KissMeData/206400/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203200	148995225	2950	2950	2950	2950	235
3	20240902	203100	148995225	2950	2950	2950	2950	0
4	20240902	203000	148995225	2950	2950	2950	2950	0
5	20240902	202900	148995225	2950	2950	2950	2950	0
6	20240902	202800	148995225	2950	2950	2950	2950	0
7	20240902	202700	148995225	2950	2950	2950	2950	0
8	20240902	202600	148995225	2950	2950	2950	2950	0
9	20240902	202500	148995225	2950	2950	2950	2950	0
10	20240902	202400	148995225	2950	2950	2950	2950	0
11	20240902	202300	148995225	2950	2950	2950	2950	0
12	20240902	202200	148995225	2950	2950	2950	2950	0
13	20240902	202100	148995225	2950	2950	2950	2950	0
14	20240902	202000	148995225	2950	2950	2950	2950	0
15	20240902	201900	148995225	2950	2950	2950	2950	0
16	20240902	201800	148995225	2950	2950	2950	2950	0
17	20240902	201700	148995225	2950	2950	2950	2950	0
18	20240902	201600	148995225	2950	2950	2950	2950	0
19	20240902	201500	148995225	2950	2950	2950	2950	0
20	20240902	201400	148995225	2950	2950	2950	2950	0
21	20240902	201300	148995225	2950	2950	2950	2950	0
22	20240902	201200	148995225	2950	2950	2950	2950	0
23	20240902	201100	148995225	2950	2950	2950	2950	0
24	20240902	201000	148995225	2950	2950	2950	2950	0
25	20240902	200900	148995225	2950	2950	2950	2950	0
26	20240902	200800	148995225	2950	2950	2950	2950	0
27	20240902	200700	148995225	2950	2950	2950	2950	0
28	20240902	200600	148995225	2950	2950	2950	2950	0
29	20240902	200500	148995225	2950	2950	2950	2950	0
30	20240902	200400	148995225	2950	2950	2950	2950	0
31	20240902	200300	148995225	2950	2950	2950	2950	0
32	20240902	200200	148995225	2950	2950	2950	2950	235
33	20240902	200100	148995225	2950	2950	2950	2950	0
34	20240902	200000	148995225	2950	2950	2950	2950	0
35	20240902	195900	148995225	2950	2950	2950	2950	0
36	20240902	195800	148995225	2950	2950	2950	2950	0
37	20240902	195700	148995225	2950	2950	2950	2950	0
38	20240902	195600	148995225	2950	2950	2950	2950	0
39	20240902	195500	148995225	2950	2950	2950	2950	0
40	20240902	195400	148995225	2950	2950	2950	2950	0
41	20240902	195300	148995225	2950	2950	2950	2950	0
42	20240902	195200	148995225	2950	2950	2950	2950	0
43	20240902	195100	148995225	2950	2950	2950	2950	0
44	20240902	195000	148995225	2950	2950	2950	2950	0
45	20240902	194900	148995225	2950	2950	2950	2950	0
46	20240902	194800	148995225	2950	2950	2950	2950	0
47	20240902	194700	148995225	2950	2950	2950	2950	0
48	20240902	194600	148995225	2950	2950	2950	2950	0
49	20240902	194500	148995225	2950	2950	2950	2950	0
50	20240902	194400	148995225	2950	2950	2950	2950	0
51	20240902	194300	148995225	2950	2950	2950	2950	0
52	20240902	194200	148995225	2950	2950	2950	2950	0
53	20240902	194100	148995225	2950	2950	2950	2950	0
54	20240902	194000	148995225	2950	2950	2950	2950	0
55	20240902	193900	148995225	2950	2950	2950	2950	0
56	20240902	193800	148995225	2950	2950	2950	2950	0
57	20240902	193700	148995225	2950	2950	2950	2950	0
58	20240902	193600	148995225	2950	2950	2950	2950	0
59	20240902	193500	148995225	2950	2950	2950	2950	0
60	20240902	193400	148995225	2950	2950	2950	2950	0
61	20240902	193300	148995225	2950	2950	2950	2950	0
62	20240902	193200	148995225	2950	2950	2950	2950	235
63	20240902	193100	148995225	2950	2950	2950	2950	0
64	20240902	193000	148995225	2950	2950	2950	2950	0
65	20240902	192900	148995225	2950	2950	2950	2950	0
66	20240902	192800	148995225	2950	2950	2950	2950	0
67	20240902	192700	148995225	2950	2950	2950	2950	0
68	20240902	192600	148995225	2950	2950	2950	2950	0
69	20240902	192500	148995225	2950	2950	2950	2950	0
70	20240902	192400	148995225	2950	2950	2950	2950	0
71	20240902	192300	148995225	2950	2950	2950	2950	0
72	20240902	192200	148995225	2950	2950	2950	2950	0
73	20240902	192100	148995225	2950	2950	2950	2950	0
74	20240902	192000	148995225	2950	2950	2950	2950	0
75	20240902	191900	148995225	2950	2950	2950	2950	0
76	20240902	191800	148995225	2950	2950	2950	2950	0
77	20240902	191700	148995225	2950	2950	2950	2950	0
78	20240902	191600	148995225	2950	2950	2950	2950	0
79	20240902	191500	148995225	2950	2950	2950	2950	0
80	20240902	191400	148995225	2950	2950	2950	2950	0
81	20240902	191300	148995225	2950	2950	2950	2950	0
82	20240902	191200	148995225	2950	2950	2950	2950	0
83	20240902	191100	148995225	2950	2950	2950	2950	0
84	20240902	191000	148995225	2950	2950	2950	2950	0
85	20240902	190900	148995225	2950	2950	2950	2950	0
86	20240902	190800	148995225	2950	2950	2950	2950	0
87	20240902	190700	148995225	2950	2950	2950	2950	0
88	20240902	190600	148995225	2950	2950	2950	2950	0
89	20240902	190500	148995225	2950	2950	2950	2950	0
90	20240902	190400	148995225	2950	2950	2950	2950	0
91	20240902	190300	148995225	2950	2950	2950	2950	0
92	20240902	190200	148995225	2950	2950	2950	2950	235
93	20240902	190100	148995225	2950	2950	2950	2950	0
94	20240902	190000	148995225	2950	2950	2950	2950	0
95	20240902	185900	148995225	2950	2950	2950	2950	0
96	20240902	185800	148995225	2950	2950	2950	2950	0
97	20240902	185700	148995225	2950	2950	2950	2950	0
98	20240902	185600	148995225	2950	2950	2950	2950	0
99	20240902	185500	148995225	2950	2950	2950	2950	0
100	20240902	185400	148995225	2950	2950	2950	2950	0
101	20240902	185300	148995225	2950	2950	2950	2950	0
102	20240902	185200	148995225	2950	2950	2950	2950	0
103	20240902	185100	148995225	2950	2950	2950	2950	0
104	20240902	185000	148995225	2950	2950	2950	2950	0
105	20240902	184900	148995225	2950	2950	2950	2950	0
106	20240902	184800	148995225	2950	2950	2950	2950	0
107	20240902	184700	148995225	2950	2950	2950	2950	0
108	20240902	184600	148995225	2950	2950	2950	2950	0
109	20240902	184500	148995225	2950	2950	2950	2950	0
110	20240902	184400	148995225	2950	2950	2950	2950	0
111	20240902	184300	148995225	2950	2950	2950	2950	0
112	20240902	184200	148995225	2950	2950	2950	2950	0
113	20240902	184100	148995225	2950	2950	2950	2950	0
114	20240902	184000	148995225	2950	2950	2950	2950	0
115	20240902	183900	148995225	2950	2950	2950	2950	0
116	20240902	183800	148995225	2950	2950	2950	2950	0
117	20240902	183700	148995225	2950	2950	2950	2950	0
118	20240902	183600	148995225	2950	2950	2950	2950	0
119	20240902	183500	148995225	2950	2950	2950	2950	0
120	20240902	183400	148995225	2950	2950	2950	2950	0
121	20240902	183300	148995225	2950	2950	2950	2950	0
122	20240902	183200	148995225	2950	2950	2950	2950	235
123	20240902	183100	148995225	2950	2950	2950	2950	0
124	20240902	183000	148995225	2950	2950	2950	2950	0
125	20240902	182900	148995225	2950	2950	2950	2950	0
126	20240902	182800	148995225	2950	2950	2950	2950	0
127	20240902	182700	148995225	2950	2950	2950	2950	0
128	20240902	182600	148995225	2950	2950	2950	2950	0
129	20240902	182500	148995225	2950	2950	2950	2950	0
130	20240902	182400	148995225	2950	2950	2950	2950	0
131	20240902	182300	148995225	2950	2950	2950	2950	0
132	20240902	182200	148995225	2950	2950	2950	2950	0
133	20240902	182100	148995225	2950	2950	2950	2950	0
134	20240902	182000	148995225	2950	2950	2950	2950	0
135	20240902	181900	148995225	2950	2950	2950	2950	0
136	20240902	181800	148995225	2950	2950	2950	2950	0
137	20240902	181700	148995225	2950	2950	2950	2950	0
138	20240902	181600	148995225	2950	2950	2950	2950	0
139	20240902	181500	148995225	2950	2950	2950	2950	0
140	20240902	181400	148995225	2950	2950	2950	2950	0
141	20240902	181300	148995225	2950	2950	2950	2950	0
142	20240902	181200	148995225	2950	2950	2950	2950	0
143	20240902	181100	148995225	2950	2950	2950	2950	0
144	20240902	181000	148995225	2950	2950	2950	2950	0
145	20240902	180900	148995225	2950	2950	2950	2950	0
146	20240902	180800	148995225	2950	2950	2950	2950	0
147	20240902	180700	148995225	2950	2950	2950	2950	0
148	20240902	180600	148995225	2950	2950	2950	2950	0
149	20240902	180500	148995225	2950	2950	2950	2950	0
150	20240902	180400	148995225	2950	2950	2950	2950	0
151	20240902	180300	148995225	2950	2950	2950	2950	0
152	20240902	180200	148995225	2950	2950	2950	2950	235
153	20240902	180100	148995225	2950	2950	2950	2950	0
154	20240902	180000	148995225	2950	2950	2950	2950	0
155	20240902	175900	148995225	2950	2950	2950	2950	0
156	20240902	175800	148995225	2950	2950	2950	2950	0
157	20240902	175700	148995225	2950	2950	2950	2950	0
158	20240902	175600	148995225	2950	2950	2950	2950	0
159	20240902	175500	148995225	2950	2950	2950	2950	0
160	20240902	175400	148995225	2950	2950	2950	2950	0
161	20240902	175300	148995225	2950	2950	2950	2950	0
162	20240902	175200	148995225	2950	2950	2950	2950	0
163	20240902	175100	148995225	2950	2950	2950	2950	0
164	20240902	175000	148995225	2950	2950	2950	2950	0
165	20240902	174900	148995225	2950	2950	2950	2950	0
166	20240902	174800	148995225	2950	2950	2950	2950	0
167	20240902	174700	148995225	2950	2950	2950	2950	0
168	20240902	174600	148995225	2950	2950	2950	2950	0
169	20240902	174500	148995225	2950	2950	2950	2950	0
170	20240902	174400	148995225	2950	2950	2950	2950	0
171	20240902	174300	148995225	2950	2950	2950	2950	0
172	20240902	174200	148995225	2950	2950	2950	2950	0
173	20240902	174100	148995225	2950	2950	2950	2950	0
174	20240902	174000	148995225	2950	2950	2950	2950	0
175	20240902	173900	148995225	2950	2950	2950	2950	0
176	20240902	173800	148995225	2950	2950	2950	2950	0
177	20240902	173700	148995225	2950	2950	2950	2950	0
178	20240902	173600	148995225	2950	2950	2950	2950	0
179	20240902	173500	148995225	2950	2950	2950	2950	0
180	20240902	173400	148995225	2950	2950	2950	2950	0
181	20240902	173300	148995225	2950	2950	2950	2950	0
182	20240902	173200	148995225	2950	2950	2950	2950	235
183	20240902	173100	148995225	2950	2950	2950	2950	0
184	20240902	173000	148995225	2950	2950	2950	2950	0
185	20240902	172900	148995225	2950	2950	2950	2950	0
186	20240902	172800	148995225	2950	2950	2950	2950	0
187	20240902	172700	148995225	2950	2950	2950	2950	0
188	20240902	172600	148995225	2950	2950	2950	2950	0
189	20240902	172500	148995225	2950	2950	2950	2950	0
190	20240902	172400	148995225	2950	2950	2950	2950	0
191	20240902	172300	148995225	2950	2950	2950	2950	0
192	20240902	172200	148995225	2950	2950	2950	2950	0
193	20240902	172100	148995225	2950	2950	2950	2950	0
194	20240902	172000	148995225	2950	2950	2950	2950	0
195	20240902	171900	148995225	2950	2950	2950	2950	0
196	20240902	171800	148995225	2950	2950	2950	2950	0
197	20240902	171700	148995225	2950	2950	2950	2950	0
198	20240902	171600	148995225	2950	2950	2950	2950	0
199	20240902	171500	148995225	2950	2950	2950	2950	0
200	20240902	171400	148995225	2950	2950	2950	2950	0
201	20240902	171300	148995225	2950	2950	2950	2950	0
202	20240902	171200	148995225	2950	2950	2950	2950	0
203	20240902	171100	148995225	2950	2950	2950	2950	0
204	20240902	171000	148995225	2950	2950	2950	2950	0
205	20240902	170900	148995225	2950	2950	2950	2950	0
206	20240902	170800	148995225	2950	2950	2950	2950	0
207	20240902	170700	148995225	2950	2950	2950	2950	0
208	20240902	170600	148995225	2950	2950	2950	2950	0
209	20240902	170500	148995225	2950	2950	2950	2950	0
210	20240902	170400	148995225	2950	2950	2950	2950	0
211	20240902	170300	148995225	2950	2950	2950	2950	0
212	20240902	170200	148995225	2950	2950	2950	2950	235
213	20240902	170100	148995225	2950	2950	2950	2950	0
214	20240902	170000	148995225	2950	2950	2950	2950	0
215	20240902	165900	148995225	2950	2950	2950	2950	0
216	20240902	165800	148995225	2950	2950	2950	2950	0
217	20240902	165700	148995225	2950	2950	2950	2950	0
218	20240902	165600	148995225	2950	2950	2950	2950	0
219	20240902	165500	148995225	2950	2950	2950	2950	0
220	20240902	165400	148995225	2950	2950	2950	2950	0
221	20240902	165300	148995225	2950	2950	2950	2950	0
222	20240902	165200	148995225	2950	2950	2950	2950	0
223	20240902	165100	148995225	2950	2950	2950	2950	0
224	20240902	165000	148995225	2950	2950	2950	2950	0
225	20240902	164900	148995225	2950	2950	2950	2950	0
226	20240902	164800	148995225	2950	2950	2950	2950	0
227	20240902	164700	148995225	2950	2950	2950	2950	0
228	20240902	164600	148995225	2950	2950	2950	2950	0
229	20240902	164500	148995225	2950	2950	2950	2950	0
230	20240902	164400	148995225	2950	2950	2950	2950	0
231	20240902	164300	148995225	2950	2950	2950	2950	0
232	20240902	164200	148995225	2950	2950	2950	2950	0
233	20240902	164100	148995225	2950	2950	2950	2950	0
234	20240902	164000	148995225	2950	2950	2950	2950	0
235	20240902	163900	148995225	2950	2950	2950	2950	0
236	20240902	163800	148995225	2950	2950	2950	2950	0
237	20240902	163700	148995225	2950	2950	2950	2950	0
238	20240902	163600	148995225	2950	2950	2950	2950	0
239	20240902	163500	148995225	2950	2950	2950	2950	0
240	20240902	163400	148995225	2950	2950	2950	2950	0
241	20240902	163300	148995225	2950	2950	2950	2950	0
242	20240902	163200	148995225	2950	2950	2950	2950	235
243	20240902	163100	148995225	2950	2950	2950	2950	0
244	20240902	163000	148995225	2950	2950	2950	2950	0
245	20240902	162900	148995225	2950	2950	2950	2950	0
246	20240902	162800	148995225	2950	2950	2950	2950	0
247	20240902	162700	148995225	2950	2950	2950	2950	0
248	20240902	162600	148995225	2950	2950	2950	2950	0
249	20240902	162500	148995225	2950	2950	2950	2950	0
250	20240902	162400	148995225	2950	2950	2950	2950	0
251	20240902	162300	148995225	2950	2950	2950	2950	0
252	20240902	162200	148995225	2950	2950	2950	2950	0
253	20240902	162100	148995225	2950	2950	2950	2950	0
254	20240902	162000	148995225	2950	2950	2950	2950	0
255	20240902	161900	148995225	2950	2950	2950	2950	0
256	20240902	161800	148995225	2950	2950	2950	2950	0
257	20240902	161700	148995225	2950	2950	2950	2950	0
258	20240902	161600	148995225	2950	2950	2950	2950	0
259	20240902	161500	148995225	2950	2950	2950	2950	0
260	20240902	161400	148995225	2950	2950	2950	2950	0
261	20240902	161300	148995225	2950	2950	2950	2950	0
262	20240902	161200	148995225	2950	2950	2950	2950	0
263	20240902	161100	148995225	2950	2950	2950	2950	0
264	20240902	161000	148995225	2950	2950	2950	2950	0
265	20240902	160900	148995225	2950	2950	2950	2950	0
266	20240902	160800	148995225	2950	2950	2950	2950	0
267	20240902	160700	148995225	2950	2950	2950	2950	0
268	20240902	160600	148995225	2950	2950	2950	2950	0
269	20240902	160500	148995225	2950	2950	2950	2950	0
270	20240902	160400	148995225	2950	2950	2950	2950	0
271	20240902	160300	148995225	2950	2950	2950	2950	0
272	20240902	160200	148995225	2950	2950	2950	2950	235
273	20240902	160100	148995225	2950	2950	2950	2950	0
274	20240902	160000	148995225	2950	2950	2950	2950	0
275	20240902	155900	148995225	2950	2950	2950	2950	0
276	20240902	155800	148995225	2950	2950	2950	2950	0
277	20240902	155700	148995225	2950	2950	2950	2950	0
278	20240902	155600	148995225	2950	2950	2950	2950	0
279	20240902	155500	148995225	2950	2950	2950	2950	0
280	20240902	155400	148995225	2950	2950	2950	2950	0
281	20240902	155300	148995225	2950	2950	2950	2950	0
282	20240902	155200	148995225	2950	2950	2950	2950	0
283	20240902	155100	148995225	2950	2950	2950	2950	0
284	20240902	155000	148995225	2950	2950	2950	2950	0
285	20240902	154900	148995225	2950	2950	2950	2950	0
286	20240902	154800	148995225	2950	2950	2950	2950	0
287	20240902	154700	148995225	2950	2950	2950	2950	0
288	20240902	154600	148995225	2950	2950	2950	2950	0
289	20240902	154500	148995225	2950	2950	2950	2950	0
290	20240902	154400	148995225	2950	2950	2950	2950	0
291	20240902	154300	148995225	2950	2950	2950	2950	0
292	20240902	154200	148995225	2950	2950	2950	2950	0
293	20240902	154100	148995225	2950	2950	2950	2950	0
294	20240902	154000	148995225	2950	2950	2950	2950	0
295	20240902	153900	148995225	2950	2950	2950	2950	0
296	20240902	153800	148995225	2950	2950	2950	2950	0
297	20240902	153700	148995225	2950	2950	2950	2950	0
298	20240902	153600	148995225	2950	2950	2950	2950	0
299	20240902	153500	148995225	2950	2950	2950	2950	0
300	20240902	153400	148995225	2950	2950	2950	2950	0
301	20240902	153300	148995225	2950	2950	2950	2950	0
302	20240902	153200	148995225	2950	2950	2950	2950	235
303	20240902	153100	148995225	2950	2950	2950	2950	0
304	20240902	153000	148995225	2950	2950	2950	2950	235
305	20240902	152900	148301975	2950	2950	2950	2950	0
306	20240902	152800	148301975	2950	2950	2950	2950	0
307	20240902	152700	148301975	2950	2950	2950	2950	0
308	20240902	152600	148301975	2950	2950	2950	2950	0
309	20240902	152500	148301975	2950	2950	2950	2950	0
310	20240902	152400	148301975	2950	2950	2950	2950	0
311	20240902	152300	148301975	2950	2950	2950	2950	0
312	20240902	152200	148301975	2950	2950	2950	2950	0
313	20240902	152100	148301975	2950	2950	2950	2950	0
314	20240902	152000	148301975	2950	2950	2950	2950	0
315	20240902	151900	148301975	2950	2950	2950	2950	0
316	20240902	151800	148301975	2950	2930	2950	2930	31
317	20240902	151700	148211125	2950	2950	2950	2950	0
318	20240902	151600	148211125	2950	2950	2950	2950	0
319	20240902	151500	148211125	2950	2950	2950	2950	0
320	20240902	151400	148211125	2950	2950	2950	2950	1
321	20240902	151300	148208175	2945	2945	2945	2945	1500
322	20240902	151200	143790675	2945	2945	2945	2945	0
323	20240902	151100	143790675	2945	2945	2945	2945	0
324	20240902	151000	143790675	2945	2945	2945	2945	0
325	20240902	150900	143790675	2945	2945	2945	2945	0
326	20240902	150800	143790675	2945	2945	2945	2945	0
327	20240902	150700	143790675	2945	2945	2945	2945	1
328	20240902	150600	143787730	2940	2940	2940	2940	800
329	20240902	150500	141435730	2940	2940	2940	2940	80
330	20240902	150400	141200530	2940	2940	2940	2940	0
331	20240902	150300	141200530	2940	2940	2940	2940	0
332	20240902	150200	141200530	2940	2940	2940	2940	0
333	20240902	150100	141200530	2940	2940	2940	2940	34
334	20240902	150000	141100570	2940	2940	2940	2940	2
335	20240902	145900	141094690	2940	2940	2940	2940	0
336	20240902	145800	141094690	2940	2940	2940	2940	0
337	20240902	145700	141094690	2940	2940	2940	2940	0
338	20240902	145600	141094690	2940	2930	2940	2930	3374
339	20240902	145500	131196820	2930	2930	2930	2930	0
340	20240902	145400	131196820	2930	2930	2930	2930	0
341	20240902	145300	131196820	2930	2930	2930	2930	320
342	20240902	145200	130259220	2930	2930	2930	2930	0
343	20240902	145100	130259220	2930	2930	2930	2930	0
344	20240902	145000	130259220	2930	2930	2930	2930	0
345	20240902	144900	130259220	2930	2930	2930	2930	0
346	20240902	144800	130259220	2930	2930	2930	2930	0
347	20240902	144700	130259220	2930	2930	2930	2930	0
348	20240902	144600	130259220	2930	2930	2930	2930	0
349	20240902	144500	130259220	2930	2930	2930	2930	0
350	20240902	144400	130259220	2930	2930	2930	2930	2
351	20240902	144300	130253360	2930	2930	2930	2930	1
352	20240902	144200	130250430	2925	2925	2925	2925	1873
353	20240902	144100	124771905	2925	2925	2925	2925	0
354	20240902	144000	124771905	2925	2925	2925	2925	1
355	20240902	143900	124768980	2905	2905	2905	2905	0
356	20240902	143800	124768980	2905	2905	2905	2905	0
357	20240902	143700	124768980	2905	2925	2925	2905	11
358	20240902	143600	124737005	2905	2910	2910	2905	666
359	20240902	143500	122799690	2910	2910	2910	2910	0
360	20240902	143400	122799690	2910	2910	2910	2910	0
361	20240902	143300	122799690	2910	2910	2910	2910	0
362	20240902	143200	122799690	2910	2910	2910	2910	1
363	20240902	143100	122796780	2925	2925	2925	2925	1
364	20240902	143000	122793855	2910	2910	2910	2910	1
365	20240902	142900	122790945	2925	2925	2925	2925	1
366	20240902	142800	122788020	2910	2910	2910	2910	1
367	20240902	142700	122785110	2925	2925	2925	2925	0
368	20240902	142600	122785110	2925	2910	2925	2910	2
369	20240902	142500	122779275	2925	2925	2925	2925	1
370	20240902	142400	122776350	2910	2910	2910	2910	0
371	20240902	142300	122776350	2910	2910	2910	2910	0
372	20240902	142200	122776350	2910	2910	2910	2910	1
373	20240902	142100	122773440	2925	2925	2925	2925	0
374	20240902	142000	122773440	2925	2925	2925	2925	0
375	20240902	141900	122773440	2925	2925	2925	2925	10
376	20240902	141800	122744190	2910	2910	2910	2910	1
377	20240902	141700	122741280	2925	2925	2925	2925	43
378	20240902	141600	122615505	2905	2905	2905	2905	1
379	20240902	141500	122612600	2925	2915	2925	2915	1700
380	20240902	141400	117644135	2915	2915	2915	2915	300
381	20240902	141300	116769635	2915	2915	2915	2915	0
382	20240902	141200	116769635	2915	2915	2915	2915	0
383	20240902	141100	116769635	2915	2915	2915	2915	10
384	20240902	141000	116740485	2915	2915	2915	2915	0
385	20240902	140900	116740485	2915	2915	2915	2915	0
386	20240902	140800	116740485	2915	2915	2915	2915	0
387	20240902	140700	116740485	2915	2915	2915	2915	0
388	20240902	140600	116740485	2915	2915	2915	2915	0
389	20240902	140500	116740485	2915	2915	2915	2915	0
390	20240902	140400	116740485	2915	2915	2915	2915	0
391	20240902	140300	116740485	2915	2915	2915	2915	0
392	20240902	140200	116740485	2915	2915	2915	2915	0
393	20240902	140100	116740485	2915	2915	2915	2915	1
394	20240902	140000	116737570	2905	2905	2905	2905	0
395	20240902	135900	116737570	2905	2905	2905	2905	0
396	20240902	135800	116737570	2905	2905	2905	2905	0
397	20240902	135700	116737570	2905	2905	2905	2905	0
398	20240902	135600	116737570	2905	2905	2905	2905	250
399	20240902	135500	116011320	2920	2920	2920	2920	0
400	20240902	135400	116011320	2920	2920	2920	2920	0
401	20240902	135300	116011320	2920	2920	2920	2920	0
402	20240902	135200	116011320	2920	2920	2920	2920	0
403	20240902	135100	116011320	2920	2920	2920	2920	0
404	20240902	135000	116011320	2920	2920	2920	2920	0
405	20240902	134900	116011320	2920	2920	2920	2920	0
406	20240902	134800	116011320	2920	2920	2920	2920	0
407	20240902	134700	116011320	2920	2920	2920	2905	1321
408	20240902	134600	112173785	2910	2910	2910	2910	933
409	20240902	134500	109458755	2925	2925	2925	2925	100
410	20240902	134400	109166255	2915	2915	2915	2915	0
411	20240902	134300	109166255	2915	2915	2915	2915	0
412	20240902	134200	109166255	2915	2915	2915	2915	0
413	20240902	134100	109166255	2915	2915	2915	2915	727
414	20240902	134000	107047050	2930	2930	2930	2930	0
415	20240902	133900	107047050	2930	2930	2930	2930	0
416	20240902	133800	107047050	2930	2930	2930	2930	0
417	20240902	133700	107047050	2930	2930	2930	2930	100
418	20240902	133600	106754050	2930	2930	2930	2930	0
419	20240902	133500	106754050	2930	2930	2930	2930	0
420	20240902	133400	106754050	2930	2930	2930	2930	1
421	20240902	133300	106751120	2915	2915	2915	2915	2
422	20240902	133200	106745290	2915	2915	2915	2915	0
423	20240902	133100	106745290	2915	2915	2915	2915	0
424	20240902	133000	106745290	2915	2915	2915	2915	1
425	20240902	132900	106742375	2940	2940	2940	2940	0
426	20240902	132800	106742375	2940	2940	2940	2940	0
427	20240902	132700	106742375	2940	2940	2940	2940	0
428	20240902	132600	106742375	2940	2940	2940	2940	0
429	20240902	132500	106742375	2940	2940	2940	2940	0
430	20240902	132400	106742375	2940	2940	2940	2940	0
431	20240902	132300	106742375	2940	2935	2940	2935	5
432	20240902	132200	106727695	2940	2940	2940	2940	0
433	20240902	132100	106727695	2940	2940	2940	2940	0
434	20240902	132000	106727695	2940	2940	2940	2940	0
435	20240902	131900	106727695	2940	2940	2940	2940	0
436	20240902	131800	106727695	2940	2940	2940	2940	0
437	20240902	131700	106727695	2940	2940	2940	2940	0
438	20240902	131600	106727695	2940	2940	2940	2940	0
439	20240902	131500	106727695	2940	2940	2940	2940	0
440	20240902	131400	106727695	2940	2940	2940	2940	0
441	20240902	131300	106727695	2940	2940	2940	2940	0
442	20240902	131200	106727695	2940	2940	2940	2940	1
443	20240902	131100	106724755	2920	2920	2920	2920	150
444	20240902	131000	106286755	2940	2940	2940	2940	0
445	20240902	130900	106286755	2940	2940	2940	2940	0
446	20240902	130800	106286755	2940	2940	2940	2940	0
447	20240902	130700	106286755	2940	2940	2940	2940	0
448	20240902	130600	106286755	2940	2940	2940	2940	0
449	20240902	130500	106286755	2940	2940	2940	2940	0
450	20240902	130400	106286755	2940	2940	2940	2940	0
451	20240902	130300	106286755	2940	2940	2940	2940	0
452	20240902	130200	106286755	2940	2940	2940	2940	0
453	20240902	130100	106286755	2940	2940	2940	2940	0
454	20240902	130000	106286755	2940	2940	2940	2940	0
455	20240902	125900	106286755	2940	2940	2940	2940	0
456	20240902	125800	106286755	2940	2940	2940	2940	0
457	20240902	125700	106286755	2940	2940	2940	2940	0
458	20240902	125600	106286755	2940	2940	2940	2940	0
459	20240902	125500	106286755	2940	2940	2940	2940	1
460	20240902	125400	106283815	2930	2930	2930	2930	0
461	20240902	125300	106283815	2930	2930	2930	2930	20
462	20240902	125200	106225215	2940	2940	2940	2940	0
463	20240902	125100	106225215	2940	2940	2940	2940	0
464	20240902	125000	106225215	2940	2940	2940	2940	0
465	20240902	124900	106225215	2940	2940	2940	2940	0
466	20240902	124800	106225215	2940	2940	2940	2940	3
467	20240902	124700	106216395	2945	2945	2945	2945	0
468	20240902	124600	106216395	2945	2940	2945	2940	701
469	20240902	124500	104155450	2945	2925	2945	2925	1500
470	20240902	124400	99744360	2925	2925	2925	2925	200
471	20240902	124300	99159360	2925	2925	2925	2925	0
472	20240902	124200	99159360	2925	2925	2925	2925	1
473	20240902	124100	99156435	2910	2910	2910	2910	514
474	20240902	124000	97660695	2935	2935	2935	2935	0
475	20240902	123900	97660695	2935	2935	2935	2935	0
476	20240902	123800	97660695	2935	2935	2935	2935	0
477	20240902	123700	97660695	2935	2935	2935	2935	0
478	20240902	123600	97660695	2935	2935	2935	2935	0
479	20240902	123500	97660695	2935	2935	2935	2935	1
480	20240902	123400	97657760	2910	2910	2910	2910	22
481	20240902	123300	97593740	2940	2940	2940	2940	0
482	20240902	123200	97593740	2940	2940	2940	2940	200
483	20240902	123100	97005740	2940	2940	2940	2940	0
484	20240902	123000	97005740	2940	2940	2940	2940	0
485	20240902	122900	97005740	2940	2940	2940	2940	0
486	20240902	122800	97005740	2940	2940	2940	2940	0
487	20240902	122700	97005740	2940	2940	2940	2940	0
488	20240902	122600	97005740	2940	2940	2940	2940	0
489	20240902	122500	97005740	2940	2940	2940	2940	0
490	20240902	122400	97005740	2940	2940	2940	2940	0
491	20240902	122300	97005740	2940	2940	2940	2940	0
492	20240902	122200	97005740	2940	2940	2940	2940	0
493	20240902	122100	97005740	2940	2940	2940	2940	0
494	20240902	122000	97005740	2940	2940	2940	2940	0
495	20240902	121900	97005740	2940	2940	2940	2940	0
496	20240902	121800	97005740	2940	2940	2940	2940	0
497	20240902	121700	97005740	2940	2940	2940	2940	0
498	20240902	121600	97005740	2940	2940	2940	2940	0
499	20240902	121500	97005740	2940	2940	2940	2940	0
500	20240902	121400	97005740	2940	2940	2940	2940	0
501	20240902	121300	97005740	2940	2940	2940	2940	0
502	20240902	121200	97005740	2940	2940	2940	2940	0
503	20240902	121100	97005740	2940	2940	2940	2940	0
504	20240902	121000	97005740	2940	2940	2940	2940	0
505	20240902	120900	97005740	2940	2940	2940	2940	0
506	20240902	120800	97005740	2940	2940	2940	2940	0
507	20240902	120700	97005740	2940	2940	2940	2940	0
508	20240902	120600	97005740	2940	2940	2940	2940	0
509	20240902	120500	97005740	2940	2940	2940	2940	0
510	20240902	120400	97005740	2940	2940	2940	2940	0
511	20240902	120300	97005740	2940	2940	2940	2940	0
512	20240902	120200	97005740	2940	2940	2940	2940	0
513	20240902	120100	97005740	2940	2940	2940	2940	20
514	20240902	120000	96946940	2940	2940	2940	2940	0
515	20240902	115900	96946940	2940	2940	2940	2940	0
516	20240902	115800	96946940	2940	2940	2940	2940	0
517	20240902	115700	96946940	2940	2940	2940	2940	0
518	20240902	115600	96946940	2940	2940	2940	2940	0
519	20240902	115500	96946940	2940	2940	2940	2940	0
520	20240902	115400	96946940	2940	2940	2940	2940	0
521	20240902	115300	96946940	2940	2940	2940	2940	0
522	20240902	115200	96946940	2940	2940	2940	2940	0
523	20240902	115100	96946940	2940	2940	2940	2940	0
524	20240902	115000	96946940	2940	2940	2940	2940	0
525	20240902	114900	96946940	2940	2940	2940	2940	0
526	20240902	114800	96946940	2940	2940	2940	2940	200
527	20240902	114700	96358940	2940	2940	2940	2940	0
528	20240902	114600	96358940	2940	2940	2940	2940	0
529	20240902	114500	96358940	2940	2940	2940	2940	0
530	20240902	114400	96358940	2940	2940	2940	2940	0
531	20240902	114300	96358940	2940	2940	2940	2940	0
532	20240902	114200	96358940	2940	2940	2940	2940	0
533	20240902	114100	96358940	2940	2940	2940	2940	0
534	20240902	114000	96358940	2940	2940	2940	2940	0
535	20240902	113900	96358940	2940	2940	2940	2940	0
536	20240902	113800	96358940	2940	2940	2940	2940	0
537	20240902	113700	96358940	2940	2940	2940	2940	0
538	20240902	113600	96358940	2940	2940	2940	2940	0
539	20240902	113500	96358940	2940	2940	2940	2940	0
540	20240902	113400	96358940	2940	2940	2940	2940	0
541	20240902	113300	96358940	2940	2935	2940	2935	201
542	20240902	113200	95769000	2935	2935	2935	2935	0
543	20240902	113100	95769000	2935	2930	2935	2930	801
544	20240902	113000	93422065	2930	2930	2930	2930	0
545	20240902	112900	93422065	2930	2930	2930	2930	0
546	20240902	112800	93422065	2930	2930	2930	2930	0
547	20240902	112700	93422065	2930	2930	2930	2930	1
548	20240902	112600	93419135	2920	2920	2920	2920	42
549	20240902	112500	93296495	2920	2920	2920	2920	0
550	20240902	112400	93296495	2920	2920	2920	2920	1
551	20240902	112300	93293575	2925	2925	2925	2925	1
552	20240902	112200	93290650	2905	2920	2920	2905	3045
553	20240902	112100	84433145	2930	2930	2930	2930	0
554	20240902	112000	84433145	2930	2930	2930	2930	1
555	20240902	111900	84430215	2920	2920	2920	2920	0
556	20240902	111800	84430215	2920	2920	2920	2920	0
557	20240902	111700	84430215	2920	2920	2920	2920	0
558	20240902	111600	84430215	2920	2920	2920	2920	0
559	20240902	111500	84430215	2920	2920	2920	2920	0
560	20240902	111400	84430215	2920	2930	2930	2920	1215
561	20240902	111300	80880715	2930	2930	2930	2930	0
562	20240902	111200	80880715	2930	2930	2930	2930	0
563	20240902	111100	80880715	2930	2930	2930	2930	1
564	20240902	111000	80877785	2920	2925	2925	2920	1000
565	20240902	110900	77957780	2930	2935	2935	2930	1913
566	20240902	110800	72349440	2940	2945	2945	2940	1779
567	20240902	110700	67119025	2945	2950	2950	2945	265
568	20240902	110600	66337405	2965	2965	2965	2965	0
569	20240902	110500	66337405	2965	2965	2965	2965	0
570	20240902	110400	66337405	2965	2965	2965	2965	0
571	20240902	110300	66337405	2965	2965	2965	2965	0
572	20240902	110200	66337405	2965	2965	2965	2965	0
573	20240902	110100	66337405	2965	2960	2965	2960	14
574	20240902	110000	66295960	2960	2960	2960	2960	1
575	20240902	105900	66293000	2950	2960	2960	2950	110
576	20240902	105800	65968400	2960	2960	2960	2960	1
577	20240902	105700	65965440	2940	2945	2945	2940	206
578	20240902	105600	65358825	2965	2965	2965	2965	0
579	20240902	105500	65358825	2965	2965	2965	2965	0
580	20240902	105400	65358825	2965	2965	2965	2965	0
581	20240902	105300	65358825	2965	2965	2965	2965	0
582	20240902	105200	65358825	2965	2965	2965	2965	0
583	20240902	105100	65358825	2965	2965	2965	2965	0
584	20240902	105000	65358825	2965	2965	2965	2965	0
585	20240902	104900	65358825	2965	2965	2965	2965	500
586	20240902	104800	63876325	2965	2965	2965	2965	0
587	20240902	104700	63876325	2965	2965	2965	2965	0
588	20240902	104600	63876325	2965	2965	2965	2965	0
589	20240902	104500	63876325	2965	2965	2965	2965	0
590	20240902	104400	63876325	2965	2965	2965	2965	0
591	20240902	104300	63876325	2965	2965	2965	2965	0
592	20240902	104200	63876325	2965	2965	2965	2965	0
593	20240902	104100	63876325	2965	2965	2965	2965	0
594	20240902	104000	63876325	2965	2965	2965	2965	0
595	20240902	103900	63876325	2965	2965	2965	2965	0
596	20240902	103800	63876325	2965	2965	2965	2965	0
597	20240902	103700	63876325	2965	2965	2965	2965	0
598	20240902	103600	63876325	2965	2965	2965	2965	1
599	20240902	103500	63873360	2960	2960	2960	2960	67
600	20240902	103400	63675040	2960	2960	2960	2960	0
601	20240902	103300	63675040	2960	2960	2960	2960	0
602	20240902	103200	63675040	2960	2960	2960	2960	0
603	20240902	103100	63675040	2960	2945	2960	2945	252
604	20240902	103000	62932885	2940	2940	2940	2940	0
605	20240902	102900	62932885	2940	2945	2945	2940	442
606	20240902	102800	61631205	2970	2970	2970	2970	0
607	20240902	102700	61631205	2970	2970	2970	2970	0
608	20240902	102600	61631205	2970	2970	2970	2970	0
609	20240902	102500	61631205	2970	2970	2970	2970	0
610	20240902	102400	61631205	2970	2970	2970	2970	0
611	20240902	102300	61631205	2970	2970	2970	2970	0
612	20240902	102200	61631205	2970	2970	2970	2970	0
613	20240902	102100	61631205	2970	2970	2970	2970	0
614	20240902	102000	61631205	2970	2970	2970	2970	0
615	20240902	101900	61631205	2970	2970	2970	2970	0
616	20240902	101800	61631205	2970	2970	2970	2970	0
617	20240902	101700	61631205	2970	2970	2970	2970	0
618	20240902	101600	61631205	2970	2970	2970	2970	1
619	20240902	101500	61628235	2965	2965	2965	2965	0
620	20240902	101400	61628235	2965	2965	2965	2965	0
621	20240902	101300	61628235	2965	2965	2965	2965	0
622	20240902	101200	61628235	2965	2960	2965	2960	50
623	20240902	101100	61480230	2960	2955	2960	2955	96
624	20240902	101000	61196545	2955	2955	2955	2955	108
625	20240902	100900	60877405	2955	2955	2955	2955	26
626	20240902	100800	60800575	2955	2950	2955	2950	26
627	20240902	100700	60723795	2950	2950	2950	2950	0
628	20240902	100600	60723795	2950	2950	2950	2950	49
629	20240902	100500	60579245	2960	2960	2960	2960	0
630	20240902	100400	60579245	2960	2960	2960	2960	0
631	20240902	100300	60579245	2960	2960	2960	2960	0
632	20240902	100200	60579245	2960	2960	2960	2960	0
633	20240902	100100	60579245	2960	2960	2960	2960	0
634	20240902	100000	60579245	2960	2960	2960	2960	0
635	20240902	095900	60579245	2960	2960	2960	2960	0
636	20240902	095800	60579245	2960	2960	2960	2960	1
637	20240902	095700	60576285	2950	2950	2950	2950	0
638	20240902	095600	60576285	2950	2955	2955	2950	665
639	20240902	095500	58614285	2955	2955	2955	2955	50
640	20240902	095400	58466535	2975	2975	2975	2975	0
641	20240902	095300	58466535	2975	2975	2975	2975	0
642	20240902	095200	58466535	2975	2975	2975	2975	1
643	20240902	095100	58463560	2955	2955	2955	2955	0
644	20240902	095000	58463560	2955	2955	2955	2955	1
645	20240902	094900	58460605	2975	2975	2975	2975	0
646	20240902	094800	58460605	2975	2975	2975	2975	0
647	20240902	094700	58460605	2975	2975	2975	2975	10
648	20240902	094600	58430855	2975	2955	2975	2955	20
649	20240902	094500	58371555	2975	2975	2975	2975	1
650	20240902	094400	58368580	2975	2975	2975	2955	191
651	20240902	094300	57800755	2975	2975	2975	2975	1
652	20240902	094200	57797780	2950	2975	2975	2950	21
653	20240902	094100	57735805	2975	2960	2975	2960	31
654	20240902	094000	57643985	2960	2960	2960	2960	0
655	20240902	093900	57643985	2960	2975	2975	2960	503
656	20240902	093800	56155060	2975	2975	2975	2975	0
657	20240902	093700	56155060	2975	2975	2975	2975	10
658	20240902	093600	56125310	2975	2975	2975	2975	10
659	20240902	093500	56095560	2975	2970	2975	2970	1634
660	20240902	093400	51242575	2970	2970	2970	2970	0
661	20240902	093300	51242575	2970	2970	2970	2970	5
662	20240902	093200	51227725	2970	2970	2970	2970	1
663	20240902	093100	51224755	2975	2975	2975	2975	0
664	20240902	093000	51224755	2975	2975	2975	2975	0
665	20240902	092900	51224755	2975	2975	2975	2975	0
666	20240902	092800	51224755	2975	2975	2975	2975	1
667	20240902	092700	51221780	2975	2975	2975	2975	0
668	20240902	092600	51221780	2975	2975	2975	2975	0
669	20240902	092500	51221780	2975	2975	2975	2975	0
670	20240902	092400	51221780	2975	2975	2975	2975	100
671	20240902	092300	50924280	2975	2975	2975	2975	0
672	20240902	092200	50924280	2975	2975	2975	2975	0
673	20240902	092100	50924280	2975	2975	2975	2975	0
674	20240902	092000	50924280	2975	2975	2975	2975	0
675	20240902	091900	50924280	2975	2975	2975	2975	0
676	20240902	091800	50924280	2975	2960	2975	2960	500
677	20240902	091700	49437035	2950	2945	2950	2945	108
678	20240902	091600	49118965	2945	2945	2945	2945	0
679	20240902	091500	49118965	2945	2940	2945	2940	660
680	20240902	091400	47178560	2940	2940	2940	2940	0
681	20240902	091300	47178560	2940	2940	2940	2940	1
682	20240902	091200	47175620	2945	2945	2945	2945	1
683	20240902	091100	47172675	2930	2930	2930	2930	0
684	20240902	091000	47172675	2930	2940	2945	2930	4
685	20240902	090900	47160925	2945	2930	2945	2930	202
686	20240902	090800	46569050	2890	2935	2935	2890	495
687	20240902	090700	45127785	2985	2895	2985	2895	1141
688	20240902	090600	41779685	2895	2940	2940	2830	13593
689	20240902	090500	2950270	3000	3000	3000	3000	0
690	20240902	090400	2950270	3000	2980	3000	2920	1003
691	20240902	090300	8960	3000	3000	3000	3000	0
692	20240902	090200	8960	3000	3000	3000	3000	0
693	20240902	090100	8960	3000	3000	3000	3000	1
694	20240902	090000	5960	2980	2980	2980	2980	2