KissMeData/098660/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	200300	164688345	2930	2930	2930	2930	2030
3	20240905	200200	164688345	2930	2930	2930	2930	0
4	20240905	200100	164688345	2930	2930	2930	2930	0
5	20240905	200000	164688345	2930	2930	2930	2930	0
6	20240905	195900	164688345	2930	2930	2930	2930	0
7	20240905	195800	164688345	2930	2930	2930	2930	0
8	20240905	195700	164688345	2930	2930	2930	2930	0
9	20240905	195600	164688345	2930	2930	2930	2930	0
10	20240905	195500	164688345	2930	2930	2930	2930	0
11	20240905	195400	164688345	2930	2930	2930	2930	0
12	20240905	195300	164688345	2930	2930	2930	2930	0
13	20240905	195200	164688345	2930	2930	2930	2930	0
14	20240905	195100	164688345	2930	2930	2930	2930	0
15	20240905	195000	164688345	2930	2930	2930	2930	0
16	20240905	194900	164688345	2930	2930	2930	2930	0
17	20240905	194800	164688345	2930	2930	2930	2930	0
18	20240905	194700	164688345	2930	2930	2930	2930	0
19	20240905	194600	164688345	2930	2930	2930	2930	0
20	20240905	194500	164688345	2930	2930	2930	2930	0
21	20240905	194400	164688345	2930	2930	2930	2930	0
22	20240905	194300	164688345	2930	2930	2930	2930	0
23	20240905	194200	164688345	2930	2930	2930	2930	0
24	20240905	194100	164688345	2930	2930	2930	2930	0
25	20240905	194000	164688345	2930	2930	2930	2930	0
26	20240905	193900	164688345	2930	2930	2930	2930	0
27	20240905	193800	164688345	2930	2930	2930	2930	0
28	20240905	193700	164688345	2930	2930	2930	2930	0
29	20240905	193600	164688345	2930	2930	2930	2930	0
30	20240905	193500	164688345	2930	2930	2930	2930	0
31	20240905	193400	164688345	2930	2930	2930	2930	0
32	20240905	193300	164688345	2930	2930	2930	2930	2030
33	20240905	193200	164688345	2930	2930	2930	2930	0
34	20240905	193100	164688345	2930	2930	2930	2930	0
35	20240905	193000	164688345	2930	2930	2930	2930	0
36	20240905	192900	164688345	2930	2930	2930	2930	0
37	20240905	192800	164688345	2930	2930	2930	2930	0
38	20240905	192700	164688345	2930	2930	2930	2930	0
39	20240905	192600	164688345	2930	2930	2930	2930	0
40	20240905	192500	164688345	2930	2930	2930	2930	0
41	20240905	192400	164688345	2930	2930	2930	2930	0
42	20240905	192300	164688345	2930	2930	2930	2930	0
43	20240905	192200	164688345	2930	2930	2930	2930	0
44	20240905	192100	164688345	2930	2930	2930	2930	0
45	20240905	192000	164688345	2930	2930	2930	2930	0
46	20240905	191900	164688345	2930	2930	2930	2930	0
47	20240905	191800	164688345	2930	2930	2930	2930	0
48	20240905	191700	164688345	2930	2930	2930	2930	0
49	20240905	191600	164688345	2930	2930	2930	2930	0
50	20240905	191500	164688345	2930	2930	2930	2930	0
51	20240905	191400	164688345	2930	2930	2930	2930	0
52	20240905	191300	164688345	2930	2930	2930	2930	0
53	20240905	191200	164688345	2930	2930	2930	2930	0
54	20240905	191100	164688345	2930	2930	2930	2930	0
55	20240905	191000	164688345	2930	2930	2930	2930	0
56	20240905	190900	164688345	2930	2930	2930	2930	0
57	20240905	190800	164688345	2930	2930	2930	2930	0
58	20240905	190700	164688345	2930	2930	2930	2930	0
59	20240905	190600	164688345	2930	2930	2930	2930	0
60	20240905	190500	164688345	2930	2930	2930	2930	0
61	20240905	190400	164688345	2930	2930	2930	2930	0
62	20240905	190300	164688345	2930	2930	2930	2930	2030
63	20240905	190200	164688345	2930	2930	2930	2930	0
64	20240905	190100	164688345	2930	2930	2930	2930	0
65	20240905	190000	164688345	2930	2930	2930	2930	0
66	20240905	185900	164688345	2930	2930	2930	2930	0
67	20240905	185800	164688345	2930	2930	2930	2930	0
68	20240905	185700	164688345	2930	2930	2930	2930	0
69	20240905	185600	164688345	2930	2930	2930	2930	0
70	20240905	185500	164688345	2930	2930	2930	2930	0
71	20240905	185400	164688345	2930	2930	2930	2930	0
72	20240905	185300	164688345	2930	2930	2930	2930	0
73	20240905	185200	164688345	2930	2930	2930	2930	0
74	20240905	185100	164688345	2930	2930	2930	2930	0
75	20240905	185000	164688345	2930	2930	2930	2930	0
76	20240905	184900	164688345	2930	2930	2930	2930	0
77	20240905	184800	164688345	2930	2930	2930	2930	0
78	20240905	184700	164688345	2930	2930	2930	2930	0
79	20240905	184600	164688345	2930	2930	2930	2930	0
80	20240905	184500	164688345	2930	2930	2930	2930	0
81	20240905	184400	164688345	2930	2930	2930	2930	0
82	20240905	184300	164688345	2930	2930	2930	2930	0
83	20240905	184200	164688345	2930	2930	2930	2930	0
84	20240905	184100	164688345	2930	2930	2930	2930	0
85	20240905	184000	164688345	2930	2930	2930	2930	0
86	20240905	183900	164688345	2930	2930	2930	2930	0
87	20240905	183800	164688345	2930	2930	2930	2930	0
88	20240905	183700	164688345	2930	2930	2930	2930	0
89	20240905	183600	164688345	2930	2930	2930	2930	0
90	20240905	183500	164688345	2930	2930	2930	2930	0
91	20240905	183400	164688345	2930	2930	2930	2930	0
92	20240905	183300	164688345	2930	2930	2930	2930	2030
93	20240905	183200	164688345	2930	2930	2930	2930	0
94	20240905	183100	164688345	2930	2930	2930	2930	0
95	20240905	183000	164688345	2930	2930	2930	2930	0
96	20240905	182900	164688345	2930	2930	2930	2930	0
97	20240905	182800	164688345	2930	2930	2930	2930	0
98	20240905	182700	164688345	2930	2930	2930	2930	0
99	20240905	182600	164688345	2930	2930	2930	2930	0
100	20240905	182500	164688345	2930	2930	2930	2930	0
101	20240905	182400	164688345	2930	2930	2930	2930	0
102	20240905	182300	164688345	2930	2930	2930	2930	0
103	20240905	182200	164688345	2930	2930	2930	2930	0
104	20240905	182100	164688345	2930	2930	2930	2930	0
105	20240905	182000	164688345	2930	2930	2930	2930	0
106	20240905	181900	164688345	2930	2930	2930	2930	0
107	20240905	181800	164688345	2930	2930	2930	2930	0
108	20240905	181700	164688345	2930	2930	2930	2930	0
109	20240905	181600	164688345	2930	2930	2930	2930	0
110	20240905	181500	164688345	2930	2930	2930	2930	0
111	20240905	181400	164688345	2930	2930	2930	2930	0
112	20240905	181300	164688345	2930	2930	2930	2930	0
113	20240905	181200	164688345	2930	2930	2930	2930	0
114	20240905	181100	164688345	2930	2930	2930	2930	0
115	20240905	181000	164688345	2930	2930	2930	2930	0
116	20240905	180900	164688345	2930	2930	2930	2930	0
117	20240905	180800	164688345	2930	2930	2930	2930	0
118	20240905	180700	164688345	2930	2930	2930	2930	0
119	20240905	180600	164688345	2930	2930	2930	2930	0
120	20240905	180500	164688345	2930	2930	2930	2930	0
121	20240905	180400	164688345	2930	2930	2930	2930	0
122	20240905	180300	164688345	2930	2930	2930	2930	2030
123	20240905	180200	164688345	2930	2930	2930	2930	0
124	20240905	180100	164688345	2930	2930	2930	2930	0
125	20240905	180000	164688345	2930	2930	2930	2930	0
126	20240905	175900	164688345	2930	2930	2930	2930	0
127	20240905	175800	164688345	2930	2930	2930	2930	0
128	20240905	175700	164688345	2930	2930	2930	2930	0
129	20240905	175600	164688345	2930	2930	2930	2930	0
130	20240905	175500	164688345	2930	2930	2930	2930	0
131	20240905	175400	164688345	2930	2930	2930	2930	0
132	20240905	175300	164688345	2930	2930	2930	2930	0
133	20240905	175200	164688345	2930	2930	2930	2930	0
134	20240905	175100	164688345	2930	2930	2930	2930	0
135	20240905	175000	164688345	2930	2930	2930	2930	0
136	20240905	174900	164688345	2930	2930	2930	2930	0
137	20240905	174800	164688345	2930	2930	2930	2930	0
138	20240905	174700	164688345	2930	2930	2930	2930	0
139	20240905	174600	164688345	2930	2930	2930	2930	0
140	20240905	174500	164688345	2930	2930	2930	2930	0
141	20240905	174400	164688345	2930	2930	2930	2930	0
142	20240905	174300	164688345	2930	2930	2930	2930	0
143	20240905	174200	164688345	2930	2930	2930	2930	0
144	20240905	174100	164688345	2930	2930	2930	2930	0
145	20240905	174000	164688345	2930	2930	2930	2930	0
146	20240905	173900	164688345	2930	2930	2930	2930	0
147	20240905	173800	164688345	2930	2930	2930	2930	0
148	20240905	173700	164688345	2930	2930	2930	2930	0
149	20240905	173600	164688345	2930	2930	2930	2930	0
150	20240905	173500	164688345	2930	2930	2930	2930	0
151	20240905	173400	164688345	2930	2930	2930	2930	0
152	20240905	173300	164688345	2930	2930	2930	2930	2030
153	20240905	173200	164688345	2930	2930	2930	2930	0
154	20240905	173100	164688345	2930	2930	2930	2930	0
155	20240905	173000	164688345	2930	2930	2930	2930	0
156	20240905	172900	164688345	2930	2930	2930	2930	0
157	20240905	172800	164688345	2930	2930	2930	2930	0
158	20240905	172700	164688345	2930	2930	2930	2930	0
159	20240905	172600	164688345	2930	2930	2930	2930	0
160	20240905	172500	164688345	2930	2930	2930	2930	0
161	20240905	172400	164688345	2930	2930	2930	2930	0
162	20240905	172300	164688345	2930	2930	2930	2930	0
163	20240905	172200	164688345	2930	2930	2930	2930	0
164	20240905	172100	164688345	2930	2930	2930	2930	0
165	20240905	172000	164688345	2930	2930	2930	2930	0
166	20240905	171900	164688345	2930	2930	2930	2930	0
167	20240905	171800	164688345	2930	2930	2930	2930	0
168	20240905	171700	164688345	2930	2930	2930	2930	0
169	20240905	171600	164688345	2930	2930	2930	2930	0
170	20240905	171500	164688345	2930	2930	2930	2930	0
171	20240905	171400	164688345	2930	2930	2930	2930	0
172	20240905	171300	164688345	2930	2930	2930	2930	0
173	20240905	171200	164688345	2930	2930	2930	2930	0
174	20240905	171100	164688345	2930	2930	2930	2930	0
175	20240905	171000	164688345	2930	2930	2930	2930	0
176	20240905	170900	164688345	2930	2930	2930	2930	0
177	20240905	170800	164688345	2930	2930	2930	2930	0
178	20240905	170700	164688345	2930	2930	2930	2930	0
179	20240905	170600	164688345	2930	2930	2930	2930	0
180	20240905	170500	164688345	2930	2930	2930	2930	0
181	20240905	170400	164688345	2930	2930	2930	2930	0
182	20240905	170300	164688345	2930	2930	2930	2930	2030
183	20240905	170200	164688345	2930	2930	2930	2930	0
184	20240905	170100	164688345	2930	2930	2930	2930	0
185	20240905	170000	164688345	2930	2930	2930	2930	0
186	20240905	165900	164688345	2930	2930	2930	2930	0
187	20240905	165800	164688345	2930	2930	2930	2930	0
188	20240905	165700	164688345	2930	2930	2930	2930	0
189	20240905	165600	164688345	2930	2930	2930	2930	0
190	20240905	165500	164688345	2930	2930	2930	2930	0
191	20240905	165400	164688345	2930	2930	2930	2930	0
192	20240905	165300	164688345	2930	2930	2930	2930	0
193	20240905	165200	164688345	2930	2930	2930	2930	0
194	20240905	165100	164688345	2930	2930	2930	2930	0
195	20240905	165000	164688345	2930	2930	2930	2930	0
196	20240905	164900	164688345	2930	2930	2930	2930	0
197	20240905	164800	164688345	2930	2930	2930	2930	0
198	20240905	164700	164688345	2930	2930	2930	2930	0
199	20240905	164600	164688345	2930	2930	2930	2930	0
200	20240905	164500	164688345	2930	2930	2930	2930	0
201	20240905	164400	164688345	2930	2930	2930	2930	0
202	20240905	164300	164688345	2930	2930	2930	2930	0
203	20240905	164200	164688345	2930	2930	2930	2930	0
204	20240905	164100	164688345	2930	2930	2930	2930	0
205	20240905	164000	164688345	2930	2930	2930	2930	0
206	20240905	163900	164688345	2930	2930	2930	2930	0
207	20240905	163800	164688345	2930	2930	2930	2930	0
208	20240905	163700	164688345	2930	2930	2930	2930	0
209	20240905	163600	164688345	2930	2930	2930	2930	0
210	20240905	163500	164688345	2930	2930	2930	2930	0
211	20240905	163400	164688345	2930	2930	2930	2930	0
212	20240905	163300	164688345	2930	2930	2930	2930	2030
213	20240905	163200	164688345	2930	2930	2930	2930	0
214	20240905	163100	164688345	2930	2930	2930	2930	0
215	20240905	163000	164688345	2930	2930	2930	2930	0
216	20240905	162900	164688345	2930	2930	2930	2930	0
217	20240905	162800	164688345	2930	2930	2930	2930	0
218	20240905	162700	164688345	2930	2930	2930	2930	0
219	20240905	162600	164688345	2930	2930	2930	2930	0
220	20240905	162500	164688345	2930	2930	2930	2930	0
221	20240905	162400	164688345	2930	2930	2930	2930	0
222	20240905	162300	164688345	2930	2930	2930	2930	0
223	20240905	162200	164688345	2930	2930	2930	2930	0
224	20240905	162100	164688345	2930	2930	2930	2930	0
225	20240905	162000	164688345	2930	2930	2930	2930	0
226	20240905	161900	164688345	2930	2930	2930	2930	0
227	20240905	161800	164688345	2930	2930	2930	2930	0
228	20240905	161700	164688345	2930	2930	2930	2930	0
229	20240905	161600	164688345	2930	2930	2930	2930	0
230	20240905	161500	164688345	2930	2930	2930	2930	0
231	20240905	161400	164688345	2930	2930	2930	2930	0
232	20240905	161300	164688345	2930	2930	2930	2930	0
233	20240905	161200	164688345	2930	2930	2930	2930	0
234	20240905	161100	164688345	2930	2930	2930	2930	0
235	20240905	161000	164688345	2930	2930	2930	2930	0
236	20240905	160900	164688345	2930	2930	2930	2930	0
237	20240905	160800	164688345	2930	2930	2930	2930	0
238	20240905	160700	164688345	2930	2930	2930	2930	0
239	20240905	160600	164688345	2930	2930	2930	2930	0
240	20240905	160500	164688345	2930	2930	2930	2930	0
241	20240905	160400	164688345	2930	2930	2930	2930	0
242	20240905	160300	164688345	2930	2930	2930	2930	2030
243	20240905	160200	164688345	2930	2930	2930	2930	0
244	20240905	160100	164688345	2930	2930	2930	2930	0
245	20240905	160000	164688345	2930	2930	2930	2930	0
246	20240905	155900	164688345	2930	2930	2930	2930	0
247	20240905	155800	164688345	2930	2930	2930	2930	0
248	20240905	155700	164688345	2930	2930	2930	2930	0
249	20240905	155600	164688345	2930	2930	2930	2930	0
250	20240905	155500	164688345	2930	2930	2930	2930	0
251	20240905	155400	164688345	2930	2930	2930	2930	0
252	20240905	155300	164688345	2930	2930	2930	2930	0
253	20240905	155200	164688345	2930	2930	2930	2930	0
254	20240905	155100	164688345	2930	2930	2930	2930	0
255	20240905	155000	164688345	2930	2930	2930	2930	0
256	20240905	154900	164688345	2930	2930	2930	2930	0
257	20240905	154800	164688345	2930	2930	2930	2930	0
258	20240905	154700	164688345	2930	2930	2930	2930	0
259	20240905	154600	164688345	2930	2930	2930	2930	0
260	20240905	154500	164688345	2930	2930	2930	2930	0
261	20240905	154400	164688345	2930	2930	2930	2930	0
262	20240905	154300	164688345	2930	2930	2930	2930	0
263	20240905	154200	164688345	2930	2930	2930	2930	0
264	20240905	154100	164688345	2930	2930	2930	2930	0
265	20240905	154000	164688345	2930	2930	2930	2930	0
266	20240905	153900	164688345	2930	2930	2930	2930	0
267	20240905	153800	164688345	2930	2930	2930	2930	0
268	20240905	153700	164688345	2930	2930	2930	2930	0
269	20240905	153600	164688345	2930	2930	2930	2930	0
270	20240905	153500	164688345	2930	2930	2930	2930	0
271	20240905	153400	164688345	2930	2930	2930	2930	0
272	20240905	153300	164688345	2930	2930	2930	2930	2030
273	20240905	153200	164688345	2930	2930	2930	2930	0
274	20240905	153100	164688345	2930	2930	2930	2930	0
275	20240905	153000	164688345	2930	2930	2930	2930	2030
276	20240905	152900	158740445	2935	2935	2935	2935	0
277	20240905	152800	158740445	2935	2935	2935	2935	0
278	20240905	152700	158740445	2935	2935	2935	2935	0
279	20240905	152600	158740445	2935	2935	2935	2935	0
280	20240905	152500	158740445	2935	2935	2935	2935	0
281	20240905	152400	158740445	2935	2935	2935	2935	0
282	20240905	152300	158740445	2935	2935	2935	2935	0
283	20240905	152200	158740445	2935	2935	2935	2935	0
284	20240905	152100	158740445	2935	2935	2935	2935	0
285	20240905	152000	158740445	2935	2935	2935	2935	0
286	20240905	151900	158740445	2935	2960	2960	2930	809
287	20240905	151800	156357045	2965	2965	2965	2965	631
288	20240905	151700	154486130	2970	2970	2970	2970	0
289	20240905	151600	154486130	2970	2970	2970	2970	0
290	20240905	151500	154486130	2970	2970	2970	2970	0
291	20240905	151400	154486130	2970	2970	2970	2970	0
292	20240905	151300	154486130	2970	2970	2970	2970	1
293	20240905	151200	154483160	2975	2980	2980	2975	2
294	20240905	151100	154477205	2990	2990	2990	2990	0
295	20240905	151000	154477205	2990	2990	2990	2990	0
296	20240905	150900	154477205	2990	2990	2990	2990	1
297	20240905	150800	154474215	2965	2965	2965	2965	0
298	20240905	150700	154474215	2965	2965	2965	2965	0
299	20240905	150600	154474215	2965	2965	2965	2965	0
300	20240905	150500	154474215	2965	2965	2965	2965	0
301	20240905	150400	154474215	2965	2965	2965	2965	0
302	20240905	150300	154474215	2965	2965	2965	2965	0
303	20240905	150200	154474215	2965	2965	2965	2965	0
304	20240905	150100	154474215	2965	2965	2965	2965	0
305	20240905	150000	154474215	2965	2965	2965	2965	0
306	20240905	145900	154474215	2965	2965	2965	2965	0
307	20240905	145800	154474215	2965	2965	2965	2965	0
308	20240905	145700	154474215	2965	2965	2965	2965	0
309	20240905	145600	154474215	2965	2965	2965	2965	0
310	20240905	145500	154474215	2965	2985	2985	2965	329
311	20240905	145400	153497260	2985	2985	2985	2985	329
312	20240905	145300	152515195	3000	3000	3000	3000	0
313	20240905	145200	152515195	3000	3000	3000	3000	0
314	20240905	145100	152515195	3000	3000	3000	3000	0
315	20240905	145000	152515195	3000	3000	3000	3000	0
316	20240905	144900	152515195	3000	3000	3000	3000	2
317	20240905	144800	152509195	3000	3000	3000	3000	0
318	20240905	144700	152509195	3000	2995	3000	2995	8
319	20240905	144600	152485230	2990	2990	2990	2990	32
320	20240905	144500	152389550	2975	2965	2975	2965	137
321	20240905	144400	151981985	2975	2975	2975	2975	0
322	20240905	144300	151981985	2975	2975	2975	2975	0
323	20240905	144200	151981985	2975	2975	2975	2975	0
324	20240905	144100	151981985	2975	2975	2975	2975	0
325	20240905	144000	151981985	2975	2975	2975	2975	0
326	20240905	143900	151981985	2975	2975	2975	2975	0
327	20240905	143800	151981985	2975	2975	2975	2975	0
328	20240905	143700	151981985	2975	2975	2975	2975	0
329	20240905	143600	151981985	2975	2975	2975	2975	0
330	20240905	143500	151981985	2975	2975	2975	2975	0
331	20240905	143400	151981985	2975	2975	2975	2975	0
332	20240905	143300	151981985	2975	2975	2975	2975	0
333	20240905	143200	151981985	2975	2975	2975	2975	0
334	20240905	143100	151981985	2975	2975	2975	2975	0
335	20240905	143000	151981985	2975	2975	2975	2975	7
336	20240905	142900	151961160	2970	2970	2970	2970	0
337	20240905	142800	151961160	2970	2970	2970	2970	0
338	20240905	142700	151961160	2970	2970	2970	2970	0
339	20240905	142600	151961160	2970	2970	2970	2970	0
340	20240905	142500	151961160	2970	2970	2970	2970	0
341	20240905	142400	151961160	2970	2970	2970	2970	0
342	20240905	142300	151961160	2970	2970	2970	2970	1
343	20240905	142200	151958190	2975	2975	2975	2975	0
344	20240905	142100	151958190	2975	2975	2975	2975	36
345	20240905	142000	151851090	2980	2970	2990	2960	16
346	20240905	141900	151803465	3025	2980	3025	2980	376
347	20240905	141800	150678935	2965	2965	2965	2965	0
348	20240905	141700	150678935	2965	2965	2965	2965	0
349	20240905	141600	150678935	2965	2965	2965	2965	0
350	20240905	141500	150678935	2965	2965	2965	2965	0
351	20240905	141400	150678935	2965	2965	2965	2965	67
352	20240905	141300	150480280	2965	2965	2965	2965	0
353	20240905	141200	150480280	2965	2965	2965	2965	0
354	20240905	141100	150480280	2965	2965	2965	2965	0
355	20240905	141000	150480280	2965	2965	2965	2965	0
356	20240905	140900	150480280	2965	2965	2965	2965	0
357	20240905	140800	150480280	2965	2965	2965	2965	1
358	20240905	140700	150477315	2950	2950	2950	2950	0
359	20240905	140600	150477315	2950	2950	2950	2950	0
360	20240905	140500	150477315	2950	2965	2965	2950	7
361	20240905	140400	150456595	2965	2965	2965	2965	0
362	20240905	140300	150456595	2965	2965	2965	2965	0
363	20240905	140200	150456595	2965	2965	2965	2965	1
364	20240905	140100	150453630	2940	2940	2940	2940	0
365	20240905	140000	150453630	2940	2940	2940	2940	0
366	20240905	135900	150453630	2940	2940	2940	2940	0
367	20240905	135800	150453630	2940	2940	2940	2940	0
368	20240905	135700	150453630	2940	2960	2960	2940	1714
369	20240905	135600	145390265	2960	2965	2965	2960	323
370	20240905	135500	144434160	2960	2960	2965	2960	329
371	20240905	135400	143460300	2960	2960	2960	2960	168
372	20240905	135300	142963020	2970	2970	2970	2970	0
373	20240905	135200	142963020	2970	2970	2970	2970	0
374	20240905	135100	142963020	2970	2970	2970	2970	322
375	20240905	135000	142006680	2965	2990	2990	2965	162
376	20240905	134900	141526275	3010	3010	3010	3010	0
377	20240905	134800	141526275	3010	3010	3010	3010	0
378	20240905	134700	141526275	3010	3010	3010	3010	0
379	20240905	134600	141526275	3010	3010	3010	3010	0
380	20240905	134500	141526275	3010	3010	3010	3010	0
381	20240905	134400	141526275	3010	3000	3010	2995	3
382	20240905	134300	141517270	3005	3020	3020	3005	4
383	20240905	134200	141505220	3025	3055	3055	3025	796
384	20240905	134100	139081425	3075	2960	3075	2960	337
385	20240905	134000	138080090	2945	2945	2945	2945	979
386	20240905	133900	135196935	2945	2945	2945	2945	0
387	20240905	133800	135196935	2945	2945	2945	2945	0
388	20240905	133700	135196935	2945	2945	2945	2945	0
389	20240905	133600	135196935	2945	2945	2945	2945	0
390	20240905	133500	135196935	2945	2945	2945	2945	0
391	20240905	133400	135196935	2945	2945	2945	2945	0
392	20240905	133300	135196935	2945	2945	2945	2945	2
393	20240905	133200	135191045	2945	2945	2945	2945	5
394	20240905	133100	135176320	2945	2945	2945	2945	5
395	20240905	133000	135161595	2920	2920	2920	2920	0
396	20240905	132900	135161595	2920	2920	2920	2920	1
397	20240905	132800	135158675	2920	2920	2920	2920	0
398	20240905	132700	135158675	2920	2920	2920	2920	0
399	20240905	132600	135158675	2920	2920	2920	2920	0
400	20240905	132500	135158675	2920	2920	2920	2920	0
401	20240905	132400	135158675	2920	2920	2920	2920	0
402	20240905	132300	135158675	2920	2920	2920	2920	0
403	20240905	132200	135158675	2920	2920	2920	2920	0
404	20240905	132100	135158675	2920	2920	2920	2920	205
405	20240905	132000	134560075	2945	2945	2945	2945	0
406	20240905	131900	134560075	2945	2945	2945	2945	0
407	20240905	131800	134560075	2945	2945	2945	2945	0
408	20240905	131700	134560075	2945	2945	2945	2945	0
409	20240905	131600	134560075	2945	2945	2945	2945	0
410	20240905	131500	134560075	2945	2945	2945	2945	0
411	20240905	131400	134560075	2945	2945	2945	2945	0
412	20240905	131300	134560075	2945	2945	2945	2945	0
413	20240905	131200	134560075	2945	2945	2945	2945	0
414	20240905	131100	134560075	2945	2945	2945	2945	0
415	20240905	131000	134560075	2945	2945	2945	2945	0
416	20240905	130900	134560075	2945	2945	2945	2945	0
417	20240905	130800	134560075	2945	2945	2945	2945	10
418	20240905	130700	134530625	2945	2945	2945	2945	10
419	20240905	130600	134501175	2945	2930	2945	2930	163
420	20240905	130500	134023560	2940	2930	2940	2930	1500
421	20240905	130400	129618830	2925	2925	2925	2925	69
422	20240905	130300	129417005	2930	2930	2930	2930	0
423	20240905	130200	129417005	2930	2930	2930	2930	85
424	20240905	130100	129167955	2940	2940	2940	2940	0
425	20240905	130000	129167955	2940	2940	2940	2940	0
426	20240905	125900	129167955	2940	2930	2940	2930	7
427	20240905	125800	129147435	2945	2945	2945	2945	0
428	20240905	125700	129147435	2945	2945	2945	2945	0
429	20240905	125600	129147435	2945	2945	2945	2945	0
430	20240905	125500	129147435	2945	2945	2945	2945	0
431	20240905	125400	129147435	2945	2945	2945	2945	0
432	20240905	125300	129147435	2945	2945	2945	2945	0
433	20240905	125200	129147435	2945	2945	2945	2945	0
434	20240905	125100	129147435	2945	2945	2945	2945	0
435	20240905	125000	129147435	2945	2945	2945	2945	0
436	20240905	124900	129147435	2945	2945	2945	2945	0
437	20240905	124800	129147435	2945	2945	2945	2945	0
438	20240905	124700	129147435	2945	2945	2945	2945	0
439	20240905	124600	129147435	2945	2945	2945	2945	0
440	20240905	124500	129147435	2945	2945	2945	2945	0
441	20240905	124400	129147435	2945	2945	2945	2945	20
442	20240905	124300	129088535	2930	2930	2930	2930	0
443	20240905	124200	129088535	2930	2930	2930	2930	413
444	20240905	124100	127878445	2920	2920	2920	2920	8
445	20240905	124000	127855085	2920	2930	2930	2920	1782
446	20240905	123900	122651635	2930	2930	2930	2930	0
447	20240905	123800	122651635	2930	2930	2930	2930	0
448	20240905	123700	122651635	2930	2930	2930	2930	16
449	20240905	123600	122604755	2930	2930	2930	2930	1
450	20240905	123500	122601825	2920	2920	2920	2920	17
451	20240905	123400	122552185	2925	2925	2925	2925	0
452	20240905	123300	122552185	2925	2925	2925	2925	0
453	20240905	123200	122552185	2925	2925	2925	2925	0
454	20240905	123100	122552185	2925	2925	2925	2925	2
455	20240905	123000	122546335	2930	2940	2940	2930	3283
456	20240905	122900	112905255	2955	2955	2955	2955	0
457	20240905	122800	112905255	2955	2955	2955	2955	0
458	20240905	122700	112905255	2955	2955	2955	2955	0
459	20240905	122600	112905255	2955	2955	2955	2955	0
460	20240905	122500	112905255	2955	2955	2955	2955	0
461	20240905	122400	112905255	2955	2955	2955	2955	0
462	20240905	122300	112905255	2955	2955	2955	2955	0
463	20240905	122200	112905255	2955	2955	2955	2955	0
464	20240905	122100	112905255	2955	2955	2955	2955	0
465	20240905	122000	112905255	2955	2955	2955	2955	0
466	20240905	121900	112905255	2955	2955	2955	2955	500
467	20240905	121800	111427755	2950	2950	2950	2950	0
468	20240905	121700	111427755	2950	2950	2950	2950	0
469	20240905	121600	111427755	2950	2950	2950	2950	1595
470	20240905	121500	106722505	2965	2965	2965	2965	0
471	20240905	121400	106722505	2965	2965	2965	2965	0
472	20240905	121300	106722505	2965	2965	2965	2965	500
473	20240905	121200	105240005	2965	2950	2965	2950	160
474	20240905	121100	104767990	2950	2950	2950	2950	0
475	20240905	121000	104767990	2950	2950	2950	2950	0
476	20240905	120900	104767990	2950	2950	2950	2950	0
477	20240905	120800	104767990	2950	2950	2950	2950	0
478	20240905	120700	104767990	2950	2950	2950	2950	316
479	20240905	120600	103835790	2970	2970	2970	2970	0
480	20240905	120500	103835790	2970	2970	2970	2970	0
481	20240905	120400	103835790	2970	2970	2970	2970	0
482	20240905	120300	103835790	2970	2970	2970	2970	0
483	20240905	120200	103835790	2970	2970	2970	2970	0
484	20240905	120100	103835790	2970	2970	2970	2970	0
485	20240905	120000	103835790	2970	2970	2970	2970	0
486	20240905	115900	103835790	2970	2970	2970	2970	0
487	20240905	115800	103835790	2970	2970	2970	2970	0
488	20240905	115700	103835790	2970	2970	2970	2970	0
489	20240905	115600	103835790	2970	2970	2970	2970	0
490	20240905	115500	103835790	2970	2970	2970	2970	0
491	20240905	115400	103835790	2970	2970	2970	2970	0
492	20240905	115300	103835790	2970	2970	2975	2970	4847
493	20240905	115200	89438610	2960	2960	2960	2960	0
494	20240905	115100	89438610	2960	2960	2960	2960	861
495	20240905	115000	86890050	2960	2960	2960	2960	0
496	20240905	114900	86890050	2960	2960	2960	2960	0
497	20240905	114800	86890050	2960	2960	2960	2960	0
498	20240905	114700	86890050	2960	2960	2960	2960	168
499	20240905	114600	86392770	2970	2970	2970	2970	0
500	20240905	114500	86392770	2970	2970	2970	2970	0
501	20240905	114400	86392770	2970	2970	2970	2970	0
502	20240905	114300	86392770	2970	2970	2970	2970	0
503	20240905	114200	86392770	2970	2970	2970	2970	0
504	20240905	114100	86392770	2970	2970	2970	2970	0
505	20240905	114000	86392770	2970	2970	2970	2970	0
506	20240905	113900	86392770	2970	2970	2970	2970	0
507	20240905	113800	86392770	2970	2970	2970	2970	0
508	20240905	113700	86392770	2970	2970	2970	2970	500
509	20240905	113600	84907770	2970	2970	2970	2970	0
510	20240905	113500	84907770	2970	2970	2970	2970	1
511	20240905	113400	84904800	2970	2960	2970	2960	566
512	20240905	113300	83229240	2970	2970	2970	2970	0
513	20240905	113200	83229240	2970	2970	2970	2970	13
514	20240905	113100	83190630	2950	2950	2950	2950	45
515	20240905	113000	83057880	2950	2945	2950	2945	55
516	20240905	112900	82895880	2940	2940	2940	2940	0
517	20240905	112800	82895880	2940	2940	2940	2940	0
518	20240905	112700	82895880	2940	2940	2940	2940	0
519	20240905	112600	82895880	2940	2940	2940	2940	0
520	20240905	112500	82895880	2940	2940	2940	2940	0
521	20240905	112400	82895880	2940	2940	2940	2940	0
522	20240905	112300	82895880	2940	2940	2940	2940	0
523	20240905	112200	82895880	2940	2940	2940	2940	0
524	20240905	112100	82895880	2940	2940	2940	2940	0
525	20240905	112000	82895880	2940	2940	2940	2940	0
526	20240905	111900	82895880	2940	2945	2945	2940	2090
527	20240905	111800	76746340	2945	2945	2945	2945	200
528	20240905	111700	76157340	2950	2950	2950	2950	0
529	20240905	111600	76157340	2950	2950	2950	2950	0
530	20240905	111500	76157340	2950	2970	2970	2950	80
531	20240905	111400	75921320	2970	2950	2970	2950	1084
532	20240905	111300	72723500	2950	2950	2950	2950	0
533	20240905	111200	72723500	2950	2950	2950	2950	0
534	20240905	111100	72723500	2950	2950	2950	2950	0
535	20240905	111000	72723500	2950	2950	2950	2950	0
536	20240905	110900	72723500	2950	2950	2950	2950	1
537	20240905	110800	72720550	2950	2965	2965	2950	1001
538	20240905	110700	69752600	2950	2950	2950	2950	3
539	20240905	110600	69743750	2960	2960	2960	2960	2502
540	20240905	110500	62337830	2960	2960	2960	2960	0
541	20240905	110400	62337830	2960	2960	2960	2960	1400
542	20240905	110300	58193830	2950	2950	2950	2950	0
543	20240905	110200	58193830	2950	2945	2950	2945	980
544	20240905	110100	55302835	2945	2955	2955	2945	1939
545	20240905	110000	49585185	2960	2960	2960	2960	0
546	20240905	105900	49585185	2960	2965	2965	2960	1079
547	20240905	105800	46388870	2980	2980	2980	2980	0
548	20240905	105700	46388870	2980	2980	2980	2980	0
549	20240905	105600	46388870	2980	2980	2980	2980	0
550	20240905	105500	46388870	2980	2980	2980	2980	0
551	20240905	105400	46388870	2980	2980	2980	2980	0
552	20240905	105300	46388870	2980	2980	2980	2980	0
553	20240905	105200	46388870	2980	2980	2980	2980	0
554	20240905	105100	46388870	2980	2980	2980	2980	0
555	20240905	105000	46388870	2980	2980	2980	2980	0
556	20240905	104900	46388870	2980	2980	2980	2980	0
557	20240905	104800	46388870	2980	2980	2980	2980	0
558	20240905	104700	46388870	2980	2980	2980	2980	0
559	20240905	104600	46388870	2980	2980	2980	2980	927
560	20240905	104500	43626410	2980	2980	2980	2980	0
561	20240905	104400	43626410	2980	2980	2980	2980	0
562	20240905	104300	43626410	2980	2980	2980	2980	0
563	20240905	104200	43626410	2980	2980	2980	2980	0
564	20240905	104100	43626410	2980	2980	2980	2980	0
565	20240905	104000	43626410	2980	2980	2980	2980	0
566	20240905	103900	43626410	2980	2980	2980	2980	0
567	20240905	103800	43626410	2980	2980	2980	2980	0
568	20240905	103700	43626410	2980	2980	2980	2980	0
569	20240905	103600	43626410	2980	2980	2980	2980	0
570	20240905	103500	43626410	2980	2980	2980	2980	0
571	20240905	103400	43626410	2980	2980	2980	2980	0
572	20240905	103300	43626410	2980	2980	2980	2980	0
573	20240905	103200	43626410	2980	2980	2980	2980	0
574	20240905	103100	43626410	2980	2980	2980	2980	0
575	20240905	103000	43626410	2980	2980	2980	2980	0
576	20240905	102900	43626410	2980	2980	2980	2980	0
577	20240905	102800	43626410	2980	2980	2980	2980	0
578	20240905	102700	43626410	2980	2955	2980	2955	563
579	20240905	102600	41961745	2975	2975	2975	2975	0
580	20240905	102500	41961745	2975	2975	2975	2975	0
581	20240905	102400	41961745	2975	2975	2975	2975	561
582	20240905	102300	40292770	2970	2970	2970	2970	2100
583	20240905	102200	34055770	2975	2975	2975	2975	0
584	20240905	102100	34055770	2975	2975	2975	2975	0
585	20240905	102000	34055770	2975	2975	2975	2975	0
586	20240905	101900	34055770	2975	2975	2975	2975	0
587	20240905	101800	34055770	2975	2975	2975	2975	0
588	20240905	101700	34055770	2975	2975	2975	2975	0
589	20240905	101600	34055770	2975	2975	2975	2975	0
590	20240905	101500	34055770	2975	2975	2975	2975	0
591	20240905	101400	34055770	2975	2970	2975	2970	760
592	20240905	101300	31795625	2970	2965	2970	2965	1000
593	20240905	101200	28825630	2970	2970	2970	2970	0
594	20240905	101100	28825630	2970	2970	2970	2970	0
595	20240905	101000	28825630	2970	2970	2970	2970	0
596	20240905	100900	28825630	2970	2965	2970	2960	2509
597	20240905	100800	21377450	2955	2955	2955	2955	142
598	20240905	100700	20957840	2955	2955	2955	2955	0
599	20240905	100600	20957840	2955	2955	2955	2955	0
600	20240905	100500	20957840	2955	2955	2955	2955	0
601	20240905	100400	20957840	2955	2955	2955	2955	0
602	20240905	100300	20957840	2955	2955	2955	2955	33
603	20240905	100200	20860325	2965	2965	2965	2965	0
604	20240905	100100	20860325	2965	2965	2965	2965	0
605	20240905	100000	20860325	2965	2965	2965	2965	100
606	20240905	095900	20563825	2955	2955	2955	2955	6
607	20240905	095800	20546095	2955	2955	2955	2955	0
608	20240905	095700	20546095	2955	2955	2955	2955	0
609	20240905	095600	20546095	2955	2955	2955	2955	0
610	20240905	095500	20546095	2955	2955	2955	2955	0
611	20240905	095400	20546095	2955	2955	2955	2955	0
612	20240905	095300	20546095	2955	2955	2955	2955	100
613	20240905	095200	20250595	2945	2945	2945	2945	0
614	20240905	095100	20250595	2945	2945	2945	2945	0
615	20240905	095000	20250595	2945	2945	2945	2945	0
616	20240905	094900	20250595	2945	2945	2945	2945	0
617	20240905	094800	20250595	2945	2945	2945	2945	0
618	20240905	094700	20250595	2945	2945	2945	2945	0
619	20240905	094600	20250595	2945	2950	2950	2945	175
620	20240905	094500	19734455	2955	2980	2980	2955	128
621	20240905	094400	19355150	2965	3000	3000	2965	2516
622	20240905	094300	11847635	3020	3020	3020	3020	0
623	20240905	094200	11847635	3020	3020	3020	3020	0
624	20240905	094100	11847635	3020	3020	3020	3020	0
625	20240905	094000	11847635	3020	3020	3020	3020	0
626	20240905	093900	11847635	3020	3020	3020	3020	1
627	20240905	093800	11844615	3005	3005	3005	3005	238
628	20240905	093700	11129425	3005	3005	3005	3005	0
629	20240905	093600	11129425	3005	3015	3015	3005	313
630	20240905	093500	10186705	3015	3015	3015	3015	0
631	20240905	093400	10186705	3015	3015	3015	3015	0
632	20240905	093300	10186705	3015	3015	3015	3015	0
633	20240905	093200	10186705	3015	3015	3015	3015	0
634	20240905	093100	10186705	3015	3015	3015	3015	0
635	20240905	093000	10186705	3015	3015	3015	3015	0
636	20240905	092900	10186705	3015	3015	3015	3015	0
637	20240905	092800	10186705	3015	3015	3015	3015	0
638	20240905	092700	10186705	3015	3015	3015	3015	0
639	20240905	092600	10186705	3015	3015	3015	3015	0
640	20240905	092500	10186705	3015	3015	3015	3015	0
641	20240905	092400	10186705	3015	3015	3015	3015	39
642	20240905	092300	10069120	3015	3015	3015	3015	7
643	20240905	092200	10048015	3015	3015	3015	3015	0
644	20240905	092100	10048015	3015	3020	3020	3015	110
645	20240905	092000	9715940	3025	3025	3025	3025	0
646	20240905	091900	9715940	3025	3025	3025	3025	0
647	20240905	091800	9715940	3025	3025	3025	3025	0
648	20240905	091700	9715940	3025	3025	3025	3025	500
649	20240905	091600	8203440	3025	3025	3025	3025	0
650	20240905	091500	8203440	3025	3025	3025	3025	30
651	20240905	091400	8112690	3020	3020	3020	3020	0
652	20240905	091300	8112690	3020	3020	3020	3020	0
653	20240905	091200	8112690	3020	3020	3020	3020	0
654	20240905	091100	8112690	3020	3020	3020	3020	0
655	20240905	091000	8112690	3020	3020	3020	3020	0
656	20240905	090900	8112690	3020	3020	3020	3020	1
657	20240905	090800	8109670	3020	3020	3020	3020	0
658	20240905	090700	8109670	3020	3020	3020	3020	0
659	20240905	090600	8109670	3020	3025	3025	3020	207
660	20240905	090500	7483580	3025	3025	3025	3025	0
661	20240905	090400	7483580	3025	3025	3025	3025	2
662	20240905	090300	7477530	3025	3025	3025	3025	14
663	20240905	090200	7435180	3030	3035	3035	3030	51
664	20240905	090100	7280400	3035	3075	3075	3035	282
665	20240905	090000	6418020	3075	3060	3075	3060	2079