KissMeData/332570/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	210700	75352770	2715	2715	2715	2715	790
3	20240903	210600	75352770	2715	2715	2715	2715	0
4	20240903	210500	75352770	2715	2715	2715	2715	0
5	20240903	210400	75352770	2715	2715	2715	2715	0
6	20240903	210300	75352770	2715	2715	2715	2715	0
7	20240903	210200	75352770	2715	2715	2715	2715	0
8	20240903	210100	75352770	2715	2715	2715	2715	0
9	20240903	210000	75352770	2715	2715	2715	2715	0
10	20240903	205900	75352770	2715	2715	2715	2715	0
11	20240903	205800	75352770	2715	2715	2715	2715	0
12	20240903	205700	75352770	2715	2715	2715	2715	0
13	20240903	205600	75352770	2715	2715	2715	2715	0
14	20240903	205500	75352770	2715	2715	2715	2715	0
15	20240903	205400	75352770	2715	2715	2715	2715	0
16	20240903	205300	75352770	2715	2715	2715	2715	0
17	20240903	205200	75352770	2715	2715	2715	2715	0
18	20240903	205100	75352770	2715	2715	2715	2715	0
19	20240903	205000	75352770	2715	2715	2715	2715	0
20	20240903	204900	75352770	2715	2715	2715	2715	0
21	20240903	204800	75352770	2715	2715	2715	2715	0
22	20240903	204700	75352770	2715	2715	2715	2715	0
23	20240903	204600	75352770	2715	2715	2715	2715	0
24	20240903	204500	75352770	2715	2715	2715	2715	0
25	20240903	204400	75352770	2715	2715	2715	2715	0
26	20240903	204300	75352770	2715	2715	2715	2715	0
27	20240903	204200	75352770	2715	2715	2715	2715	0
28	20240903	204100	75352770	2715	2715	2715	2715	0
29	20240903	204000	75352770	2715	2715	2715	2715	0
30	20240903	203900	75352770	2715	2715	2715	2715	0
31	20240903	203800	75352770	2715	2715	2715	2715	0
32	20240903	203700	75352770	2715	2715	2715	2715	790
33	20240903	203600	75352770	2715	2715	2715	2715	0
34	20240903	203500	75352770	2715	2715	2715	2715	0
35	20240903	203400	75352770	2715	2715	2715	2715	0
36	20240903	203300	75352770	2715	2715	2715	2715	0
37	20240903	203200	75352770	2715	2715	2715	2715	0
38	20240903	203100	75352770	2715	2715	2715	2715	0
39	20240903	203000	75352770	2715	2715	2715	2715	0
40	20240903	202900	75352770	2715	2715	2715	2715	0
41	20240903	202800	75352770	2715	2715	2715	2715	0
42	20240903	202700	75352770	2715	2715	2715	2715	0
43	20240903	202600	75352770	2715	2715	2715	2715	0
44	20240903	202500	75352770	2715	2715	2715	2715	0
45	20240903	202400	75352770	2715	2715	2715	2715	0
46	20240903	202300	75352770	2715	2715	2715	2715	0
47	20240903	202200	75352770	2715	2715	2715	2715	0
48	20240903	202100	75352770	2715	2715	2715	2715	0
49	20240903	202000	75352770	2715	2715	2715	2715	0
50	20240903	201900	75352770	2715	2715	2715	2715	0
51	20240903	201800	75352770	2715	2715	2715	2715	0
52	20240903	201700	75352770	2715	2715	2715	2715	0
53	20240903	201600	75352770	2715	2715	2715	2715	0
54	20240903	201500	75352770	2715	2715	2715	2715	0
55	20240903	201400	75352770	2715	2715	2715	2715	0
56	20240903	201300	75352770	2715	2715	2715	2715	0
57	20240903	201200	75352770	2715	2715	2715	2715	0
58	20240903	201100	75352770	2715	2715	2715	2715	0
59	20240903	201000	75352770	2715	2715	2715	2715	0
60	20240903	200900	75352770	2715	2715	2715	2715	0
61	20240903	200800	75352770	2715	2715	2715	2715	0
62	20240903	200700	75352770	2715	2715	2715	2715	790
63	20240903	200600	75352770	2715	2715	2715	2715	0
64	20240903	200500	75352770	2715	2715	2715	2715	0
65	20240903	200400	75352770	2715	2715	2715	2715	0
66	20240903	200300	75352770	2715	2715	2715	2715	0
67	20240903	200200	75352770	2715	2715	2715	2715	0
68	20240903	200100	75352770	2715	2715	2715	2715	0
69	20240903	200000	75352770	2715	2715	2715	2715	0
70	20240903	195900	75352770	2715	2715	2715	2715	0
71	20240903	195800	75352770	2715	2715	2715	2715	0
72	20240903	195700	75352770	2715	2715	2715	2715	0
73	20240903	195600	75352770	2715	2715	2715	2715	0
74	20240903	195500	75352770	2715	2715	2715	2715	0
75	20240903	195400	75352770	2715	2715	2715	2715	0
76	20240903	195300	75352770	2715	2715	2715	2715	0
77	20240903	195200	75352770	2715	2715	2715	2715	0
78	20240903	195100	75352770	2715	2715	2715	2715	0
79	20240903	195000	75352770	2715	2715	2715	2715	0
80	20240903	194900	75352770	2715	2715	2715	2715	0
81	20240903	194800	75352770	2715	2715	2715	2715	0
82	20240903	194700	75352770	2715	2715	2715	2715	0
83	20240903	194600	75352770	2715	2715	2715	2715	0
84	20240903	194500	75352770	2715	2715	2715	2715	0
85	20240903	194400	75352770	2715	2715	2715	2715	0
86	20240903	194300	75352770	2715	2715	2715	2715	0
87	20240903	194200	75352770	2715	2715	2715	2715	0
88	20240903	194100	75352770	2715	2715	2715	2715	0
89	20240903	194000	75352770	2715	2715	2715	2715	0
90	20240903	193900	75352770	2715	2715	2715	2715	0
91	20240903	193800	75352770	2715	2715	2715	2715	0
92	20240903	193700	75352770	2715	2715	2715	2715	790
93	20240903	193600	75352770	2715	2715	2715	2715	0
94	20240903	193500	75352770	2715	2715	2715	2715	0
95	20240903	193400	75352770	2715	2715	2715	2715	0
96	20240903	193300	75352770	2715	2715	2715	2715	0
97	20240903	193200	75352770	2715	2715	2715	2715	0
98	20240903	193100	75352770	2715	2715	2715	2715	0
99	20240903	193000	75352770	2715	2715	2715	2715	0
100	20240903	192900	75352770	2715	2715	2715	2715	0
101	20240903	192800	75352770	2715	2715	2715	2715	0
102	20240903	192700	75352770	2715	2715	2715	2715	0
103	20240903	192600	75352770	2715	2715	2715	2715	0
104	20240903	192500	75352770	2715	2715	2715	2715	0
105	20240903	192400	75352770	2715	2715	2715	2715	0
106	20240903	192300	75352770	2715	2715	2715	2715	0
107	20240903	192200	75352770	2715	2715	2715	2715	0
108	20240903	192100	75352770	2715	2715	2715	2715	0
109	20240903	192000	75352770	2715	2715	2715	2715	0
110	20240903	191900	75352770	2715	2715	2715	2715	0
111	20240903	191800	75352770	2715	2715	2715	2715	0
112	20240903	191700	75352770	2715	2715	2715	2715	0
113	20240903	191600	75352770	2715	2715	2715	2715	0
114	20240903	191500	75352770	2715	2715	2715	2715	0
115	20240903	191400	75352770	2715	2715	2715	2715	0
116	20240903	191300	75352770	2715	2715	2715	2715	0
117	20240903	191200	75352770	2715	2715	2715	2715	0
118	20240903	191100	75352770	2715	2715	2715	2715	0
119	20240903	191000	75352770	2715	2715	2715	2715	0
120	20240903	190900	75352770	2715	2715	2715	2715	0
121	20240903	190800	75352770	2715	2715	2715	2715	0
122	20240903	190700	75352770	2715	2715	2715	2715	790
123	20240903	190600	75352770	2715	2715	2715	2715	0
124	20240903	190500	75352770	2715	2715	2715	2715	0
125	20240903	190400	75352770	2715	2715	2715	2715	0
126	20240903	190300	75352770	2715	2715	2715	2715	0
127	20240903	190200	75352770	2715	2715	2715	2715	0
128	20240903	190100	75352770	2715	2715	2715	2715	0
129	20240903	190000	75352770	2715	2715	2715	2715	0
130	20240903	185900	75352770	2715	2715	2715	2715	0
131	20240903	185800	75352770	2715	2715	2715	2715	0
132	20240903	185700	75352770	2715	2715	2715	2715	0
133	20240903	185600	75352770	2715	2715	2715	2715	0
134	20240903	185500	75352770	2715	2715	2715	2715	0
135	20240903	185400	75352770	2715	2715	2715	2715	0
136	20240903	185300	75352770	2715	2715	2715	2715	0
137	20240903	185200	75352770	2715	2715	2715	2715	0
138	20240903	185100	75352770	2715	2715	2715	2715	0
139	20240903	185000	75352770	2715	2715	2715	2715	0
140	20240903	184900	75352770	2715	2715	2715	2715	0
141	20240903	184800	75352770	2715	2715	2715	2715	0
142	20240903	184700	75352770	2715	2715	2715	2715	0
143	20240903	184600	75352770	2715	2715	2715	2715	0
144	20240903	184500	75352770	2715	2715	2715	2715	0
145	20240903	184400	75352770	2715	2715	2715	2715	0
146	20240903	184300	75352770	2715	2715	2715	2715	0
147	20240903	184200	75352770	2715	2715	2715	2715	0
148	20240903	184100	75352770	2715	2715	2715	2715	0
149	20240903	184000	75352770	2715	2715	2715	2715	0
150	20240903	183900	75352770	2715	2715	2715	2715	0
151	20240903	183800	75352770	2715	2715	2715	2715	0
152	20240903	183700	75352770	2715	2715	2715	2715	790
153	20240903	183600	75352770	2715	2715	2715	2715	0
154	20240903	183500	75352770	2715	2715	2715	2715	0
155	20240903	183400	75352770	2715	2715	2715	2715	0
156	20240903	183300	75352770	2715	2715	2715	2715	0
157	20240903	183200	75352770	2715	2715	2715	2715	0
158	20240903	183100	75352770	2715	2715	2715	2715	0
159	20240903	183000	75352770	2715	2715	2715	2715	0
160	20240903	182900	75352770	2715	2715	2715	2715	0
161	20240903	182800	75352770	2715	2715	2715	2715	0
162	20240903	182700	75352770	2715	2715	2715	2715	0
163	20240903	182600	75352770	2715	2715	2715	2715	0
164	20240903	182500	75352770	2715	2715	2715	2715	0
165	20240903	182400	75352770	2715	2715	2715	2715	0
166	20240903	182300	75352770	2715	2715	2715	2715	0
167	20240903	182200	75352770	2715	2715	2715	2715	0
168	20240903	182100	75352770	2715	2715	2715	2715	0
169	20240903	182000	75352770	2715	2715	2715	2715	0
170	20240903	181900	75352770	2715	2715	2715	2715	0
171	20240903	181800	75352770	2715	2715	2715	2715	0
172	20240903	181700	75352770	2715	2715	2715	2715	0
173	20240903	181600	75352770	2715	2715	2715	2715	0
174	20240903	181500	75352770	2715	2715	2715	2715	0
175	20240903	181400	75352770	2715	2715	2715	2715	0
176	20240903	181300	75352770	2715	2715	2715	2715	0
177	20240903	181200	75352770	2715	2715	2715	2715	0
178	20240903	181100	75352770	2715	2715	2715	2715	0
179	20240903	181000	75352770	2715	2715	2715	2715	0
180	20240903	180900	75352770	2715	2715	2715	2715	0
181	20240903	180800	75352770	2715	2715	2715	2715	0
182	20240903	180700	75352770	2715	2715	2715	2715	790
183	20240903	180600	75352770	2715	2715	2715	2715	0
184	20240903	180500	75352770	2715	2715	2715	2715	0
185	20240903	180400	75352770	2715	2715	2715	2715	0
186	20240903	180300	75352770	2715	2715	2715	2715	0
187	20240903	180200	75352770	2715	2715	2715	2715	0
188	20240903	180100	75352770	2715	2715	2715	2715	0
189	20240903	180000	75352770	2715	2715	2715	2715	0
190	20240903	175900	75352770	2715	2715	2715	2715	0
191	20240903	175800	75352770	2715	2715	2715	2715	0
192	20240903	175700	75352770	2715	2715	2715	2715	0
193	20240903	175600	75352770	2715	2715	2715	2715	0
194	20240903	175500	75352770	2715	2715	2715	2715	0
195	20240903	175400	75352770	2715	2715	2715	2715	0
196	20240903	175300	75352770	2715	2715	2715	2715	0
197	20240903	175200	75352770	2715	2715	2715	2715	0
198	20240903	175100	75352770	2715	2715	2715	2715	0
199	20240903	175000	75352770	2715	2715	2715	2715	0
200	20240903	174900	75352770	2715	2715	2715	2715	0
201	20240903	174800	75352770	2715	2715	2715	2715	0
202	20240903	174700	75352770	2715	2715	2715	2715	0
203	20240903	174600	75352770	2715	2715	2715	2715	0
204	20240903	174500	75352770	2715	2715	2715	2715	0
205	20240903	174400	75352770	2715	2715	2715	2715	0
206	20240903	174300	75352770	2715	2715	2715	2715	0
207	20240903	174200	75352770	2715	2715	2715	2715	0
208	20240903	174100	75352770	2715	2715	2715	2715	0
209	20240903	174000	75352770	2715	2715	2715	2715	0
210	20240903	173900	75352770	2715	2715	2715	2715	0
211	20240903	173800	75352770	2715	2715	2715	2715	0
212	20240903	173700	75352770	2715	2715	2715	2715	790
213	20240903	173600	75352770	2715	2715	2715	2715	0
214	20240903	173500	75352770	2715	2715	2715	2715	0
215	20240903	173400	75352770	2715	2715	2715	2715	0
216	20240903	173300	75352770	2715	2715	2715	2715	0
217	20240903	173200	75352770	2715	2715	2715	2715	0
218	20240903	173100	75352770	2715	2715	2715	2715	0
219	20240903	173000	75352770	2715	2715	2715	2715	0
220	20240903	172900	75352770	2715	2715	2715	2715	0
221	20240903	172800	75352770	2715	2715	2715	2715	0
222	20240903	172700	75352770	2715	2715	2715	2715	0
223	20240903	172600	75352770	2715	2715	2715	2715	0
224	20240903	172500	75352770	2715	2715	2715	2715	0
225	20240903	172400	75352770	2715	2715	2715	2715	0
226	20240903	172300	75352770	2715	2715	2715	2715	0
227	20240903	172200	75352770	2715	2715	2715	2715	0
228	20240903	172100	75352770	2715	2715	2715	2715	0
229	20240903	172000	75352770	2715	2715	2715	2715	0
230	20240903	171900	75352770	2715	2715	2715	2715	0
231	20240903	171800	75352770	2715	2715	2715	2715	0
232	20240903	171700	75352770	2715	2715	2715	2715	0
233	20240903	171600	75352770	2715	2715	2715	2715	0
234	20240903	171500	75352770	2715	2715	2715	2715	0
235	20240903	171400	75352770	2715	2715	2715	2715	0
236	20240903	171300	75352770	2715	2715	2715	2715	0
237	20240903	171200	75352770	2715	2715	2715	2715	0
238	20240903	171100	75352770	2715	2715	2715	2715	0
239	20240903	171000	75352770	2715	2715	2715	2715	0
240	20240903	170900	75352770	2715	2715	2715	2715	0
241	20240903	170800	75352770	2715	2715	2715	2715	0
242	20240903	170700	75352770	2715	2715	2715	2715	790
243	20240903	170600	75352770	2715	2715	2715	2715	0
244	20240903	170500	75352770	2715	2715	2715	2715	0
245	20240903	170400	75352770	2715	2715	2715	2715	0
246	20240903	170300	75352770	2715	2715	2715	2715	0
247	20240903	170200	75352770	2715	2715	2715	2715	0
248	20240903	170100	75352770	2715	2715	2715	2715	0
249	20240903	170000	75352770	2715	2715	2715	2715	0
250	20240903	165900	75352770	2715	2715	2715	2715	0
251	20240903	165800	75352770	2715	2715	2715	2715	0
252	20240903	165700	75352770	2715	2715	2715	2715	0
253	20240903	165600	75352770	2715	2715	2715	2715	0
254	20240903	165500	75352770	2715	2715	2715	2715	0
255	20240903	165400	75352770	2715	2715	2715	2715	0
256	20240903	165300	75352770	2715	2715	2715	2715	0
257	20240903	165200	75352770	2715	2715	2715	2715	0
258	20240903	165100	75352770	2715	2715	2715	2715	0
259	20240903	165000	75352770	2715	2715	2715	2715	0
260	20240903	164900	75352770	2715	2715	2715	2715	0
261	20240903	164800	75352770	2715	2715	2715	2715	0
262	20240903	164700	75352770	2715	2715	2715	2715	0
263	20240903	164600	75352770	2715	2715	2715	2715	0
264	20240903	164500	75352770	2715	2715	2715	2715	0
265	20240903	164400	75352770	2715	2715	2715	2715	0
266	20240903	164300	75352770	2715	2715	2715	2715	0
267	20240903	164200	75352770	2715	2715	2715	2715	0
268	20240903	164100	75352770	2715	2715	2715	2715	0
269	20240903	164000	75352770	2715	2715	2715	2715	0
270	20240903	163900	75352770	2715	2715	2715	2715	0
271	20240903	163800	75352770	2715	2715	2715	2715	0
272	20240903	163700	75352770	2715	2715	2715	2715	790
273	20240903	163600	75352770	2715	2715	2715	2715	0
274	20240903	163500	75352770	2715	2715	2715	2715	0
275	20240903	163400	75352770	2715	2715	2715	2715	0
276	20240903	163300	75352770	2715	2715	2715	2715	0
277	20240903	163200	75352770	2715	2715	2715	2715	0
278	20240903	163100	75352770	2715	2715	2715	2715	0
279	20240903	163000	75352770	2715	2715	2715	2715	0
280	20240903	162900	75352770	2715	2715	2715	2715	0
281	20240903	162800	75352770	2715	2715	2715	2715	0
282	20240903	162700	75352770	2715	2715	2715	2715	0
283	20240903	162600	75352770	2715	2715	2715	2715	0
284	20240903	162500	75352770	2715	2715	2715	2715	0
285	20240903	162400	75352770	2715	2715	2715	2715	0
286	20240903	162300	75352770	2715	2715	2715	2715	0
287	20240903	162200	75352770	2715	2715	2715	2715	0
288	20240903	162100	75352770	2715	2715	2715	2715	0
289	20240903	162000	75352770	2715	2715	2715	2715	0
290	20240903	161900	75352770	2715	2715	2715	2715	0
291	20240903	161800	75352770	2715	2715	2715	2715	0
292	20240903	161700	75352770	2715	2715	2715	2715	0
293	20240903	161600	75352770	2715	2715	2715	2715	0
294	20240903	161500	75352770	2715	2715	2715	2715	0
295	20240903	161400	75352770	2715	2715	2715	2715	0
296	20240903	161300	75352770	2715	2715	2715	2715	0
297	20240903	161200	75352770	2715	2715	2715	2715	0
298	20240903	161100	75352770	2715	2715	2715	2715	0
299	20240903	161000	75352770	2715	2715	2715	2715	0
300	20240903	160900	75352770	2715	2715	2715	2715	0
301	20240903	160800	75352770	2715	2715	2715	2715	0
302	20240903	160700	75352770	2715	2715	2715	2715	790
303	20240903	160600	75352770	2715	2715	2715	2715	0
304	20240903	160500	75352770	2715	2715	2715	2715	0
305	20240903	160400	75352770	2715	2715	2715	2715	0
306	20240903	160300	75352770	2715	2715	2715	2715	0
307	20240903	160200	75352770	2715	2715	2715	2715	0
308	20240903	160100	75352770	2715	2715	2715	2715	0
309	20240903	160000	75352770	2715	2715	2715	2715	0
310	20240903	155900	75352770	2715	2715	2715	2715	0
311	20240903	155800	75352770	2715	2715	2715	2715	0
312	20240903	155700	75352770	2715	2715	2715	2715	0
313	20240903	155600	75352770	2715	2715	2715	2715	0
314	20240903	155500	75352770	2715	2715	2715	2715	0
315	20240903	155400	75352770	2715	2715	2715	2715	0
316	20240903	155300	75352770	2715	2715	2715	2715	0
317	20240903	155200	75352770	2715	2715	2715	2715	0
318	20240903	155100	75352770	2715	2715	2715	2715	0
319	20240903	155000	75352770	2715	2715	2715	2715	0
320	20240903	154900	75352770	2715	2715	2715	2715	0
321	20240903	154800	75352770	2715	2715	2715	2715	0
322	20240903	154700	75352770	2715	2715	2715	2715	0
323	20240903	154600	75352770	2715	2715	2715	2715	0
324	20240903	154500	75352770	2715	2715	2715	2715	0
325	20240903	154400	75352770	2715	2715	2715	2715	0
326	20240903	154300	75352770	2715	2715	2715	2715	0
327	20240903	154200	75352770	2715	2715	2715	2715	0
328	20240903	154100	75352770	2715	2715	2715	2715	0
329	20240903	154000	75352770	2715	2715	2715	2715	0
330	20240903	153900	75352770	2715	2715	2715	2715	0
331	20240903	153800	75352770	2715	2715	2715	2715	0
332	20240903	153700	75352770	2715	2715	2715	2715	790
333	20240903	153600	75352770	2715	2715	2715	2715	0
334	20240903	153500	75352770	2715	2715	2715	2715	0
335	20240903	153400	75352770	2715	2715	2715	2715	0
336	20240903	153300	75352770	2715	2715	2715	2715	0
337	20240903	153200	75352770	2715	2715	2715	2715	0
338	20240903	153100	75352770	2715	2715	2715	2715	0
339	20240903	153000	75352770	2715	2715	2715	2715	790
340	20240903	152900	73207920	2710	2710	2710	2710	0
341	20240903	152800	73207920	2710	2710	2710	2710	0
342	20240903	152700	73207920	2710	2710	2710	2710	0
343	20240903	152600	73207920	2710	2710	2710	2710	0
344	20240903	152500	73207920	2710	2710	2710	2710	0
345	20240903	152400	73207920	2710	2710	2710	2710	0
346	20240903	152300	73207920	2710	2710	2710	2710	0
347	20240903	152200	73207920	2710	2710	2710	2710	0
348	20240903	152100	73207920	2710	2710	2710	2710	0
349	20240903	152000	73207920	2710	2710	2710	2710	0
350	20240903	151900	73207920	2710	2715	2715	2700	91
351	20240903	151800	72961565	2715	2715	2715	2705	51
352	20240903	151700	72823380	2715	2705	2715	2705	49
353	20240903	151600	72690595	2715	2710	2715	2700	657
354	20240903	151500	70913935	2710	2705	2710	2705	5
355	20240903	151400	70900390	2710	2705	2710	2705	79
356	20240903	151300	70686645	2705	2705	2705	2705	1
357	20240903	151200	70683940	2715	2715	2715	2715	5
358	20240903	151100	70670365	2715	2715	2715	2715	0
359	20240903	151000	70670365	2715	2715	2715	2715	0
360	20240903	150900	70670365	2715	2715	2715	2715	0
361	20240903	150800	70670365	2715	2715	2715	2715	0
362	20240903	150700	70670365	2715	2715	2715	2715	20
363	20240903	150600	70616065	2715	2705	2715	2700	334
364	20240903	150500	69714010	2715	2715	2715	2715	4
365	20240903	150400	69703150	2715	2715	2715	2715	8
366	20240903	150300	69681430	2720	2720	2720	2720	0
367	20240903	150200	69681430	2720	2720	2720	2720	0
368	20240903	150100	69681430	2720	2720	2720	2720	0
369	20240903	150000	69681430	2720	2720	2720	2720	0
370	20240903	145900	69681430	2720	2720	2720	2720	0
371	20240903	145800	69681430	2720	2720	2720	2720	5
372	20240903	145700	69667830	2720	2715	2720	2715	44
373	20240903	145600	69548265	2705	2720	2720	2705	116
374	20240903	145500	69234410	2720	2720	2720	2720	0
375	20240903	145400	69234410	2720	2720	2720	2720	0
376	20240903	145300	69234410	2720	2705	2720	2705	172
377	20240903	145200	68769120	2720	2720	2720	2720	0
378	20240903	145100	68769120	2720	2720	2720	2720	1
379	20240903	145000	68766400	2720	2710	2720	2710	3
380	20240903	144900	68758260	2720	2720	2720	2720	113
381	20240903	144800	68450900	2720	2710	2720	2710	5
382	20240903	144700	68437320	2720	2720	2720	2720	4
383	20240903	144600	68426440	2705	2705	2705	2705	417
384	20240903	144500	67298455	2720	2720	2720	2720	0
385	20240903	144400	67298455	2720	2720	2720	2720	0
386	20240903	144300	67298455	2720	2710	2720	2710	14
387	20240903	144200	67260495	2720	2720	2720	2720	0
388	20240903	144100	67260495	2720	2720	2720	2720	0
389	20240903	144000	67260495	2720	2720	2720	2720	0
390	20240903	143900	67260495	2720	2720	2720	2720	0
391	20240903	143800	67260495	2720	2720	2720	2720	0
392	20240903	143700	67260495	2720	2720	2720	2720	0
393	20240903	143600	67260495	2720	2720	2720	2720	0
394	20240903	143500	67260495	2720	2720	2720	2720	0
395	20240903	143400	67260495	2720	2720	2720	2720	0
396	20240903	143300	67260495	2720	2720	2720	2720	0
397	20240903	143200	67260495	2720	2720	2720	2720	0
398	20240903	143100	67260495	2720	2720	2720	2720	0
399	20240903	143000	67260495	2720	2720	2720	2720	0
400	20240903	142900	67260495	2720	2720	2720	2720	0
401	20240903	142800	67260495	2720	2720	2720	2720	0
402	20240903	142700	67260495	2720	2720	2720	2720	0
403	20240903	142600	67260495	2720	2720	2720	2720	0
404	20240903	142500	67260495	2720	2720	2720	2720	5
405	20240903	142400	67246895	2720	2720	2720	2720	44
406	20240903	142300	67127215	2715	2705	2715	2705	1390
407	20240903	142200	63355895	2715	2715	2715	2715	0
408	20240903	142100	63355895	2715	2715	2715	2715	0
409	20240903	142000	63355895	2715	2715	2715	2715	0
410	20240903	141900	63355895	2715	2715	2715	2715	0
411	20240903	141800	63355895	2715	2715	2715	2715	0
412	20240903	141700	63355895	2715	2715	2715	2715	0
413	20240903	141600	63355895	2715	2715	2715	2715	5
414	20240903	141500	63342320	2715	2715	2715	2715	0
415	20240903	141400	63342320	2715	2715	2715	2715	0
416	20240903	141300	63342320	2715	2710	2715	2710	76
417	20240903	141200	63136305	2715	2715	2715	2715	0
418	20240903	141100	63136305	2715	2715	2715	2715	0
419	20240903	141000	63136305	2715	2715	2715	2715	0
420	20240903	140900	63136305	2715	2715	2715	2715	0
421	20240903	140800	63136305	2715	2715	2715	2715	0
422	20240903	140700	63136305	2715	2715	2715	2715	0
423	20240903	140600	63136305	2715	2715	2715	2715	7
424	20240903	140500	63117300	2715	2715	2715	2715	0
425	20240903	140400	63117300	2715	2715	2715	2715	0
426	20240903	140300	63117300	2715	2715	2715	2715	9
427	20240903	140200	63092865	2710	2720	2720	2710	111
428	20240903	140100	62791925	2720	2720	2720	2720	0
429	20240903	140000	62791925	2720	2720	2720	2720	0
430	20240903	135900	62791925	2720	2720	2720	2720	0
431	20240903	135800	62791925	2720	2720	2720	2720	0
432	20240903	135700	62791925	2720	2720	2720	2720	0
433	20240903	135600	62791925	2720	2720	2720	2720	0
434	20240903	135500	62791925	2720	2720	2720	2720	10
435	20240903	135400	62764725	2720	2720	2720	2720	2
436	20240903	135300	62759285	2720	2720	2720	2720	0
437	20240903	135200	62759285	2720	2720	2720	2720	109
438	20240903	135100	62462805	2720	2720	2720	2720	0
439	20240903	135000	62462805	2720	2720	2720	2720	0
440	20240903	134900	62462805	2720	2720	2720	2720	0
441	20240903	134800	62462805	2720	2715	2720	2715	46
442	20240903	134700	62337905	2720	2720	2720	2720	0
443	20240903	134600	62337905	2720	2720	2720	2720	0
444	20240903	134500	62337905	2720	2720	2720	2720	0
445	20240903	134400	62337905	2720	2720	2720	2720	0
446	20240903	134300	62337905	2720	2720	2720	2720	0
447	20240903	134200	62337905	2720	2720	2720	2720	0
448	20240903	134100	62337905	2720	2720	2720	2720	1
449	20240903	134000	62335185	2715	2720	2720	2715	4
450	20240903	133900	62324315	2720	2720	2720	2720	0
451	20240903	133800	62324315	2720	2720	2720	2720	1
452	20240903	133700	62321595	2720	2720	2720	2720	0
453	20240903	133600	62321595	2720	2720	2720	2720	1
454	20240903	133500	62318875	2720	2720	2720	2720	0
455	20240903	133400	62318875	2720	2720	2720	2720	11
456	20240903	133300	62288955	2720	2720	2720	2705	4
457	20240903	133200	62278090	2695	2710	2710	2695	800
458	20240903	133100	60116060	2720	2720	2720	2720	0
459	20240903	133000	60116060	2720	2720	2720	2720	0
460	20240903	132900	60116060	2720	2720	2720	2720	0
461	20240903	132800	60116060	2720	2720	2720	2720	0
462	20240903	132700	60116060	2720	2720	2720	2720	2
463	20240903	132600	60110620	2720	2715	2720	2700	3512
464	20240903	132500	50609190	2720	2720	2720	2720	0
465	20240903	132400	50609190	2720	2720	2720	2720	20
466	20240903	132300	50554790	2720	2720	2720	2720	0
467	20240903	132200	50554790	2720	2720	2720	2720	0
468	20240903	132100	50554790	2720	2720	2720	2720	0
469	20240903	132000	50554790	2720	2720	2720	2720	0
470	20240903	131900	50554790	2720	2720	2720	2720	0
471	20240903	131800	50554790	2720	2720	2720	2720	0
472	20240903	131700	50554790	2720	2720	2720	2720	0
473	20240903	131600	50554790	2720	2715	2720	2715	78
474	20240903	131500	50343010	2720	2720	2720	2720	0
475	20240903	131400	50343010	2720	2720	2720	2720	3
476	20240903	131300	50334850	2715	2715	2715	2715	0
477	20240903	131200	50334850	2715	2715	2715	2715	0
478	20240903	131100	50334850	2715	2715	2715	2715	9
479	20240903	131000	50310415	2720	2720	2720	2720	0
480	20240903	130900	50310415	2720	2720	2720	2720	0
481	20240903	130800	50310415	2720	2720	2720	2720	23
482	20240903	130700	50247855	2720	2720	2720	2720	0
483	20240903	130600	50247855	2720	2720	2720	2720	0
484	20240903	130500	50247855	2720	2720	2720	2720	0
485	20240903	130400	50247855	2720	2720	2720	2720	0
486	20240903	130300	50247855	2720	2720	2720	2720	0
487	20240903	130200	50247855	2720	2720	2720	2720	3
488	20240903	130100	50239695	2710	2710	2710	2710	0
489	20240903	130000	50239695	2710	2710	2710	2710	50
490	20240903	125900	50104195	2710	2710	2710	2710	0
491	20240903	125800	50104195	2710	2715	2715	2710	587
492	20240903	125700	48512095	2720	2720	2720	2720	2
493	20240903	125600	48506655	2730	2730	2730	2730	0
494	20240903	125500	48506655	2730	2730	2730	2730	0
495	20240903	125400	48506655	2730	2730	2730	2730	0
496	20240903	125300	48506655	2730	2730	2730	2730	0
497	20240903	125200	48506655	2730	2730	2730	2730	0
498	20240903	125100	48506655	2730	2730	2730	2730	0
499	20240903	125000	48506655	2730	2730	2730	2730	0
500	20240903	124900	48506655	2730	2730	2730	2730	0
501	20240903	124800	48506655	2730	2730	2730	2730	0
502	20240903	124700	48506655	2730	2730	2730	2730	0
503	20240903	124600	48506655	2730	2730	2730	2730	0
504	20240903	124500	48506655	2730	2730	2730	2730	0
505	20240903	124400	48506655	2730	2730	2730	2730	0
506	20240903	124300	48506655	2730	2730	2730	2730	0
507	20240903	124200	48506655	2730	2730	2730	2730	0
508	20240903	124100	48506655	2730	2730	2730	2730	0
509	20240903	124000	48506655	2730	2730	2730	2730	2
510	20240903	123900	48501195	2725	2725	2725	2725	0
511	20240903	123800	48501195	2725	2725	2725	2725	0
512	20240903	123700	48501195	2725	2725	2725	2725	0
513	20240903	123600	48501195	2725	2725	2725	2725	0
514	20240903	123500	48501195	2725	2725	2725	2725	2
515	20240903	123400	48495745	2725	2725	2725	2725	0
516	20240903	123300	48495745	2725	2725	2725	2725	0
517	20240903	123200	48495745	2725	2730	2730	2725	12
518	20240903	123100	48462990	2715	2715	2715	2715	0
519	20240903	123000	48462990	2715	2715	2715	2715	0
520	20240903	122900	48462990	2715	2715	2715	2715	0
521	20240903	122800	48462990	2715	2715	2715	2715	0
522	20240903	122700	48462990	2715	2715	2715	2715	546
523	20240903	122600	46980600	2715	2715	2715	2715	30
524	20240903	122500	46899150	2715	2725	2725	2715	1093
525	20240903	122400	43924935	2730	2730	2730	2730	0
526	20240903	122300	43924935	2730	2730	2730	2730	0
527	20240903	122200	43924935	2730	2730	2730	2730	44
528	20240903	122100	43804815	2745	2745	2745	2745	0
529	20240903	122000	43804815	2745	2745	2745	2745	0
530	20240903	121900	43804815	2745	2745	2745	2745	0
531	20240903	121800	43804815	2745	2745	2745	2745	0
532	20240903	121700	43804815	2745	2745	2745	2745	0
533	20240903	121600	43804815	2745	2745	2745	2745	0
534	20240903	121500	43804815	2745	2745	2745	2745	0
535	20240903	121400	43804815	2745	2745	2745	2745	0
536	20240903	121300	43804815	2745	2745	2745	2745	0
537	20240903	121200	43804815	2745	2730	2745	2730	121
538	20240903	121100	43474470	2745	2745	2745	2745	6
539	20240903	121000	43458000	2745	2745	2745	2745	0
540	20240903	120900	43458000	2745	2745	2745	2745	0
541	20240903	120800	43458000	2745	2735	2745	2735	11
542	20240903	120700	43427905	2735	2735	2735	2735	0
543	20240903	120600	43427905	2735	2735	2735	2735	0
544	20240903	120500	43427905	2735	2735	2735	2735	90
545	20240903	120400	43181755	2735	2735	2735	2735	0
546	20240903	120300	43181755	2735	2735	2735	2735	0
547	20240903	120200	43181755	2735	2735	2735	2735	0
548	20240903	120100	43181755	2735	2735	2735	2735	0
549	20240903	120000	43181755	2735	2735	2735	2735	0
550	20240903	115900	43181755	2735	2735	2735	2735	0
551	20240903	115800	43181755	2735	2735	2735	2735	0
552	20240903	115700	43181755	2735	2735	2735	2735	0
553	20240903	115600	43181755	2735	2735	2735	2735	0
554	20240903	115500	43181755	2735	2735	2735	2735	0
555	20240903	115400	43181755	2735	2750	2750	2735	3
556	20240903	115300	43173535	2730	2730	2730	2730	170
557	20240903	115200	42709435	2750	2750	2750	2750	0
558	20240903	115100	42709435	2750	2750	2750	2750	0
559	20240903	115000	42709435	2750	2750	2750	2750	0
560	20240903	114900	42709435	2750	2750	2750	2750	0
561	20240903	114800	42709435	2750	2750	2750	2750	0
562	20240903	114700	42709435	2750	2750	2750	2750	0
563	20240903	114600	42709435	2750	2750	2750	2750	0
564	20240903	114500	42709435	2750	2750	2750	2750	0
565	20240903	114400	42709435	2750	2750	2750	2750	0
566	20240903	114300	42709435	2750	2735	2750	2735	31
567	20240903	114200	42624635	2735	2735	2735	2735	125
568	20240903	114100	42282760	2750	2750	2750	2750	0
569	20240903	114000	42282760	2750	2750	2750	2750	0
570	20240903	113900	42282760	2750	2735	2750	2735	131
571	20240903	113800	41924460	2755	2755	2755	2755	0
572	20240903	113700	41924460	2755	2735	2755	2735	154
573	20240903	113600	41503190	2735	2735	2735	2735	50
574	20240903	113500	41366440	2755	2755	2755	2755	0
575	20240903	113400	41366440	2755	2735	2755	2735	171
576	20240903	113300	40898735	2745	2745	2745	2745	0
577	20240903	113200	40898735	2745	2745	2745	2745	0
578	20240903	113100	40898735	2745	2745	2745	2745	3
579	20240903	113000	40890500	2755	2755	2755	2755	0
580	20240903	112900	40890500	2755	2755	2755	2755	0
581	20240903	112800	40890500	2755	2755	2755	2755	0
582	20240903	112700	40890500	2755	2750	2755	2750	8
583	20240903	112600	40868470	2755	2755	2755	2755	1
584	20240903	112500	40865715	2755	2750	2755	2735	737
585	20240903	112400	38845610	2755	2755	2755	2755	88
586	20240903	112300	38603170	2755	2755	2755	2755	0
587	20240903	112200	38603170	2755	2755	2755	2755	0
588	20240903	112100	38603170	2755	2755	2755	2755	0
589	20240903	112000	38603170	2755	2755	2755	2755	0
590	20240903	111900	38603170	2755	2755	2755	2755	0
591	20240903	111800	38603170	2755	2755	2755	2755	112
592	20240903	111700	38294610	2755	2755	2755	2755	32
593	20240903	111600	38206450	2755	2745	2755	2745	146
594	20240903	111500	37805620	2750	2750	2750	2750	0
595	20240903	111400	37805620	2750	2750	2750	2750	2
596	20240903	111300	37800120	2755	2755	2755	2755	0
597	20240903	111200	37800120	2755	2755	2755	2755	573
598	20240903	111100	36221505	2760	2750	2760	2750	844
599	20240903	111000	33897585	2750	2750	2750	2750	1
600	20240903	110900	33894835	2755	2740	2755	2740	2006
601	20240903	110800	28382910	2740	2740	2740	2740	0
602	20240903	110700	28382910	2740	2740	2740	2740	0
603	20240903	110600	28382910	2740	2740	2740	2740	0
604	20240903	110500	28382910	2740	2740	2740	2740	0
605	20240903	110400	28382910	2740	2740	2740	2740	0
606	20240903	110300	28382910	2740	2740	2740	2740	119
607	20240903	110200	28056850	2740	2740	2740	2740	8
608	20240903	110100	28034930	2740	2740	2740	2740	194
609	20240903	110000	27503370	2740	2740	2740	2740	1
610	20240903	105900	27500630	2740	2740	2740	2740	0
611	20240903	105800	27500630	2740	2740	2740	2740	0
612	20240903	105700	27500630	2740	2740	2740	2740	0
613	20240903	105600	27500630	2740	2740	2740	2740	3
614	20240903	105500	27492410	2735	2735	2735	2735	35
615	20240903	105400	27396685	2735	2735	2735	2735	365
616	20240903	105300	26398410	2735	2735	2735	2735	0
617	20240903	105200	26398410	2735	2735	2735	2735	0
618	20240903	105100	26398410	2735	2735	2735	2735	0
619	20240903	105000	26398410	2735	2735	2735	2735	0
620	20240903	104900	26398410	2735	2735	2735	2735	0
621	20240903	104800	26398410	2735	2735	2735	2735	0
622	20240903	104700	26398410	2735	2735	2735	2735	0
623	20240903	104600	26398410	2735	2725	2735	2725	681
624	20240903	104500	24542675	2735	2735	2735	2735	0
625	20240903	104400	24542675	2735	2735	2735	2735	0
626	20240903	104300	24542675	2735	2735	2735	2735	0
627	20240903	104200	24542675	2735	2735	2735	2735	0
628	20240903	104100	24542675	2735	2735	2735	2735	0
629	20240903	104000	24542675	2735	2735	2735	2735	0
630	20240903	103900	24542675	2735	2735	2735	2735	0
631	20240903	103800	24542675	2735	2735	2735	2735	0
632	20240903	103700	24542675	2735	2735	2735	2735	0
633	20240903	103600	24542675	2735	2735	2735	2735	0
634	20240903	103500	24542675	2735	2735	2735	2735	0
635	20240903	103400	24542675	2735	2735	2735	2735	0
636	20240903	103300	24542675	2735	2735	2735	2735	0
637	20240903	103200	24542675	2735	2735	2735	2735	0
638	20240903	103100	24542675	2735	2735	2735	2735	0
639	20240903	103000	24542675	2735	2735	2735	2735	0
640	20240903	102900	24542675	2735	2735	2735	2735	0
641	20240903	102800	24542675	2735	2735	2735	2735	0
642	20240903	102700	24542675	2735	2735	2735	2735	0
643	20240903	102600	24542675	2735	2735	2735	2735	1
644	20240903	102500	24539940	2735	2735	2735	2735	0
645	20240903	102400	24539940	2735	2735	2735	2735	1
646	20240903	102300	24537205	2735	2735	2735	2735	0
647	20240903	102200	24537205	2735	2735	2735	2735	1
648	20240903	102100	24534470	2720	2725	2725	2720	301
649	20240903	102000	23715660	2735	2730	2735	2730	5
650	20240903	101900	23702005	2735	2735	2735	2735	0
651	20240903	101800	23702005	2735	2735	2735	2735	0
652	20240903	101700	23702005	2735	2735	2735	2735	0
653	20240903	101600	23702005	2735	2735	2735	2735	0
654	20240903	101500	23702005	2735	2735	2735	2735	0
655	20240903	101400	23702005	2735	2725	2735	2725	283
656	20240903	101300	22930820	2725	2725	2725	2725	0
657	20240903	101200	22930820	2725	2720	2725	2720	21
658	20240903	101100	22873695	2720	2720	2720	2720	0
659	20240903	101000	22873695	2720	2720	2720	2720	150
660	20240903	100900	22465695	2725	2725	2725	2725	0
661	20240903	100800	22465695	2725	2725	2725	2725	0
662	20240903	100700	22465695	2725	2730	2735	2725	119
663	20240903	100600	22140325	2735	2735	2735	2735	0
664	20240903	100500	22140325	2735	2730	2735	2730	2
665	20240903	100400	22134860	2735	2735	2735	2735	1
666	20240903	100300	22132125	2735	2735	2735	2735	0
667	20240903	100200	22132125	2735	2735	2735	2735	0
668	20240903	100100	22132125	2735	2740	2740	2735	9
669	20240903	100000	22107505	2740	2740	2740	2740	0
670	20240903	095900	22107505	2740	2740	2740	2740	0
671	20240903	095800	22107505	2740	2740	2740	2740	3
672	20240903	095700	22099285	2740	2740	2740	2740	0
673	20240903	095600	22099285	2740	2740	2740	2740	0
674	20240903	095500	22099285	2740	2740	2740	2740	0
675	20240903	095400	22099285	2740	2740	2740	2740	0
676	20240903	095300	22099285	2740	2740	2740	2740	36
677	20240903	095200	22000645	2740	2740	2740	2740	1
678	20240903	095100	21997905	2725	2725	2725	2725	2314
679	20240903	095000	15692255	2725	2725	2725	2725	306
680	20240903	094900	14858405	2725	2730	2730	2725	464
681	20240903	094800	13592685	2745	2745	2745	2745	0
682	20240903	094700	13592685	2745	2745	2745	2745	0
683	20240903	094600	13592685	2745	2745	2745	2745	1
684	20240903	094500	13589940	2735	2735	2735	2735	13
685	20240903	094400	13554385	2740	2740	2740	2740	1
686	20240903	094300	13551645	2750	2750	2750	2750	0
687	20240903	094200	13551645	2750	2745	2750	2745	221
688	20240903	094100	12943900	2750	2750	2750	2750	2
689	20240903	094000	12938400	2745	2750	2750	2745	6
690	20240903	093900	12921920	2750	2745	2750	2745	203
691	20240903	093800	12364665	2745	2745	2745	2745	3
692	20240903	093700	12356430	2740	2740	2740	2740	503
693	20240903	093600	10978210	2740	2740	2740	2740	0
694	20240903	093500	10978210	2740	2740	2740	2740	0
695	20240903	093400	10978210	2740	2740	2740	2740	0
696	20240903	093300	10978210	2740	2740	2740	2740	0
697	20240903	093200	10978210	2740	2740	2745	2740	7
698	20240903	093100	10959010	2740	2740	2740	2740	0
699	20240903	093000	10959010	2740	2740	2740	2740	0
700	20240903	092900	10959010	2740	2750	2750	2740	3
701	20240903	092800	10950775	2735	2735	2735	2735	0
702	20240903	092700	10950775	2735	2735	2735	2735	5
703	20240903	092600	10937100	2735	2735	2735	2735	0
704	20240903	092500	10937100	2735	2735	2735	2735	51
705	20240903	092400	10797615	2750	2750	2750	2750	0
706	20240903	092300	10797615	2750	2745	2750	2735	52
707	20240903	092200	10654770	2730	2730	2730	2730	0
708	20240903	092100	10654770	2730	2730	2730	2730	0
709	20240903	092000	10654770	2730	2730	2730	2730	29
710	20240903	091900	10575600	2740	2745	2750	2740	57
711	20240903	091800	10418915	2750	2735	2760	2735	558
712	20240903	091700	8885010	2735	2735	2735	2735	0
713	20240903	091600	8885010	2735	2735	2735	2735	0
714	20240903	091500	8885010	2735	2740	2740	2735	14
715	20240903	091400	8846655	2715	2715	2715	2715	0
716	20240903	091300	8846655	2715	2715	2715	2715	0
717	20240903	091200	8846655	2715	2715	2715	2715	0
718	20240903	091100	8846655	2715	2720	2720	2715	520
719	20240903	091000	7434205	2750	2715	2750	2715	222
720	20240903	090900	6831440	2720	2745	2760	2720	511
721	20240903	090800	5434160	2750	2720	2750	2720	200
722	20240903	090700	4886975	2720	2725	2725	2720	4
723	20240903	090600	4876090	2725	2725	2725	2725	0
724	20240903	090500	4876090	2725	2725	2725	2725	0
725	20240903	090400	4876090	2725	2725	2725	2725	0
726	20240903	090300	4876090	2725	2725	2725	2725	1
727	20240903	090200	4873365	2720	2730	2735	2720	915
728	20240903	090100	2376925	2730	2730	2730	2725	484
729	20240903	090000	1056510	2735	2730	2740	2715	387