KissMeData/067010/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	194200	68174335	2850	2850	2850	2850	1158
3	20240905	194100	68174335	2850	2850	2850	2850	0
4	20240905	194000	68174335	2850	2850	2850	2850	0
5	20240905	193900	68174335	2850	2850	2850	2850	0
6	20240905	193800	68174335	2850	2850	2850	2850	0
7	20240905	193700	68174335	2850	2850	2850	2850	0
8	20240905	193600	68174335	2850	2850	2850	2850	0
9	20240905	193500	68174335	2850	2850	2850	2850	0
10	20240905	193400	68174335	2850	2850	2850	2850	0
11	20240905	193300	68174335	2850	2850	2850	2850	0
12	20240905	193200	68174335	2850	2850	2850	2850	0
13	20240905	193100	68174335	2850	2850	2850	2850	0
14	20240905	193000	68174335	2850	2850	2850	2850	0
15	20240905	192900	68174335	2850	2850	2850	2850	0
16	20240905	192800	68174335	2850	2850	2850	2850	0
17	20240905	192700	68174335	2850	2850	2850	2850	0
18	20240905	192600	68174335	2850	2850	2850	2850	0
19	20240905	192500	68174335	2850	2850	2850	2850	0
20	20240905	192400	68174335	2850	2850	2850	2850	0
21	20240905	192300	68174335	2850	2850	2850	2850	0
22	20240905	192200	68174335	2850	2850	2850	2850	0
23	20240905	192100	68174335	2850	2850	2850	2850	0
24	20240905	192000	68174335	2850	2850	2850	2850	0
25	20240905	191900	68174335	2850	2850	2850	2850	0
26	20240905	191800	68174335	2850	2850	2850	2850	0
27	20240905	191700	68174335	2850	2850	2850	2850	0
28	20240905	191600	68174335	2850	2850	2850	2850	0
29	20240905	191500	68174335	2850	2850	2850	2850	0
30	20240905	191400	68174335	2850	2850	2850	2850	0
31	20240905	191300	68174335	2850	2850	2850	2850	0
32	20240905	191200	68174335	2850	2850	2850	2850	1158
33	20240905	191100	68174335	2850	2850	2850	2850	0
34	20240905	191000	68174335	2850	2850	2850	2850	0
35	20240905	190900	68174335	2850	2850	2850	2850	0
36	20240905	190800	68174335	2850	2850	2850	2850	0
37	20240905	190700	68174335	2850	2850	2850	2850	0
38	20240905	190600	68174335	2850	2850	2850	2850	0
39	20240905	190500	68174335	2850	2850	2850	2850	0
40	20240905	190400	68174335	2850	2850	2850	2850	0
41	20240905	190300	68174335	2850	2850	2850	2850	0
42	20240905	190200	68174335	2850	2850	2850	2850	0
43	20240905	190100	68174335	2850	2850	2850	2850	0
44	20240905	190000	68174335	2850	2850	2850	2850	0
45	20240905	185900	68174335	2850	2850	2850	2850	0
46	20240905	185800	68174335	2850	2850	2850	2850	0
47	20240905	185700	68174335	2850	2850	2850	2850	0
48	20240905	185600	68174335	2850	2850	2850	2850	0
49	20240905	185500	68174335	2850	2850	2850	2850	0
50	20240905	185400	68174335	2850	2850	2850	2850	0
51	20240905	185300	68174335	2850	2850	2850	2850	0
52	20240905	185200	68174335	2850	2850	2850	2850	0
53	20240905	185100	68174335	2850	2850	2850	2850	0
54	20240905	185000	68174335	2850	2850	2850	2850	0
55	20240905	184900	68174335	2850	2850	2850	2850	0
56	20240905	184800	68174335	2850	2850	2850	2850	0
57	20240905	184700	68174335	2850	2850	2850	2850	0
58	20240905	184600	68174335	2850	2850	2850	2850	0
59	20240905	184500	68174335	2850	2850	2850	2850	0
60	20240905	184400	68174335	2850	2850	2850	2850	0
61	20240905	184300	68174335	2850	2850	2850	2850	0
62	20240905	184200	68174335	2850	2850	2850	2850	1158
63	20240905	184100	68174335	2850	2850	2850	2850	0
64	20240905	184000	68174335	2850	2850	2850	2850	0
65	20240905	183900	68174335	2850	2850	2850	2850	0
66	20240905	183800	68174335	2850	2850	2850	2850	0
67	20240905	183700	68174335	2850	2850	2850	2850	0
68	20240905	183600	68174335	2850	2850	2850	2850	0
69	20240905	183500	68174335	2850	2850	2850	2850	0
70	20240905	183400	68174335	2850	2850	2850	2850	0
71	20240905	183300	68174335	2850	2850	2850	2850	0
72	20240905	183200	68174335	2850	2850	2850	2850	0
73	20240905	183100	68174335	2850	2850	2850	2850	0
74	20240905	183000	68174335	2850	2850	2850	2850	0
75	20240905	182900	68174335	2850	2850	2850	2850	0
76	20240905	182800	68174335	2850	2850	2850	2850	0
77	20240905	182700	68174335	2850	2850	2850	2850	0
78	20240905	182600	68174335	2850	2850	2850	2850	0
79	20240905	182500	68174335	2850	2850	2850	2850	0
80	20240905	182400	68174335	2850	2850	2850	2850	0
81	20240905	182300	68174335	2850	2850	2850	2850	0
82	20240905	182200	68174335	2850	2850	2850	2850	0
83	20240905	182100	68174335	2850	2850	2850	2850	0
84	20240905	182000	68174335	2850	2850	2850	2850	0
85	20240905	181900	68174335	2850	2850	2850	2850	0
86	20240905	181800	68174335	2850	2850	2850	2850	0
87	20240905	181700	68174335	2850	2850	2850	2850	0
88	20240905	181600	68174335	2850	2850	2850	2850	0
89	20240905	181500	68174335	2850	2850	2850	2850	0
90	20240905	181400	68174335	2850	2850	2850	2850	0
91	20240905	181300	68174335	2850	2850	2850	2850	0
92	20240905	181200	68174335	2850	2850	2850	2850	1158
93	20240905	181100	68174335	2850	2850	2850	2850	0
94	20240905	181000	68174335	2850	2850	2850	2850	0
95	20240905	180900	68174335	2850	2850	2850	2850	0
96	20240905	180800	68174335	2850	2850	2850	2850	0
97	20240905	180700	68174335	2850	2850	2850	2850	0
98	20240905	180600	68174335	2850	2850	2850	2850	0
99	20240905	180500	68174335	2850	2850	2850	2850	0
100	20240905	180400	68174335	2850	2850	2850	2850	0
101	20240905	180300	68174335	2850	2850	2850	2850	0
102	20240905	180200	68174335	2850	2850	2850	2850	0
103	20240905	180100	68174335	2850	2850	2850	2850	0
104	20240905	180000	68174335	2850	2850	2850	2850	0
105	20240905	175900	68174335	2850	2850	2850	2850	0
106	20240905	175800	68174335	2850	2850	2850	2850	0
107	20240905	175700	68174335	2850	2850	2850	2850	0
108	20240905	175600	68174335	2850	2850	2850	2850	0
109	20240905	175500	68174335	2850	2850	2850	2850	0
110	20240905	175400	68174335	2850	2850	2850	2850	0
111	20240905	175300	68174335	2850	2850	2850	2850	0
112	20240905	175200	68174335	2850	2850	2850	2850	0
113	20240905	175100	68174335	2850	2850	2850	2850	0
114	20240905	175000	68174335	2850	2850	2850	2850	0
115	20240905	174900	68174335	2850	2850	2850	2850	0
116	20240905	174800	68174335	2850	2850	2850	2850	0
117	20240905	174700	68174335	2850	2850	2850	2850	0
118	20240905	174600	68174335	2850	2850	2850	2850	0
119	20240905	174500	68174335	2850	2850	2850	2850	0
120	20240905	174400	68174335	2850	2850	2850	2850	0
121	20240905	174300	68174335	2850	2850	2850	2850	0
122	20240905	174200	68174335	2850	2850	2850	2850	1158
123	20240905	174100	68174335	2850	2850	2850	2850	0
124	20240905	174000	68174335	2850	2850	2850	2850	0
125	20240905	173900	68174335	2850	2850	2850	2850	0
126	20240905	173800	68174335	2850	2850	2850	2850	0
127	20240905	173700	68174335	2850	2850	2850	2850	0
128	20240905	173600	68174335	2850	2850	2850	2850	0
129	20240905	173500	68174335	2850	2850	2850	2850	0
130	20240905	173400	68174335	2850	2850	2850	2850	0
131	20240905	173300	68174335	2850	2850	2850	2850	0
132	20240905	173200	68174335	2850	2850	2850	2850	0
133	20240905	173100	68174335	2850	2850	2850	2850	0
134	20240905	173000	68174335	2850	2850	2850	2850	0
135	20240905	172900	68174335	2850	2850	2850	2850	0
136	20240905	172800	68174335	2850	2850	2850	2850	0
137	20240905	172700	68174335	2850	2850	2850	2850	0
138	20240905	172600	68174335	2850	2850	2850	2850	0
139	20240905	172500	68174335	2850	2850	2850	2850	0
140	20240905	172400	68174335	2850	2850	2850	2850	0
141	20240905	172300	68174335	2850	2850	2850	2850	0
142	20240905	172200	68174335	2850	2850	2850	2850	0
143	20240905	172100	68174335	2850	2850	2850	2850	0
144	20240905	172000	68174335	2850	2850	2850	2850	0
145	20240905	171900	68174335	2850	2850	2850	2850	0
146	20240905	171800	68174335	2850	2850	2850	2850	0
147	20240905	171700	68174335	2850	2850	2850	2850	0
148	20240905	171600	68174335	2850	2850	2850	2850	0
149	20240905	171500	68174335	2850	2850	2850	2850	0
150	20240905	171400	68174335	2850	2850	2850	2850	0
151	20240905	171300	68174335	2850	2850	2850	2850	0
152	20240905	171200	68174335	2850	2850	2850	2850	1158
153	20240905	171100	68174335	2850	2850	2850	2850	0
154	20240905	171000	68174335	2850	2850	2850	2850	0
155	20240905	170900	68174335	2850	2850	2850	2850	0
156	20240905	170800	68174335	2850	2850	2850	2850	0
157	20240905	170700	68174335	2850	2850	2850	2850	0
158	20240905	170600	68174335	2850	2850	2850	2850	0
159	20240905	170500	68174335	2850	2850	2850	2850	0
160	20240905	170400	68174335	2850	2850	2850	2850	0
161	20240905	170300	68174335	2850	2850	2850	2850	0
162	20240905	170200	68174335	2850	2850	2850	2850	0
163	20240905	170100	68174335	2850	2850	2850	2850	0
164	20240905	170000	68174335	2850	2850	2850	2850	0
165	20240905	165900	68174335	2850	2850	2850	2850	0
166	20240905	165800	68174335	2850	2850	2850	2850	0
167	20240905	165700	68174335	2850	2850	2850	2850	0
168	20240905	165600	68174335	2850	2850	2850	2850	0
169	20240905	165500	68174335	2850	2850	2850	2850	0
170	20240905	165400	68174335	2850	2850	2850	2850	0
171	20240905	165300	68174335	2850	2850	2850	2850	0
172	20240905	165200	68174335	2850	2850	2850	2850	0
173	20240905	165100	68174335	2850	2850	2850	2850	0
174	20240905	165000	68174335	2850	2850	2850	2850	0
175	20240905	164900	68174335	2850	2850	2850	2850	0
176	20240905	164800	68174335	2850	2850	2850	2850	0
177	20240905	164700	68174335	2850	2850	2850	2850	0
178	20240905	164600	68174335	2850	2850	2850	2850	0
179	20240905	164500	68174335	2850	2850	2850	2850	0
180	20240905	164400	68174335	2850	2850	2850	2850	0
181	20240905	164300	68174335	2850	2850	2850	2850	0
182	20240905	164200	68174335	2850	2850	2850	2850	1158
183	20240905	164100	68174335	2850	2850	2850	2850	0
184	20240905	164000	68174335	2850	2850	2850	2850	0
185	20240905	163900	68174335	2850	2850	2850	2850	0
186	20240905	163800	68174335	2850	2850	2850	2850	0
187	20240905	163700	68174335	2850	2850	2850	2850	0
188	20240905	163600	68174335	2850	2850	2850	2850	0
189	20240905	163500	68174335	2850	2850	2850	2850	0
190	20240905	163400	68174335	2850	2850	2850	2850	0
191	20240905	163300	68174335	2850	2850	2850	2850	0
192	20240905	163200	68174335	2850	2850	2850	2850	0
193	20240905	163100	68174335	2850	2850	2850	2850	0
194	20240905	163000	68174335	2850	2850	2850	2850	0
195	20240905	162900	68174335	2850	2850	2850	2850	0
196	20240905	162800	68174335	2850	2850	2850	2850	0
197	20240905	162700	68174335	2850	2850	2850	2850	0
198	20240905	162600	68174335	2850	2850	2850	2850	0
199	20240905	162500	68174335	2850	2850	2850	2850	0
200	20240905	162400	68174335	2850	2850	2850	2850	0
201	20240905	162300	68174335	2850	2850	2850	2850	0
202	20240905	162200	68174335	2850	2850	2850	2850	0
203	20240905	162100	68174335	2850	2850	2850	2850	0
204	20240905	162000	68174335	2850	2850	2850	2850	0
205	20240905	161900	68174335	2850	2850	2850	2850	0
206	20240905	161800	68174335	2850	2850	2850	2850	0
207	20240905	161700	68174335	2850	2850	2850	2850	0
208	20240905	161600	68174335	2850	2850	2850	2850	0
209	20240905	161500	68174335	2850	2850	2850	2850	0
210	20240905	161400	68174335	2850	2850	2850	2850	0
211	20240905	161300	68174335	2850	2850	2850	2850	0
212	20240905	161200	68174335	2850	2850	2850	2850	1158
213	20240905	161100	68174335	2850	2850	2850	2850	0
214	20240905	161000	68174335	2850	2850	2850	2850	0
215	20240905	160900	68174335	2850	2850	2850	2850	0
216	20240905	160800	68174335	2850	2850	2850	2850	0
217	20240905	160700	68174335	2850	2850	2850	2850	0
218	20240905	160600	68174335	2850	2850	2850	2850	0
219	20240905	160500	68174335	2850	2850	2850	2850	0
220	20240905	160400	68174335	2850	2850	2850	2850	0
221	20240905	160300	68174335	2850	2850	2850	2850	0
222	20240905	160200	68174335	2850	2850	2850	2850	0
223	20240905	160100	68174335	2850	2850	2850	2850	0
224	20240905	160000	68174335	2850	2850	2850	2850	0
225	20240905	155900	68174335	2850	2850	2850	2850	0
226	20240905	155800	68174335	2850	2850	2850	2850	0
227	20240905	155700	68174335	2850	2850	2850	2850	0
228	20240905	155600	68174335	2850	2850	2850	2850	0
229	20240905	155500	68174335	2850	2850	2850	2850	0
230	20240905	155400	68174335	2850	2850	2850	2850	0
231	20240905	155300	68174335	2850	2850	2850	2850	0
232	20240905	155200	68174335	2850	2850	2850	2850	0
233	20240905	155100	68174335	2850	2850	2850	2850	0
234	20240905	155000	68174335	2850	2850	2850	2850	0
235	20240905	154900	68174335	2850	2850	2850	2850	0
236	20240905	154800	68174335	2850	2850	2850	2850	0
237	20240905	154700	68174335	2850	2850	2850	2850	0
238	20240905	154600	68174335	2850	2850	2850	2850	0
239	20240905	154500	68174335	2850	2850	2850	2850	0
240	20240905	154400	68174335	2850	2850	2850	2850	0
241	20240905	154300	68174335	2850	2850	2850	2850	0
242	20240905	154200	68174335	2850	2850	2850	2850	1158
243	20240905	154100	68174335	2850	2850	2850	2850	0
244	20240905	154000	68174335	2850	2850	2850	2850	0
245	20240905	153900	68174335	2850	2850	2850	2850	0
246	20240905	153800	68174335	2850	2850	2850	2850	0
247	20240905	153700	68174335	2850	2850	2850	2850	0
248	20240905	153600	68174335	2850	2850	2850	2850	0
249	20240905	153500	68174335	2850	2850	2850	2850	0
250	20240905	153400	68174335	2850	2850	2850	2850	0
251	20240905	153300	68174335	2850	2850	2850	2850	0
252	20240905	153200	68174335	2850	2850	2850	2850	0
253	20240905	153100	68174335	2850	2850	2850	2850	0
254	20240905	153000	68174335	2850	2850	2850	2850	1158
255	20240905	152900	64874035	2915	2915	2915	2915	0
256	20240905	152800	64874035	2915	2915	2915	2915	0
257	20240905	152700	64874035	2915	2915	2915	2915	0
258	20240905	152600	64874035	2915	2915	2915	2915	0
259	20240905	152500	64874035	2915	2915	2915	2915	0
260	20240905	152400	64874035	2915	2915	2915	2915	0
261	20240905	152300	64874035	2915	2915	2915	2915	0
262	20240905	152200	64874035	2915	2915	2915	2915	0
263	20240905	152100	64874035	2915	2915	2915	2915	0
264	20240905	152000	64874035	2915	2915	2915	2915	0
265	20240905	151900	64874035	2915	2915	2915	2895	24
266	20240905	151800	64804395	2895	2895	2895	2895	3
267	20240905	151700	64795710	2920	2895	2920	2895	13
268	20240905	151600	64757975	2920	2920	2920	2920	36
269	20240905	151500	64652855	2920	2920	2920	2920	0
270	20240905	151400	64652855	2920	2920	2920	2920	0
271	20240905	151300	64652855	2920	2920	2920	2920	10
272	20240905	151200	64623655	2920	2920	2920	2920	0
273	20240905	151100	64623655	2920	2920	2920	2920	20
274	20240905	151000	64565255	2920	2920	2920	2920	0
275	20240905	150900	64565255	2920	2920	2920	2920	0
276	20240905	150800	64565255	2920	2920	2920	2920	0
277	20240905	150700	64565255	2920	2920	2920	2920	0
278	20240905	150600	64565255	2920	2920	2920	2920	0
279	20240905	150500	64565255	2920	2920	2920	2920	0
280	20240905	150400	64565255	2920	2920	2920	2920	0
281	20240905	150300	64565255	2920	2920	2920	2920	0
282	20240905	150200	64565255	2920	2920	2920	2920	0
283	20240905	150100	64565255	2920	2920	2920	2920	0
284	20240905	150000	64565255	2920	2915	2920	2915	10
285	20240905	145900	64536060	2920	2920	2920	2920	38
286	20240905	145800	64425100	2920	2905	2920	2905	240
287	20240905	145700	63724555	2925	2860	2925	2855	1087
288	20240905	145600	60601620	2890	2890	2890	2890	0
289	20240905	145500	60601620	2890	2890	2890	2890	0
290	20240905	145400	60601620	2890	2890	2890	2890	0
291	20240905	145300	60601620	2890	2890	2890	2890	0
292	20240905	145200	60601620	2890	2890	2890	2890	0
293	20240905	145100	60601620	2890	2890	2890	2890	2
294	20240905	145000	60595840	2885	2870	2885	2870	40
295	20240905	144900	60481025	2870	2870	2870	2870	8
296	20240905	144800	60458065	2860	2860	2860	2860	0
297	20240905	144700	60458065	2860	2890	2890	2860	2495
298	20240905	144600	53319605	2925	2915	2925	2915	10
299	20240905	144500	53290440	2920	2915	2920	2915	2
300	20240905	144400	53284605	2925	2920	2925	2920	17
301	20240905	144300	53234935	2925	2925	2925	2925	0
302	20240905	144200	53234935	2925	2920	2925	2920	34
303	20240905	144100	53135645	2920	2920	2920	2920	0
304	20240905	144000	53135645	2920	2920	2920	2920	0
305	20240905	143900	53135645	2920	2920	2920	2920	2
306	20240905	143800	53129805	2880	2880	2880	2880	0
307	20240905	143700	53129805	2880	2880	2880	2880	0
308	20240905	143600	53129805	2880	2880	2880	2880	0
309	20240905	143500	53129805	2880	2875	2880	2875	708
310	20240905	143400	51092945	2860	2860	2860	2860	0
311	20240905	143300	51092945	2860	2860	2860	2860	1100
312	20240905	143200	47946945	2875	2875	2875	2875	0
313	20240905	143100	47946945	2875	2875	2875	2875	0
314	20240905	143000	47946945	2875	2875	2875	2875	0
315	20240905	142900	47946945	2875	2875	2875	2875	90
316	20240905	142800	47688195	2860	2860	2860	2860	0
317	20240905	142700	47688195	2860	2860	2860	2860	48
318	20240905	142600	47550915	2875	2875	2875	2875	0
319	20240905	142500	47550915	2875	2875	2875	2875	0
320	20240905	142400	47550915	2875	2875	2875	2875	0
321	20240905	142300	47550915	2875	2875	2875	2875	0
322	20240905	142200	47550915	2875	2875	2875	2875	0
323	20240905	142100	47550915	2875	2875	2875	2875	0
324	20240905	142000	47550915	2875	2875	2875	2875	3
325	20240905	141900	47542290	2860	2860	2860	2860	29
326	20240905	141800	47459350	2875	2875	2875	2875	0
327	20240905	141700	47459350	2875	2875	2875	2875	0
328	20240905	141600	47459350	2875	2875	2875	2875	0
329	20240905	141500	47459350	2875	2875	2875	2875	0
330	20240905	141400	47459350	2875	2875	2875	2875	0
331	20240905	141300	47459350	2875	2875	2875	2875	0
332	20240905	141200	47459350	2875	2860	2875	2860	203
333	20240905	141100	46878695	2860	2860	2860	2860	0
334	20240905	141000	46878695	2860	2860	2860	2860	0
335	20240905	140900	46878695	2860	2860	2860	2860	0
336	20240905	140800	46878695	2860	2855	2860	2855	49
337	20240905	140700	46738795	2855	2855	2855	2855	56
338	20240905	140600	46578915	2860	2860	2860	2860	0
339	20240905	140500	46578915	2860	2860	2860	2860	0
340	20240905	140400	46578915	2860	2860	2860	2860	0
341	20240905	140300	46578915	2860	2860	2860	2860	0
342	20240905	140200	46578915	2860	2860	2860	2860	14
343	20240905	140100	46538875	2860	2860	2860	2860	1
344	20240905	140000	46536015	2860	2860	2860	2860	0
345	20240905	135900	46536015	2860	2860	2860	2860	0
346	20240905	135800	46536015	2860	2860	2860	2860	0
347	20240905	135700	46536015	2860	2860	2860	2860	0
348	20240905	135600	46536015	2860	2860	2860	2860	0
349	20240905	135500	46536015	2860	2860	2860	2860	0
350	20240905	135400	46536015	2860	2860	2860	2860	0
351	20240905	135300	46536015	2860	2860	2860	2860	83
352	20240905	135200	46298635	2860	2860	2860	2860	1
353	20240905	135100	46295775	2860	2860	2860	2860	0
354	20240905	135000	46295775	2860	2860	2860	2860	0
355	20240905	134900	46295775	2860	2860	2860	2860	10
356	20240905	134800	46267175	2850	2850	2850	2850	50
357	20240905	134700	46124675	2850	2850	2850	2850	0
358	20240905	134600	46124675	2850	2850	2850	2850	0
359	20240905	134500	46124675	2850	2850	2850	2850	0
360	20240905	134400	46124675	2850	2850	2850	2850	0
361	20240905	134300	46124675	2850	2850	2850	2850	0
362	20240905	134200	46124675	2850	2850	2850	2850	133
363	20240905	134100	45745625	2855	2855	2855	2855	0
364	20240905	134000	45745625	2855	2855	2855	2855	11
365	20240905	133900	45714220	2855	2855	2855	2855	0
366	20240905	133800	45714220	2855	2860	2860	2855	83
367	20240905	133700	45477250	2855	2855	2855	2855	0
368	20240905	133600	45477250	2855	2855	2855	2855	0
369	20240905	133500	45477250	2855	2855	2855	2855	400
370	20240905	133400	44335250	2855	2855	2855	2855	0
371	20240905	133300	44335250	2855	2855	2855	2855	0
372	20240905	133200	44335250	2855	2855	2855	2855	34
373	20240905	133100	44238180	2860	2860	2860	2860	0
374	20240905	133000	44238180	2860	2860	2860	2860	0
375	20240905	132900	44238180	2860	2860	2860	2860	79
376	20240905	132800	44012240	2875	2875	2875	2875	0
377	20240905	132700	44012240	2875	2875	2875	2875	50
378	20240905	132600	43868490	2875	2875	2875	2875	5
379	20240905	132500	43854115	2875	2875	2875	2875	343
380	20240905	132400	42867990	2880	2880	2880	2880	0
381	20240905	132300	42867990	2880	2880	2880	2880	0
382	20240905	132200	42867990	2880	2880	2880	2880	0
383	20240905	132100	42867990	2880	2880	2880	2880	0
384	20240905	132000	42867990	2880	2880	2880	2875	364
385	20240905	131900	41821430	2880	2880	2880	2880	28
386	20240905	131800	41740790	2880	2880	2880	2880	0
387	20240905	131700	41740790	2880	2880	2880	2880	5
388	20240905	131600	41726390	2880	2880	2880	2880	13
389	20240905	131500	41688950	2885	2885	2890	2885	165
390	20240905	131400	41212910	2905	2905	2905	2905	0
391	20240905	131300	41212910	2905	2905	2905	2905	0
392	20240905	131200	41212910	2905	2905	2905	2905	0
393	20240905	131100	41212910	2905	2905	2905	2905	0
394	20240905	131000	41212910	2905	2905	2905	2905	0
395	20240905	130900	41212910	2905	2905	2905	2905	0
396	20240905	130800	41212910	2905	2905	2905	2905	0
397	20240905	130700	41212910	2905	2905	2905	2905	3
398	20240905	130600	41204195	2900	2900	2900	2900	2
399	20240905	130500	41198395	2915	2915	2915	2915	0
400	20240905	130400	41198395	2915	2915	2915	2915	0
401	20240905	130300	41198395	2915	2915	2915	2915	0
402	20240905	130200	41198395	2915	2915	2915	2915	0
403	20240905	130100	41198395	2915	2915	2915	2915	0
404	20240905	130000	41198395	2915	2915	2915	2915	0
405	20240905	125900	41198395	2915	2915	2915	2915	0
406	20240905	125800	41198395	2915	2915	2915	2915	0
407	20240905	125700	41198395	2915	2915	2915	2915	0
408	20240905	125600	41198395	2915	2915	2915	2915	0
409	20240905	125500	41198395	2915	2915	2915	2915	0
410	20240905	125400	41198395	2915	2915	2915	2915	0
411	20240905	125300	41198395	2915	2915	2915	2915	0
412	20240905	125200	41198395	2915	2915	2915	2915	0
413	20240905	125100	41198395	2915	2915	2915	2915	0
414	20240905	125000	41198395	2915	2915	2915	2915	0
415	20240905	124900	41198395	2915	2915	2915	2915	0
416	20240905	124800	41198395	2915	2915	2915	2915	0
417	20240905	124700	41198395	2915	2915	2915	2915	0
418	20240905	124600	41198395	2915	2915	2915	2915	0
419	20240905	124500	41198395	2915	2915	2915	2915	0
420	20240905	124400	41198395	2915	2915	2915	2915	0
421	20240905	124300	41198395	2915	2915	2915	2915	1
422	20240905	124200	41195480	2920	2920	2920	2920	0
423	20240905	124100	41195480	2920	2920	2920	2920	0
424	20240905	124000	41195480	2920	2920	2920	2920	0
425	20240905	123900	41195480	2920	2920	2920	2920	0
426	20240905	123800	41195480	2920	2920	2920	2920	0
427	20240905	123700	41195480	2920	2920	2920	2920	0
428	20240905	123600	41195480	2920	2920	2920	2920	0
429	20240905	123500	41195480	2920	2920	2920	2920	0
430	20240905	123400	41195480	2920	2920	2920	2920	0
431	20240905	123300	41195480	2920	2920	2920	2920	0
432	20240905	123200	41195480	2920	2920	2920	2920	0
433	20240905	123100	41195480	2920	2920	2920	2920	0
434	20240905	123000	41195480	2920	2920	2920	2920	0
435	20240905	122900	41195480	2920	2920	2920	2920	0
436	20240905	122800	41195480	2920	2920	2920	2920	0
437	20240905	122700	41195480	2920	2920	2920	2920	0
438	20240905	122600	41195480	2920	2920	2920	2920	0
439	20240905	122500	41195480	2920	2920	2920	2920	0
440	20240905	122400	41195480	2920	2915	2920	2885	734
441	20240905	122300	39071735	2915	2915	2915	2915	0
442	20240905	122200	39071735	2915	2915	2915	2915	0
443	20240905	122100	39071735	2915	2915	2915	2915	0
444	20240905	122000	39071735	2915	2915	2915	2915	0
445	20240905	121900	39071735	2915	2915	2915	2915	0
446	20240905	121800	39071735	2915	2915	2915	2915	0
447	20240905	121700	39071735	2915	2915	2915	2915	0
448	20240905	121600	39071735	2915	2915	2915	2915	0
449	20240905	121500	39071735	2915	2915	2915	2915	0
450	20240905	121400	39071735	2915	2915	2915	2915	0
451	20240905	121300	39071735	2915	2915	2915	2915	0
452	20240905	121200	39071735	2915	2915	2915	2915	0
453	20240905	121100	39071735	2915	2915	2915	2915	0
454	20240905	121000	39071735	2915	2915	2915	2915	0
455	20240905	120900	39071735	2915	2920	2920	2915	1940
456	20240905	120800	33407760	2920	2920	2920	2920	228
457	20240905	120700	32742000	2925	2925	2925	2925	0
458	20240905	120600	32742000	2925	2925	2925	2925	0
459	20240905	120500	32742000	2925	2925	2925	2925	0
460	20240905	120400	32742000	2925	2925	2925	2925	0
461	20240905	120300	32742000	2925	2925	2925	2925	652
462	20240905	120200	30834900	2925	2925	2925	2925	0
463	20240905	120100	30834900	2925	2925	2925	2925	211
464	20240905	120000	30217725	2925	2925	2925	2925	0
465	20240905	115900	30217725	2925	2925	2925	2925	0
466	20240905	115800	30217725	2925	2925	2925	2925	0
467	20240905	115700	30217725	2925	2925	2925	2925	59
468	20240905	115600	30045150	2925	2925	2925	2925	79
469	20240905	115500	29814075	2930	2930	2930	2930	0
470	20240905	115400	29814075	2930	2930	2930	2930	0
471	20240905	115300	29814075	2930	2930	2930	2930	0
472	20240905	115200	29814075	2930	2930	2930	2930	0
473	20240905	115100	29814075	2930	2930	2930	2930	0
474	20240905	115000	29814075	2930	2930	2930	2930	0
475	20240905	114900	29814075	2930	2930	2930	2930	1
476	20240905	114800	29811145	2930	2930	2930	2930	0
477	20240905	114700	29811145	2930	2930	2930	2930	0
478	20240905	114600	29811145	2930	2930	2930	2930	443
479	20240905	114500	28513155	2930	2930	2930	2930	0
480	20240905	114400	28513155	2930	2930	2930	2930	0
481	20240905	114300	28513155	2930	2930	2930	2930	0
482	20240905	114200	28513155	2930	2930	2930	2930	0
483	20240905	114100	28513155	2930	2930	2930	2930	2
484	20240905	114000	28507295	2930	2930	2930	2930	0
485	20240905	113900	28507295	2930	2930	2930	2930	0
486	20240905	113800	28507295	2930	2930	2930	2930	555
487	20240905	113700	26881145	2930	2930	2930	2930	0
488	20240905	113600	26881145	2930	2930	2930	2930	22
489	20240905	113500	26816685	2930	2930	2930	2930	293
490	20240905	113400	25958195	2935	2935	2935	2935	0
491	20240905	113300	25958195	2935	2935	2935	2935	90
492	20240905	113200	25694045	2960	2960	2960	2960	0
493	20240905	113100	25694045	2960	2960	2960	2960	0
494	20240905	113000	25694045	2960	2960	2960	2960	0
495	20240905	112900	25694045	2960	2960	2960	2960	0
496	20240905	112800	25694045	2960	2960	2960	2960	0
497	20240905	112700	25694045	2960	2960	2960	2960	0
498	20240905	112600	25694045	2960	2960	2960	2960	0
499	20240905	112500	25694045	2960	2960	2960	2960	0
500	20240905	112400	25694045	2960	2960	2960	2960	0
501	20240905	112300	25694045	2960	2960	2960	2960	0
502	20240905	112200	25694045	2960	2960	2960	2960	0
503	20240905	112100	25694045	2960	2960	2960	2960	0
504	20240905	112000	25694045	2960	2960	2960	2960	0
505	20240905	111900	25694045	2960	2960	2960	2960	0
506	20240905	111800	25694045	2960	2960	2960	2960	0
507	20240905	111700	25694045	2960	2960	2960	2960	0
508	20240905	111600	25694045	2960	2955	2960	2955	30
509	20240905	111500	25605385	2955	2955	2955	2955	0
510	20240905	111400	25605385	2955	2955	2955	2955	0
511	20240905	111300	25605385	2955	2955	2955	2955	0
512	20240905	111200	25605385	2955	2955	2955	2955	0
513	20240905	111100	25605385	2955	2955	2955	2955	0
514	20240905	111000	25605385	2955	2955	2955	2955	0
515	20240905	110900	25605385	2955	2955	2955	2955	0
516	20240905	110800	25605385	2955	2945	2955	2945	82
517	20240905	110700	25363875	2945	2935	2945	2930	1269
518	20240905	110600	21644835	2935	2940	2940	2935	3896
519	20240905	110500	10205950	2965	2965	2965	2965	0
520	20240905	110400	10205950	2965	2965	2965	2965	0
521	20240905	110300	10205950	2965	2965	2965	2965	0
522	20240905	110200	10205950	2965	2965	2965	2965	0
523	20240905	110100	10205950	2965	2965	2965	2965	0
524	20240905	110000	10205950	2965	2965	2965	2965	0
525	20240905	105900	10205950	2965	2965	2965	2965	0
526	20240905	105800	10205950	2965	2965	2965	2965	0
527	20240905	105700	10205950	2965	2960	2965	2960	97
528	20240905	105600	9918355	2965	2965	2965	2965	0
529	20240905	105500	9918355	2965	2965	2965	2965	0
530	20240905	105400	9918355	2965	2960	2965	2960	140
531	20240905	105300	9503695	2965	2960	2965	2960	70
532	20240905	105200	9296485	2960	2960	2960	2960	100
533	20240905	105100	9000485	2960	2950	2960	2940	186
534	20240905	105000	8451875	2950	2950	2950	2950	442
535	20240905	104900	7147975	2965	2965	2965	2965	50
536	20240905	104800	6999725	2965	2960	2965	2960	72
537	20240905	104700	6786600	2940	2940	2940	2940	0
538	20240905	104600	6786600	2940	2940	2940	2940	0
539	20240905	104500	6786600	2940	2940	2940	2940	0
540	20240905	104400	6786600	2940	2940	2940	2940	0
541	20240905	104300	6786600	2940	2940	2940	2940	0
542	20240905	104200	6786600	2940	2940	2940	2940	3
543	20240905	104100	6777780	2940	2940	2940	2940	40
544	20240905	104000	6660180	2940	2940	2940	2940	150
545	20240905	103900	6219180	2965	2965	2965	2965	0
546	20240905	103800	6219180	2965	2965	2965	2965	0
547	20240905	103700	6219180	2965	2965	2965	2965	0
548	20240905	103600	6219180	2965	2965	2965	2965	0
549	20240905	103500	6219180	2965	2965	2965	2965	0
550	20240905	103400	6219180	2965	2965	2965	2965	0
551	20240905	103300	6219180	2965	2965	2965	2965	0
552	20240905	103200	6219180	2965	2965	2965	2965	0
553	20240905	103100	6219180	2965	2965	2965	2965	0
554	20240905	103000	6219180	2965	2965	2965	2965	0
555	20240905	102900	6219180	2965	2965	2965	2965	0
556	20240905	102800	6219180	2965	2965	2965	2965	2
557	20240905	102700	6213250	2945	2945	2945	2945	0
558	20240905	102600	6213250	2945	2945	2945	2945	901
559	20240905	102500	3559805	2975	2975	2975	2975	0
560	20240905	102400	3559805	2975	2975	2975	2975	0
561	20240905	102300	3559805	2975	2975	2975	2975	0
562	20240905	102200	3559805	2975	2975	2975	2975	0
563	20240905	102100	3559805	2975	2975	2975	2975	0
564	20240905	102000	3559805	2975	2975	2975	2975	0
565	20240905	101900	3559805	2975	2975	2975	2975	0
566	20240905	101800	3559805	2975	2960	2975	2960	31
567	20240905	101700	3467875	2945	2945	2945	2945	0
568	20240905	101600	3467875	2945	2945	2945	2945	0
569	20240905	101500	3467875	2945	2945	2945	2945	0
570	20240905	101400	3467875	2945	2945	2945	2945	0
571	20240905	101300	3467875	2945	2945	2945	2945	0
572	20240905	101200	3467875	2945	2945	2945	2945	0
573	20240905	101100	3467875	2945	2945	2945	2945	23
574	20240905	101000	3400140	2945	2945	2945	2945	0
575	20240905	100900	3400140	2945	2945	2945	2945	290
576	20240905	100800	2546090	2945	2945	2945	2945	0
577	20240905	100700	2546090	2945	2945	2945	2945	0
578	20240905	100600	2546090	2945	2945	2945	2945	0
579	20240905	100500	2546090	2945	2945	2945	2945	71
580	20240905	100400	2336995	2935	2935	2935	2935	0
581	20240905	100300	2336995	2935	2935	2935	2935	139
582	20240905	100200	1929030	2940	2940	2940	2940	165
583	20240905	100100	1443930	2945	2945	2945	2945	56
584	20240905	100000	1279010	2945	2945	2945	2945	0
585	20240905	095900	1279010	2945	2945	2945	2945	0
586	20240905	095800	1279010	2945	2945	2945	2945	43
587	20240905	095700	1152375	2940	2930	2940	2930	30
588	20240905	095600	1064445	2945	2945	2945	2945	0
589	20240905	095500	1064445	2945	2945	2945	2945	0
590	20240905	095400	1064445	2945	2945	2945	2945	0
591	20240905	095300	1064445	2945	2945	2945	2945	0
592	20240905	095200	1064445	2945	2945	2945	2945	0
593	20240905	095100	1064445	2945	2945	2945	2945	0
594	20240905	095000	1064445	2945	2945	2945	2945	0
595	20240905	094900	1064445	2945	2945	2945	2945	0
596	20240905	094800	1064445	2945	2945	2945	2945	0
597	20240905	094700	1064445	2945	2945	2945	2945	0
598	20240905	094600	1064445	2945	2945	2945	2945	5
599	20240905	094500	1049720	2945	2945	2945	2945	0
600	20240905	094400	1049720	2945	2945	2945	2945	0
601	20240905	094300	1049720	2945	2945	2945	2945	0
602	20240905	094200	1049720	2945	2945	2945	2945	0
603	20240905	094100	1049720	2945	2945	2945	2945	0
604	20240905	094000	1049720	2945	2945	2945	2945	0
605	20240905	093900	1049720	2945	2945	2945	2945	100
606	20240905	093800	755220	2920	2920	2920	2920	0
607	20240905	093700	755220	2920	2920	2920	2920	0
608	20240905	093600	755220	2920	2920	2920	2920	0
609	20240905	093500	755220	2920	2920	2920	2920	0
610	20240905	093400	755220	2920	2920	2920	2920	0
611	20240905	093300	755220	2920	2920	2920	2920	0
612	20240905	093200	755220	2920	2920	2920	2920	0
613	20240905	093100	755220	2920	2920	2920	2920	0
614	20240905	093000	755220	2920	2920	2920	2920	0
615	20240905	092900	755220	2920	2920	2920	2920	0
616	20240905	092800	755220	2920	2920	2920	2920	0
617	20240905	092700	755220	2920	2920	2920	2920	0
618	20240905	092600	755220	2920	2920	2920	2920	0
619	20240905	092500	755220	2920	2920	2920	2920	0
620	20240905	092400	755220	2920	2920	2920	2920	0
621	20240905	092300	755220	2920	2920	2920	2920	52
622	20240905	092200	603380	2920	2920	2920	2920	0
623	20240905	092100	603380	2920	2920	2920	2920	0
624	20240905	092000	603380	2920	2920	2920	2920	0
625	20240905	091900	603380	2920	2920	2920	2920	0
626	20240905	091800	603380	2920	2920	2920	2920	0
627	20240905	091700	603380	2920	2920	2920	2920	0
628	20240905	091600	603380	2920	2920	2920	2920	0
629	20240905	091500	603380	2920	2920	2920	2920	0
630	20240905	091400	603380	2920	2920	2920	2920	0
631	20240905	091300	603380	2920	2920	2920	2920	0
632	20240905	091200	603380	2920	2925	2925	2920	61
633	20240905	091100	425110	2930	2930	2930	2930	0
634	20240905	091000	425110	2930	2930	2930	2930	3
635	20240905	090900	416320	2920	2920	2920	2920	0
636	20240905	090800	416320	2920	2920	2920	2920	0
637	20240905	090700	416320	2920	2920	2920	2920	0
638	20240905	090600	416320	2920	2920	2920	2920	0
639	20240905	090500	416320	2920	2920	2920	2920	0
640	20240905	090400	416320	2920	2920	2920	2920	0
641	20240905	090300	416320	2920	2930	2930	2920	110
642	20240905	090200	94870	2925	2925	2925	2925	0
643	20240905	090100	94870	2925	2925	2925	2925	0
644	20240905	090000	94870	2925	2965	2980	2925	32