KissMeData/115570/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	201000	159232695	2920	2920	2920	2920	4738
3	20240903	200900	159232695	2920	2920	2920	2920	0
4	20240903	200800	159232695	2920	2920	2920	2920	0
5	20240903	200700	159232695	2920	2920	2920	2920	0
6	20240903	200600	159232695	2920	2920	2920	2920	0
7	20240903	200500	159232695	2920	2920	2920	2920	0
8	20240903	200400	159232695	2920	2920	2920	2920	0
9	20240903	200300	159232695	2920	2920	2920	2920	0
10	20240903	200200	159232695	2920	2920	2920	2920	0
11	20240903	200100	159232695	2920	2920	2920	2920	0
12	20240903	200000	159232695	2920	2920	2920	2920	0
13	20240903	195900	159232695	2920	2920	2920	2920	0
14	20240903	195800	159232695	2920	2920	2920	2920	0
15	20240903	195700	159232695	2920	2920	2920	2920	0
16	20240903	195600	159232695	2920	2920	2920	2920	0
17	20240903	195500	159232695	2920	2920	2920	2920	0
18	20240903	195400	159232695	2920	2920	2920	2920	0
19	20240903	195300	159232695	2920	2920	2920	2920	0
20	20240903	195200	159232695	2920	2920	2920	2920	0
21	20240903	195100	159232695	2920	2920	2920	2920	0
22	20240903	195000	159232695	2920	2920	2920	2920	0
23	20240903	194900	159232695	2920	2920	2920	2920	0
24	20240903	194800	159232695	2920	2920	2920	2920	0
25	20240903	194700	159232695	2920	2920	2920	2920	0
26	20240903	194600	159232695	2920	2920	2920	2920	0
27	20240903	194500	159232695	2920	2920	2920	2920	0
28	20240903	194400	159232695	2920	2920	2920	2920	0
29	20240903	194300	159232695	2920	2920	2920	2920	0
30	20240903	194200	159232695	2920	2920	2920	2920	0
31	20240903	194100	159232695	2920	2920	2920	2920	0
32	20240903	194000	159232695	2920	2920	2920	2920	4738
33	20240903	193900	159232695	2920	2920	2920	2920	0
34	20240903	193800	159232695	2920	2920	2920	2920	0
35	20240903	193700	159232695	2920	2920	2920	2920	0
36	20240903	193600	159232695	2920	2920	2920	2920	0
37	20240903	193500	159232695	2920	2920	2920	2920	0
38	20240903	193400	159232695	2920	2920	2920	2920	0
39	20240903	193300	159232695	2920	2920	2920	2920	0
40	20240903	193200	159232695	2920	2920	2920	2920	0
41	20240903	193100	159232695	2920	2920	2920	2920	0
42	20240903	193000	159232695	2920	2920	2920	2920	0
43	20240903	192900	159232695	2920	2920	2920	2920	0
44	20240903	192800	159232695	2920	2920	2920	2920	0
45	20240903	192700	159232695	2920	2920	2920	2920	0
46	20240903	192600	159232695	2920	2920	2920	2920	0
47	20240903	192500	159232695	2920	2920	2920	2920	0
48	20240903	192400	159232695	2920	2920	2920	2920	0
49	20240903	192300	159232695	2920	2920	2920	2920	0
50	20240903	192200	159232695	2920	2920	2920	2920	0
51	20240903	192100	159232695	2920	2920	2920	2920	0
52	20240903	192000	159232695	2920	2920	2920	2920	0
53	20240903	191900	159232695	2920	2920	2920	2920	0
54	20240903	191800	159232695	2920	2920	2920	2920	0
55	20240903	191700	159232695	2920	2920	2920	2920	0
56	20240903	191600	159232695	2920	2920	2920	2920	0
57	20240903	191500	159232695	2920	2920	2920	2920	0
58	20240903	191400	159232695	2920	2920	2920	2920	0
59	20240903	191300	159232695	2920	2920	2920	2920	0
60	20240903	191200	159232695	2920	2920	2920	2920	0
61	20240903	191100	159232695	2920	2920	2920	2920	0
62	20240903	191000	159232695	2920	2920	2920	2920	4738
63	20240903	190900	159232695	2920	2920	2920	2920	0
64	20240903	190800	159232695	2920	2920	2920	2920	0
65	20240903	190700	159232695	2920	2920	2920	2920	0
66	20240903	190600	159232695	2920	2920	2920	2920	0
67	20240903	190500	159232695	2920	2920	2920	2920	0
68	20240903	190400	159232695	2920	2920	2920	2920	0
69	20240903	190300	159232695	2920	2920	2920	2920	0
70	20240903	190200	159232695	2920	2920	2920	2920	0
71	20240903	190100	159232695	2920	2920	2920	2920	0
72	20240903	190000	159232695	2920	2920	2920	2920	0
73	20240903	185900	159232695	2920	2920	2920	2920	0
74	20240903	185800	159232695	2920	2920	2920	2920	0
75	20240903	185700	159232695	2920	2920	2920	2920	0
76	20240903	185600	159232695	2920	2920	2920	2920	0
77	20240903	185500	159232695	2920	2920	2920	2920	0
78	20240903	185400	159232695	2920	2920	2920	2920	0
79	20240903	185300	159232695	2920	2920	2920	2920	0
80	20240903	185200	159232695	2920	2920	2920	2920	0
81	20240903	185100	159232695	2920	2920	2920	2920	0
82	20240903	185000	159232695	2920	2920	2920	2920	0
83	20240903	184900	159232695	2920	2920	2920	2920	0
84	20240903	184800	159232695	2920	2920	2920	2920	0
85	20240903	184700	159232695	2920	2920	2920	2920	0
86	20240903	184600	159232695	2920	2920	2920	2920	0
87	20240903	184500	159232695	2920	2920	2920	2920	0
88	20240903	184400	159232695	2920	2920	2920	2920	0
89	20240903	184300	159232695	2920	2920	2920	2920	0
90	20240903	184200	159232695	2920	2920	2920	2920	0
91	20240903	184100	159232695	2920	2920	2920	2920	0
92	20240903	184000	159232695	2920	2920	2920	2920	4738
93	20240903	183900	159232695	2920	2920	2920	2920	0
94	20240903	183800	159232695	2920	2920	2920	2920	0
95	20240903	183700	159232695	2920	2920	2920	2920	0
96	20240903	183600	159232695	2920	2920	2920	2920	0
97	20240903	183500	159232695	2920	2920	2920	2920	0
98	20240903	183400	159232695	2920	2920	2920	2920	0
99	20240903	183300	159232695	2920	2920	2920	2920	0
100	20240903	183200	159232695	2920	2920	2920	2920	0
101	20240903	183100	159232695	2920	2920	2920	2920	0
102	20240903	183000	159232695	2920	2920	2920	2920	0
103	20240903	182900	159232695	2920	2920	2920	2920	0
104	20240903	182800	159232695	2920	2920	2920	2920	0
105	20240903	182700	159232695	2920	2920	2920	2920	0
106	20240903	182600	159232695	2920	2920	2920	2920	0
107	20240903	182500	159232695	2920	2920	2920	2920	0
108	20240903	182400	159232695	2920	2920	2920	2920	0
109	20240903	182300	159232695	2920	2920	2920	2920	0
110	20240903	182200	159232695	2920	2920	2920	2920	0
111	20240903	182100	159232695	2920	2920	2920	2920	0
112	20240903	182000	159232695	2920	2920	2920	2920	0
113	20240903	181900	159232695	2920	2920	2920	2920	0
114	20240903	181800	159232695	2920	2920	2920	2920	0
115	20240903	181700	159232695	2920	2920	2920	2920	0
116	20240903	181600	159232695	2920	2920	2920	2920	0
117	20240903	181500	159232695	2920	2920	2920	2920	0
118	20240903	181400	159232695	2920	2920	2920	2920	0
119	20240903	181300	159232695	2920	2920	2920	2920	0
120	20240903	181200	159232695	2920	2920	2920	2920	0
121	20240903	181100	159232695	2920	2920	2920	2920	0
122	20240903	181000	159232695	2920	2920	2920	2920	4738
123	20240903	180900	159232695	2920	2920	2920	2920	0
124	20240903	180800	159232695	2920	2920	2920	2920	0
125	20240903	180700	159232695	2920	2920	2920	2920	0
126	20240903	180600	159232695	2920	2920	2920	2920	0
127	20240903	180500	159232695	2920	2920	2920	2920	0
128	20240903	180400	159232695	2920	2920	2920	2920	0
129	20240903	180300	159232695	2920	2920	2920	2920	0
130	20240903	180200	159232695	2920	2920	2920	2920	0
131	20240903	180100	159232695	2920	2920	2920	2920	0
132	20240903	180000	159232695	2920	2920	2920	2920	0
133	20240903	175900	159232695	2920	2920	2920	2920	0
134	20240903	175800	159232695	2920	2920	2920	2920	0
135	20240903	175700	159232695	2920	2920	2920	2920	0
136	20240903	175600	159232695	2920	2920	2920	2920	0
137	20240903	175500	159232695	2920	2920	2920	2920	0
138	20240903	175400	159232695	2920	2920	2920	2920	0
139	20240903	175300	159232695	2920	2920	2920	2920	0
140	20240903	175200	159232695	2920	2920	2920	2920	0
141	20240903	175100	159232695	2920	2920	2920	2920	0
142	20240903	175000	159232695	2920	2920	2920	2920	0
143	20240903	174900	159232695	2920	2920	2920	2920	0
144	20240903	174800	159232695	2920	2920	2920	2920	0
145	20240903	174700	159232695	2920	2920	2920	2920	0
146	20240903	174600	159232695	2920	2920	2920	2920	0
147	20240903	174500	159232695	2920	2920	2920	2920	0
148	20240903	174400	159232695	2920	2920	2920	2920	0
149	20240903	174300	159232695	2920	2920	2920	2920	0
150	20240903	174200	159232695	2920	2920	2920	2920	0
151	20240903	174100	159232695	2920	2920	2920	2920	0
152	20240903	174000	159232695	2920	2920	2920	2920	4738
153	20240903	173900	159232695	2920	2920	2920	2920	0
154	20240903	173800	159232695	2920	2920	2920	2920	0
155	20240903	173700	159232695	2920	2920	2920	2920	0
156	20240903	173600	159232695	2920	2920	2920	2920	0
157	20240903	173500	159232695	2920	2920	2920	2920	0
158	20240903	173400	159232695	2920	2920	2920	2920	0
159	20240903	173300	159232695	2920	2920	2920	2920	0
160	20240903	173200	159232695	2920	2920	2920	2920	0
161	20240903	173100	159232695	2920	2920	2920	2920	0
162	20240903	173000	159232695	2920	2920	2920	2920	0
163	20240903	172900	159232695	2920	2920	2920	2920	0
164	20240903	172800	159232695	2920	2920	2920	2920	0
165	20240903	172700	159232695	2920	2920	2920	2920	0
166	20240903	172600	159232695	2920	2920	2920	2920	0
167	20240903	172500	159232695	2920	2920	2920	2920	0
168	20240903	172400	159232695	2920	2920	2920	2920	0
169	20240903	172300	159232695	2920	2920	2920	2920	0
170	20240903	172200	159232695	2920	2920	2920	2920	0
171	20240903	172100	159232695	2920	2920	2920	2920	0
172	20240903	172000	159232695	2920	2920	2920	2920	0
173	20240903	171900	159232695	2920	2920	2920	2920	0
174	20240903	171800	159232695	2920	2920	2920	2920	0
175	20240903	171700	159232695	2920	2920	2920	2920	0
176	20240903	171600	159232695	2920	2920	2920	2920	0
177	20240903	171500	159232695	2920	2920	2920	2920	0
178	20240903	171400	159232695	2920	2920	2920	2920	0
179	20240903	171300	159232695	2920	2920	2920	2920	0
180	20240903	171200	159232695	2920	2920	2920	2920	0
181	20240903	171100	159232695	2920	2920	2920	2920	0
182	20240903	171000	159232695	2920	2920	2920	2920	4738
183	20240903	170900	159232695	2920	2920	2920	2920	0
184	20240903	170800	159232695	2920	2920	2920	2920	0
185	20240903	170700	159232695	2920	2920	2920	2920	0
186	20240903	170600	159232695	2920	2920	2920	2920	0
187	20240903	170500	159232695	2920	2920	2920	2920	0
188	20240903	170400	159232695	2920	2920	2920	2920	0
189	20240903	170300	159232695	2920	2920	2920	2920	0
190	20240903	170200	159232695	2920	2920	2920	2920	0
191	20240903	170100	159232695	2920	2920	2920	2920	0
192	20240903	170000	159232695	2920	2920	2920	2920	0
193	20240903	165900	159232695	2920	2920	2920	2920	0
194	20240903	165800	159232695	2920	2920	2920	2920	0
195	20240903	165700	159232695	2920	2920	2920	2920	0
196	20240903	165600	159232695	2920	2920	2920	2920	0
197	20240903	165500	159232695	2920	2920	2920	2920	0
198	20240903	165400	159232695	2920	2920	2920	2920	0
199	20240903	165300	159232695	2920	2920	2920	2920	0
200	20240903	165200	159232695	2920	2920	2920	2920	0
201	20240903	165100	159232695	2920	2920	2920	2920	0
202	20240903	165000	159232695	2920	2920	2920	2920	0
203	20240903	164900	159232695	2920	2920	2920	2920	0
204	20240903	164800	159232695	2920	2920	2920	2920	0
205	20240903	164700	159232695	2920	2920	2920	2920	0
206	20240903	164600	159232695	2920	2920	2920	2920	0
207	20240903	164500	159232695	2920	2920	2920	2920	0
208	20240903	164400	159232695	2920	2920	2920	2920	0
209	20240903	164300	159232695	2920	2920	2920	2920	0
210	20240903	164200	159232695	2920	2920	2920	2920	0
211	20240903	164100	159232695	2920	2920	2920	2920	0
212	20240903	164000	159232695	2920	2920	2920	2920	4738
213	20240903	163900	159232695	2920	2920	2920	2920	0
214	20240903	163800	159232695	2920	2920	2920	2920	0
215	20240903	163700	159232695	2920	2920	2920	2920	0
216	20240903	163600	159232695	2920	2920	2920	2920	0
217	20240903	163500	159232695	2920	2920	2920	2920	0
218	20240903	163400	159232695	2920	2920	2920	2920	0
219	20240903	163300	159232695	2920	2920	2920	2920	0
220	20240903	163200	159232695	2920	2920	2920	2920	0
221	20240903	163100	159232695	2920	2920	2920	2920	0
222	20240903	163000	159232695	2920	2920	2920	2920	0
223	20240903	162900	159232695	2920	2920	2920	2920	0
224	20240903	162800	159232695	2920	2920	2920	2920	0
225	20240903	162700	159232695	2920	2920	2920	2920	0
226	20240903	162600	159232695	2920	2920	2920	2920	0
227	20240903	162500	159232695	2920	2920	2920	2920	0
228	20240903	162400	159232695	2920	2920	2920	2920	0
229	20240903	162300	159232695	2920	2920	2920	2920	0
230	20240903	162200	159232695	2920	2920	2920	2920	0
231	20240903	162100	159232695	2920	2920	2920	2920	0
232	20240903	162000	159232695	2920	2920	2920	2920	0
233	20240903	161900	159232695	2920	2920	2920	2920	0
234	20240903	161800	159232695	2920	2920	2920	2920	0
235	20240903	161700	159232695	2920	2920	2920	2920	0
236	20240903	161600	159232695	2920	2920	2920	2920	0
237	20240903	161500	159232695	2920	2920	2920	2920	0
238	20240903	161400	159232695	2920	2920	2920	2920	0
239	20240903	161300	159232695	2920	2920	2920	2920	0
240	20240903	161200	159232695	2920	2920	2920	2920	0
241	20240903	161100	159232695	2920	2920	2920	2920	0
242	20240903	161000	159232695	2920	2920	2920	2920	4738
243	20240903	160900	159232695	2920	2920	2920	2920	0
244	20240903	160800	159232695	2920	2920	2920	2920	0
245	20240903	160700	159232695	2920	2920	2920	2920	0
246	20240903	160600	159232695	2920	2920	2920	2920	0
247	20240903	160500	159232695	2920	2920	2920	2920	0
248	20240903	160400	159232695	2920	2920	2920	2920	0
249	20240903	160300	159232695	2920	2920	2920	2920	0
250	20240903	160200	159232695	2920	2920	2920	2920	0
251	20240903	160100	159232695	2920	2920	2920	2920	0
252	20240903	160000	159232695	2920	2920	2920	2920	0
253	20240903	155900	159232695	2920	2920	2920	2920	0
254	20240903	155800	159232695	2920	2920	2920	2920	0
255	20240903	155700	159232695	2920	2920	2920	2920	0
256	20240903	155600	159232695	2920	2920	2920	2920	0
257	20240903	155500	159232695	2920	2920	2920	2920	0
258	20240903	155400	159232695	2920	2920	2920	2920	0
259	20240903	155300	159232695	2920	2920	2920	2920	0
260	20240903	155200	159232695	2920	2920	2920	2920	0
261	20240903	155100	159232695	2920	2920	2920	2920	0
262	20240903	155000	159232695	2920	2920	2920	2920	0
263	20240903	154900	159232695	2920	2920	2920	2920	0
264	20240903	154800	159232695	2920	2920	2920	2920	0
265	20240903	154700	159232695	2920	2920	2920	2920	0
266	20240903	154600	159232695	2920	2920	2920	2920	0
267	20240903	154500	159232695	2920	2920	2920	2920	0
268	20240903	154400	159232695	2920	2920	2920	2920	0
269	20240903	154300	159232695	2920	2920	2920	2920	0
270	20240903	154200	159232695	2920	2920	2920	2920	0
271	20240903	154100	159232695	2920	2920	2920	2920	0
272	20240903	154000	159232695	2920	2920	2920	2920	4738
273	20240903	153900	159232695	2920	2920	2920	2920	0
274	20240903	153800	159232695	2920	2920	2920	2920	0
275	20240903	153700	159232695	2920	2920	2920	2920	0
276	20240903	153600	159232695	2920	2920	2920	2920	0
277	20240903	153500	159232695	2920	2920	2920	2920	0
278	20240903	153400	159232695	2920	2920	2920	2920	0
279	20240903	153300	159232695	2920	2920	2920	2920	0
280	20240903	153200	159232695	2920	2920	2920	2920	0
281	20240903	153100	159232695	2920	2920	2920	2920	0
282	20240903	153000	159232695	2920	2920	2920	2920	4738
283	20240903	152900	145397735	2955	2955	2955	2955	0
284	20240903	152800	145397735	2955	2955	2955	2955	0
285	20240903	152700	145397735	2955	2955	2955	2955	0
286	20240903	152600	145397735	2955	2955	2955	2955	0
287	20240903	152500	145397735	2955	2955	2955	2955	0
288	20240903	152400	145397735	2955	2955	2955	2955	0
289	20240903	152300	145397735	2955	2955	2955	2955	0
290	20240903	152200	145397735	2955	2955	2955	2955	0
291	20240903	152100	145397735	2955	2955	2955	2955	0
292	20240903	152000	145397735	2955	2955	2955	2955	0
293	20240903	151900	145397735	2955	2955	2955	2955	16
294	20240903	151800	145350455	2970	2970	2970	2970	222
295	20240903	151700	144691115	2975	2970	2975	2970	666
296	20240903	151600	142710765	2975	2970	2975	2970	1152
297	20240903	151500	139288805	2970	2970	2970	2970	0
298	20240903	151400	139288805	2970	2970	2970	2970	0
299	20240903	151300	139288805	2970	2945	2970	2945	188
300	20240903	151200	138732050	2955	2955	2955	2955	0
301	20240903	151100	138732050	2955	2955	2955	2955	34
302	20240903	151000	138631580	2965	2965	2965	2965	0
303	20240903	150900	138631580	2965	2965	2965	2965	12
304	20240903	150800	138596000	2930	2930	2930	2930	0
305	20240903	150700	138596000	2930	2930	2930	2930	0
306	20240903	150600	138596000	2930	2930	2930	2930	0
307	20240903	150500	138596000	2930	2935	2935	2930	1044
308	20240903	150400	135536655	2970	2970	2970	2970	5
309	20240903	150300	135521805	2925	2955	2955	2925	3000
310	20240903	150200	126730955	2975	2975	2975	2975	0
311	20240903	150100	126730955	2975	2975	2975	2975	16
312	20240903	150000	126683355	2980	2975	2980	2975	80
313	20240903	145900	126445345	2955	2955	2955	2955	0
314	20240903	145800	126445345	2955	2955	2955	2955	100
315	20240903	145700	126149845	2985	2985	2985	2985	0
316	20240903	145600	126149845	2985	2985	2985	2985	111
317	20240903	145500	125818510	2980	2980	2980	2980	0
318	20240903	145400	125818510	2980	2980	2980	2980	674
319	20240903	145300	123809990	2980	2980	2980	2980	0
320	20240903	145200	123809990	2980	2980	2980	2980	0
321	20240903	145100	123809990	2980	2980	2980	2980	26
322	20240903	145000	123732510	2985	2985	2985	2985	0
323	20240903	144900	123732510	2985	2985	2985	2985	0
324	20240903	144800	123732510	2985	2985	2985	2985	0
325	20240903	144700	123732510	2985	2985	2985	2985	0
326	20240903	144600	123732510	2985	2985	2985	2985	0
327	20240903	144500	123732510	2985	2965	2985	2965	60
328	20240903	144400	123554500	2955	2955	2955	2955	0
329	20240903	144300	123554500	2955	2955	2955	2955	0
330	20240903	144200	123554500	2955	2955	2955	2955	175
331	20240903	144100	123037375	2940	2940	2940	2940	100
332	20240903	144000	122743375	2940	2940	2940	2940	0
333	20240903	143900	122743375	2940	2940	2940	2940	0
334	20240903	143800	122743375	2940	2940	2940	2940	0
335	20240903	143700	122743375	2940	2940	2940	2940	0
336	20240903	143600	122743375	2940	2945	2955	2940	661
337	20240903	143500	120798575	2955	2955	2955	2955	0
338	20240903	143400	120798575	2955	2955	2955	2955	5
339	20240903	143300	120783800	2950	2930	2950	2930	4161
340	20240903	143200	108556300	2935	2935	2935	2935	118
341	20240903	143100	108209970	2935	2935	2935	2930	484
342	20240903	143000	106790905	2940	2940	2940	2940	0
343	20240903	142900	106790905	2940	2940	2940	2940	4
344	20240903	142800	106779145	2940	2940	2940	2940	0
345	20240903	142700	106779145	2940	2945	2945	2940	1042
346	20240903	142600	103715645	2950	2950	2950	2950	0
347	20240903	142500	103715645	2950	2950	2950	2950	4
348	20240903	142400	103703845	2950	2950	2950	2950	2
349	20240903	142300	103697945	2950	2950	2950	2950	32
350	20240903	142200	103603545	2950	2950	2950	2950	0
351	20240903	142100	103603545	2950	2950	2950	2950	0
352	20240903	142000	103603545	2950	2950	2950	2950	0
353	20240903	141900	103603545	2950	2950	2950	2950	0
354	20240903	141800	103603545	2950	2950	2950	2950	170
355	20240903	141700	103102045	2955	2955	2955	2955	0
356	20240903	141600	103102045	2955	2955	2955	2955	0
357	20240903	141500	103102045	2955	2955	2955	2955	0
358	20240903	141400	103102045	2955	2955	2955	2955	0
359	20240903	141300	103102045	2955	2955	2955	2955	0
360	20240903	141200	103102045	2955	2955	2955	2955	0
361	20240903	141100	103102045	2955	2955	2955	2955	0
362	20240903	141000	103102045	2955	2955	2955	2955	0
363	20240903	140900	103102045	2955	2955	2955	2955	0
364	20240903	140800	103102045	2955	2955	2955	2955	4
365	20240903	140700	103090225	2940	2940	2940	2940	93
366	20240903	140600	102816805	2940	2950	2950	2940	203
367	20240903	140500	102219970	2940	2940	2940	2940	0
368	20240903	140400	102219970	2940	2940	2940	2940	30
369	20240903	140300	102131770	2940	2940	2940	2940	0
370	20240903	140200	102131770	2940	2940	2940	2940	0
371	20240903	140100	102131770	2940	2945	2945	2940	31
372	20240903	140000	102040610	2955	2955	2955	2955	4
373	20240903	135900	102028790	2940	2940	2940	2940	0
374	20240903	135800	102028790	2940	2940	2940	2940	29
375	20240903	135700	101943530	2940	2940	2940	2940	4
376	20240903	135600	101931770	2935	2955	2955	2935	156
377	20240903	135500	101473265	2955	2955	2955	2955	4
378	20240903	135400	101461445	2955	2955	2955	2955	592
379	20240903	135300	99712085	2955	2955	2955	2955	3
380	20240903	135200	99703220	2955	2955	2955	2955	0
381	20240903	135100	99703220	2955	2955	2955	2955	0
382	20240903	135000	99703220	2955	2955	2955	2955	0
383	20240903	134900	99703220	2955	2955	2955	2955	0
384	20240903	134800	99703220	2955	2955	2955	2955	2
385	20240903	134700	99697310	2960	2960	2960	2960	0
386	20240903	134600	99697310	2960	2960	2960	2960	0
387	20240903	134500	99697310	2960	2960	2960	2960	0
388	20240903	134400	99697310	2960	2960	2960	2960	0
389	20240903	134300	99697310	2960	2960	2960	2960	0
390	20240903	134200	99697310	2960	2960	2960	2960	2
391	20240903	134100	99691390	2945	2945	2945	2945	11
392	20240903	134000	99658995	2960	2960	2960	2960	0
393	20240903	133900	99658995	2960	2960	2960	2960	0
394	20240903	133800	99658995	2960	2960	2960	2960	0
395	20240903	133700	99658995	2960	2960	2960	2960	0
396	20240903	133600	99658995	2960	2960	2960	2960	2
397	20240903	133500	99653075	2940	2965	2965	2940	301
398	20240903	133400	98760635	2960	2960	2960	2960	100
399	20240903	133300	98464635	2935	2945	2945	2935	152
400	20240903	133200	98017015	2940	2945	2945	2940	150
401	20240903	133100	97576005	2940	2940	2940	2940	155
402	20240903	133000	97120305	2940	2940	2940	2940	2
403	20240903	132900	97114425	2935	2935	2935	2935	42
404	20240903	132800	96991155	2900	2985	2985	2900	8713
405	20240903	132700	71524160	3000	2985	3000	2985	502
406	20240903	132600	70018190	3000	3000	3000	3000	0
407	20240903	132500	70018190	3000	3000	3000	3000	0
408	20240903	132400	70018190	3000	3000	3000	3000	2
409	20240903	132300	70012190	3000	3000	3000	3000	0
410	20240903	132200	70012190	3000	3000	3000	3000	0
411	20240903	132100	70012190	3000	3000	3000	3000	0
412	20240903	132000	70012190	3000	3000	3000	3000	0
413	20240903	131900	70012190	3000	3000	3000	3000	0
414	20240903	131800	70012190	3000	3000	3000	3000	2
415	20240903	131700	70006190	2980	2980	2980	2980	0
416	20240903	131600	70006190	2980	2980	2980	2980	0
417	20240903	131500	70006190	2980	3000	3000	2980	797
418	20240903	131400	67622645	3000	3005	3005	3000	172
419	20240903	131300	67106430	3005	3005	3005	3005	0
420	20240903	131200	67106430	3005	3005	3005	3005	2
421	20240903	131100	67100420	3005	3005	3005	3005	100
422	20240903	131000	66799920	3005	3005	3005	3005	0
423	20240903	130900	66799920	3005	3005	3005	3005	0
424	20240903	130800	66799920	3005	3005	3005	3005	0
425	20240903	130700	66799920	3005	3005	3005	3005	69
426	20240903	130600	66592575	3005	3010	3010	3005	3
427	20240903	130500	66583555	3010	3010	3010	3010	0
428	20240903	130400	66583555	3010	3010	3010	3010	0
429	20240903	130300	66583555	3010	3010	3010	3010	35
430	20240903	130200	66478205	3015	3015	3015	3015	0
431	20240903	130100	66478205	3015	3015	3015	3015	0
432	20240903	130000	66478205	3015	3010	3015	3010	3
433	20240903	125900	66469170	3015	3015	3015	3015	0
434	20240903	125800	66469170	3015	3015	3015	3015	0
435	20240903	125700	66469170	3015	3015	3015	3015	0
436	20240903	125600	66469170	3015	3015	3015	3015	0
437	20240903	125500	66469170	3015	3015	3015	3015	21
438	20240903	125400	66405855	3015	3015	3015	3015	1
439	20240903	125300	66402840	3015	3015	3015	3015	0
440	20240903	125200	66402840	3015	3015	3015	3015	0
441	20240903	125100	66402840	3015	3015	3015	3015	0
442	20240903	125000	66402840	3015	3015	3015	3015	0
443	20240903	124900	66402840	3015	3015	3015	3015	0
444	20240903	124800	66402840	3015	3015	3015	3015	1
445	20240903	124700	66399825	3010	3010	3010	3010	0
446	20240903	124600	66399825	3010	3010	3010	3010	0
447	20240903	124500	66399825	3010	3010	3010	3010	3
448	20240903	124400	66390795	3015	3015	3015	3015	0
449	20240903	124300	66390795	3015	3015	3015	3015	0
450	20240903	124200	66390795	3015	3015	3015	3015	1
451	20240903	124100	66387780	3015	3015	3015	3015	0
452	20240903	124000	66387780	3015	3015	3015	3015	0
453	20240903	123900	66387780	3015	3015	3015	3015	0
454	20240903	123800	66387780	3015	3015	3015	3015	0
455	20240903	123700	66387780	3015	3015	3015	3015	0
456	20240903	123600	66387780	3015	3010	3015	3010	97
457	20240903	123500	66095805	3015	3015	3015	3015	0
458	20240903	123400	66095805	3015	3015	3015	3015	0
459	20240903	123300	66095805	3015	3015	3015	3015	0
460	20240903	123200	66095805	3015	3015	3015	3015	0
461	20240903	123100	66095805	3015	3015	3015	3015	0
462	20240903	123000	66095805	3015	3015	3015	3015	1
463	20240903	122900	66092790	3010	3010	3010	3010	0
464	20240903	122800	66092790	3010	3010	3010	3010	109
465	20240903	122700	65764700	3005	3005	3005	3005	0
466	20240903	122600	65764700	3005	3005	3005	3005	0
467	20240903	122500	65764700	3005	3005	3005	3005	1
468	20240903	122400	65761695	3010	3010	3010	3010	1
469	20240903	122300	65758685	3005	3005	3005	3005	199
470	20240903	122200	65160690	3005	3005	3005	3005	20
471	20240903	122100	65100590	3000	3000	3000	3000	0
472	20240903	122000	65100590	3000	3000	3000	3000	24
473	20240903	121900	65028590	3005	3005	3005	3005	0
474	20240903	121800	65028590	3005	3005	3005	3005	1
475	20240903	121700	65025585	3000	3000	3000	3000	0
476	20240903	121600	65025585	3000	3010	3010	3000	1066
477	20240903	121500	61824965	3025	3025	3025	3025	0
478	20240903	121400	61824965	3025	3025	3025	3025	0
479	20240903	121300	61824965	3025	3025	3025	3025	0
480	20240903	121200	61824965	3025	3025	3025	3025	1
481	20240903	121100	61821940	3025	3025	3025	3025	0
482	20240903	121000	61821940	3025	3025	3025	3025	0
483	20240903	120900	61821940	3025	3025	3025	3025	1
484	20240903	120800	61818915	3005	3020	3020	3005	974
485	20240903	120700	58882955	3025	3025	3025	3025	50
486	20240903	120600	58731705	3025	3025	3025	3025	1
487	20240903	120500	58728680	3020	3020	3020	3020	0
488	20240903	120400	58728680	3020	3020	3020	3020	0
489	20240903	120300	58728680	3020	3020	3020	3020	0
490	20240903	120200	58728680	3020	3020	3020	3020	0
491	20240903	120100	58728680	3020	3020	3020	3020	3
492	20240903	120000	58719620	3030	3030	3030	3030	1
493	20240903	115900	58716590	3030	3030	3030	3030	0
494	20240903	115800	58716590	3030	3030	3030	3030	0
495	20240903	115700	58716590	3030	3030	3030	3030	0
496	20240903	115600	58716590	3030	3030	3030	3030	30
497	20240903	115500	58625690	3030	3030	3030	3030	0
498	20240903	115400	58625690	3030	3030	3030	3030	1
499	20240903	115300	58622660	3030	3030	3030	3030	0
500	20240903	115200	58622660	3030	3030	3030	3030	0
501	20240903	115100	58622660	3030	3030	3030	3030	0
502	20240903	115000	58622660	3030	3030	3030	3030	0
503	20240903	114900	58622660	3030	3030	3030	3030	0
504	20240903	114800	58622660	3030	3030	3030	3030	1
505	20240903	114700	58619630	3025	3025	3025	3025	0
506	20240903	114600	58619630	3025	3025	3025	3025	0
507	20240903	114500	58619630	3025	3025	3025	3025	16
508	20240903	114400	58571230	3030	3030	3030	3030	34
509	20240903	114300	58468210	3030	3030	3030	3030	0
510	20240903	114200	58468210	3030	3030	3030	3030	1
511	20240903	114100	58465180	3035	3035	3035	3035	0
512	20240903	114000	58465180	3035	3035	3035	3035	0
513	20240903	113900	58465180	3035	3035	3035	3035	0
514	20240903	113800	58465180	3035	3035	3035	3035	0
515	20240903	113700	58465180	3035	3035	3035	3035	0
516	20240903	113600	58465180	3035	3035	3035	3035	1
517	20240903	113500	58462145	3035	3035	3035	3035	8
518	20240903	113400	58437865	3035	3035	3035	3035	0
519	20240903	113300	58437865	3035	3035	3035	3035	0
520	20240903	113200	58437865	3035	3035	3035	3035	0
521	20240903	113100	58437865	3035	3035	3035	3035	0
522	20240903	113000	58437865	3035	3035	3035	3035	1
523	20240903	112900	58434830	3035	3035	3035	3035	0
524	20240903	112800	58434830	3035	3035	3035	3035	0
525	20240903	112700	58434830	3035	3035	3035	3035	0
526	20240903	112600	58434830	3035	3035	3035	3035	0
527	20240903	112500	58434830	3035	3035	3035	3035	0
528	20240903	112400	58434830	3035	3035	3035	3035	1
529	20240903	112300	58431795	3030	3030	3030	3030	142
530	20240903	112200	58001535	3030	3030	3030	3030	4
531	20240903	112100	57989415	3025	3025	3025	3025	0
532	20240903	112000	57989415	3025	3025	3025	3025	101
533	20240903	111900	57683890	3030	3030	3030	3030	0
534	20240903	111800	57683890	3030	3030	3030	3030	1
535	20240903	111700	57680860	3035	3035	3035	3035	0
536	20240903	111600	57680860	3035	3035	3035	3035	0
537	20240903	111500	57680860	3035	3035	3035	3035	0
538	20240903	111400	57680860	3035	3035	3035	3035	1
539	20240903	111300	57677825	3030	3030	3030	3030	123
540	20240903	111200	57305135	3030	3010	3030	3000	1421
541	20240903	111100	53035230	3010	3060	3060	3000	5112
542	20240903	111000	37619465	3040	3040	3040	3040	0
543	20240903	110900	37619465	3040	3040	3040	3040	7
544	20240903	110800	37598185	3060	3060	3060	3060	0
545	20240903	110700	37598185	3060	3060	3060	3060	0
546	20240903	110600	37598185	3060	3070	3070	3040	3892
547	20240903	110500	25746560	3070	3070	3070	3070	0
548	20240903	110400	25746560	3070	3070	3070	3070	0
549	20240903	110300	25746560	3070	3065	3070	3065	9
550	20240903	110200	25718955	3070	3070	3070	3070	1
551	20240903	110100	25715885	3065	3065	3065	3065	0
552	20240903	110000	25715885	3065	3070	3070	3065	12
553	20240903	105900	25679100	3070	3070	3070	3070	0
554	20240903	105800	25679100	3070	3070	3070	3070	0
555	20240903	105700	25679100	3070	3070	3070	3070	0
556	20240903	105600	25679100	3070	3070	3070	3070	0
557	20240903	105500	25679100	3070	3070	3070	3070	0
558	20240903	105400	25679100	3070	3070	3070	3070	0
559	20240903	105300	25679100	3070	3070	3070	3070	0
560	20240903	105200	25679100	3070	3070	3070	3070	0
561	20240903	105100	25679100	3070	3070	3070	3070	0
562	20240903	105000	25679100	3070	3070	3070	3070	0
563	20240903	104900	25679100	3070	3070	3070	3070	0
564	20240903	104800	25679100	3070	3070	3070	3070	0
565	20240903	104700	25679100	3070	3070	3070	3070	0
566	20240903	104600	25679100	3070	3070	3070	3070	0
567	20240903	104500	25679100	3070	3070	3070	3070	0
568	20240903	104400	25679100	3070	3070	3070	3070	0
569	20240903	104300	25679100	3070	3070	3070	3070	0
570	20240903	104200	25679100	3070	3070	3070	3070	1
571	20240903	104100	25676030	3060	3065	3065	3060	217
572	20240903	104000	25011910	3070	3070	3070	3070	0
573	20240903	103900	25011910	3070	3065	3070	3065	147
574	20240903	103800	24561350	3070	3070	3070	3070	0
575	20240903	103700	24561350	3070	3070	3070	3070	8
576	20240903	103600	24536790	3080	3080	3080	3080	0
577	20240903	103500	24536790	3080	3080	3080	3080	0
578	20240903	103400	24536790	3080	3080	3080	3080	0
579	20240903	103300	24536790	3080	3080	3080	3080	0
580	20240903	103200	24536790	3080	3080	3080	3080	0
581	20240903	103100	24536790	3080	3080	3080	3080	0
582	20240903	103000	24536790	3080	3080	3080	3080	0
583	20240903	102900	24536790	3080	3080	3080	3080	0
584	20240903	102800	24536790	3080	3080	3080	3080	0
585	20240903	102700	24536790	3080	3080	3080	3080	0
586	20240903	102600	24536790	3080	3080	3080	3080	0
587	20240903	102500	24536790	3080	3080	3080	3080	0
588	20240903	102400	24536790	3080	3080	3080	3080	0
589	20240903	102300	24536790	3080	3080	3080	3080	0
590	20240903	102200	24536790	3080	3080	3080	3080	0
591	20240903	102100	24536790	3080	3080	3080	3080	0
592	20240903	102000	24536790	3080	3080	3080	3080	0
593	20240903	101900	24536790	3080	3080	3080	3080	0
594	20240903	101800	24536790	3080	3080	3080	3080	0
595	20240903	101700	24536790	3080	3080	3080	3080	0
596	20240903	101600	24536790	3080	3080	3080	3080	0
597	20240903	101500	24536790	3080	3080	3080	3080	0
598	20240903	101400	24536790	3080	3080	3080	3080	0
599	20240903	101300	24536790	3080	3080	3080	3080	0
600	20240903	101200	24536790	3080	3080	3080	3080	1
601	20240903	101100	24533710	3070	3070	3070	3070	0
602	20240903	101000	24533710	3070	3070	3070	3070	0
603	20240903	100900	24533710	3070	3070	3070	3070	0
604	20240903	100800	24533710	3070	3070	3070	3070	19
605	20240903	100700	24475380	3065	3065	3065	3065	0
606	20240903	100600	24475380	3065	3065	3065	3065	0
607	20240903	100500	24475380	3065	3065	3065	3065	1
608	20240903	100400	24472315	3065	3065	3065	3065	1
609	20240903	100300	24469250	3065	3065	3065	3065	0
610	20240903	100200	24469250	3065	3065	3065	3065	0
611	20240903	100100	24469250	3065	3065	3065	3065	0
612	20240903	100000	24469250	3065	3065	3065	3065	34
613	20240903	095900	24365040	3065	3070	3070	3065	452
614	20240903	095800	22977595	3080	3080	3080	3080	0
615	20240903	095700	22977595	3080	3080	3080	3080	0
616	20240903	095600	22977595	3080	3070	3080	3070	13
617	20240903	095500	22937645	3080	3080	3080	3080	0
618	20240903	095400	22937645	3080	3080	3080	3080	0
619	20240903	095300	22937645	3080	3080	3080	3080	0
620	20240903	095200	22937645	3080	3080	3080	3080	0
621	20240903	095100	22937645	3080	3080	3080	3080	55
622	20240903	095000	22768245	3080	3080	3080	3080	0
623	20240903	094900	22768245	3080	3080	3080	3080	0
624	20240903	094800	22768245	3080	3080	3080	3080	0
625	20240903	094700	22768245	3080	3080	3080	3080	0
626	20240903	094600	22768245	3080	3080	3080	3080	38
627	20240903	094500	22651205	3070	3070	3070	3070	41
628	20240903	094400	22525335	3070	3070	3070	3070	51
629	20240903	094300	22368765	3070	3070	3070	3070	109
630	20240903	094200	22034135	3070	3070	3070	3070	0
631	20240903	094100	22034135	3070	3070	3070	3070	42
632	20240903	094000	21905195	3070	3070	3070	3070	38
633	20240903	093900	21788535	3070	3070	3070	3070	132
634	20240903	093800	21383295	3075	3075	3075	3075	451
635	20240903	093700	19996470	3075	3075	3075	3075	1
636	20240903	093600	19993395	3075	3075	3075	3075	43
637	20240903	093500	19861170	3075	3080	3080	3075	81
638	20240903	093400	19611995	3080	3080	3080	3080	11
639	20240903	093300	19578115	3085	3085	3085	3085	42
640	20240903	093200	19448545	3090	3090	3090	3090	2
641	20240903	093100	19442365	3095	3095	3095	3095	11
642	20240903	093000	19408320	3100	3100	3100	3100	0
643	20240903	092900	19408320	3100	3100	3100	3100	0
644	20240903	092800	19408320	3100	3100	3100	3100	0
645	20240903	092700	19408320	3100	3100	3100	3100	10
646	20240903	092600	19377320	3110	3110	3110	3110	5
647	20240903	092500	19361770	3120	3120	3120	3120	0
648	20240903	092400	19361770	3120	3120	3120	3120	0
649	20240903	092300	19361770	3120	3120	3120	3120	0
650	20240903	092200	19361770	3120	3120	3120	3120	0
651	20240903	092100	19361770	3120	3120	3120	3120	0
652	20240903	092000	19361770	3120	3120	3120	3120	3
653	20240903	091900	19352410	3120	3120	3120	3120	1
654	20240903	091800	19349290	3095	3095	3095	3095	0
655	20240903	091700	19349290	3095	3095	3095	3095	0
656	20240903	091600	19349290	3095	3095	3095	3095	0
657	20240903	091500	19349290	3095	3120	3120	3095	201
658	20240903	091400	18725915	3125	3125	3125	3125	0
659	20240903	091300	18725915	3125	3125	3125	3125	0
660	20240903	091200	18725915	3125	3125	3125	3125	0
661	20240903	091100	18725915	3125	3125	3125	3125	0
662	20240903	091000	18725915	3125	3125	3125	3125	228
663	20240903	090900	18013415	3125	3125	3125	3125	0
664	20240903	090800	18013415	3125	3120	3125	3095	2573
665	20240903	090700	10029625	3125	3120	3125	3120	304
666	20240903	090600	9081140	3120	3120	3120	3120	0
667	20240903	090500	9081140	3120	3120	3120	3120	794
668	20240903	090400	6603860	3120	3120	3120	3120	0
669	20240903	090300	6603860	3120	3120	3120	3120	1
670	20240903	090200	6600740	3110	3110	3110	3110	0
671	20240903	090100	6600740	3110	3110	3115	3110	1673
672	20240903	090000	1389690	3115	3095	3115	3095	449