KissMeData/389140/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212000	343499020	5920	5920	5920	5920	2210
3	20240905	211900	343499020	5920	5920	5920	5920	0
4	20240905	211800	343499020	5920	5920	5920	5920	0
5	20240905	211700	343499020	5920	5920	5920	5920	0
6	20240905	211600	343499020	5920	5920	5920	5920	0
7	20240905	211500	343499020	5920	5920	5920	5920	0
8	20240905	211400	343499020	5920	5920	5920	5920	0
9	20240905	211300	343499020	5920	5920	5920	5920	0
10	20240905	211200	343499020	5920	5920	5920	5920	0
11	20240905	211100	343499020	5920	5920	5920	5920	0
12	20240905	211000	343499020	5920	5920	5920	5920	0
13	20240905	210900	343499020	5920	5920	5920	5920	0
14	20240905	210800	343499020	5920	5920	5920	5920	0
15	20240905	210700	343499020	5920	5920	5920	5920	0
16	20240905	210600	343499020	5920	5920	5920	5920	0
17	20240905	210500	343499020	5920	5920	5920	5920	0
18	20240905	210400	343499020	5920	5920	5920	5920	0
19	20240905	210300	343499020	5920	5920	5920	5920	0
20	20240905	210200	343499020	5920	5920	5920	5920	0
21	20240905	210100	343499020	5920	5920	5920	5920	0
22	20240905	210000	343499020	5920	5920	5920	5920	0
23	20240905	205900	343499020	5920	5920	5920	5920	0
24	20240905	205800	343499020	5920	5920	5920	5920	0
25	20240905	205700	343499020	5920	5920	5920	5920	0
26	20240905	205600	343499020	5920	5920	5920	5920	0
27	20240905	205500	343499020	5920	5920	5920	5920	0
28	20240905	205400	343499020	5920	5920	5920	5920	0
29	20240905	205300	343499020	5920	5920	5920	5920	0
30	20240905	205200	343499020	5920	5920	5920	5920	0
31	20240905	205100	343499020	5920	5920	5920	5920	0
32	20240905	205000	343499020	5920	5920	5920	5920	2210
33	20240905	204900	343499020	5920	5920	5920	5920	0
34	20240905	204800	343499020	5920	5920	5920	5920	0
35	20240905	204700	343499020	5920	5920	5920	5920	0
36	20240905	204600	343499020	5920	5920	5920	5920	0
37	20240905	204500	343499020	5920	5920	5920	5920	0
38	20240905	204400	343499020	5920	5920	5920	5920	0
39	20240905	204300	343499020	5920	5920	5920	5920	0
40	20240905	204200	343499020	5920	5920	5920	5920	0
41	20240905	204100	343499020	5920	5920	5920	5920	0
42	20240905	204000	343499020	5920	5920	5920	5920	0
43	20240905	203900	343499020	5920	5920	5920	5920	0
44	20240905	203800	343499020	5920	5920	5920	5920	0
45	20240905	203700	343499020	5920	5920	5920	5920	0
46	20240905	203600	343499020	5920	5920	5920	5920	0
47	20240905	203500	343499020	5920	5920	5920	5920	0
48	20240905	203400	343499020	5920	5920	5920	5920	0
49	20240905	203300	343499020	5920	5920	5920	5920	0
50	20240905	203200	343499020	5920	5920	5920	5920	0
51	20240905	203100	343499020	5920	5920	5920	5920	0
52	20240905	203000	343499020	5920	5920	5920	5920	0
53	20240905	202900	343499020	5920	5920	5920	5920	0
54	20240905	202800	343499020	5920	5920	5920	5920	0
55	20240905	202700	343499020	5920	5920	5920	5920	0
56	20240905	202600	343499020	5920	5920	5920	5920	0
57	20240905	202500	343499020	5920	5920	5920	5920	0
58	20240905	202400	343499020	5920	5920	5920	5920	0
59	20240905	202300	343499020	5920	5920	5920	5920	0
60	20240905	202200	343499020	5920	5920	5920	5920	0
61	20240905	202100	343499020	5920	5920	5920	5920	0
62	20240905	202000	343499020	5920	5920	5920	5920	2210
63	20240905	201900	343499020	5920	5920	5920	5920	0
64	20240905	201800	343499020	5920	5920	5920	5920	0
65	20240905	201700	343499020	5920	5920	5920	5920	0
66	20240905	201600	343499020	5920	5920	5920	5920	0
67	20240905	201500	343499020	5920	5920	5920	5920	0
68	20240905	201400	343499020	5920	5920	5920	5920	0
69	20240905	201300	343499020	5920	5920	5920	5920	0
70	20240905	201200	343499020	5920	5920	5920	5920	0
71	20240905	201100	343499020	5920	5920	5920	5920	0
72	20240905	201000	343499020	5920	5920	5920	5920	0
73	20240905	200900	343499020	5920	5920	5920	5920	0
74	20240905	200800	343499020	5920	5920	5920	5920	0
75	20240905	200700	343499020	5920	5920	5920	5920	0
76	20240905	200600	343499020	5920	5920	5920	5920	0
77	20240905	200500	343499020	5920	5920	5920	5920	0
78	20240905	200400	343499020	5920	5920	5920	5920	0
79	20240905	200300	343499020	5920	5920	5920	5920	0
80	20240905	200200	343499020	5920	5920	5920	5920	0
81	20240905	200100	343499020	5920	5920	5920	5920	0
82	20240905	200000	343499020	5920	5920	5920	5920	0
83	20240905	195900	343499020	5920	5920	5920	5920	0
84	20240905	195800	343499020	5920	5920	5920	5920	0
85	20240905	195700	343499020	5920	5920	5920	5920	0
86	20240905	195600	343499020	5920	5920	5920	5920	0
87	20240905	195500	343499020	5920	5920	5920	5920	0
88	20240905	195400	343499020	5920	5920	5920	5920	0
89	20240905	195300	343499020	5920	5920	5920	5920	0
90	20240905	195200	343499020	5920	5920	5920	5920	0
91	20240905	195100	343499020	5920	5920	5920	5920	0
92	20240905	195000	343499020	5920	5920	5920	5920	2210
93	20240905	194900	343499020	5920	5920	5920	5920	0
94	20240905	194800	343499020	5920	5920	5920	5920	0
95	20240905	194700	343499020	5920	5920	5920	5920	0
96	20240905	194600	343499020	5920	5920	5920	5920	0
97	20240905	194500	343499020	5920	5920	5920	5920	0
98	20240905	194400	343499020	5920	5920	5920	5920	0
99	20240905	194300	343499020	5920	5920	5920	5920	0
100	20240905	194200	343499020	5920	5920	5920	5920	0
101	20240905	194100	343499020	5920	5920	5920	5920	0
102	20240905	194000	343499020	5920	5920	5920	5920	0
103	20240905	193900	343499020	5920	5920	5920	5920	0
104	20240905	193800	343499020	5920	5920	5920	5920	0
105	20240905	193700	343499020	5920	5920	5920	5920	0
106	20240905	193600	343499020	5920	5920	5920	5920	0
107	20240905	193500	343499020	5920	5920	5920	5920	0
108	20240905	193400	343499020	5920	5920	5920	5920	0
109	20240905	193300	343499020	5920	5920	5920	5920	0
110	20240905	193200	343499020	5920	5920	5920	5920	0
111	20240905	193100	343499020	5920	5920	5920	5920	0
112	20240905	193000	343499020	5920	5920	5920	5920	0
113	20240905	192900	343499020	5920	5920	5920	5920	0
114	20240905	192800	343499020	5920	5920	5920	5920	0
115	20240905	192700	343499020	5920	5920	5920	5920	0
116	20240905	192600	343499020	5920	5920	5920	5920	0
117	20240905	192500	343499020	5920	5920	5920	5920	0
118	20240905	192400	343499020	5920	5920	5920	5920	0
119	20240905	192300	343499020	5920	5920	5920	5920	0
120	20240905	192200	343499020	5920	5920	5920	5920	0
121	20240905	192100	343499020	5920	5920	5920	5920	0
122	20240905	192000	343499020	5920	5920	5920	5920	2210
123	20240905	191900	343499020	5920	5920	5920	5920	0
124	20240905	191800	343499020	5920	5920	5920	5920	0
125	20240905	191700	343499020	5920	5920	5920	5920	0
126	20240905	191600	343499020	5920	5920	5920	5920	0
127	20240905	191500	343499020	5920	5920	5920	5920	0
128	20240905	191400	343499020	5920	5920	5920	5920	0
129	20240905	191300	343499020	5920	5920	5920	5920	0
130	20240905	191200	343499020	5920	5920	5920	5920	0
131	20240905	191100	343499020	5920	5920	5920	5920	0
132	20240905	191000	343499020	5920	5920	5920	5920	0
133	20240905	190900	343499020	5920	5920	5920	5920	0
134	20240905	190800	343499020	5920	5920	5920	5920	0
135	20240905	190700	343499020	5920	5920	5920	5920	0
136	20240905	190600	343499020	5920	5920	5920	5920	0
137	20240905	190500	343499020	5920	5920	5920	5920	0
138	20240905	190400	343499020	5920	5920	5920	5920	0
139	20240905	190300	343499020	5920	5920	5920	5920	0
140	20240905	190200	343499020	5920	5920	5920	5920	0
141	20240905	190100	343499020	5920	5920	5920	5920	0
142	20240905	190000	343499020	5920	5920	5920	5920	0
143	20240905	185900	343499020	5920	5920	5920	5920	0
144	20240905	185800	343499020	5920	5920	5920	5920	0
145	20240905	185700	343499020	5920	5920	5920	5920	0
146	20240905	185600	343499020	5920	5920	5920	5920	0
147	20240905	185500	343499020	5920	5920	5920	5920	0
148	20240905	185400	343499020	5920	5920	5920	5920	0
149	20240905	185300	343499020	5920	5920	5920	5920	0
150	20240905	185200	343499020	5920	5920	5920	5920	0
151	20240905	185100	343499020	5920	5920	5920	5920	0
152	20240905	185000	343499020	5920	5920	5920	5920	2210
153	20240905	184900	343499020	5920	5920	5920	5920	0
154	20240905	184800	343499020	5920	5920	5920	5920	0
155	20240905	184700	343499020	5920	5920	5920	5920	0
156	20240905	184600	343499020	5920	5920	5920	5920	0
157	20240905	184500	343499020	5920	5920	5920	5920	0
158	20240905	184400	343499020	5920	5920	5920	5920	0
159	20240905	184300	343499020	5920	5920	5920	5920	0
160	20240905	184200	343499020	5920	5920	5920	5920	0
161	20240905	184100	343499020	5920	5920	5920	5920	0
162	20240905	184000	343499020	5920	5920	5920	5920	0
163	20240905	183900	343499020	5920	5920	5920	5920	0
164	20240905	183800	343499020	5920	5920	5920	5920	0
165	20240905	183700	343499020	5920	5920	5920	5920	0
166	20240905	183600	343499020	5920	5920	5920	5920	0
167	20240905	183500	343499020	5920	5920	5920	5920	0
168	20240905	183400	343499020	5920	5920	5920	5920	0
169	20240905	183300	343499020	5920	5920	5920	5920	0
170	20240905	183200	343499020	5920	5920	5920	5920	0
171	20240905	183100	343499020	5920	5920	5920	5920	0
172	20240905	183000	343499020	5920	5920	5920	5920	0
173	20240905	182900	343499020	5920	5920	5920	5920	0
174	20240905	182800	343499020	5920	5920	5920	5920	0
175	20240905	182700	343499020	5920	5920	5920	5920	0
176	20240905	182600	343499020	5920	5920	5920	5920	0
177	20240905	182500	343499020	5920	5920	5920	5920	0
178	20240905	182400	343499020	5920	5920	5920	5920	0
179	20240905	182300	343499020	5920	5920	5920	5920	0
180	20240905	182200	343499020	5920	5920	5920	5920	0
181	20240905	182100	343499020	5920	5920	5920	5920	0
182	20240905	182000	343499020	5920	5920	5920	5920	2210
183	20240905	181900	343499020	5920	5920	5920	5920	0
184	20240905	181800	343499020	5920	5920	5920	5920	0
185	20240905	181700	343499020	5920	5920	5920	5920	0
186	20240905	181600	343499020	5920	5920	5920	5920	0
187	20240905	181500	343499020	5920	5920	5920	5920	0
188	20240905	181400	343499020	5920	5920	5920	5920	0
189	20240905	181300	343499020	5920	5920	5920	5920	0
190	20240905	181200	343499020	5920	5920	5920	5920	0
191	20240905	181100	343499020	5920	5920	5920	5920	0
192	20240905	181000	343499020	5920	5920	5920	5920	0
193	20240905	180900	343499020	5920	5920	5920	5920	0
194	20240905	180800	343499020	5920	5920	5920	5920	0
195	20240905	180700	343499020	5920	5920	5920	5920	0
196	20240905	180600	343499020	5920	5920	5920	5920	0
197	20240905	180500	343499020	5920	5920	5920	5920	0
198	20240905	180400	343499020	5920	5920	5920	5920	0
199	20240905	180300	343499020	5920	5920	5920	5920	0
200	20240905	180200	343499020	5920	5920	5920	5920	0
201	20240905	180100	343499020	5920	5920	5920	5920	0
202	20240905	180000	343499020	5920	5920	5920	5920	0
203	20240905	175900	343499020	5920	5920	5920	5920	0
204	20240905	175800	343499020	5920	5920	5920	5920	0
205	20240905	175700	343499020	5920	5920	5920	5920	0
206	20240905	175600	343499020	5920	5920	5920	5920	0
207	20240905	175500	343499020	5920	5920	5920	5920	0
208	20240905	175400	343499020	5920	5920	5920	5920	0
209	20240905	175300	343499020	5920	5920	5920	5920	0
210	20240905	175200	343499020	5920	5920	5920	5920	0
211	20240905	175100	343499020	5920	5920	5920	5920	0
212	20240905	175000	343499020	5920	5920	5920	5920	2210
213	20240905	174900	343499020	5920	5920	5920	5920	0
214	20240905	174800	343499020	5920	5920	5920	5920	0
215	20240905	174700	343499020	5920	5920	5920	5920	0
216	20240905	174600	343499020	5920	5920	5920	5920	0
217	20240905	174500	343499020	5920	5920	5920	5920	0
218	20240905	174400	343499020	5920	5920	5920	5920	0
219	20240905	174300	343499020	5920	5920	5920	5920	0
220	20240905	174200	343499020	5920	5920	5920	5920	0
221	20240905	174100	343499020	5920	5920	5920	5920	0
222	20240905	174000	343499020	5920	5920	5920	5920	0
223	20240905	173900	343499020	5920	5920	5920	5920	0
224	20240905	173800	343499020	5920	5920	5920	5920	0
225	20240905	173700	343499020	5920	5920	5920	5920	0
226	20240905	173600	343499020	5920	5920	5920	5920	0
227	20240905	173500	343499020	5920	5920	5920	5920	0
228	20240905	173400	343499020	5920	5920	5920	5920	0
229	20240905	173300	343499020	5920	5920	5920	5920	0
230	20240905	173200	343499020	5920	5920	5920	5920	0
231	20240905	173100	343499020	5920	5920	5920	5920	0
232	20240905	173000	343499020	5920	5920	5920	5920	0
233	20240905	172900	343499020	5920	5920	5920	5920	0
234	20240905	172800	343499020	5920	5920	5920	5920	0
235	20240905	172700	343499020	5920	5920	5920	5920	0
236	20240905	172600	343499020	5920	5920	5920	5920	0
237	20240905	172500	343499020	5920	5920	5920	5920	0
238	20240905	172400	343499020	5920	5920	5920	5920	0
239	20240905	172300	343499020	5920	5920	5920	5920	0
240	20240905	172200	343499020	5920	5920	5920	5920	0
241	20240905	172100	343499020	5920	5920	5920	5920	0
242	20240905	172000	343499020	5920	5920	5920	5920	2210
243	20240905	171900	343499020	5920	5920	5920	5920	0
244	20240905	171800	343499020	5920	5920	5920	5920	0
245	20240905	171700	343499020	5920	5920	5920	5920	0
246	20240905	171600	343499020	5920	5920	5920	5920	0
247	20240905	171500	343499020	5920	5920	5920	5920	0
248	20240905	171400	343499020	5920	5920	5920	5920	0
249	20240905	171300	343499020	5920	5920	5920	5920	0
250	20240905	171200	343499020	5920	5920	5920	5920	0
251	20240905	171100	343499020	5920	5920	5920	5920	0
252	20240905	171000	343499020	5920	5920	5920	5920	0
253	20240905	170900	343499020	5920	5920	5920	5920	0
254	20240905	170800	343499020	5920	5920	5920	5920	0
255	20240905	170700	343499020	5920	5920	5920	5920	0
256	20240905	170600	343499020	5920	5920	5920	5920	0
257	20240905	170500	343499020	5920	5920	5920	5920	0
258	20240905	170400	343499020	5920	5920	5920	5920	0
259	20240905	170300	343499020	5920	5920	5920	5920	0
260	20240905	170200	343499020	5920	5920	5920	5920	0
261	20240905	170100	343499020	5920	5920	5920	5920	0
262	20240905	170000	343499020	5920	5920	5920	5920	0
263	20240905	165900	343499020	5920	5920	5920	5920	0
264	20240905	165800	343499020	5920	5920	5920	5920	0
265	20240905	165700	343499020	5920	5920	5920	5920	0
266	20240905	165600	343499020	5920	5920	5920	5920	0
267	20240905	165500	343499020	5920	5920	5920	5920	0
268	20240905	165400	343499020	5920	5920	5920	5920	0
269	20240905	165300	343499020	5920	5920	5920	5920	0
270	20240905	165200	343499020	5920	5920	5920	5920	0
271	20240905	165100	343499020	5920	5920	5920	5920	0
272	20240905	165000	343499020	5920	5920	5920	5920	2210
273	20240905	164900	343499020	5920	5920	5920	5920	0
274	20240905	164800	343499020	5920	5920	5920	5920	0
275	20240905	164700	343499020	5920	5920	5920	5920	0
276	20240905	164600	343499020	5920	5920	5920	5920	0
277	20240905	164500	343499020	5920	5920	5920	5920	0
278	20240905	164400	343499020	5920	5920	5920	5920	0
279	20240905	164300	343499020	5920	5920	5920	5920	0
280	20240905	164200	343499020	5920	5920	5920	5920	0
281	20240905	164100	343499020	5920	5920	5920	5920	0
282	20240905	164000	343499020	5920	5920	5920	5920	0
283	20240905	163900	343499020	5920	5920	5920	5920	0
284	20240905	163800	343499020	5920	5920	5920	5920	0
285	20240905	163700	343499020	5920	5920	5920	5920	0
286	20240905	163600	343499020	5920	5920	5920	5920	0
287	20240905	163500	343499020	5920	5920	5920	5920	0
288	20240905	163400	343499020	5920	5920	5920	5920	0
289	20240905	163300	343499020	5920	5920	5920	5920	0
290	20240905	163200	343499020	5920	5920	5920	5920	0
291	20240905	163100	343499020	5920	5920	5920	5920	0
292	20240905	163000	343499020	5920	5920	5920	5920	0
293	20240905	162900	343499020	5920	5920	5920	5920	0
294	20240905	162800	343499020	5920	5920	5920	5920	0
295	20240905	162700	343499020	5920	5920	5920	5920	0
296	20240905	162600	343499020	5920	5920	5920	5920	0
297	20240905	162500	343499020	5920	5920	5920	5920	0
298	20240905	162400	343499020	5920	5920	5920	5920	0
299	20240905	162300	343499020	5920	5920	5920	5920	0
300	20240905	162200	343499020	5920	5920	5920	5920	0
301	20240905	162100	343499020	5920	5920	5920	5920	0
302	20240905	162000	343499020	5920	5920	5920	5920	2210
303	20240905	161900	343499020	5920	5920	5920	5920	0
304	20240905	161800	343499020	5920	5920	5920	5920	0
305	20240905	161700	343499020	5920	5920	5920	5920	0
306	20240905	161600	343499020	5920	5920	5920	5920	0
307	20240905	161500	343499020	5920	5920	5920	5920	0
308	20240905	161400	343499020	5920	5920	5920	5920	0
309	20240905	161300	343499020	5920	5920	5920	5920	0
310	20240905	161200	343499020	5920	5920	5920	5920	0
311	20240905	161100	343499020	5920	5920	5920	5920	0
312	20240905	161000	343499020	5920	5920	5920	5920	0
313	20240905	160900	343499020	5920	5920	5920	5920	0
314	20240905	160800	343499020	5920	5920	5920	5920	0
315	20240905	160700	343499020	5920	5920	5920	5920	0
316	20240905	160600	343499020	5920	5920	5920	5920	0
317	20240905	160500	343499020	5920	5920	5920	5920	0
318	20240905	160400	343499020	5920	5920	5920	5920	0
319	20240905	160300	343499020	5920	5920	5920	5920	0
320	20240905	160200	343499020	5920	5920	5920	5920	0
321	20240905	160100	343499020	5920	5920	5920	5920	0
322	20240905	160000	343499020	5920	5920	5920	5920	0
323	20240905	155900	343499020	5920	5920	5920	5920	0
324	20240905	155800	343499020	5920	5920	5920	5920	0
325	20240905	155700	343499020	5920	5920	5920	5920	0
326	20240905	155600	343499020	5920	5920	5920	5920	0
327	20240905	155500	343499020	5920	5920	5920	5920	0
328	20240905	155400	343499020	5920	5920	5920	5920	0
329	20240905	155300	343499020	5920	5920	5920	5920	0
330	20240905	155200	343499020	5920	5920	5920	5920	0
331	20240905	155100	343499020	5920	5920	5920	5920	0
332	20240905	155000	343499020	5920	5920	5920	5920	2210
333	20240905	154900	343499020	5920	5920	5920	5920	0
334	20240905	154800	343499020	5920	5920	5920	5920	0
335	20240905	154700	343499020	5920	5920	5920	5920	0
336	20240905	154600	343499020	5920	5920	5920	5920	0
337	20240905	154500	343499020	5920	5920	5920	5920	0
338	20240905	154400	343499020	5920	5920	5920	5920	0
339	20240905	154300	343499020	5920	5920	5920	5920	0
340	20240905	154200	343499020	5920	5920	5920	5920	0
341	20240905	154100	343499020	5920	5920	5920	5920	0
342	20240905	154000	343499020	5920	5920	5920	5920	0
343	20240905	153900	343499020	5920	5920	5920	5920	0
344	20240905	153800	343499020	5920	5920	5920	5920	0
345	20240905	153700	343499020	5920	5920	5920	5920	0
346	20240905	153600	343499020	5920	5920	5920	5920	0
347	20240905	153500	343499020	5920	5920	5920	5920	0
348	20240905	153400	343499020	5920	5920	5920	5920	0
349	20240905	153300	343499020	5920	5920	5920	5920	0
350	20240905	153200	343499020	5920	5920	5920	5920	0
351	20240905	153100	343499020	5920	5920	5920	5920	0
352	20240905	153000	343499020	5920	5920	5920	5920	2210
353	20240905	152900	330415820	5930	5930	5930	5930	0
354	20240905	152800	330415820	5930	5930	5930	5930	0
355	20240905	152700	330415820	5930	5930	5930	5930	0
356	20240905	152600	330415820	5930	5930	5930	5930	0
357	20240905	152500	330415820	5930	5930	5930	5930	0
358	20240905	152400	330415820	5930	5930	5930	5930	0
359	20240905	152300	330415820	5930	5930	5930	5930	0
360	20240905	152200	330415820	5930	5930	5930	5930	0
361	20240905	152100	330415820	5930	5930	5930	5930	0
362	20240905	152000	330415820	5930	5930	5930	5930	0
363	20240905	151900	330415820	5930	5930	5930	5930	443
364	20240905	151800	327788830	5930	5930	5930	5930	82
365	20240905	151700	327302570	5930	5930	5930	5930	0
366	20240905	151600	327302570	5930	5930	5930	5930	0
367	20240905	151500	327302570	5930	5930	5930	5930	22
368	20240905	151400	327172110	5930	5930	5930	5930	249
369	20240905	151300	325695540	5920	5920	5920	5920	0
370	20240905	151200	325695540	5920	5920	5920	5920	0
371	20240905	151100	325695540	5920	5920	5920	5920	0
372	20240905	151000	325695540	5920	5920	5920	5920	0
373	20240905	150900	325695540	5920	5920	5920	5920	278
374	20240905	150800	324049780	5930	5930	5930	5930	0
375	20240905	150700	324049780	5930	5930	5930	5930	146
376	20240905	150600	323184000	5930	5930	5930	5930	27
377	20240905	150500	323023890	5930	5930	5930	5930	8
378	20240905	150400	322976450	5920	5920	5920	5920	231
379	20240905	150300	321608930	5890	5920	5920	5890	516
380	20240905	150200	318566700	5930	5930	5930	5930	4
381	20240905	150100	318542980	5930	5930	5930	5930	0
382	20240905	150000	318542980	5930	5930	5930	5930	1
383	20240905	145900	318537050	5930	5930	5930	5930	3
384	20240905	145800	318519260	5930	5900	5930	5900	300
385	20240905	145700	316743260	5930	5930	5930	5930	5
386	20240905	145600	316713610	5930	5930	5930	5930	0
387	20240905	145500	316713610	5930	5930	5930	5930	4
388	20240905	145400	316689890	5930	5930	5930	5910	119
389	20240905	145300	315986220	5930	5930	5930	5930	9
390	20240905	145200	315932850	5890	5890	5890	5890	0
391	20240905	145100	315932850	5890	5900	5900	5890	150
392	20240905	145000	315047900	5900	5900	5900	5900	20
393	20240905	144900	314929900	5900	5900	5900	5900	0
394	20240905	144800	314929900	5900	5900	5900	5900	70
395	20240905	144700	314516900	5900	5900	5900	5900	35
396	20240905	144600	314310400	5910	5920	5920	5910	191
397	20240905	144500	313179890	5920	5920	5920	5920	1
398	20240905	144400	313173970	5920	5930	5930	5920	175
399	20240905	144300	312137440	5950	5940	5950	5940	92
400	20240905	144200	311590880	5960	5960	5960	5960	30
401	20240905	144100	311412080	5960	5960	5960	5960	60
402	20240905	144000	311054480	5960	5960	5960	5960	1
403	20240905	143900	311048520	5970	5970	5970	5970	0
404	20240905	143800	311048520	5970	5960	5970	5960	159
405	20240905	143700	310099890	5970	5970	5970	5970	0
406	20240905	143600	310099890	5970	5950	5970	5950	310
407	20240905	143500	308253190	5950	5950	5950	5950	100
408	20240905	143400	307658190	5920	5920	5920	5920	108
409	20240905	143300	307018830	5910	5910	5910	5910	6
410	20240905	143200	306983370	5910	5910	5910	5910	0
411	20240905	143100	306983370	5910	5880	5910	5880	194
412	20240905	143000	305839650	5880	5880	5880	5880	1
413	20240905	142900	305833770	5880	5880	5880	5880	0
414	20240905	142800	305833770	5880	5880	5880	5880	150
415	20240905	142700	304951770	5880	5880	5880	5880	0
416	20240905	142600	304951770	5880	5880	5880	5880	400
417	20240905	142500	302599770	5880	5880	5880	5880	0
418	20240905	142400	302599770	5880	5880	5880	5880	85
419	20240905	142300	302099970	5880	5890	5890	5880	75
420	20240905	142200	301658940	5880	5880	5880	5880	80
421	20240905	142100	301188540	5920	5880	5920	5880	121
422	20240905	142000	300477020	5920	5920	5920	5920	8
423	20240905	141900	300429660	5920	5920	5920	5920	20
424	20240905	141800	300311260	5920	5920	5920	5920	0
425	20240905	141700	300311260	5920	5950	5950	5920	21
426	20240905	141600	300186460	5950	5950	5950	5950	0
427	20240905	141500	300186460	5950	5950	5950	5950	295
428	20240905	141400	298431210	5950	5920	5950	5920	16
429	20240905	141300	298336340	5920	5920	5920	5920	300
430	20240905	141200	296560340	5890	5870	5890	5870	312
431	20240905	141100	294726340	5860	5860	5860	5860	201
432	20240905	141000	293548480	5850	5900	5900	5850	2121
433	20240905	140900	281120700	5900	5880	5900	5880	174
434	20240905	140800	280097100	5900	5900	5900	5880	335
435	20240905	140700	278125280	5900	5900	5900	5900	1
436	20240905	140600	278119380	5900	5900	5900	5900	4
437	20240905	140500	278095780	5880	5880	5880	5880	89
438	20240905	140400	277572460	5880	5880	5890	5880	303
439	20240905	140300	275790700	5900	5900	5900	5900	100
440	20240905	140200	275200700	5900	5900	5900	5900	130
441	20240905	140100	274433700	5870	5900	5900	5870	114
442	20240905	140000	273764320	5890	5890	5900	5890	35
443	20240905	135900	273558160	5890	5910	5910	5890	3472
444	20240905	135800	253073090	5910	5930	5930	5910	733
445	20240905	135700	248739920	5940	5940	5940	5940	0
446	20240905	135600	248739920	5940	5940	5940	5940	25
447	20240905	135500	248591420	5940	5930	5940	5930	53
448	20240905	135400	248276630	5940	5940	5940	5940	0
449	20240905	135300	248276630	5940	5940	5940	5940	2
450	20240905	135200	248264750	5940	5920	5940	5910	217
451	20240905	135100	246980540	5920	5950	5950	5920	433
452	20240905	135000	244415430	5930	5930	5930	5930	205
453	20240905	134900	243199780	5950	5950	5950	5950	12
454	20240905	134800	243128380	5950	5950	5950	5950	0
455	20240905	134700	243128380	5950	5950	5950	5950	0
456	20240905	134600	243128380	5950	5950	5950	5950	0
457	20240905	134500	243128380	5950	5950	5950	5950	1
458	20240905	134400	243122430	5920	5920	5920	5920	61
459	20240905	134300	242761310	5950	5950	5950	5950	0
460	20240905	134200	242761310	5950	5950	5950	5950	50
461	20240905	134100	242463810	5950	5950	5950	5950	0
462	20240905	134000	242463810	5950	5950	5950	5950	0
463	20240905	133900	242463810	5950	5950	5950	5950	0
464	20240905	133800	242463810	5950	5950	5950	5950	20
465	20240905	133700	242344810	5950	5950	5950	5950	107
466	20240905	133600	241708160	5920	5930	5930	5920	207
467	20240905	133500	240482650	5940	5930	5940	5930	149
468	20240905	133400	239597680	5930	5930	5930	5930	53
469	20240905	133300	239283390	5930	5930	5930	5930	61
470	20240905	133200	238921660	5930	5930	5930	5930	0
471	20240905	133100	238921660	5930	5930	5950	5930	169
472	20240905	133000	237919470	5940	5940	5940	5940	50
473	20240905	132900	237622470	5940	5940	5940	5940	100
474	20240905	132800	237028470	5940	5940	5940	5940	35
475	20240905	132700	236820570	5950	5950	5950	5950	260
476	20240905	132600	235273570	5950	5950	5950	5940	56
477	20240905	132500	234940770	5950	5960	5960	5950	275
478	20240905	132400	233304470	5990	5990	5990	5990	0
479	20240905	132300	233304470	5990	5990	5990	5990	1
480	20240905	132200	233298480	5950	5960	5960	5950	30
481	20240905	132100	233119940	5950	5950	5950	5950	104
482	20240905	132000	232501140	5940	5940	5940	5940	1026
483	20240905	131900	226406700	5930	5930	5930	5930	200
484	20240905	131800	225220700	5940	5940	5940	5940	179
485	20240905	131700	224157440	5940	5950	5950	5940	555
486	20240905	131600	220857390	5940	5940	5940	5940	212
487	20240905	131500	219598110	5950	5950	5960	5950	115
488	20240905	131400	218912930	5960	5960	5960	5960	786
489	20240905	131300	214228370	5940	5960	5960	5940	523
490	20240905	131200	211116600	5970	5970	5970	5970	0
491	20240905	131100	211116600	5970	5970	5970	5970	15
492	20240905	131000	211027050	5980	5980	5980	5980	200
493	20240905	130900	209831050	5980	5980	5980	5980	20
494	20240905	130800	209711450	5970	5970	5970	5970	0
495	20240905	130700	209711450	5970	5970	5970	5970	220
496	20240905	130600	208398050	5970	5970	5970	5970	0
497	20240905	130500	208398050	5970	5970	5970	5970	85
498	20240905	130400	207890600	5960	5960	5960	5960	10
499	20240905	130300	207831000	5970	5970	5970	5970	10
500	20240905	130200	207771300	5980	5980	5980	5980	2
501	20240905	130100	207759340	5990	5990	5990	5990	0
502	20240905	130000	207759340	5990	5990	5990	5990	0
503	20240905	125900	207759340	5990	5990	5990	5990	13
504	20240905	125800	207681470	5950	6000	6000	5950	1509
505	20240905	125700	198695000	6000	6000	6000	6000	0
506	20240905	125600	198695000	6000	6000	6000	6000	0
507	20240905	125500	198695000	6000	6000	6000	6000	0
508	20240905	125400	198695000	6000	6000	6000	6000	0
509	20240905	125300	198695000	6000	6000	6000	6000	0
510	20240905	125200	198695000	6000	6000	6000	6000	2
511	20240905	125100	198683000	6000	5960	6000	5960	116
512	20240905	125000	197991330	5970	5970	5970	5970	157
513	20240905	124900	197054040	5970	5970	6000	5970	209
514	20240905	124800	195806280	5970	6000	6000	5960	1918
515	20240905	124700	184338020	6000	6000	6000	6000	10
516	20240905	124600	184278020	6000	6020	6020	6000	1290
517	20240905	124500	176537020	6020	6020	6020	6020	0
518	20240905	124400	176537020	6020	6020	6020	6020	15
519	20240905	124300	176446720	6000	6000	6000	6000	24
520	20240905	124200	176302720	6020	6020	6020	6020	0
521	20240905	124100	176302720	6020	6020	6020	6020	0
522	20240905	124000	176302720	6020	6020	6020	6020	31
523	20240905	123900	176116100	6020	6030	6030	6010	1103
524	20240905	123800	169486980	6030	6030	6030	6030	83
525	20240905	123700	168986490	6030	6030	6030	6010	173
526	20240905	123600	167944680	6030	6030	6030	6030	3
527	20240905	123500	167926590	6030	6030	6030	6030	2
528	20240905	123400	167914530	6030	6010	6030	6010	2217
529	20240905	123300	154590340	6020	6020	6020	6020	0
530	20240905	123200	154590340	6020	6020	6020	6020	267
531	20240905	123100	152983000	6050	6050	6050	6050	0
532	20240905	123000	152983000	6050	6050	6050	6050	0
533	20240905	122900	152983000	6050	6050	6050	6050	100
534	20240905	122800	152378000	6020	6020	6020	6020	0
535	20240905	122700	152378000	6020	6020	6020	6020	201
536	20240905	122600	151167980	6010	6010	6010	6010	0
537	20240905	122500	151167980	6010	6010	6010	6010	0
538	20240905	122400	151167980	6010	6010	6010	6010	0
539	20240905	122300	151167980	6010	6040	6040	6010	2970
540	20240905	122200	133267740	6040	6040	6040	6040	0
541	20240905	122100	133267740	6040	6040	6040	6040	41
542	20240905	122000	133020100	6050	6050	6050	6050	0
543	20240905	121900	133020100	6050	6050	6050	6050	10
544	20240905	121800	132959600	6050	6050	6050	6050	0
545	20240905	121700	132959600	6050	6050	6050	6050	79
546	20240905	121600	132481650	6050	6050	6050	6050	0
547	20240905	121500	132481650	6050	6050	6050	6050	0
548	20240905	121400	132481650	6050	6050	6050	6050	0
549	20240905	121300	132481650	6050	6050	6050	6050	1
550	20240905	121200	132475600	6060	6060	6060	6060	1
551	20240905	121100	132469540	6060	6060	6060	6060	0
552	20240905	121000	132469540	6060	6060	6060	6060	50
553	20240905	120900	132166540	6050	6050	6050	6050	200
554	20240905	120800	130956540	6050	6050	6050	6050	0
555	20240905	120700	130956540	6050	6050	6050	6050	28
556	20240905	120600	130787140	6050	6050	6050	6050	0
557	20240905	120500	130787140	6050	6040	6050	6040	204
558	20240905	120400	129552970	6040	6040	6040	6040	0
559	20240905	120300	129552970	6040	6040	6040	6040	0
560	20240905	120200	129552970	6040	6040	6040	6040	22
561	20240905	120100	129420090	6040	6040	6040	6040	11
562	20240905	120000	129353650	6050	6050	6050	6050	214
563	20240905	115900	128058950	6050	6050	6050	6050	0
564	20240905	115800	128058950	6050	6050	6050	6050	0
565	20240905	115700	128058950	6050	6050	6050	6050	0
566	20240905	115600	128058950	6050	6050	6050	6050	100
567	20240905	115500	127453950	6050	6050	6050	6050	1
568	20240905	115400	127447900	6060	6060	6060	6060	0
569	20240905	115300	127447900	6060	6060	6060	6060	0
570	20240905	115200	127447900	6060	6060	6060	6060	93
571	20240905	115100	126884320	6040	6040	6040	6040	1
572	20240905	115000	126878280	6060	6060	6060	6060	0
573	20240905	114900	126878280	6060	6040	6060	6030	310
574	20240905	114800	125008230	6130	6060	6130	6030	240
575	20240905	114700	123555340	6080	6080	6080	6080	1
576	20240905	114600	123549260	6080	6060	6080	6060	101
577	20240905	114500	122937040	6060	6060	6060	6060	0
578	20240905	114400	122937040	6060	6060	6060	6060	0
579	20240905	114300	122937040	6060	6060	6060	6060	53
580	20240905	114200	122615860	6050	6050	6050	6050	0
581	20240905	114100	122615860	6050	6050	6050	6050	0
582	20240905	114000	122615860	6050	6050	6050	6050	0
583	20240905	113900	122615860	6050	6050	6050	6050	23
584	20240905	113800	122476710	6020	6030	6030	6020	200
585	20240905	113700	121272630	6030	6030	6030	6030	0
586	20240905	113600	121272630	6030	6040	6040	6030	990
587	20240905	113500	115302410	6130	6130	6130	6130	1
588	20240905	113400	115296280	6030	6060	6060	6030	590
589	20240905	113300	111729040	6060	6070	6070	6060	200
590	20240905	113200	110516570	6130	6130	6130	6130	0
591	20240905	113100	110516570	6130	6130	6130	6130	0
592	20240905	113000	110516570	6130	6130	6130	6130	1
593	20240905	112900	110510440	6060	6090	6090	6060	97
594	20240905	112800	109922080	6090	6090	6090	6090	69
595	20240905	112700	109501870	6090	6090	6090	6090	0
596	20240905	112600	109501870	6090	6090	6090	6090	0
597	20240905	112500	109501870	6090	6090	6090	6090	1
598	20240905	112400	109495780	6060	6060	6060	6060	0
599	20240905	112300	109495780	6060	6060	6060	6060	0
600	20240905	112200	109495780	6060	6060	6060	6060	0
601	20240905	112100	109495780	6060	6060	6060	6060	0
602	20240905	112000	109495780	6060	6060	6060	6060	241
603	20240905	111900	108035320	6060	6060	6060	6060	0
604	20240905	111800	108035320	6060	6060	6060	6060	0
605	20240905	111700	108035320	6060	6060	6060	6060	200
606	20240905	111600	106823320	6060	6060	6060	6060	0
607	20240905	111500	106823320	6060	6060	6060	6060	0
608	20240905	111400	106823320	6060	6080	6080	6060	127
609	20240905	111300	106052840	6090	6090	6090	6090	0
610	20240905	111200	106052840	6090	6090	6090	6090	0
611	20240905	111100	106052840	6090	6100	6100	6090	480
612	20240905	111000	103129450	6100	6100	6100	6100	0
613	20240905	110900	103129450	6100	6100	6100	6100	91
614	20240905	110800	102574350	6100	6100	6100	6090	1560
615	20240905	110700	93061350	6110	6110	6110	6110	3
616	20240905	110600	93043020	6110	6110	6110	6110	0
617	20240905	110500	93043020	6110	6120	6120	6110	1300
618	20240905	110400	85090470	6120	6120	6120	6120	41
619	20240905	110300	84839550	6120	6120	6120	6120	18
620	20240905	110200	84729390	6110	6110	6110	6110	0
621	20240905	110100	84729390	6110	6110	6110	6110	0
622	20240905	110000	84729390	6110	6110	6110	6110	0
623	20240905	105900	84729390	6110	6130	6130	6110	705
624	20240905	105800	80417300	6130	6130	6130	6130	48
625	20240905	105700	80123060	6190	6190	6190	6190	0
626	20240905	105600	80123060	6190	6190	6190	6190	0
627	20240905	105500	80123060	6190	6190	6190	6190	0
628	20240905	105400	80123060	6190	6190	6190	6190	0
629	20240905	105300	80123060	6190	6190	6190	6190	1
630	20240905	105200	80116870	6140	6150	6160	6140	452
631	20240905	105100	77338330	6160	6160	6160	6160	1
632	20240905	105000	77332170	6210	6210	6210	6210	4
633	20240905	104900	77307330	6150	6150	6150	6150	0
634	20240905	104800	77307330	6150	6180	6180	6150	1209
635	20240905	104700	69849230	6180	6180	6180	6180	0
636	20240905	104600	69849230	6180	6180	6180	6180	0
637	20240905	104500	69849230	6180	6180	6180	6180	0
638	20240905	104400	69849230	6180	6180	6180	6180	0
639	20240905	104300	69849230	6180	6180	6180	6180	0
640	20240905	104200	69849230	6180	6180	6180	6180	0
641	20240905	104100	69849230	6180	6190	6190	6180	400
642	20240905	104000	67376170	6230	6230	6230	6230	0
643	20240905	103900	67376170	6230	6230	6230	6230	0
644	20240905	103800	67376170	6230	6230	6230	6230	1
645	20240905	103700	67369940	6200	6200	6200	6200	0
646	20240905	103600	67369940	6200	6200	6200	6200	0
647	20240905	103500	67369940	6200	6200	6200	6200	0
648	20240905	103400	67369940	6200	6200	6200	6200	0
649	20240905	103300	67369940	6200	6200	6200	6200	0
650	20240905	103200	67369940	6200	6200	6200	6200	0
651	20240905	103100	67369940	6200	6200	6200	6200	2180
652	20240905	103000	53853940	6210	6210	6210	6210	0
653	20240905	102900	53853940	6210	6210	6210	6210	1
654	20240905	102800	53847730	6200	6200	6200	6200	161
655	20240905	102700	52849530	6200	6200	6200	6200	8
656	20240905	102600	52799930	6210	6210	6210	6210	149
657	20240905	102500	51874640	6210	6210	6210	6210	0
658	20240905	102400	51874640	6210	6210	6210	6210	0
659	20240905	102300	51874640	6210	6210	6210	6210	303
660	20240905	102200	49993010	6240	6240	6240	6240	3
661	20240905	102100	49974290	6220	6220	6220	6220	0
662	20240905	102000	49974290	6220	6220	6220	6220	0
663	20240905	101900	49974290	6220	6220	6220	6220	0
664	20240905	101800	49974290	6220	6220	6220	6220	0
665	20240905	101700	49974290	6220	6220	6220	6220	0
666	20240905	101600	49974290	6220	6220	6220	6220	257
667	20240905	101500	48375750	6220	6220	6220	6220	0
668	20240905	101400	48375750	6220	6240	6240	6220	2
669	20240905	101300	48363290	6220	6220	6220	6220	0
670	20240905	101200	48363290	6220	6220	6220	6220	6
671	20240905	101100	48325970	6220	6220	6220	6220	100
672	20240905	101000	47703970	6210	6210	6210	6210	0
673	20240905	100900	47703970	6210	6210	6210	6210	0
674	20240905	100800	47703970	6210	6220	6220	6210	101
675	20240905	100700	47076710	6210	6210	6210	6210	42
676	20240905	100600	46815890	6210	6210	6210	6210	17
677	20240905	100500	46710320	6240	6240	6240	6240	1
678	20240905	100400	46704080	6240	6210	6240	6210	5
679	20240905	100300	46673000	6210	6210	6210	6210	180
680	20240905	100200	45555200	6210	6210	6210	6210	0
681	20240905	100100	45555200	6210	6210	6210	6210	103
682	20240905	100000	44915570	6250	6240	6250	6240	100
683	20240905	095900	44291110	6240	6240	6240	6240	18
684	20240905	095800	44178790	6240	6240	6240	6240	0
685	20240905	095700	44178790	6240	6210	6240	6200	559
686	20240905	095600	40701630	6210	6250	6250	6210	23
687	20240905	095500	40558760	6250	6230	6250	6230	319
688	20240905	095400	38565030	6250	6250	6250	6250	1
689	20240905	095300	38558780	6210	6210	6210	6210	0
690	20240905	095200	38558780	6210	6220	6220	6210	70
691	20240905	095100	38124070	6230	6230	6230	6230	0
692	20240905	095000	38124070	6230	6230	6230	6230	266
693	20240905	094900	36466890	6250	6250	6250	6250	0
694	20240905	094800	36466890	6250	6250	6250	6250	3
695	20240905	094700	36448140	6250	6250	6250	6250	0
696	20240905	094600	36448140	6250	6250	6250	6250	490
697	20240905	094500	33385640	6230	6230	6230	6230	0
698	20240905	094400	33385640	6230	6230	6230	6230	0
699	20240905	094300	33385640	6230	6230	6230	6230	159
700	20240905	094200	32395070	6250	6250	6250	6250	0
701	20240905	094100	32395070	6250	6230	6250	6230	7
702	20240905	094000	32351440	6250	6250	6250	6250	0
703	20240905	093900	32351440	6250	6240	6250	6220	231
704	20240905	093800	30912510	6240	6240	6240	6240	1
705	20240905	093700	30906270	6230	6230	6230	6230	0
706	20240905	093600	30906270	6230	6230	6230	6230	0
707	20240905	093500	30906270	6230	6230	6230	6230	0
708	20240905	093400	30906270	6230	6230	6230	6230	200
709	20240905	093300	29660270	6230	6230	6230	6230	0
710	20240905	093200	29660270	6230	6230	6230	6230	18
711	20240905	093100	29548130	6230	6230	6230	6230	30
712	20240905	093000	29361230	6230	6230	6230	6230	6
713	20240905	092900	29323850	6230	6230	6230	6230	0
714	20240905	092800	29323850	6230	6230	6230	6230	45
715	20240905	092700	29043500	6210	6210	6210	6210	1
716	20240905	092600	29037290	6210	6210	6210	6210	0
717	20240905	092500	29037290	6210	6210	6210	6210	100
718	20240905	092400	28416290	6210	6210	6210	6210	0
719	20240905	092300	28416290	6210	6210	6210	6210	0
720	20240905	092200	28416290	6210	6210	6210	6210	0
721	20240905	092100	28416290	6210	6210	6210	6210	0
722	20240905	092000	28416290	6210	6210	6210	6210	54
723	20240905	091900	28080950	6210	6250	6250	6210	53
724	20240905	091800	27751780	6240	6240	6240	6240	138
725	20240905	091700	26890660	6210	6210	6210	6210	21
726	20240905	091600	26760250	6210	6210	6210	6210	0
727	20240905	091500	26760250	6210	6260	6270	6210	187
728	20240905	091400	25597730	6200	6200	6200	6200	0
729	20240905	091300	25597730	6200	6200	6200	6200	0
730	20240905	091200	25597730	6200	6210	6210	6200	3
731	20240905	091100	25579120	6270	6260	6270	6260	63
732	20240905	091000	25184660	6270	6270	6270	6270	0
733	20240905	090900	25184660	6270	6270	6270	6270	0
734	20240905	090800	25184660	6270	6270	6270	6270	0
735	20240905	090700	25184660	6270	6270	6270	6270	0
736	20240905	090600	25184660	6270	6260	6270	6260	15
737	20240905	090500	25090710	6260	6250	6260	6250	418
738	20240905	090400	22474270	6250	6260	6260	6250	57
739	20240905	090300	22118010	6170	6170	6170	6170	0
740	20240905	090200	22118010	6170	6290	6300	6170	1686
741	20240905	090100	11497840	6300	6110	6300	6110	269
742	20240905	090000	9835160	6120	6090	6350	6090	1613