KissMeData/332570/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210700	118722240	2715	2715	2715	2715	214
3	20240902	210600	118722240	2715	2715	2715	2715	0
4	20240902	210500	118722240	2715	2715	2715	2715	0
5	20240902	210400	118722240	2715	2715	2715	2715	0
6	20240902	210300	118722240	2715	2715	2715	2715	0
7	20240902	210200	118722240	2715	2715	2715	2715	0
8	20240902	210100	118722240	2715	2715	2715	2715	0
9	20240902	210000	118722240	2715	2715	2715	2715	0
10	20240902	205900	118722240	2715	2715	2715	2715	0
11	20240902	205800	118722240	2715	2715	2715	2715	0
12	20240902	205700	118722240	2715	2715	2715	2715	0
13	20240902	205600	118722240	2715	2715	2715	2715	0
14	20240902	205500	118722240	2715	2715	2715	2715	0
15	20240902	205400	118722240	2715	2715	2715	2715	0
16	20240902	205300	118722240	2715	2715	2715	2715	0
17	20240902	205200	118722240	2715	2715	2715	2715	0
18	20240902	205100	118722240	2715	2715	2715	2715	0
19	20240902	205000	118722240	2715	2715	2715	2715	0
20	20240902	204900	118722240	2715	2715	2715	2715	0
21	20240902	204800	118722240	2715	2715	2715	2715	0
22	20240902	204700	118722240	2715	2715	2715	2715	0
23	20240902	204600	118722240	2715	2715	2715	2715	0
24	20240902	204500	118722240	2715	2715	2715	2715	0
25	20240902	204400	118722240	2715	2715	2715	2715	0
26	20240902	204300	118722240	2715	2715	2715	2715	0
27	20240902	204200	118722240	2715	2715	2715	2715	0
28	20240902	204100	118722240	2715	2715	2715	2715	0
29	20240902	204000	118722240	2715	2715	2715	2715	0
30	20240902	203900	118722240	2715	2715	2715	2715	0
31	20240902	203800	118722240	2715	2715	2715	2715	0
32	20240902	203700	118722240	2715	2715	2715	2715	214
33	20240902	203600	118722240	2715	2715	2715	2715	0
34	20240902	203500	118722240	2715	2715	2715	2715	0
35	20240902	203400	118722240	2715	2715	2715	2715	0
36	20240902	203300	118722240	2715	2715	2715	2715	0
37	20240902	203200	118722240	2715	2715	2715	2715	0
38	20240902	203100	118722240	2715	2715	2715	2715	0
39	20240902	203000	118722240	2715	2715	2715	2715	0
40	20240902	202900	118722240	2715	2715	2715	2715	0
41	20240902	202800	118722240	2715	2715	2715	2715	0
42	20240902	202700	118722240	2715	2715	2715	2715	0
43	20240902	202600	118722240	2715	2715	2715	2715	0
44	20240902	202500	118722240	2715	2715	2715	2715	0
45	20240902	202400	118722240	2715	2715	2715	2715	0
46	20240902	202300	118722240	2715	2715	2715	2715	0
47	20240902	202200	118722240	2715	2715	2715	2715	0
48	20240902	202100	118722240	2715	2715	2715	2715	0
49	20240902	202000	118722240	2715	2715	2715	2715	0
50	20240902	201900	118722240	2715	2715	2715	2715	0
51	20240902	201800	118722240	2715	2715	2715	2715	0
52	20240902	201700	118722240	2715	2715	2715	2715	0
53	20240902	201600	118722240	2715	2715	2715	2715	0
54	20240902	201500	118722240	2715	2715	2715	2715	0
55	20240902	201400	118722240	2715	2715	2715	2715	0
56	20240902	201300	118722240	2715	2715	2715	2715	0
57	20240902	201200	118722240	2715	2715	2715	2715	0
58	20240902	201100	118722240	2715	2715	2715	2715	0
59	20240902	201000	118722240	2715	2715	2715	2715	0
60	20240902	200900	118722240	2715	2715	2715	2715	0
61	20240902	200800	118722240	2715	2715	2715	2715	0
62	20240902	200700	118722240	2715	2715	2715	2715	214
63	20240902	200600	118722240	2715	2715	2715	2715	0
64	20240902	200500	118722240	2715	2715	2715	2715	0
65	20240902	200400	118722240	2715	2715	2715	2715	0
66	20240902	200300	118722240	2715	2715	2715	2715	0
67	20240902	200200	118722240	2715	2715	2715	2715	0
68	20240902	200100	118722240	2715	2715	2715	2715	0
69	20240902	200000	118722240	2715	2715	2715	2715	0
70	20240902	195900	118722240	2715	2715	2715	2715	0
71	20240902	195800	118722240	2715	2715	2715	2715	0
72	20240902	195700	118722240	2715	2715	2715	2715	0
73	20240902	195600	118722240	2715	2715	2715	2715	0
74	20240902	195500	118722240	2715	2715	2715	2715	0
75	20240902	195400	118722240	2715	2715	2715	2715	0
76	20240902	195300	118722240	2715	2715	2715	2715	0
77	20240902	195200	118722240	2715	2715	2715	2715	0
78	20240902	195100	118722240	2715	2715	2715	2715	0
79	20240902	195000	118722240	2715	2715	2715	2715	0
80	20240902	194900	118722240	2715	2715	2715	2715	0
81	20240902	194800	118722240	2715	2715	2715	2715	0
82	20240902	194700	118722240	2715	2715	2715	2715	0
83	20240902	194600	118722240	2715	2715	2715	2715	0
84	20240902	194500	118722240	2715	2715	2715	2715	0
85	20240902	194400	118722240	2715	2715	2715	2715	0
86	20240902	194300	118722240	2715	2715	2715	2715	0
87	20240902	194200	118722240	2715	2715	2715	2715	0
88	20240902	194100	118722240	2715	2715	2715	2715	0
89	20240902	194000	118722240	2715	2715	2715	2715	0
90	20240902	193900	118722240	2715	2715	2715	2715	0
91	20240902	193800	118722240	2715	2715	2715	2715	0
92	20240902	193700	118722240	2715	2715	2715	2715	214
93	20240902	193600	118722240	2715	2715	2715	2715	0
94	20240902	193500	118722240	2715	2715	2715	2715	0
95	20240902	193400	118722240	2715	2715	2715	2715	0
96	20240902	193300	118722240	2715	2715	2715	2715	0
97	20240902	193200	118722240	2715	2715	2715	2715	0
98	20240902	193100	118722240	2715	2715	2715	2715	0
99	20240902	193000	118722240	2715	2715	2715	2715	0
100	20240902	192900	118722240	2715	2715	2715	2715	0
101	20240902	192800	118722240	2715	2715	2715	2715	0
102	20240902	192700	118722240	2715	2715	2715	2715	0
103	20240902	192600	118722240	2715	2715	2715	2715	0
104	20240902	192500	118722240	2715	2715	2715	2715	0
105	20240902	192400	118722240	2715	2715	2715	2715	0
106	20240902	192300	118722240	2715	2715	2715	2715	0
107	20240902	192200	118722240	2715	2715	2715	2715	0
108	20240902	192100	118722240	2715	2715	2715	2715	0
109	20240902	192000	118722240	2715	2715	2715	2715	0
110	20240902	191900	118722240	2715	2715	2715	2715	0
111	20240902	191800	118722240	2715	2715	2715	2715	0
112	20240902	191700	118722240	2715	2715	2715	2715	0
113	20240902	191600	118722240	2715	2715	2715	2715	0
114	20240902	191500	118722240	2715	2715	2715	2715	0
115	20240902	191400	118722240	2715	2715	2715	2715	0
116	20240902	191300	118722240	2715	2715	2715	2715	0
117	20240902	191200	118722240	2715	2715	2715	2715	0
118	20240902	191100	118722240	2715	2715	2715	2715	0
119	20240902	191000	118722240	2715	2715	2715	2715	0
120	20240902	190900	118722240	2715	2715	2715	2715	0
121	20240902	190800	118722240	2715	2715	2715	2715	0
122	20240902	190700	118722240	2715	2715	2715	2715	214
123	20240902	190600	118722240	2715	2715	2715	2715	0
124	20240902	190500	118722240	2715	2715	2715	2715	0
125	20240902	190400	118722240	2715	2715	2715	2715	0
126	20240902	190300	118722240	2715	2715	2715	2715	0
127	20240902	190200	118722240	2715	2715	2715	2715	0
128	20240902	190100	118722240	2715	2715	2715	2715	0
129	20240902	190000	118722240	2715	2715	2715	2715	0
130	20240902	185900	118722240	2715	2715	2715	2715	0
131	20240902	185800	118722240	2715	2715	2715	2715	0
132	20240902	185700	118722240	2715	2715	2715	2715	0
133	20240902	185600	118722240	2715	2715	2715	2715	0
134	20240902	185500	118722240	2715	2715	2715	2715	0
135	20240902	185400	118722240	2715	2715	2715	2715	0
136	20240902	185300	118722240	2715	2715	2715	2715	0
137	20240902	185200	118722240	2715	2715	2715	2715	0
138	20240902	185100	118722240	2715	2715	2715	2715	0
139	20240902	185000	118722240	2715	2715	2715	2715	0
140	20240902	184900	118722240	2715	2715	2715	2715	0
141	20240902	184800	118722240	2715	2715	2715	2715	0
142	20240902	184700	118722240	2715	2715	2715	2715	0
143	20240902	184600	118722240	2715	2715	2715	2715	0
144	20240902	184500	118722240	2715	2715	2715	2715	0
145	20240902	184400	118722240	2715	2715	2715	2715	0
146	20240902	184300	118722240	2715	2715	2715	2715	0
147	20240902	184200	118722240	2715	2715	2715	2715	0
148	20240902	184100	118722240	2715	2715	2715	2715	0
149	20240902	184000	118722240	2715	2715	2715	2715	0
150	20240902	183900	118722240	2715	2715	2715	2715	0
151	20240902	183800	118722240	2715	2715	2715	2715	0
152	20240902	183700	118722240	2715	2715	2715	2715	214
153	20240902	183600	118722240	2715	2715	2715	2715	0
154	20240902	183500	118722240	2715	2715	2715	2715	0
155	20240902	183400	118722240	2715	2715	2715	2715	0
156	20240902	183300	118722240	2715	2715	2715	2715	0
157	20240902	183200	118722240	2715	2715	2715	2715	0
158	20240902	183100	118722240	2715	2715	2715	2715	0
159	20240902	183000	118722240	2715	2715	2715	2715	0
160	20240902	182900	118722240	2715	2715	2715	2715	0
161	20240902	182800	118722240	2715	2715	2715	2715	0
162	20240902	182700	118722240	2715	2715	2715	2715	0
163	20240902	182600	118722240	2715	2715	2715	2715	0
164	20240902	182500	118722240	2715	2715	2715	2715	0
165	20240902	182400	118722240	2715	2715	2715	2715	0
166	20240902	182300	118722240	2715	2715	2715	2715	0
167	20240902	182200	118722240	2715	2715	2715	2715	0
168	20240902	182100	118722240	2715	2715	2715	2715	0
169	20240902	182000	118722240	2715	2715	2715	2715	0
170	20240902	181900	118722240	2715	2715	2715	2715	0
171	20240902	181800	118722240	2715	2715	2715	2715	0
172	20240902	181700	118722240	2715	2715	2715	2715	0
173	20240902	181600	118722240	2715	2715	2715	2715	0
174	20240902	181500	118722240	2715	2715	2715	2715	0
175	20240902	181400	118722240	2715	2715	2715	2715	0
176	20240902	181300	118722240	2715	2715	2715	2715	0
177	20240902	181200	118722240	2715	2715	2715	2715	0
178	20240902	181100	118722240	2715	2715	2715	2715	0
179	20240902	181000	118722240	2715	2715	2715	2715	0
180	20240902	180900	118722240	2715	2715	2715	2715	0
181	20240902	180800	118722240	2715	2715	2715	2715	0
182	20240902	180700	118722240	2715	2715	2715	2715	214
183	20240902	180600	118722240	2715	2715	2715	2715	0
184	20240902	180500	118722240	2715	2715	2715	2715	0
185	20240902	180400	118722240	2715	2715	2715	2715	0
186	20240902	180300	118722240	2715	2715	2715	2715	0
187	20240902	180200	118722240	2715	2715	2715	2715	0
188	20240902	180100	118722240	2715	2715	2715	2715	0
189	20240902	180000	118722240	2715	2715	2715	2715	0
190	20240902	175900	118722240	2715	2715	2715	2715	0
191	20240902	175800	118722240	2715	2715	2715	2715	0
192	20240902	175700	118722240	2715	2715	2715	2715	0
193	20240902	175600	118722240	2715	2715	2715	2715	0
194	20240902	175500	118722240	2715	2715	2715	2715	0
195	20240902	175400	118722240	2715	2715	2715	2715	0
196	20240902	175300	118722240	2715	2715	2715	2715	0
197	20240902	175200	118722240	2715	2715	2715	2715	0
198	20240902	175100	118722240	2715	2715	2715	2715	0
199	20240902	175000	118722240	2715	2715	2715	2715	0
200	20240902	174900	118722240	2715	2715	2715	2715	0
201	20240902	174800	118722240	2715	2715	2715	2715	0
202	20240902	174700	118722240	2715	2715	2715	2715	0
203	20240902	174600	118722240	2715	2715	2715	2715	0
204	20240902	174500	118722240	2715	2715	2715	2715	0
205	20240902	174400	118722240	2715	2715	2715	2715	0
206	20240902	174300	118722240	2715	2715	2715	2715	0
207	20240902	174200	118722240	2715	2715	2715	2715	0
208	20240902	174100	118722240	2715	2715	2715	2715	0
209	20240902	174000	118722240	2715	2715	2715	2715	0
210	20240902	173900	118722240	2715	2715	2715	2715	0
211	20240902	173800	118722240	2715	2715	2715	2715	0
212	20240902	173700	118722240	2715	2715	2715	2715	214
213	20240902	173600	118722240	2715	2715	2715	2715	0
214	20240902	173500	118722240	2715	2715	2715	2715	0
215	20240902	173400	118722240	2715	2715	2715	2715	0
216	20240902	173300	118722240	2715	2715	2715	2715	0
217	20240902	173200	118722240	2715	2715	2715	2715	0
218	20240902	173100	118722240	2715	2715	2715	2715	0
219	20240902	173000	118722240	2715	2715	2715	2715	0
220	20240902	172900	118722240	2715	2715	2715	2715	0
221	20240902	172800	118722240	2715	2715	2715	2715	0
222	20240902	172700	118722240	2715	2715	2715	2715	0
223	20240902	172600	118722240	2715	2715	2715	2715	0
224	20240902	172500	118722240	2715	2715	2715	2715	0
225	20240902	172400	118722240	2715	2715	2715	2715	0
226	20240902	172300	118722240	2715	2715	2715	2715	0
227	20240902	172200	118722240	2715	2715	2715	2715	0
228	20240902	172100	118722240	2715	2715	2715	2715	0
229	20240902	172000	118722240	2715	2715	2715	2715	0
230	20240902	171900	118722240	2715	2715	2715	2715	0
231	20240902	171800	118722240	2715	2715	2715	2715	0
232	20240902	171700	118722240	2715	2715	2715	2715	0
233	20240902	171600	118722240	2715	2715	2715	2715	0
234	20240902	171500	118722240	2715	2715	2715	2715	0
235	20240902	171400	118722240	2715	2715	2715	2715	0
236	20240902	171300	118722240	2715	2715	2715	2715	0
237	20240902	171200	118722240	2715	2715	2715	2715	0
238	20240902	171100	118722240	2715	2715	2715	2715	0
239	20240902	171000	118722240	2715	2715	2715	2715	0
240	20240902	170900	118722240	2715	2715	2715	2715	0
241	20240902	170800	118722240	2715	2715	2715	2715	0
242	20240902	170700	118722240	2715	2715	2715	2715	214
243	20240902	170600	118722240	2715	2715	2715	2715	0
244	20240902	170500	118722240	2715	2715	2715	2715	0
245	20240902	170400	118722240	2715	2715	2715	2715	0
246	20240902	170300	118722240	2715	2715	2715	2715	0
247	20240902	170200	118722240	2715	2715	2715	2715	0
248	20240902	170100	118722240	2715	2715	2715	2715	0
249	20240902	170000	118722240	2715	2715	2715	2715	0
250	20240902	165900	118722240	2715	2715	2715	2715	0
251	20240902	165800	118722240	2715	2715	2715	2715	0
252	20240902	165700	118722240	2715	2715	2715	2715	0
253	20240902	165600	118722240	2715	2715	2715	2715	0
254	20240902	165500	118722240	2715	2715	2715	2715	0
255	20240902	165400	118722240	2715	2715	2715	2715	0
256	20240902	165300	118722240	2715	2715	2715	2715	0
257	20240902	165200	118722240	2715	2715	2715	2715	0
258	20240902	165100	118722240	2715	2715	2715	2715	0
259	20240902	165000	118722240	2715	2715	2715	2715	0
260	20240902	164900	118722240	2715	2715	2715	2715	0
261	20240902	164800	118722240	2715	2715	2715	2715	0
262	20240902	164700	118722240	2715	2715	2715	2715	0
263	20240902	164600	118722240	2715	2715	2715	2715	0
264	20240902	164500	118722240	2715	2715	2715	2715	0
265	20240902	164400	118722240	2715	2715	2715	2715	0
266	20240902	164300	118722240	2715	2715	2715	2715	0
267	20240902	164200	118722240	2715	2715	2715	2715	0
268	20240902	164100	118722240	2715	2715	2715	2715	0
269	20240902	164000	118722240	2715	2715	2715	2715	0
270	20240902	163900	118722240	2715	2715	2715	2715	0
271	20240902	163800	118722240	2715	2715	2715	2715	0
272	20240902	163700	118722240	2715	2715	2715	2715	214
273	20240902	163600	118722240	2715	2715	2715	2715	0
274	20240902	163500	118722240	2715	2715	2715	2715	0
275	20240902	163400	118722240	2715	2715	2715	2715	0
276	20240902	163300	118722240	2715	2715	2715	2715	0
277	20240902	163200	118722240	2715	2715	2715	2715	0
278	20240902	163100	118722240	2715	2715	2715	2715	0
279	20240902	163000	118722240	2715	2715	2715	2715	0
280	20240902	162900	118722240	2715	2715	2715	2715	0
281	20240902	162800	118722240	2715	2715	2715	2715	0
282	20240902	162700	118722240	2715	2715	2715	2715	0
283	20240902	162600	118722240	2715	2715	2715	2715	0
284	20240902	162500	118722240	2715	2715	2715	2715	0
285	20240902	162400	118722240	2715	2715	2715	2715	0
286	20240902	162300	118722240	2715	2715	2715	2715	0
287	20240902	162200	118722240	2715	2715	2715	2715	0
288	20240902	162100	118722240	2715	2715	2715	2715	0
289	20240902	162000	118722240	2715	2715	2715	2715	0
290	20240902	161900	118722240	2715	2715	2715	2715	0
291	20240902	161800	118722240	2715	2715	2715	2715	0
292	20240902	161700	118722240	2715	2715	2715	2715	0
293	20240902	161600	118722240	2715	2715	2715	2715	0
294	20240902	161500	118722240	2715	2715	2715	2715	0
295	20240902	161400	118722240	2715	2715	2715	2715	0
296	20240902	161300	118722240	2715	2715	2715	2715	0
297	20240902	161200	118722240	2715	2715	2715	2715	0
298	20240902	161100	118722240	2715	2715	2715	2715	0
299	20240902	161000	118722240	2715	2715	2715	2715	0
300	20240902	160900	118722240	2715	2715	2715	2715	0
301	20240902	160800	118722240	2715	2715	2715	2715	0
302	20240902	160700	118722240	2715	2715	2715	2715	214
303	20240902	160600	118722240	2715	2715	2715	2715	0
304	20240902	160500	118722240	2715	2715	2715	2715	0
305	20240902	160400	118722240	2715	2715	2715	2715	0
306	20240902	160300	118722240	2715	2715	2715	2715	0
307	20240902	160200	118722240	2715	2715	2715	2715	0
308	20240902	160100	118722240	2715	2715	2715	2715	0
309	20240902	160000	118722240	2715	2715	2715	2715	0
310	20240902	155900	118722240	2715	2715	2715	2715	0
311	20240902	155800	118722240	2715	2715	2715	2715	0
312	20240902	155700	118722240	2715	2715	2715	2715	0
313	20240902	155600	118722240	2715	2715	2715	2715	0
314	20240902	155500	118722240	2715	2715	2715	2715	0
315	20240902	155400	118722240	2715	2715	2715	2715	0
316	20240902	155300	118722240	2715	2715	2715	2715	0
317	20240902	155200	118722240	2715	2715	2715	2715	0
318	20240902	155100	118722240	2715	2715	2715	2715	0
319	20240902	155000	118722240	2715	2715	2715	2715	0
320	20240902	154900	118722240	2715	2715	2715	2715	0
321	20240902	154800	118722240	2715	2715	2715	2715	0
322	20240902	154700	118722240	2715	2715	2715	2715	0
323	20240902	154600	118722240	2715	2715	2715	2715	0
324	20240902	154500	118722240	2715	2715	2715	2715	0
325	20240902	154400	118722240	2715	2715	2715	2715	0
326	20240902	154300	118722240	2715	2715	2715	2715	0
327	20240902	154200	118722240	2715	2715	2715	2715	0
328	20240902	154100	118722240	2715	2715	2715	2715	0
329	20240902	154000	118722240	2715	2715	2715	2715	0
330	20240902	153900	118722240	2715	2715	2715	2715	0
331	20240902	153800	118722240	2715	2715	2715	2715	0
332	20240902	153700	118722240	2715	2715	2715	2715	214
333	20240902	153600	118722240	2715	2715	2715	2715	0
334	20240902	153500	118722240	2715	2715	2715	2715	0
335	20240902	153400	118722240	2715	2715	2715	2715	0
336	20240902	153300	118722240	2715	2715	2715	2715	0
337	20240902	153200	118722240	2715	2715	2715	2715	0
338	20240902	153100	118722240	2715	2715	2715	2715	0
339	20240902	153000	118722240	2715	2715	2715	2715	214
340	20240902	152900	118141230	2715	2715	2715	2715	0
341	20240902	152800	118141230	2715	2715	2715	2715	0
342	20240902	152700	118141230	2715	2715	2715	2715	0
343	20240902	152600	118141230	2715	2715	2715	2715	0
344	20240902	152500	118141230	2715	2715	2715	2715	0
345	20240902	152400	118141230	2715	2715	2715	2715	0
346	20240902	152300	118141230	2715	2715	2715	2715	0
347	20240902	152200	118141230	2715	2715	2715	2715	0
348	20240902	152100	118141230	2715	2715	2715	2715	0
349	20240902	152000	118141230	2715	2715	2715	2715	0
350	20240902	151900	118141230	2715	2705	2715	2700	137
351	20240902	151800	117771170	2715	2715	2715	2715	1
352	20240902	151700	117768455	2715	2715	2715	2715	1
353	20240902	151600	117765740	2715	2715	2715	2715	0
354	20240902	151500	117765740	2715	2715	2715	2715	0
355	20240902	151400	117765740	2715	2715	2715	2715	0
356	20240902	151300	117765740	2715	2715	2715	2715	2
357	20240902	151200	117760310	2710	2710	2710	2710	0
358	20240902	151100	117760310	2710	2710	2710	2710	2
359	20240902	151000	117754890	2700	2710	2710	2700	92
360	20240902	150900	117506465	2710	2710	2710	2710	1
361	20240902	150800	117503755	2710	2710	2710	2710	0
362	20240902	150700	117503755	2710	2710	2710	2710	1
363	20240902	150600	117501045	2710	2710	2710	2710	3
364	20240902	150500	117492915	2710	2710	2710	2710	0
365	20240902	150400	117492915	2710	2710	2710	2710	0
366	20240902	150300	117492915	2710	2710	2710	2710	0
367	20240902	150200	117492915	2710	2710	2710	2710	0
368	20240902	150100	117492915	2710	2710	2710	2710	0
369	20240902	150000	117492915	2710	2710	2710	2710	0
370	20240902	145900	117492915	2710	2710	2710	2710	0
371	20240902	145800	117492915	2710	2705	2710	2705	149
372	20240902	145700	117089860	2710	2710	2710	2710	0
373	20240902	145600	117089860	2710	2710	2710	2710	0
374	20240902	145500	117089860	2710	2710	2710	2710	0
375	20240902	145400	117089860	2710	2710	2710	2710	1
376	20240902	145300	117087150	2710	2710	2710	2710	2
377	20240902	145200	117081730	2705	2705	2715	2705	8
378	20240902	145100	117060080	2715	2710	2715	2710	6
379	20240902	145000	117043805	2705	2705	2715	2705	20
380	20240902	144900	116989675	2715	2715	2715	2715	7
381	20240902	144800	116970670	2715	2715	2715	2715	0
382	20240902	144700	116970670	2715	2710	2715	2710	16
383	20240902	144600	116927305	2715	2710	2715	2710	102
384	20240902	144500	116650875	2710	2705	2710	2705	10
385	20240902	144400	116623820	2710	2710	2710	2710	1
386	20240902	144300	116621110	2710	2710	2710	2710	0
387	20240902	144200	116621110	2710	2710	2710	2710	0
388	20240902	144100	116621110	2710	2710	2710	2710	0
389	20240902	144000	116621110	2710	2710	2710	2710	0
390	20240902	143900	116621110	2710	2710	2710	2705	11
391	20240902	143800	116591305	2685	2705	2705	2675	2001
392	20240902	143700	111220085	2715	2715	2715	2715	0
393	20240902	143600	111220085	2715	2700	2720	2695	206
394	20240902	143500	110664095	2720	2705	2720	2700	102
395	20240902	143400	110388645	2720	2720	2720	2720	0
396	20240902	143300	110388645	2720	2705	2720	2700	67
397	20240902	143200	110207465	2720	2710	2720	2700	153
398	20240902	143100	109794150	2725	2725	2725	2725	0
399	20240902	143000	109794150	2725	2725	2725	2725	0
400	20240902	142900	109794150	2725	2725	2725	2725	0
401	20240902	142800	109794150	2725	2725	2725	2725	0
402	20240902	142700	109794150	2725	2725	2725	2725	270
403	20240902	142600	109058400	2725	2725	2725	2725	0
404	20240902	142500	109058400	2725	2725	2725	2725	0
405	20240902	142400	109058400	2725	2725	2725	2725	0
406	20240902	142300	109058400	2725	2725	2725	2725	0
407	20240902	142200	109058400	2725	2725	2725	2725	0
408	20240902	142100	109058400	2725	2725	2725	2725	0
409	20240902	142000	109058400	2725	2725	2725	2725	0
410	20240902	141900	109058400	2725	2725	2725	2725	0
411	20240902	141800	109058400	2725	2725	2725	2725	0
412	20240902	141700	109058400	2725	2725	2725	2725	0
413	20240902	141600	109058400	2725	2725	2725	2725	0
414	20240902	141500	109058400	2725	2725	2725	2725	0
415	20240902	141400	109058400	2725	2725	2725	2725	0
416	20240902	141300	109058400	2725	2710	2725	2700	282
417	20240902	141200	108295750	2730	2730	2730	2730	0
418	20240902	141100	108295750	2730	2730	2730	2730	0
419	20240902	141000	108295750	2730	2730	2730	2715	994
420	20240902	140900	105582175	2730	2730	2730	2730	400
421	20240902	140800	104490175	2730	2730	2730	2730	0
422	20240902	140700	104490175	2730	2730	2730	2730	0
423	20240902	140600	104490175	2730	2720	2730	2710	174
424	20240902	140500	104018130	2730	2730	2730	2730	0
425	20240902	140400	104018130	2730	2730	2730	2730	0
426	20240902	140300	104018130	2730	2730	2730	2730	0
427	20240902	140200	104018130	2730	2730	2730	2730	0
428	20240902	140100	104018130	2730	2730	2730	2730	0
429	20240902	140000	104018130	2730	2730	2730	2730	0
430	20240902	135900	104018130	2730	2730	2730	2730	0
431	20240902	135800	104018130	2730	2730	2730	2730	22
432	20240902	135700	103958070	2730	2730	2730	2730	0
433	20240902	135600	103958070	2730	2730	2730	2730	1
434	20240902	135500	103955340	2730	2730	2730	2730	0
435	20240902	135400	103955340	2730	2730	2730	2730	0
436	20240902	135300	103955340	2730	2730	2730	2730	0
437	20240902	135200	103955340	2730	2715	2730	2715	29
438	20240902	135100	103876575	2730	2730	2730	2730	0
439	20240902	135000	103876575	2730	2730	2730	2730	1
440	20240902	134900	103873845	2720	2720	2720	2720	0
441	20240902	134800	103873845	2720	2720	2720	2720	1
442	20240902	134700	103871125	2730	2730	2730	2730	0
443	20240902	134600	103871125	2730	2725	2730	2725	16
444	20240902	134500	103827520	2725	2725	2725	2725	0
445	20240902	134400	103827520	2725	2725	2725	2725	100
446	20240902	134300	103555020	2730	2730	2730	2730	0
447	20240902	134200	103555020	2730	2730	2730	2730	0
448	20240902	134100	103555020	2730	2730	2730	2730	0
449	20240902	134000	103555020	2730	2730	2730	2730	0
450	20240902	133900	103555020	2730	2730	2730	2730	0
451	20240902	133800	103555020	2730	2730	2730	2730	0
452	20240902	133700	103555020	2730	2730	2730	2730	0
453	20240902	133600	103555020	2730	2730	2730	2730	0
454	20240902	133500	103555020	2730	2730	2730	2730	0
455	20240902	133400	103555020	2730	2730	2730	2730	0
456	20240902	133300	103555020	2730	2730	2730	2730	0
457	20240902	133200	103555020	2730	2730	2730	2730	0
458	20240902	133100	103555020	2730	2730	2730	2730	0
459	20240902	133000	103555020	2730	2730	2730	2730	0
460	20240902	132900	103555020	2730	2730	2730	2730	0
461	20240902	132800	103555020	2730	2730	2730	2730	0
462	20240902	132700	103555020	2730	2730	2730	2730	0
463	20240902	132600	103555020	2730	2715	2730	2715	3
464	20240902	132500	103546845	2730	2730	2730	2730	23
465	20240902	132400	103484055	2730	2730	2730	2730	0
466	20240902	132300	103484055	2730	2730	2730	2730	0
467	20240902	132200	103484055	2730	2730	2730	2730	0
468	20240902	132100	103484055	2730	2730	2730	2730	0
469	20240902	132000	103484055	2730	2730	2730	2730	0
470	20240902	131900	103484055	2730	2730	2730	2730	2
471	20240902	131800	103478595	2730	2730	2730	2730	5
472	20240902	131700	103464945	2730	2730	2730	2730	0
473	20240902	131600	103464945	2730	2730	2730	2730	0
474	20240902	131500	103464945	2730	2715	2730	2715	5
475	20240902	131400	103451355	2730	2730	2730	2730	0
476	20240902	131300	103451355	2730	2730	2730	2730	0
477	20240902	131200	103451355	2730	2730	2730	2730	0
478	20240902	131100	103451355	2730	2730	2730	2730	0
479	20240902	131000	103451355	2730	2730	2730	2730	0
480	20240902	130900	103451355	2730	2730	2730	2730	0
481	20240902	130800	103451355	2730	2730	2730	2730	2
482	20240902	130700	103445895	2730	2725	2730	2725	501
483	20240902	130600	102079930	2720	2720	2720	2720	0
484	20240902	130500	102079930	2720	2720	2720	2720	0
485	20240902	130400	102079930	2720	2720	2720	2720	1
486	20240902	130300	102077210	2725	2725	2725	2725	0
487	20240902	130200	102077210	2725	2725	2725	2725	0
488	20240902	130100	102077210	2725	2725	2725	2725	0
489	20240902	130000	102077210	2725	2725	2725	2725	3
490	20240902	125900	102069035	2725	2725	2725	2725	0
491	20240902	125800	102069035	2725	2710	2725	2710	212
492	20240902	125700	101492855	2705	2705	2705	2705	0
493	20240902	125600	101492855	2705	2695	2705	2690	440
494	20240902	125500	100309230	2705	2705	2705	2700	233
495	20240902	125400	99680070	2710	2710	2710	2710	0
496	20240902	125300	99680070	2710	2710	2710	2710	0
497	20240902	125200	99680070	2710	2710	2710	2710	0
498	20240902	125100	99680070	2710	2710	2710	2710	0
499	20240902	125000	99680070	2710	2710	2710	2710	0
500	20240902	124900	99680070	2710	2710	2710	2710	0
501	20240902	124800	99680070	2710	2710	2710	2710	0
502	20240902	124700	99680070	2710	2710	2710	2710	0
503	20240902	124600	99680070	2710	2710	2710	2710	0
504	20240902	124500	99680070	2710	2710	2710	2710	0
505	20240902	124400	99680070	2710	2710	2710	2710	3
506	20240902	124300	99671940	2705	2705	2705	2705	0
507	20240902	124200	99671940	2705	2705	2705	2705	0
508	20240902	124100	99671940	2705	2705	2705	2705	0
509	20240902	124000	99671940	2705	2705	2705	2705	0
510	20240902	123900	99671940	2705	2705	2705	2705	0
511	20240902	123800	99671940	2705	2705	2705	2705	43
512	20240902	123700	99555625	2705	2705	2705	2705	0
513	20240902	123600	99555625	2705	2705	2705	2705	0
514	20240902	123500	99555625	2705	2705	2705	2705	0
515	20240902	123400	99555625	2705	2705	2705	2705	0
516	20240902	123300	99555625	2705	2705	2705	2705	0
517	20240902	123200	99555625	2705	2705	2705	2705	0
518	20240902	123100	99555625	2705	2705	2705	2705	0
519	20240902	123000	99555625	2705	2705	2705	2705	0
520	20240902	122900	99555625	2705	2705	2705	2705	0
521	20240902	122800	99555625	2705	2705	2705	2705	0
522	20240902	122700	99555625	2705	2705	2705	2705	3
523	20240902	122600	99547510	2705	2705	2705	2705	0
524	20240902	122500	99547510	2705	2705	2705	2705	1
525	20240902	122400	99544805	2710	2710	2710	2710	0
526	20240902	122300	99544805	2710	2710	2710	2710	0
527	20240902	122200	99544805	2710	2710	2710	2710	0
528	20240902	122100	99544805	2710	2710	2710	2710	40
529	20240902	122000	99436405	2710	2710	2710	2710	0
530	20240902	121900	99436405	2710	2710	2710	2710	0
531	20240902	121800	99436405	2710	2710	2710	2710	0
532	20240902	121700	99436405	2710	2710	2710	2710	0
533	20240902	121600	99436405	2710	2710	2710	2710	0
534	20240902	121500	99436405	2710	2710	2710	2710	0
535	20240902	121400	99436405	2710	2710	2710	2710	0
536	20240902	121300	99436405	2710	2710	2710	2710	0
537	20240902	121200	99436405	2710	2710	2710	2710	0
538	20240902	121100	99436405	2710	2710	2710	2710	0
539	20240902	121000	99436405	2710	2710	2710	2710	0
540	20240902	120900	99436405	2710	2710	2710	2710	0
541	20240902	120800	99436405	2710	2710	2710	2710	0
542	20240902	120700	99436405	2710	2710	2710	2710	0
543	20240902	120600	99436405	2710	2710	2710	2710	0
544	20240902	120500	99436405	2710	2710	2710	2710	0
545	20240902	120400	99436405	2710	2710	2710	2710	0
546	20240902	120300	99436405	2710	2710	2710	2710	0
547	20240902	120200	99436405	2710	2710	2710	2710	0
548	20240902	120100	99436405	2710	2690	2710	2690	2
549	20240902	120000	99431005	2710	2710	2710	2710	0
550	20240902	115900	99431005	2710	2710	2710	2710	0
551	20240902	115800	99431005	2710	2710	2710	2710	0
552	20240902	115700	99431005	2710	2710	2710	2710	0
553	20240902	115600	99431005	2710	2710	2710	2710	1
554	20240902	115500	99428295	2710	2705	2710	2705	201
555	20240902	115400	98884585	2705	2705	2705	2705	0
556	20240902	115300	98884585	2705	2705	2705	2705	0
557	20240902	115200	98884585	2705	2705	2705	2705	0
558	20240902	115100	98884585	2705	2705	2705	2705	0
559	20240902	115000	98884585	2705	2690	2705	2690	1002
560	20240902	114900	96180930	2695	2690	2695	2675	41
561	20240902	114800	96071205	2700	2695	2700	2695	95
562	20240902	114700	95815135	2670	2690	2690	2665	5701
563	20240902	114600	80580625	2705	2705	2705	2705	0
564	20240902	114500	80580625	2705	2705	2705	2705	0
565	20240902	114400	80580625	2705	2705	2705	2705	0
566	20240902	114300	80580625	2705	2705	2705	2705	0
567	20240902	114200	80580625	2705	2705	2705	2705	0
568	20240902	114100	80580625	2705	2705	2705	2705	1
569	20240902	114000	80577920	2705	2705	2705	2705	10
570	20240902	113900	80550870	2705	2705	2705	2705	17
571	20240902	113800	80504885	2705	2705	2705	2705	0
572	20240902	113700	80504885	2705	2705	2705	2705	37
573	20240902	113600	80404800	2705	2705	2705	2705	0
574	20240902	113500	80404800	2705	2705	2705	2705	0
575	20240902	113400	80404800	2705	2705	2705	2705	0
576	20240902	113300	80404800	2705	2705	2705	2705	0
577	20240902	113200	80404800	2705	2705	2705	2705	0
578	20240902	113100	80404800	2705	2705	2705	2705	0
579	20240902	113000	80404800	2705	2705	2705	2705	0
580	20240902	112900	80404800	2705	2705	2705	2705	0
581	20240902	112800	80404800	2705	2705	2705	2705	0
582	20240902	112700	80404800	2705	2705	2705	2705	0
583	20240902	112600	80404800	2705	2705	2705	2705	0
584	20240902	112500	80404800	2705	2705	2705	2705	0
585	20240902	112400	80404800	2705	2705	2705	2705	0
586	20240902	112300	80404800	2705	2700	2705	2700	302
587	20240902	112200	79589390	2700	2700	2700	2700	0
588	20240902	112100	79589390	2700	2700	2700	2700	1
589	20240902	112000	79586690	2700	2700	2700	2700	1
590	20240902	111900	79583990	2700	2700	2700	2700	1
591	20240902	111800	79581290	2685	2685	2685	2685	1
592	20240902	111700	79578605	2700	2700	2700	2700	0
593	20240902	111600	79578605	2700	2700	2700	2700	0
594	20240902	111500	79578605	2700	2700	2700	2700	2
595	20240902	111400	79573205	2700	2700	2700	2700	0
596	20240902	111300	79573205	2700	2700	2700	2700	0
597	20240902	111200	79573205	2700	2700	2700	2700	0
598	20240902	111100	79573205	2700	2690	2700	2690	1006
599	20240902	111000	76864545	2700	2700	2700	2700	0
600	20240902	110900	76864545	2700	2700	2700	2700	0
601	20240902	110800	76864545	2700	2700	2700	2700	0
602	20240902	110700	76864545	2700	2700	2700	2690	13
603	20240902	110600	76829545	2700	2700	2705	2700	311
604	20240902	110500	75989840	2705	2695	2705	2695	344
605	20240902	110400	75062750	2710	2710	2710	2710	0
606	20240902	110300	75062750	2710	2710	2710	2710	0
607	20240902	110200	75062750	2710	2710	2710	2710	0
608	20240902	110100	75062750	2710	2710	2710	2710	0
609	20240902	110000	75062750	2710	2710	2710	2710	0
610	20240902	105900	75062750	2710	2710	2710	2710	0
611	20240902	105800	75062750	2710	2705	2710	2695	596
612	20240902	105700	73456315	2710	2700	2710	2700	5
613	20240902	105600	73442785	2710	2710	2715	2665	10154
614	20240902	105500	46111710	2710	2720	2720	2710	1366
615	20240902	105400	42405450	2725	2725	2725	2725	60
616	20240902	105300	42241950	2725	2725	2725	2725	0
617	20240902	105200	42241950	2725	2725	2725	2725	1
618	20240902	105100	42239225	2730	2730	2730	2730	0
619	20240902	105000	42239225	2730	2720	2730	2720	335
620	20240902	104900	41328015	2730	2730	2730	2730	0
621	20240902	104800	41328015	2730	2730	2730	2730	0
622	20240902	104700	41328015	2730	2730	2730	2730	0
623	20240902	104600	41328015	2730	2730	2730	2730	0
624	20240902	104500	41328015	2730	2730	2730	2730	0
625	20240902	104400	41328015	2730	2730	2730	2730	0
626	20240902	104300	41328015	2730	2730	2730	2730	0
627	20240902	104200	41328015	2730	2730	2730	2730	0
628	20240902	104100	41328015	2730	2730	2730	2730	0
629	20240902	104000	41328015	2730	2730	2730	2730	0
630	20240902	103900	41328015	2730	2730	2730	2730	0
631	20240902	103800	41328015	2730	2730	2730	2730	1
632	20240902	103700	41325285	2720	2720	2720	2720	0
633	20240902	103600	41325285	2720	2720	2720	2720	114
634	20240902	103500	41015205	2730	2730	2730	2730	0
635	20240902	103400	41015205	2730	2730	2730	2730	0
636	20240902	103300	41015205	2730	2730	2730	2730	0
637	20240902	103200	41015205	2730	2730	2730	2730	0
638	20240902	103100	41015205	2730	2730	2730	2730	0
639	20240902	103000	41015205	2730	2730	2730	2730	0
640	20240902	102900	41015205	2730	2730	2730	2730	0
641	20240902	102800	41015205	2730	2730	2730	2730	0
642	20240902	102700	41015205	2730	2730	2730	2730	0
643	20240902	102600	41015205	2730	2730	2730	2730	0
644	20240902	102500	41015205	2730	2730	2730	2730	0
645	20240902	102400	41015205	2730	2730	2730	2730	3
646	20240902	102300	41007015	2730	2725	2730	2720	101
647	20240902	102200	40732280	2735	2735	2735	2735	0
648	20240902	102100	40732280	2735	2735	2735	2735	0
649	20240902	102000	40732280	2735	2735	2735	2735	0
650	20240902	101900	40732280	2735	2735	2735	2730	13
651	20240902	101800	40696775	2715	2725	2725	2715	700
652	20240902	101700	38792755	2735	2735	2735	2735	0
653	20240902	101600	38792755	2735	2725	2735	2720	1106
654	20240902	101500	35783885	2735	2735	2735	2735	102
655	20240902	101400	35504915	2735	2720	2735	2720	52
656	20240902	101300	35363460	2725	2725	2725	2725	0
657	20240902	101200	35363460	2725	2725	2725	2725	0
658	20240902	101100	35363460	2725	2720	2725	2720	227
659	20240902	101000	34746015	2735	2735	2735	2735	0
660	20240902	100900	34746015	2735	2735	2735	2735	0
661	20240902	100800	34746015	2735	2735	2735	2735	0
662	20240902	100700	34746015	2735	2735	2735	2735	0
663	20240902	100600	34746015	2735	2735	2735	2735	1
664	20240902	100500	34743280	2735	2735	2735	2735	0
665	20240902	100400	34743280	2735	2735	2735	2735	0
666	20240902	100300	34743280	2735	2735	2735	2735	0
667	20240902	100200	34743280	2735	2735	2735	2735	0
668	20240902	100100	34743280	2735	2735	2735	2735	1
669	20240902	100000	34740545	2745	2745	2745	2745	0
670	20240902	095900	34740545	2745	2745	2745	2745	0
671	20240902	095800	34740545	2745	2730	2745	2730	113
672	20240902	095700	34432040	2750	2750	2750	2750	0
673	20240902	095600	34432040	2750	2705	2750	2705	3012
674	20240902	095500	26278965	2710	2710	2710	2710	328
675	20240902	095400	25390085	2715	2715	2715	2715	28
676	20240902	095300	25314065	2715	2715	2715	2715	10
677	20240902	095200	25286915	2715	2715	2715	2715	0
678	20240902	095100	25286915	2715	2715	2715	2715	5
679	20240902	095000	25273340	2700	2705	2705	2700	246
680	20240902	094900	24609095	2705	2710	2710	2705	866
681	20240902	094800	22265480	2710	2715	2715	2710	397
682	20240902	094700	21189600	2720	2720	2720	2720	7
683	20240902	094600	21170560	2710	2730	2730	2710	489
684	20240902	094500	19842665	2730	2720	2730	2720	141
685	20240902	094400	19458755	2725	2735	2735	2725	57
686	20240902	094300	19303390	2735	2735	2735	2735	0
687	20240902	094200	19303390	2735	2725	2735	2725	450
688	20240902	094100	18077130	2725	2725	2725	2725	0
689	20240902	094000	18077130	2725	2735	2735	2725	4
690	20240902	093900	18066200	2735	2720	2735	2720	2
691	20240902	093800	18060745	2715	2720	2720	2715	130
692	20240902	093700	17707740	2715	2715	2715	2715	0
693	20240902	093600	17707740	2715	2715	2715	2715	27
694	20240902	093500	17634435	2715	2720	2720	2715	660
695	20240902	093400	15841035	2725	2725	2725	2725	116
696	20240902	093300	15524935	2740	2740	2740	2740	0
697	20240902	093200	15524935	2740	2740	2740	2740	0
698	20240902	093100	15524935	2740	2740	2740	2740	5
699	20240902	093000	15511235	2740	2740	2740	2740	1
700	20240902	092900	15508495	2740	2740	2740	2740	0
701	20240902	092800	15508495	2740	2740	2740	2740	0
702	20240902	092700	15508495	2740	2740	2740	2740	2
703	20240902	092600	15503015	2740	2740	2740	2740	0
704	20240902	092500	15503015	2740	2745	2745	2730	148
705	20240902	092400	15096790	2745	2705	2745	2705	203
706	20240902	092300	14547095	2700	2700	2700	2700	179
707	20240902	092200	14063795	2700	2700	2700	2700	186
708	20240902	092100	13561595	2700	2700	2700	2700	164
709	20240902	092000	13118795	2700	2700	2700	2700	10
710	20240902	091900	13091795	2700	2700	2700	2700	722
711	20240902	091800	11142395	2700	2700	2700	2700	266
712	20240902	091700	10424195	2705	2705	2705	2705	234
713	20240902	091600	9791225	2710	2710	2710	2710	0
714	20240902	091500	9791225	2710	2710	2710	2710	270
715	20240902	091400	9059525	2710	2710	2710	2710	10
716	20240902	091300	9032425	2710	2710	2710	2710	0
717	20240902	091200	9032425	2710	2710	2710	2710	0
718	20240902	091100	9032425	2710	2710	2710	2710	53
719	20240902	091000	8888795	2710	2710	2710	2710	418
720	20240902	090900	7756015	2715	2720	2720	2715	280
721	20240902	090800	6995565	2720	2720	2720	2720	10
722	20240902	090700	6968365	2720	2720	2720	2720	8
723	20240902	090600	6946605	2720	2715	2720	2715	103
724	20240902	090500	6666955	2715	2730	2730	2715	485
725	20240902	090400	5349085	2720	2730	2730	2720	386
726	20240902	090300	4297550	2740	2740	2740	2740	1
727	20240902	090200	4294810	2735	2730	2740	2730	228
728	20240902	090100	3671160	2735	2725	2735	2715	1031
729	20240902	090000	870800	2740	2720	2740	2720	320