KissMeData/010820/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	185400	227173785	2920	2920	2920	2920	4822
3	20240903	185300	227173785	2920	2920	2920	2920	0
4	20240903	185200	227173785	2920	2920	2920	2920	0
5	20240903	185100	227173785	2920	2920	2920	2920	0
6	20240903	185000	227173785	2920	2920	2920	2920	0
7	20240903	184900	227173785	2920	2920	2920	2920	0
8	20240903	184800	227173785	2920	2920	2920	2920	0
9	20240903	184700	227173785	2920	2920	2920	2920	0
10	20240903	184600	227173785	2920	2920	2920	2920	0
11	20240903	184500	227173785	2920	2920	2920	2920	0
12	20240903	184400	227173785	2920	2920	2920	2920	0
13	20240903	184300	227173785	2920	2920	2920	2920	0
14	20240903	184200	227173785	2920	2920	2920	2920	0
15	20240903	184100	227173785	2920	2920	2920	2920	0
16	20240903	184000	227173785	2920	2920	2920	2920	0
17	20240903	183900	227173785	2920	2920	2920	2920	0
18	20240903	183800	227173785	2920	2920	2920	2920	0
19	20240903	183700	227173785	2920	2920	2920	2920	0
20	20240903	183600	227173785	2920	2920	2920	2920	0
21	20240903	183500	227173785	2920	2920	2920	2920	0
22	20240903	183400	227173785	2920	2920	2920	2920	0
23	20240903	183300	227173785	2920	2920	2920	2920	0
24	20240903	183200	227173785	2920	2920	2920	2920	0
25	20240903	183100	227173785	2920	2920	2920	2920	0
26	20240903	183000	227173785	2920	2920	2920	2920	0
27	20240903	182900	227173785	2920	2920	2920	2920	0
28	20240903	182800	227173785	2920	2920	2920	2920	0
29	20240903	182700	227173785	2920	2920	2920	2920	0
30	20240903	182600	227173785	2920	2920	2920	2920	0
31	20240903	182500	227173785	2920	2920	2920	2920	0
32	20240903	182400	227173785	2920	2920	2920	2920	4822
33	20240903	182300	227173785	2920	2920	2920	2920	0
34	20240903	182200	227173785	2920	2920	2920	2920	0
35	20240903	182100	227173785	2920	2920	2920	2920	0
36	20240903	182000	227173785	2920	2920	2920	2920	0
37	20240903	181900	227173785	2920	2920	2920	2920	0
38	20240903	181800	227173785	2920	2920	2920	2920	0
39	20240903	181700	227173785	2920	2920	2920	2920	0
40	20240903	181600	227173785	2920	2920	2920	2920	0
41	20240903	181500	227173785	2920	2920	2920	2920	0
42	20240903	181400	227173785	2920	2920	2920	2920	0
43	20240903	181300	227173785	2920	2920	2920	2920	0
44	20240903	181200	227173785	2920	2920	2920	2920	0
45	20240903	181100	227173785	2920	2920	2920	2920	0
46	20240903	181000	227173785	2920	2920	2920	2920	0
47	20240903	180900	227173785	2920	2920	2920	2920	0
48	20240903	180800	227173785	2920	2920	2920	2920	0
49	20240903	180700	227173785	2920	2920	2920	2920	0
50	20240903	180600	227173785	2920	2920	2920	2920	0
51	20240903	180500	227173785	2920	2920	2920	2920	0
52	20240903	180400	227173785	2920	2920	2920	2920	0
53	20240903	180300	227173785	2920	2920	2920	2920	0
54	20240903	180200	227173785	2920	2920	2920	2920	0
55	20240903	180100	227173785	2920	2920	2920	2920	0
56	20240903	180000	227173785	2920	2920	2920	2920	0
57	20240903	175900	227173785	2920	2920	2920	2920	0
58	20240903	175800	227173785	2920	2920	2920	2920	0
59	20240903	175700	227173785	2920	2920	2920	2920	0
60	20240903	175600	227173785	2920	2920	2920	2920	0
61	20240903	175500	227173785	2920	2920	2920	2920	0
62	20240903	175400	227173785	2920	2920	2920	2920	4822
63	20240903	175300	227173785	2920	2920	2920	2920	0
64	20240903	175200	227173785	2920	2920	2920	2920	0
65	20240903	175100	227173785	2920	2920	2920	2920	0
66	20240903	175000	227173785	2920	2920	2920	2920	0
67	20240903	174900	227173785	2920	2920	2920	2920	0
68	20240903	174800	227173785	2920	2920	2920	2920	0
69	20240903	174700	227173785	2920	2920	2920	2920	0
70	20240903	174600	227173785	2920	2920	2920	2920	0
71	20240903	174500	227173785	2920	2920	2920	2920	0
72	20240903	174400	227173785	2920	2920	2920	2920	0
73	20240903	174300	227173785	2920	2920	2920	2920	0
74	20240903	174200	227173785	2920	2920	2920	2920	0
75	20240903	174100	227173785	2920	2920	2920	2920	0
76	20240903	174000	227173785	2920	2920	2920	2920	0
77	20240903	173900	227173785	2920	2920	2920	2920	0
78	20240903	173800	227173785	2920	2920	2920	2920	0
79	20240903	173700	227173785	2920	2920	2920	2920	0
80	20240903	173600	227173785	2920	2920	2920	2920	0
81	20240903	173500	227173785	2920	2920	2920	2920	0
82	20240903	173400	227173785	2920	2920	2920	2920	0
83	20240903	173300	227173785	2920	2920	2920	2920	0
84	20240903	173200	227173785	2920	2920	2920	2920	0
85	20240903	173100	227173785	2920	2920	2920	2920	0
86	20240903	173000	227173785	2920	2920	2920	2920	0
87	20240903	172900	227173785	2920	2920	2920	2920	0
88	20240903	172800	227173785	2920	2920	2920	2920	0
89	20240903	172700	227173785	2920	2920	2920	2920	0
90	20240903	172600	227173785	2920	2920	2920	2920	0
91	20240903	172500	227173785	2920	2920	2920	2920	0
92	20240903	172400	227173785	2920	2920	2920	2920	4822
93	20240903	172300	227173785	2920	2920	2920	2920	0
94	20240903	172200	227173785	2920	2920	2920	2920	0
95	20240903	172100	227173785	2920	2920	2920	2920	0
96	20240903	172000	227173785	2920	2920	2920	2920	0
97	20240903	171900	227173785	2920	2920	2920	2920	0
98	20240903	171800	227173785	2920	2920	2920	2920	0
99	20240903	171700	227173785	2920	2920	2920	2920	0
100	20240903	171600	227173785	2920	2920	2920	2920	0
101	20240903	171500	227173785	2920	2920	2920	2920	0
102	20240903	171400	227173785	2920	2920	2920	2920	0
103	20240903	171300	227173785	2920	2920	2920	2920	0
104	20240903	171200	227173785	2920	2920	2920	2920	0
105	20240903	171100	227173785	2920	2920	2920	2920	0
106	20240903	171000	227173785	2920	2920	2920	2920	0
107	20240903	170900	227173785	2920	2920	2920	2920	0
108	20240903	170800	227173785	2920	2920	2920	2920	0
109	20240903	170700	227173785	2920	2920	2920	2920	0
110	20240903	170600	227173785	2920	2920	2920	2920	0
111	20240903	170500	227173785	2920	2920	2920	2920	0
112	20240903	170400	227173785	2920	2920	2920	2920	0
113	20240903	170300	227173785	2920	2920	2920	2920	0
114	20240903	170200	227173785	2920	2920	2920	2920	0
115	20240903	170100	227173785	2920	2920	2920	2920	0
116	20240903	170000	227173785	2920	2920	2920	2920	0
117	20240903	165900	227173785	2920	2920	2920	2920	0
118	20240903	165800	227173785	2920	2920	2920	2920	0
119	20240903	165700	227173785	2920	2920	2920	2920	0
120	20240903	165600	227173785	2920	2920	2920	2920	0
121	20240903	165500	227173785	2920	2920	2920	2920	0
122	20240903	165400	227173785	2920	2920	2920	2920	4822
123	20240903	165300	227173785	2920	2920	2920	2920	0
124	20240903	165200	227173785	2920	2920	2920	2920	0
125	20240903	165100	227173785	2920	2920	2920	2920	0
126	20240903	165000	227173785	2920	2920	2920	2920	0
127	20240903	164900	227173785	2920	2920	2920	2920	0
128	20240903	164800	227173785	2920	2920	2920	2920	0
129	20240903	164700	227173785	2920	2920	2920	2920	0
130	20240903	164600	227173785	2920	2920	2920	2920	0
131	20240903	164500	227173785	2920	2920	2920	2920	0
132	20240903	164400	227173785	2920	2920	2920	2920	0
133	20240903	164300	227173785	2920	2920	2920	2920	0
134	20240903	164200	227173785	2920	2920	2920	2920	0
135	20240903	164100	227173785	2920	2920	2920	2920	0
136	20240903	164000	227173785	2920	2920	2920	2920	0
137	20240903	163900	227173785	2920	2920	2920	2920	0
138	20240903	163800	227173785	2920	2920	2920	2920	0
139	20240903	163700	227173785	2920	2920	2920	2920	0
140	20240903	163600	227173785	2920	2920	2920	2920	0
141	20240903	163500	227173785	2920	2920	2920	2920	0
142	20240903	163400	227173785	2920	2920	2920	2920	0
143	20240903	163300	227173785	2920	2920	2920	2920	0
144	20240903	163200	227173785	2920	2920	2920	2920	0
145	20240903	163100	227173785	2920	2920	2920	2920	0
146	20240903	163000	227173785	2920	2920	2920	2920	0
147	20240903	162900	227173785	2920	2920	2920	2920	0
148	20240903	162800	227173785	2920	2920	2920	2920	0
149	20240903	162700	227173785	2920	2920	2920	2920	0
150	20240903	162600	227173785	2920	2920	2920	2920	0
151	20240903	162500	227173785	2920	2920	2920	2920	0
152	20240903	162400	227173785	2920	2920	2920	2920	4822
153	20240903	162300	227173785	2920	2920	2920	2920	0
154	20240903	162200	227173785	2920	2920	2920	2920	0
155	20240903	162100	227173785	2920	2920	2920	2920	0
156	20240903	162000	227173785	2920	2920	2920	2920	0
157	20240903	161900	227173785	2920	2920	2920	2920	0
158	20240903	161800	227173785	2920	2920	2920	2920	0
159	20240903	161700	227173785	2920	2920	2920	2920	0
160	20240903	161600	227173785	2920	2920	2920	2920	0
161	20240903	161500	227173785	2920	2920	2920	2920	0
162	20240903	161400	227173785	2920	2920	2920	2920	0
163	20240903	161300	227173785	2920	2920	2920	2920	0
164	20240903	161200	227173785	2920	2920	2920	2920	0
165	20240903	161100	227173785	2920	2920	2920	2920	0
166	20240903	161000	227173785	2920	2920	2920	2920	0
167	20240903	160900	227173785	2920	2920	2920	2920	0
168	20240903	160800	227173785	2920	2920	2920	2920	0
169	20240903	160700	227173785	2920	2920	2920	2920	0
170	20240903	160600	227173785	2920	2920	2920	2920	0
171	20240903	160500	227173785	2920	2920	2920	2920	0
172	20240903	160400	227173785	2920	2920	2920	2920	0
173	20240903	160300	227173785	2920	2920	2920	2920	0
174	20240903	160200	227173785	2920	2920	2920	2920	0
175	20240903	160100	227173785	2920	2920	2920	2920	0
176	20240903	160000	227173785	2920	2920	2920	2920	0
177	20240903	155900	227173785	2920	2920	2920	2920	0
178	20240903	155800	227173785	2920	2920	2920	2920	0
179	20240903	155700	227173785	2920	2920	2920	2920	0
180	20240903	155600	227173785	2920	2920	2920	2920	0
181	20240903	155500	227173785	2920	2920	2920	2920	0
182	20240903	155400	227173785	2920	2920	2920	2920	4822
183	20240903	155300	227173785	2920	2920	2920	2920	0
184	20240903	155200	227173785	2920	2920	2920	2920	0
185	20240903	155100	227173785	2920	2920	2920	2920	0
186	20240903	155000	227173785	2920	2920	2920	2920	0
187	20240903	154900	227173785	2920	2920	2920	2920	0
188	20240903	154800	227173785	2920	2920	2920	2920	0
189	20240903	154700	227173785	2920	2920	2920	2920	0
190	20240903	154600	227173785	2920	2920	2920	2920	0
191	20240903	154500	227173785	2920	2920	2920	2920	0
192	20240903	154400	227173785	2920	2920	2920	2920	0
193	20240903	154300	227173785	2920	2920	2920	2920	0
194	20240903	154200	227173785	2920	2920	2920	2920	0
195	20240903	154100	227173785	2920	2920	2920	2920	0
196	20240903	154000	227173785	2920	2920	2920	2920	0
197	20240903	153900	227173785	2920	2920	2920	2920	0
198	20240903	153800	227173785	2920	2920	2920	2920	0
199	20240903	153700	227173785	2920	2920	2920	2920	0
200	20240903	153600	227173785	2920	2920	2920	2920	0
201	20240903	153500	227173785	2920	2920	2920	2920	0
202	20240903	153400	227173785	2920	2920	2920	2920	0
203	20240903	153300	227173785	2920	2920	2920	2920	0
204	20240903	153200	227173785	2920	2920	2920	2920	0
205	20240903	153100	227173785	2920	2920	2920	2920	0
206	20240903	153000	227173785	2920	2920	2920	2920	4822
207	20240903	152900	213093545	2945	2945	2945	2945	0
208	20240903	152800	213093545	2945	2945	2945	2945	0
209	20240903	152700	213093545	2945	2945	2945	2945	0
210	20240903	152600	213093545	2945	2945	2945	2945	0
211	20240903	152500	213093545	2945	2945	2945	2945	0
212	20240903	152400	213093545	2945	2945	2945	2945	0
213	20240903	152300	213093545	2945	2945	2945	2945	0
214	20240903	152200	213093545	2945	2945	2945	2945	0
215	20240903	152100	213093545	2945	2945	2945	2945	0
216	20240903	152000	213093545	2945	2945	2945	2945	0
217	20240903	151900	213093545	2945	2945	2945	2945	0
218	20240903	151800	213093545	2945	2945	2945	2945	6
219	20240903	151700	213075875	2945	2945	2945	2945	1
220	20240903	151600	213072930	2940	2940	2940	2940	1
221	20240903	151500	213069990	2945	2945	2945	2945	0
222	20240903	151400	213069990	2945	2935	2945	2925	321
223	20240903	151300	212129840	2945	2940	2945	2930	84
224	20240903	151200	211883690	2945	2945	2945	2945	0
225	20240903	151100	211883690	2945	2945	2945	2945	0
226	20240903	151000	211883690	2945	2935	2945	2930	22
227	20240903	150900	211819205	2945	2945	2945	2945	100
228	20240903	150800	211524705	2945	2945	2945	2945	0
229	20240903	150700	211524705	2945	2945	2945	2945	40
230	20240903	150600	211406905	2950	2950	2950	2950	1
231	20240903	150500	211403955	2950	2945	2950	2945	4
232	20240903	150400	211392160	2945	2950	2950	2945	3
233	20240903	150300	211383320	2950	2935	2950	2925	1552
234	20240903	150200	206842495	2945	2940	2945	2925	2469
235	20240903	150100	199610870	2945	2945	2945	2945	0
236	20240903	150000	199610870	2945	2945	2945	2945	1
237	20240903	145900	199607925	2945	2945	2945	2945	0
238	20240903	145800	199607925	2945	2945	2945	2945	2
239	20240903	145700	199602035	2930	2945	2945	2930	301
240	20240903	145600	198719845	2935	2935	2935	2935	1
241	20240903	145500	198716910	2935	2935	2950	2930	992
242	20240903	145400	195809535	2940	2945	2950	2935	5890
243	20240903	145300	178505930	2945	2950	2955	2945	3053
244	20240903	145200	169508010	2955	2955	2955	2955	0
245	20240903	145100	169508010	2955	2955	2955	2955	224
246	20240903	145000	168846090	2955	2955	2955	2955	6
247	20240903	144900	168828360	2955	2955	2955	2955	0
248	20240903	144800	168828360	2955	2955	2955	2955	649
249	20240903	144700	166910565	2960	2960	2960	2960	32
250	20240903	144600	166815845	2960	2960	2960	2960	0
251	20240903	144500	166815845	2960	2960	2960	2960	0
252	20240903	144400	166815845	2960	2960	2960	2960	0
253	20240903	144300	166815845	2960	2955	2960	2955	743
254	20240903	144200	164620180	2960	2960	2960	2960	0
255	20240903	144100	164620180	2960	2960	2960	2960	10
256	20240903	144000	164590580	2960	2960	2960	2960	0
257	20240903	143900	164590580	2960	2960	2960	2960	13
258	20240903	143800	164552100	2960	2960	2960	2960	97
259	20240903	143700	164264980	2960	2960	2960	2960	2
260	20240903	143600	164259060	2960	2960	2960	2960	376
261	20240903	143500	163146100	2965	2960	2965	2960	35
262	20240903	143400	163042495	2965	2965	2965	2965	0
263	20240903	143300	163042495	2965	2965	2965	2965	0
264	20240903	143200	163042495	2965	2965	2965	2965	2
265	20240903	143100	163036565	2965	2965	2965	2965	0
266	20240903	143000	163036565	2965	2965	2965	2965	7
267	20240903	142900	163015810	2965	2965	2965	2965	3
268	20240903	142800	163006915	2960	2960	2960	2960	2866
269	20240903	142700	154523555	2960	2960	2960	2960	0
270	20240903	142600	154523555	2960	2960	2965	2960	348
271	20240903	142500	153493470	2965	2965	2965	2965	0
272	20240903	142400	153493470	2965	2965	2965	2965	1
273	20240903	142300	153490505	2960	2965	2965	2960	29
274	20240903	142200	153404650	2960	2960	2960	2960	60
275	20240903	142100	153227050	2965	2965	2965	2965	1
276	20240903	142000	153224085	2960	2960	2960	2960	0
277	20240903	141900	153224085	2960	2960	2960	2960	946
278	20240903	141800	150423925	2960	2960	2960	2960	0
279	20240903	141700	150423925	2960	2955	2960	2955	60
280	20240903	141600	150246600	2960	2960	2960	2960	0
281	20240903	141500	150246600	2960	2960	2960	2960	0
282	20240903	141400	150246600	2960	2960	2960	2960	1
283	20240903	141300	150243640	2955	2955	2955	2955	15
284	20240903	141200	150199315	2960	2960	2960	2960	0
285	20240903	141100	150199315	2960	2955	2960	2955	152
286	20240903	141000	149750145	2960	2960	2960	2960	0
287	20240903	140900	149750145	2960	2960	2960	2960	32
288	20240903	140800	149655425	2955	2955	2955	2955	927
289	20240903	140700	146916140	2960	2960	2960	2960	1
290	20240903	140600	146913180	2960	2960	2960	2960	0
291	20240903	140500	146913180	2960	2960	2960	2960	3
292	20240903	140400	146904300	2960	2960	2960	2960	0
293	20240903	140300	146904300	2960	2960	2960	2960	2
294	20240903	140200	146898380	2960	2960	2960	2960	2
295	20240903	140100	146892460	2960	2960	2960	2960	0
296	20240903	140000	146892460	2960	2955	2960	2955	11
297	20240903	135900	146859950	2960	2960	2960	2960	0
298	20240903	135800	146859950	2960	2960	2960	2960	0
299	20240903	135700	146859950	2960	2960	2960	2960	0
300	20240903	135600	146859950	2960	2960	2960	2960	0
301	20240903	135500	146859950	2960	2960	2960	2960	0
302	20240903	135400	146859950	2960	2960	2960	2960	0
303	20240903	135300	146859950	2960	2960	2960	2960	3
304	20240903	135200	146851070	2955	2960	2960	2955	247
305	20240903	135100	146120880	2965	2965	2965	2965	23
306	20240903	135000	146052685	2965	2960	2965	2960	3
307	20240903	134900	146043795	2965	2965	2965	2965	20
308	20240903	134800	145984495	2965	2965	2965	2965	0
309	20240903	134700	145984495	2965	2955	2965	2950	45
310	20240903	134600	145851495	2965	2965	2965	2965	2
311	20240903	134500	145845565	2965	2965	2965	2965	0
312	20240903	134400	145845565	2965	2965	2965	2965	10
313	20240903	134300	145815915	2960	2960	2960	2950	334
314	20240903	134200	144829580	2960	2965	2965	2960	253
315	20240903	134100	144080650	2965	2960	2965	2960	328
316	20240903	134000	143109720	2965	2960	2965	2960	81
317	20240903	133900	142869955	2965	2965	2965	2965	2
318	20240903	133800	142864025	2965	2965	2965	2965	3
319	20240903	133700	142855130	2965	2965	2965	2965	0
320	20240903	133600	142855130	2965	2965	2965	2965	210
321	20240903	133500	142232480	2965	2965	2965	2965	0
322	20240903	133400	142232480	2965	2965	2965	2965	0
323	20240903	133300	142232480	2965	2965	2965	2965	14
324	20240903	133200	142190970	2965	2965	2965	2965	1621
325	20240903	133100	137384705	2970	2970	2970	2970	10
326	20240903	133000	137355005	2965	2965	2965	2965	1000
327	20240903	132900	134390005	2970	2970	2970	2970	0
328	20240903	132800	134390005	2970	2965	2970	2965	11
329	20240903	132700	134357385	2965	2965	2965	2965	30
330	20240903	132600	134268435	2970	2970	2970	2970	0
331	20240903	132500	134268435	2970	2970	2970	2970	0
332	20240903	132400	134268435	2970	2970	2970	2970	17
333	20240903	132300	134217945	2965	2965	2965	2965	10
334	20240903	132200	134188295	2970	2965	2970	2965	203
335	20240903	132100	133586385	2965	2970	2970	2965	400
336	20240903	132000	132400355	2970	2970	2970	2970	0
337	20240903	131900	132400355	2970	2970	2970	2970	852
338	20240903	131800	129869915	2970	2965	2970	2965	203
339	20240903	131700	129268005	2970	2970	2970	2965	514
340	20240903	131600	127743925	2970	2965	2970	2965	110
341	20240903	131500	127417685	2965	2965	2965	2965	10
342	20240903	131400	127388035	2965	2965	2965	2965	91
343	20240903	131300	127118220	2965	2970	2970	2965	130
344	20240903	131200	126732270	2970	2970	2970	2970	0
345	20240903	131100	126732270	2970	2970	2970	2970	0
346	20240903	131000	126732270	2970	2970	2970	2970	10
347	20240903	130900	126702570	2970	2970	2970	2970	0
348	20240903	130800	126702570	2970	2970	2970	2970	0
349	20240903	130700	126702570	2970	2970	2970	2970	0
350	20240903	130600	126702570	2970	2970	2970	2970	3
351	20240903	130500	126693660	2970	2970	2970	2970	1
352	20240903	130400	126690690	2970	2970	2970	2970	0
353	20240903	130300	126690690	2970	2970	2970	2970	0
354	20240903	130200	126690690	2970	2970	2970	2970	0
355	20240903	130100	126690690	2970	2970	2970	2970	0
356	20240903	130000	126690690	2970	2970	2970	2970	4
357	20240903	125900	126678810	2970	2970	2970	2970	1
358	20240903	125800	126675840	2970	2965	2970	2965	122
359	20240903	125700	126314095	2960	2960	2960	2960	197
360	20240903	125600	125730975	2960	2960	2960	2960	0
361	20240903	125500	125730975	2960	2960	2960	2960	30
362	20240903	125400	125642175	2955	2955	2955	2955	0
363	20240903	125300	125642175	2955	2960	2960	2955	92
364	20240903	125200	125370305	2955	2960	2960	2955	12
365	20240903	125100	125334835	2955	2960	2960	2955	81
366	20240903	125000	125095375	2960	2955	2960	2955	27
367	20240903	124900	125015535	2960	2960	2960	2960	40
368	20240903	124800	124897135	2945	2960	2960	2945	559
369	20240903	124700	123249525	2955	2955	2955	2955	25
370	20240903	124600	123175650	2960	2960	2960	2960	100
371	20240903	124500	122879650	2960	2960	2960	2960	2
372	20240903	124400	122873730	2960	2960	2960	2960	0
373	20240903	124300	122873730	2960	2960	2960	2955	59
374	20240903	124200	122699320	2960	2960	2960	2960	20
375	20240903	124100	122640120	2960	2960	2960	2960	21
376	20240903	124000	122577960	2960	2960	2960	2960	3
377	20240903	123900	122569080	2960	2960	2960	2960	188
378	20240903	123800	122012600	2960	2960	2960	2960	0
379	20240903	123700	122012600	2960	2960	2960	2960	5
380	20240903	123600	121997800	2960	2960	2960	2960	1
381	20240903	123500	121994840	2955	2960	2960	2955	176
382	20240903	123400	121473960	2960	2955	2960	2955	18
383	20240903	123300	121420700	2960	2960	2960	2960	0
384	20240903	123200	121420700	2960	2955	2960	2955	11
385	20240903	123100	121388190	2960	2960	2960	2955	17
386	20240903	123000	121337945	2955	2960	2960	2955	6
387	20240903	122900	121320210	2960	2955	2960	2955	7
388	20240903	122800	121299520	2960	2960	2960	2955	13
389	20240903	122700	121261045	2960	2960	2960	2940	2010
390	20240903	122600	115339060	2970	2970	2970	2970	0
391	20240903	122500	115339060	2970	2965	2970	2965	11
392	20240903	122400	115306440	2970	2970	2970	2970	0
393	20240903	122300	115306440	2970	2970	2970	2965	45
394	20240903	122200	115172850	2945	2970	2970	2945	13010
395	20240903	122100	76738220	2965	2965	2965	2965	0
396	20240903	122000	76738220	2965	2965	2965	2965	0
397	20240903	121900	76738220	2965	2965	2965	2965	0
398	20240903	121800	76738220	2965	2965	2965	2965	0
399	20240903	121700	76738220	2965	2965	2965	2965	0
400	20240903	121600	76738220	2965	2965	2965	2965	0
401	20240903	121500	76738220	2965	2965	2965	2965	0
402	20240903	121400	76738220	2965	2965	2965	2965	0
403	20240903	121300	76738220	2965	2965	2965	2965	0
404	20240903	121200	76738220	2965	2965	2965	2965	0
405	20240903	121100	76738220	2965	2965	2965	2965	0
406	20240903	121000	76738220	2965	2965	2965	2965	0
407	20240903	120900	76738220	2965	2965	2965	2965	0
408	20240903	120800	76738220	2965	2965	2965	2965	0
409	20240903	120700	76738220	2965	2965	2965	2965	100
410	20240903	120600	76441720	2970	2970	2970	2970	0
411	20240903	120500	76441720	2970	2970	2970	2970	0
412	20240903	120400	76441720	2970	2970	2970	2970	2
413	20240903	120300	76435780	2970	2970	2970	2970	0
414	20240903	120200	76435780	2970	2970	2970	2970	23
415	20240903	120100	76367470	2970	2970	2970	2970	0
416	20240903	120000	76367470	2970	2970	2970	2970	1
417	20240903	115900	76364500	2970	2970	2970	2970	4
418	20240903	115800	76352620	2970	2970	2970	2970	0
419	20240903	115700	76352620	2970	2970	2970	2970	0
420	20240903	115600	76352620	2970	2970	2970	2970	0
421	20240903	115500	76352620	2970	2970	2970	2970	0
422	20240903	115400	76352620	2970	2970	2970	2970	0
423	20240903	115300	76352620	2970	2970	2970	2970	0
424	20240903	115200	76352620	2970	2970	2970	2970	0
425	20240903	115100	76352620	2970	2970	2970	2970	0
426	20240903	115000	76352620	2970	2970	2970	2970	0
427	20240903	114900	76352620	2970	2970	2970	2970	0
428	20240903	114800	76352620	2970	2970	2970	2970	0
429	20240903	114700	76352620	2970	2970	2970	2970	0
430	20240903	114600	76352620	2970	2970	2970	2970	0
431	20240903	114500	76352620	2970	2970	2970	2970	1
432	20240903	114400	76349650	2970	2970	2970	2970	0
433	20240903	114300	76349650	2970	2970	2970	2970	0
434	20240903	114200	76349650	2970	2970	2970	2970	0
435	20240903	114100	76349650	2970	2970	2970	2970	0
436	20240903	114000	76349650	2970	2970	2970	2970	0
437	20240903	113900	76349650	2970	2970	2970	2970	2
438	20240903	113800	76343710	2970	2970	2970	2970	140
439	20240903	113700	75927910	2970	2965	2970	2965	11
440	20240903	113600	75895290	2970	2970	2970	2970	0
441	20240903	113500	75895290	2970	2970	2970	2970	0
442	20240903	113400	75895290	2970	2970	2970	2970	1
443	20240903	113300	75892320	2970	2970	2970	2970	0
444	20240903	113200	75892320	2970	2970	2970	2970	11
445	20240903	113100	75859650	2975	2970	2975	2970	90
446	20240903	113000	75592345	2970	2970	2970	2970	0
447	20240903	112900	75592345	2970	2970	2970	2970	201
448	20240903	112800	74995375	2970	2970	2970	2970	70
449	20240903	112700	74787475	2975	2975	2975	2975	20
450	20240903	112600	74727975	2970	2970	2970	2970	9
451	20240903	112500	74701245	2975	2975	2975	2975	0
452	20240903	112400	74701245	2975	2975	2975	2975	1
453	20240903	112300	74698270	2970	2975	2975	2970	103
454	20240903	112200	74391855	2975	2975	2975	2975	100
455	20240903	112100	74094355	2975	2975	2975	2975	9
456	20240903	112000	74067580	2975	2975	2975	2975	0
457	20240903	111900	74067580	2975	2975	2975	2975	0
458	20240903	111800	74067580	2975	2975	2975	2975	3
459	20240903	111700	74058655	2975	2975	2975	2975	0
460	20240903	111600	74058655	2975	2975	2975	2975	0
461	20240903	111500	74058655	2975	2975	2975	2975	1
462	20240903	111400	74055680	2975	2975	2975	2975	66
463	20240903	111300	73859330	2975	2975	2975	2975	1000
464	20240903	111200	70884330	2975	2970	2975	2970	211
465	20240903	111100	70257605	2970	2970	2970	2970	600
466	20240903	111000	68475605	2975	2975	2975	2975	0
467	20240903	110900	68475605	2975	2975	2975	2975	0
468	20240903	110800	68475605	2975	2975	2975	2975	1
469	20240903	110700	68472630	2975	2975	2975	2970	303
470	20240903	110600	67572705	2975	2975	2975	2970	172
471	20240903	110500	67061010	2975	2975	2975	2975	5
472	20240903	110400	67046135	2970	2970	2970	2970	30
473	20240903	110300	66957035	2975	2975	2975	2975	0
474	20240903	110200	66957035	2975	2975	2975	2975	0
475	20240903	110100	66957035	2975	2975	2975	2975	70
476	20240903	110000	66748785	2975	2975	2975	2975	60
477	20240903	105900	66570285	2975	2975	2975	2975	0
478	20240903	105800	66570285	2975	2975	2975	2975	0
479	20240903	105700	66570285	2975	2975	2975	2975	0
480	20240903	105600	66570285	2975	2975	2975	2975	300
481	20240903	105500	65677785	2975	2975	2975	2975	200
482	20240903	105400	65082785	2975	2975	2975	2975	0
483	20240903	105300	65082785	2975	2975	2975	2975	540
484	20240903	105200	63476285	2975	2975	2975	2975	10
485	20240903	105100	63446535	2975	2975	2975	2975	21
486	20240903	105000	63384060	2970	2970	2970	2970	159
487	20240903	104900	62911830	2970	2970	2970	2970	109
488	20240903	104800	62588100	2970	2970	2970	2970	10
489	20240903	104700	62558400	2965	2965	2965	2965	0
490	20240903	104600	62558400	2965	2965	2965	2965	513
491	20240903	104500	61037355	2965	2965	2965	2965	0
492	20240903	104400	61037355	2965	2965	2965	2965	0
493	20240903	104300	61037355	2965	2965	2965	2965	0
494	20240903	104200	61037355	2965	2965	2965	2965	0
495	20240903	104100	61037355	2965	2965	2965	2965	0
496	20240903	104000	61037355	2965	2965	2965	2965	0
497	20240903	103900	61037355	2965	2965	2965	2965	300
498	20240903	103800	60147855	2970	2970	2970	2970	11
499	20240903	103700	60115185	2965	2965	2965	2965	70
500	20240903	103600	59907635	2970	2965	2970	2965	132
501	20240903	103500	59515990	2965	2970	2970	2965	88
502	20240903	103400	59254740	2970	2965	2970	2965	141
503	20240903	103300	58836670	2970	2970	2970	2970	0
504	20240903	103200	58836670	2970	2970	2970	2970	0
505	20240903	103100	58836670	2970	2970	2970	2970	0
506	20240903	103000	58836670	2970	2970	2970	2970	0
507	20240903	102900	58836670	2970	2970	2970	2970	30
508	20240903	102800	58747570	2965	2965	2965	2965	0
509	20240903	102700	58747570	2965	2970	2970	2965	9
510	20240903	102600	58720865	2970	2970	2970	2965	165
511	20240903	102500	58230915	2970	2970	2970	2970	0
512	20240903	102400	58230915	2970	2970	2970	2970	0
513	20240903	102300	58230915	2970	2970	2970	2970	38
514	20240903	102200	58118055	2970	2970	2970	2970	100
515	20240903	102100	57821055	2970	2965	2970	2965	64
516	20240903	102000	57631025	2970	2970	2970	2970	170
517	20240903	101900	57126125	2970	2970	2970	2970	1000
518	20240903	101800	54156125	2965	2965	2965	2965	83
519	20240903	101700	53910030	2970	2970	2970	2970	154
520	20240903	101600	53452650	2975	2975	2975	2975	0
521	20240903	101500	53452650	2975	2975	2975	2975	23
522	20240903	101400	53384225	2975	2970	2975	2970	533
523	20240903	101300	51801195	2975	2975	2975	2975	2
524	20240903	101200	51795245	2975	2975	2975	2975	0
525	20240903	101100	51795245	2975	2975	2975	2975	0
526	20240903	101000	51795245	2975	2975	2975	2975	0
527	20240903	100900	51795245	2975	2975	2975	2975	0
528	20240903	100800	51795245	2975	2975	2975	2975	0
529	20240903	100700	51795245	2975	2975	2975	2975	0
530	20240903	100600	51795245	2975	2975	2975	2975	0
531	20240903	100500	51795245	2975	2975	2975	2975	101
532	20240903	100400	51494770	2975	2975	2975	2975	51
533	20240903	100300	51343045	2975	2975	2975	2975	7
534	20240903	100200	51322220	2965	2975	2975	2965	355
535	20240903	100100	50267595	2975	2975	2975	2975	0
536	20240903	100000	50267595	2975	2975	2975	2975	0
537	20240903	095900	50267595	2975	2960	2975	2960	21
538	20240903	095800	50205390	2965	2970	2970	2965	272
539	20240903	095700	49398905	2975	2975	2975	2975	0
540	20240903	095600	49398905	2975	2975	2975	2975	3
541	20240903	095500	49389980	2970	2970	2970	2970	5
542	20240903	095400	49375130	2970	2970	2970	2970	0
543	20240903	095300	49375130	2970	2970	2970	2970	0
544	20240903	095200	49375130	2970	2970	2970	2970	1189
545	20240903	095100	45843800	2975	2975	2975	2975	0
546	20240903	095000	45843800	2975	2975	2975	2975	0
547	20240903	094900	45843800	2975	2975	2975	2975	0
548	20240903	094800	45843800	2975	2975	2975	2975	0
549	20240903	094700	45843800	2975	2975	2975	2975	0
550	20240903	094600	45843800	2975	2975	2975	2975	10
551	20240903	094500	45814050	2970	2970	2970	2970	0
552	20240903	094400	45814050	2970	2970	2970	2970	0
553	20240903	094300	45814050	2970	2970	2970	2970	149
554	20240903	094200	45371520	2970	2965	2970	2965	790
555	20240903	094100	43028220	2965	2965	2965	2965	50
556	20240903	094000	42879970	2965	2965	2965	2965	15
557	20240903	093900	42835495	2965	2965	2965	2965	165
558	20240903	093800	42346270	2970	2970	2970	2970	259
559	20240903	093700	41577040	2975	2975	2975	2975	3
560	20240903	093600	41568115	2975	2975	2975	2975	5
561	20240903	093500	41553240	2975	2975	2980	2975	79
562	20240903	093400	41318170	2980	2980	2980	2970	822
563	20240903	093300	38875600	2980	2980	2980	2980	0
564	20240903	093200	38875600	2980	2980	2980	2980	0
565	20240903	093100	38875600	2980	2980	2980	2975	37
566	20240903	093000	38765495	2980	2980	2980	2975	45
567	20240903	092900	38631445	2980	2980	2980	2975	34
568	20240903	092800	38530225	2980	2980	2980	2980	1
569	20240903	092700	38527245	2975	2975	2975	2975	10
570	20240903	092600	38497495	2970	2980	2980	2970	379
571	20240903	092500	37371745	2970	2980	2980	2970	175
572	20240903	092400	36851965	2980	2980	2980	2980	0
573	20240903	092300	36851965	2980	2980	2980	2980	0
574	20240903	092200	36851965	2980	2980	2980	2980	0
575	20240903	092100	36851965	2980	2975	2980	2975	100
576	20240903	092000	36554210	2980	2975	2980	2970	94
577	20240903	091900	36274870	2980	2980	2980	2980	3
578	20240903	091800	36265930	2970	2970	2970	2970	10
579	20240903	091700	36236230	2975	2970	2980	2970	223
580	20240903	091600	35573790	2980	2975	2985	2970	361
581	20240903	091500	34501015	2985	2985	2985	2975	1003
582	20240903	091400	31513565	2985	2975	2985	2975	513
583	20240903	091300	29982610	2985	2980	2985	2970	145
584	20240903	091200	29550930	2985	2975	2985	2975	4060
585	20240903	091100	17452370	2975	2960	2975	2955	751
586	20240903	091000	15229150	2960	2960	2960	2960	542
587	20240903	090900	13624830	2960	2965	2965	2960	610
588	20240903	090800	11819225	2965	2975	2975	2965	192
589	20240903	090700	11249615	2980	2980	2980	2980	50
590	20240903	090600	11100615	2980	2975	2980	2965	483
591	20240903	090500	9664240	2980	2970	2980	2970	27
592	20240903	090400	9583880	2965	2965	2980	2965	1180
593	20240903	090300	6083975	2965	2960	2965	2960	1003
594	20240903	090200	3110090	2960	2955	2960	2955	386
595	20240903	090100	1967575	2965	2965	2965	2965	9
596	20240903	090000	1940890	2960	2945	2960	2945	659