
302	20240903	144200	36937590	2945	2945	2945	2945	0
303	20240903	144100	36937590	2945	2945	2945	2945	448
304	20240903	144000	35618230	2950	2950	2950	2950	0
305	20240903	143900	35618230	2950	2950	2950	2950	0
306	20240903	143800	35618230	2950	2950	2950	2950	0
307	20240903	143700	35618230	2950	2950	2950	2950	0
308	20240903	143600	35618230	2950	2950	2950	2950	0
309	20240903	143500	35618230	2950	2950	2950	2950	0
310	20240903	143400	35618230	2950	2950	2950	2950	0
311	20240903	143300	35618230	2950	2950	2950	2950	0
312	20240903	143200	35618230	2950	2945	2950	2945	2
313	20240903	143100	35612335	2950	2950	2950	2950	0
314	20240903	143000	35612335	2950	2950	2950	2950	0
315	20240903	142900	35612335	2950	2950	2950	2950	0
316	20240903	142800	35612335	2950	2950	2950	2950	0
317	20240903	142700	35612335	2950	2950	2950	2950	0
318	20240903	142600	35612335	2950	2950	2950	2950	0
319	20240903	142500	35612335	2950	2950	2950	2950	0
320	20240903	142400	35612335	2950	2950	2950	2950	0
321	20240903	142300	35612335	2950	2950	2950	2950	1
322	20240903	142200	35609385	2950	2950	2950	2950	0
323	20240903	142100	35609385	2950	2950	2950	2950	0
324	20240903	142000	35609385	2950	2950	2950	2950	110
325	20240903	141900	35284885	2950	2950	2950	2950	20
326	20240903	141800	35225885	2950	2950	2950	2950	0
327	20240903	141700	35225885	2950	2950	2950	2950	0
328	20240903	141600	35225885	2950	2950	2950	2950	10
329	20240903	141500	35196385	2950	2950	2950	2950	25
330	20240903	141400	35122635	2950	2950	2950	2950	39
331	20240903	141300	35007585	2950	2950	2950	2950	775
332	20240903	141200	32721335	2950	2960	2960	2950	1629
333	20240903	141100	27913475	2970	2970	2970	2970	3
334	20240903	141000	27904565	2965	2965	2965	2965	0
335	20240903	140900	27904565	2965	2965	2965	2965	0
336	20240903	140800	27904565	2965	2965	2965	2965	0
337	20240903	140700	27904565	2965	2965	2965	2965	0
338	20240903	140600	27904565	2965	2965	2965	2965	0
339	20240903	140500	27904565	2965	2965	2965	2965	0
340	20240903	140400	27904565	2965	2965	2965	2965	0
341	20240903	140300	27904565	2965	2965	2965	2965	0
342	20240903	140200	27904565	2965	2965	2965	2965	0
343	20240903	140100	27904565	2965	2965	2965	2965	10
344	20240903	140000	27874915	2970	2970	2970	2970	0
345	20240903	135900	27874915	2970	2970	2970	2970	2
346	20240903	135800	27868975	2970	2970	2970	2970	0
347	20240903	135700	27868975	2970	2970	2970	2970	0
348	20240903	135600	27868975	2970	2970	2970	2970	0
349	20240903	135500	27868975	2970	2970	2970	2970	0
350	20240903	135400	27868975	2970	2970	2970	2970	0
351	20240903	135300	27868975	2970	2970	2970	2970	0
352	20240903	135200	27868975	2970	2970	2970	2970	0
353	20240903	135100	27868975	2970	2970	2970	2970	0
354	20240903	135000	27868975	2970	2970	2970	2970	0
355	20240903	134900	27868975	2970	2970	2970	2970	0
356	20240903	134800	27868975	2970	2970	2970	2970	90
357	20240903	134700	27601675	2970	2970	2970	2970	0
358	20240903	134600	27601675	2970	2970	2970	2970	0
359	20240903	134500	27601675	2970	2970	2970	2970	0
360	20240903	134400	27601675	2970	2970	2970	2970	0
361	20240903	134300	27601675	2970	2970	2970	2970	0
362	20240903	134200	27601675	2970	2970	2970	2970	0
363	20240903	134100	27601675	2970	2970	2970	2970	0
364	20240903	134000	27601675	2970	2970	2970	2970	0
365	20240903	133900	27601675	2970	2970	2970	2970	0
366	20240903	133800	27601675	2970	2965	2970	2965	2
367	20240903	133700	27595740	2965	2965	2965	2965	0
368	20240903	133600	27595740	2965	2965	2965	2965	0
369	20240903	133500	27595740	2965	2965	2965	2965	0
370	20240903	133400	27595740	2965	2965	2965	2965	0
371	20240903	133300	27595740	2965	2965	2965	2965	0
372	20240903	133200	27595740	2965	2965	2965	2965	0
373	20240903	133100	27595740	2965	2965	2965	2965	0
374	20240903	133000	27595740	2965	2965	2965	2965	1
375	20240903	132900	27592775	2975	2975	2975	2975	0
376	20240903	132800	27592775	2975	2975	2975	2975	0
377	20240903	132700	27592775	2975	2975	2975	2975	0
378	20240903	132600	27592775	2975	2975	2975	2975	0
379	20240903	132500	27592775	2975	2975	2975	2975	0
380	20240903	132400	27592775	2975	2975	2975	2975	0
381	20240903	132300	27592775	2975	2975	2975	2975	0
382	20240903	132200	27592775	2975	2975	2975	2975	0
383	20240903	132100	27592775	2975	2975	2975	2975	0
384	20240903	132000	27592775	2975	2975	2975	2975	1
385	20240903	131900	27589800	2960	2960	2960	2960	108
386	20240903	131800	27270120	2975	2975	2975	2975	0
387	20240903	131700	27270120	2975	2975	2975	2975	0
388	20240903	131600	27270120	2975	2975	2975	2975	0
389	20240903	131500	27270120	2975	2975	2975	2975	4
390	20240903	131400	27258220	2960	2975	2975	2960	25
391	20240903	131300	27184070	2970	2965	2970	2965	209
392	20240903	131200	26564340	2960	2960	2960	2960	0
393	20240903	131100	26564340	2960	2960	2960	2960	0
394	20240903	131000	26564340	2960	2960	2960	2960	0
395	20240903	130900	26564340	2960	2960	2960	2960	0
396	20240903	130800	26564340	2960	2960	2960	2960	0
397	20240903	130700	26564340	2960	2960	2960	2960	100
398	20240903	130600	26268340	2965	2965	2965	2965	33
399	20240903	130500	26170495	2955	2955	2955	2955	0
400	20240903	130400	26170495	2955	2955	2955	2955	0
401	20240903	130300	26170495	2955	2955	2955	2955	0
402	20240903	130200	26170495	2955	2955	2955	2955	0
403	20240903	130100	26170495	2955	2955	2955	2955	0
404	20240903	130000	26170495	2955	2955	2955	2955	0
405	20240903	125900	26170495	2955	2955	2955	2955	0
406	20240903	125800	26170495	2955	2955	2955	2955	0
407	20240903	125700	26170495	2955	2955	2955	2955	263
408	20240903	125600	25393330	2955	2955	2955	2955	30
409	20240903	125500	25304680	2955	2955	2955	2955	182
410	20240903	125400	24766870	2955	2955	2955	2955	39
411	20240903	125300	24651625	2950	2960	2960	2950	2000
412	20240903	125200	18744165	2960	2960	2960	2960	0
413	20240903	125100	18744165	2960	2960	2960	2960	0
414	20240903	125000	18744165	2960	2960	2960	2960	0
415	20240903	124900	18744165	2960	2960	2960	2960	0
416	20240903	124800	18744165	2960	2960	2960	2960	16
417	20240903	124700	18696805	2980	2980	2980	2980	0
418	20240903	124600	18696805	2980	2980	2980	2980	39
419	20240903	124500	18580585	2980	2980	2980	2980	115
420	20240903	124400	18237885	2980	2980	2980	2980	0
421	20240903	124300	18237885	2980	2980	2980	2980	0
422	20240903	124200	18237885	2980	2980	2980	2980	0
423	20240903	124100	18237885	2980	2980	2980	2980	0
424	20240903	124000	18237885	2980	2980	2980	2980	0
425	20240903	123900	18237885	2980	2980	2980	2980	0
426	20240903	123800	18237885	2980	2980	2980	2980	0
427	20240903	123700	18237885	2980	2980	2980	2980	0
428	20240903	123600	18237885	2980	2980	2980	2980	0
429	20240903	123500	18237885	2980	2980	2980	2980	0
430	20240903	123400	18237885	2980	2970	2980	2970	200
431	20240903	123300	17643015	2970	2970	2970	2970	25
432	20240903	123200	17568765	2970	2970	2970	2970	0
433	20240903	123100	17568765	2970	2970	2970	2970	0
434	20240903	123000	17568765	2970	2970	2970	2970	0
435	20240903	122900	17568765	2970	2970	2970	2970	0
436	20240903	122800	17568765	2970	2970	2970	2970	0
437	20240903	122700	17568765	2970	2970	2970	2970	0
438	20240903	122600	17568765	2970	2970	2970	2970	0
439	20240903	122500	17568765	2970	2970	2970	2970	0
440	20240903	122400	17568765	2970	2970	2970	2970	91
441	20240903	122300	17298495	2970	2970	2970	2970	0
442	20240903	122200	17298495	2970	2970	2970	2970	0
443	20240903	122100	17298495	2970	2970	2970	2970	0
444	20240903	122000	17298495	2970	2970	2970	2970	0
445	20240903	121900	17298495	2970	2970	2970	2970	1
446	20240903	121800	17295525	2970	2970	2970	2970	0
447	20240903	121700	17295525	2970	2970	2970	2970	500
448	20240903	121600	15810525	2970	2970	2970	2970	0
449	20240903	121500	15810525	2970	2970	2970	2970	0
450	20240903	121400	15810525	2970	2970	2970	2970	0
451	20240903	121300	15810525	2970	2970	2970	2970	0
452	20240903	121200	15810525	2970	2970	2970	2970	0
453	20240903	121100	15810525	2970	2970	2970	2970	0
454	20240903	121000	15810525	2970	2970	2970	2970	0
455	20240903	120900	15810525	2970	2970	2970	2970	1
456	20240903	120800	15807555	2960	2960	2960	2960	0
457	20240903	120700	15807555	2960	2960	2960	2960	0
458	20240903	120600	15807555	2960	2960	2960	2960	0
459	20240903	120500	15807555	2960	2960	2960	2960	0
460	20240903	120400	15807555	2960	2960	2960	2960	69
461	20240903	120300	15603315	2960	2960	2960	2960	0
462	20240903	120200	15603315	2960	2960	2960	2960	0
463	20240903	120100	15603315	2960	2960	2960	2960	342
464	20240903	120000	14590995	2975	2975	2975	2975	0
465	20240903	115900	14590995	2975	2975	2975	2975	0
466	20240903	115800	14590995	2975	2975	2975	2975	0
467	20240903	115700	14590995	2975	2975	2975	2975	0
468	20240903	115600	14590995	2975	2975	2975	2975	0
469	20240903	115500	14590995	2975	2975	2975	2975	0
470	20240903	115400	14590995	2975	2975	2975	2975	0
471	20240903	115300	14590995	2975	2975	2975	2975	0
472	20240903	115200	14590995	2975	2975	2975	2975	0
473	20240903	115100	14590995	2975	2975	2975	2975	0
474	20240903	115000	14590995	2975	2975	2975	2975	0
475	20240903	114900	14590995	2975	2975	2975	2975	0
476	20240903	114800	14590995	2975	2975	2975	2975	0
477	20240903	114700	14590995	2975	2975	2975	2975	0
478	20240903	114600	14590995	2975	2975	2975	2975	0
479	20240903	114500	14590995	2975	2975	2975	2975	0
480	20240903	114400	14590995	2975	2975	2975	2975	0
481	20240903	114300	14590995	2975	2975	2975	2975	0
482	20240903	114200	14590995	2975	2975	2975	2975	0
483	20240903	114100	14590995	2975	2975	2975	2975	0
484	20240903	114000	14590995	2975	2975	2975	2975	0
485	20240903	113900	14590995	2975	2975	2975	2975	1
486	20240903	113800	14588020	2955	2955	2955	2955	0
487	20240903	113700	14588020	2955	2955	2955	2955	0
488	20240903	113600	14588020	2955	2955	2955	2955	0
489	20240903	113500	14588020	2955	2955	2955	2955	0
490	20240903	113400	14588020	2955	2955	2955	2955	0
491	20240903	113300	14588020	2955	2955	2955	2955	0
492	20240903	113200	14588020	2955	2955	2955	2955	0
493	20240903	113100	14588020	2955	2955	2955	2955	0
494	20240903	113000	14588020	2955	2955	2955	2955	0
495	20240903	112900	14588020	2955	2955	2955	2955	0
496	20240903	112800	14588020	2955	2955	2955	2955	0
497	20240903	112700	14588020	2955	2955	2955	2955	0
498	20240903	112600	14588020	2955	2970	2970	2955	15
499	20240903	112500	14543680	2970	2970	2970	2970	0
500	20240903	112400	14543680	2970	2970	2970	2970	0
501	20240903	112300	14543680	2970	2970	2970	2970	0
502	20240903	112200	14543680	2970	2970	2970	2970	0
503	20240903	112100	14543680	2970	2970	2970	2970	0
504	20240903	112000	14543680	2970	2970	2970	2970	0
505	20240903	111900	14543680	2970	2970	2970	2970	0
506	20240903	111800	14543680	2970	2970	2970	2970	0
507	20240903	111700	14543680	2970	2970	2970	2970	0
508	20240903	111600	14543680	2970	2970	2970	2970	0
509	20240903	111500	14543680	2970	2970	2970	2970	0
510	20240903	111400	14543680	2970	2970	2970	2970	0
511	20240903	111300	14543680	2970	2970	2970	2970	0
512	20240903	111200	14543680	2970	2970	2970	2970	0
513	20240903	111100	14543680	2970	2970	2970	2970	0
514	20240903	111000	14543680	2970	2970	2970	2970	0
515	20240903	110900	14543680	2970	2970	2970	2970	0
516	20240903	110800	14543680	2970	2970	2970	2970	0
517	20240903	110700	14543680	2970	2970	2970	2970	0
518	20240903	110600	14543680	2970	2970	2970	2970	385
519	20240903	110500	13400230	2985	2985	2985	2985	0
520	20240903	110400	13400230	2985	2985	2985	2985	0
521	20240903	110300	13400230	2985	2985	2985	2985	0
522	20240903	110200	13400230	2985	2985	2985	2985	0
523	20240903	110100	13400230	2985	2985	2985	2985	0
524	20240903	110000	13400230	2985	2985	2985	2985	0
525	20240903	105900	13400230	2985	2985	2985	2985	0
526	20240903	105800	13400230	2985	2985	2985	2985	0
527	20240903	105700	13400230	2985	2985	2985	2985	0
528	20240903	105600	13400230	2985	2985	2985	2985	0
529	20240903	105500	13400230	2985	2985	2985	2985	0
530	20240903	105400	13400230	2985	2985	2985	2985	0
531	20240903	105300	13400230	2985	2985	2985	2985	0
532	20240903	105200	13400230	2985	2985	2985	2985	0
533	20240903	105100	13400230	2985	2985	2985	2985	0
534	20240903	105000	13400230	2985	2985	2985	2985	0
535	20240903	104900	13400230	2985	2985	2985	2985	0
536	20240903	104800	13400230	2985	2985	2985	2985	0
537	20240903	104700	13400230	2985	2985	2985	2985	0
538	20240903	104600	13400230	2985	2985	2985	2985	0
539	20240903	104500	13400230	2985	2985	2985	2985	0
540	20240903	104400	13400230	2985	2985	2985	2985	0
541	20240903	104300	13400230	2985	2985	2985	2985	0
542	20240903	104200	13400230	2985	2985	2985	2985	0
543	20240903	104100	13400230	2985	2985	2985	2985	0
544	20240903	104000	13400230	2985	2985	2985	2985	0
545	20240903	103900	13400230	2985	2985	2985	2985	0
546	20240903	103800	13400230	2985	2985	2985	2985	0
547	20240903	103700	13400230	2985	2985	2985	2985	0
548	20240903	103600	13400230	2985	2985	2985	2985	0
549	20240903	103500	13400230	2985	2985	2985	2985	0
550	20240903	103400	13400230	2985	2985	2985	2985	0
551	20240903	103300	13400230	2985	2985	2985	2985	0
552	20240903	103200	13400230	2985	2985	2985	2985	0
553	20240903	103100	13400230	2985	2985	2985	2985	0
554	20240903	103000	13400230	2985	2985	2985	2985	0
555	20240903	102900	13400230	2985	2985	2985	2985	0
556	20240903	102800	13400230	2985	2985	2985	2985	0
557	20240903	102700	13400230	2985	2985	2985	2985	0
558	20240903	102600	13400230	2985	2985	2985	2985	0
559	20240903	102500	13400230	2985	2985	2985	2985	0
560	20240903	102400	13400230	2985	2985	2985	2985	0
561	20240903	102300	13400230	2985	2985	2985	2985	0
562	20240903	102200	13400230	2985	2985	2985	2985	0
563	20240903	102100	13400230	2985	2985	2985	2985	4
564	20240903	102000	13388290	2975	2975	2975	2975	1
565	20240903	101900	13385315	2975	2980	2980	2975	1661
566	20240903	101800	8443635	2980	2980	2980	2980	0
567	20240903	101700	8443635	2980	2980	2980	2980	0
568	20240903	101600	8443635	2980	2980	2980	2980	0
569	20240903	101500	8443635	2980	2980	2980	2980	0
570	20240903	101400	8443635	2980	2980	2980	2980	0
571	20240903	101300	8443635	2980	2980	2980	2980	0
572	20240903	101200	8443635	2980	2980	2980	2980	0
573	20240903	101100	8443635	2980	2980	2980	2980	0
574	20240903	101000	8443635	2980	2980	2980	2980	0
575	20240903	100900	8443635	2980	2980	2980	2980	0
576	20240903	100800	8443635	2980	2980	2980	2980	0
577	20240903	100700	8443635	2980	2980	2980	2980	0
578	20240903	100600	8443635	2980	2980	2980	2980	0
579	20240903	100500	8443635	2980	2980	2980	2980	0
580	20240903	100400	8443635	2980	2980	2980	2980	0
581	20240903	100300	8443635	2980	2980	2980	2980	0
582	20240903	100200	8443635	2980	2980	2980	2980	0
583	20240903	100100	8443635	2980	2980	2980	2980	0
584	20240903	100000	8443635	2980	2980	2980	2980	26
585	20240903	095900	8366155	2980	2980	2980	2980	0
586	20240903	095800	8366155	2980	2980	2980	2980	0
587	20240903	095700	8366155	2980	2980	2980	2980	0
588	20240903	095600	8366155	2980	2980	2980	2980	0
589	20240903	095500	8366155	2980	2980	2980	2980	546
590	20240903	095400	6739075	2980	2980	2980	2980	0
591	20240903	095300	6739075	2980	2980	2980	2980	0
592	20240903	095200	6739075	2980	2980	2980	2980	0
593	20240903	095100	6739075	2980	2980	2980	2980	454
594	20240903	095000	5386155	2980	2980	2980	2980	0
595	20240903	094900	5386155	2980	2980	2980	2980	0
596	20240903	094800	5386155	2980	2980	2980	2980	40
597	20240903	094700	5266955	2975	2975	2975	2975	0
598	20240903	094600	5266955	2975	2980	2980	2975	55
599	20240903	094500	5103080	2975	2975	2975	2975	1
600	20240903	094400	5100105	2995	2995	2995	2995	0
601	20240903	094300	5100105	2995	2995	2995	2995	0
602	20240903	094200	5100105	2995	2995	2995	2995	0
603	20240903	094100	5100105	2995	2995	2995	2995	0
604	20240903	094000	5100105	2995	2995	2995	2995	10
605	20240903	093900	5070155	2995	2995	2995	2995	6
606	20240903	093800	5052185	2995	2995	2995	2995	0
607	20240903	093700	5052185	2995	2995	2995	2995	0
608	20240903	093600	5052185	2995	2995	2995	2995	0
609	20240903	093500	5052185	2995	2995	2995	2995	1
610	20240903	093400	5049190	2975	2975	2975	2975	0
611	20240903	093300	5049190	2975	2975	2975	2975	0
612	20240903	093200	5049190	2975	2975	2975	2975	0
613	20240903	093100	5049190	2975	2975	2975	2975	0
614	20240903	093000	5049190	2975	2975	2975	2975	0
615	20240903	092900	5049190	2975	2975	2975	2975	0
616	20240903	092800	5049190	2975	2975	2975	2975	0
617	20240903	092700	5049190	2975	2975	2975	2975	0
618	20240903	092600	5049190	2975	2975	2975	2975	0
619	20240903	092500	5049190	2975	2975	2975	2975	0
620	20240903	092400	5049190	2975	2975	2975	2975	0
621	20240903	092300	5049190	2975	2975	2975	2975	0
622	20240903	092200	5049190	2975	2975	2975	2975	0
623	20240903	092100	5049190	2975	2975	2975	2975	0
624	20240903	092000	5049190	2975	2975	2975	2975	0
625	20240903	091900	5049190	2975	2975	2975	2975	0
626	20240903	091800	5049190	2975	2975	2975	2975	0
627	20240903	091700	5049190	2975	2975	2975	2975	0
628	20240903	091600	5049190	2975	2975	2975	2975	0
629	20240903	091500	5049190	2975	2975	2975	2975	0
630	20240903	091400	5049190	2975	2975	2975	2975	0
631	20240903	091300	5049190	2975	2975	2975	2975	110
632	20240903	091200	4721940	2975	2975	2975	2975	10
633	20240903	091100	4692190	3000	3000	3000	3000	0
634	20240903	091000	4692190	3000	3000	3000	3000	0
635	20240903	090900	4692190	3000	3000	3000	3000	1
636	20240903	090800	4689190	2995	2995	2995	2995	600
637	20240903	090700	2892190	2995	2995	2995	2995	0
638	20240903	090600	2892190	2995	2980	2995	2980	138
639	20240903	090500	2478955	2995	2975	2995	2975	339
640	20240903	090400	1469650	2975	2975	2975	2975	0
641	20240903	090300	1469650	2975	2975	2975	2975	0
642	20240903	090200	1469650	2975	2975	2975	2975	0
643	20240903	090100	1469650	2975	2975	2975	2975	0
644	20240903	090000	1469650	2975	2975	2975	2975	494