KissMeData/217190/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203600	199819530	8920	8920	8920	8920	277
3	20240902	203500	199819530	8920	8920	8920	8920	0
4	20240902	203400	199819530	8920	8920	8920	8920	0
5	20240902	203300	199819530	8920	8920	8920	8920	0
6	20240902	203200	199819530	8920	8920	8920	8920	0
7	20240902	203100	199819530	8920	8920	8920	8920	0
8	20240902	203000	199819530	8920	8920	8920	8920	0
9	20240902	202900	199819530	8920	8920	8920	8920	0
10	20240902	202800	199819530	8920	8920	8920	8920	0
11	20240902	202700	199819530	8920	8920	8920	8920	0
12	20240902	202600	199819530	8920	8920	8920	8920	0
13	20240902	202500	199819530	8920	8920	8920	8920	0
14	20240902	202400	199819530	8920	8920	8920	8920	0
15	20240902	202300	199819530	8920	8920	8920	8920	0
16	20240902	202200	199819530	8920	8920	8920	8920	0
17	20240902	202100	199819530	8920	8920	8920	8920	0
18	20240902	202000	199819530	8920	8920	8920	8920	0
19	20240902	201900	199819530	8920	8920	8920	8920	0
20	20240902	201800	199819530	8920	8920	8920	8920	0
21	20240902	201700	199819530	8920	8920	8920	8920	0
22	20240902	201600	199819530	8920	8920	8920	8920	0
23	20240902	201500	199819530	8920	8920	8920	8920	0
24	20240902	201400	199819530	8920	8920	8920	8920	0
25	20240902	201300	199819530	8920	8920	8920	8920	0
26	20240902	201200	199819530	8920	8920	8920	8920	0
27	20240902	201100	199819530	8920	8920	8920	8920	0
28	20240902	201000	199819530	8920	8920	8920	8920	0
29	20240902	200900	199819530	8920	8920	8920	8920	0
30	20240902	200800	199819530	8920	8920	8920	8920	0
31	20240902	200700	199819530	8920	8920	8920	8920	0
32	20240902	200600	199819530	8920	8920	8920	8920	277
33	20240902	200500	199819530	8920	8920	8920	8920	0
34	20240902	200400	199819530	8920	8920	8920	8920	0
35	20240902	200300	199819530	8920	8920	8920	8920	0
36	20240902	200200	199819530	8920	8920	8920	8920	0
37	20240902	200100	199819530	8920	8920	8920	8920	0
38	20240902	200000	199819530	8920	8920	8920	8920	0
39	20240902	195900	199819530	8920	8920	8920	8920	0
40	20240902	195800	199819530	8920	8920	8920	8920	0
41	20240902	195700	199819530	8920	8920	8920	8920	0
42	20240902	195600	199819530	8920	8920	8920	8920	0
43	20240902	195500	199819530	8920	8920	8920	8920	0
44	20240902	195400	199819530	8920	8920	8920	8920	0
45	20240902	195300	199819530	8920	8920	8920	8920	0
46	20240902	195200	199819530	8920	8920	8920	8920	0
47	20240902	195100	199819530	8920	8920	8920	8920	0
48	20240902	195000	199819530	8920	8920	8920	8920	0
49	20240902	194900	199819530	8920	8920	8920	8920	0
50	20240902	194800	199819530	8920	8920	8920	8920	0
51	20240902	194700	199819530	8920	8920	8920	8920	0
52	20240902	194600	199819530	8920	8920	8920	8920	0
53	20240902	194500	199819530	8920	8920	8920	8920	0
54	20240902	194400	199819530	8920	8920	8920	8920	0
55	20240902	194300	199819530	8920	8920	8920	8920	0
56	20240902	194200	199819530	8920	8920	8920	8920	0
57	20240902	194100	199819530	8920	8920	8920	8920	0
58	20240902	194000	199819530	8920	8920	8920	8920	0
59	20240902	193900	199819530	8920	8920	8920	8920	0
60	20240902	193800	199819530	8920	8920	8920	8920	0
61	20240902	193700	199819530	8920	8920	8920	8920	0
62	20240902	193600	199819530	8920	8920	8920	8920	277
63	20240902	193500	199819530	8920	8920	8920	8920	0
64	20240902	193400	199819530	8920	8920	8920	8920	0
65	20240902	193300	199819530	8920	8920	8920	8920	0
66	20240902	193200	199819530	8920	8920	8920	8920	0
67	20240902	193100	199819530	8920	8920	8920	8920	0
68	20240902	193000	199819530	8920	8920	8920	8920	0
69	20240902	192900	199819530	8920	8920	8920	8920	0
70	20240902	192800	199819530	8920	8920	8920	8920	0
71	20240902	192700	199819530	8920	8920	8920	8920	0
72	20240902	192600	199819530	8920	8920	8920	8920	0
73	20240902	192500	199819530	8920	8920	8920	8920	0
74	20240902	192400	199819530	8920	8920	8920	8920	0
75	20240902	192300	199819530	8920	8920	8920	8920	0
76	20240902	192200	199819530	8920	8920	8920	8920	0
77	20240902	192100	199819530	8920	8920	8920	8920	0
78	20240902	192000	199819530	8920	8920	8920	8920	0
79	20240902	191900	199819530	8920	8920	8920	8920	0
80	20240902	191800	199819530	8920	8920	8920	8920	0
81	20240902	191700	199819530	8920	8920	8920	8920	0
82	20240902	191600	199819530	8920	8920	8920	8920	0
83	20240902	191500	199819530	8920	8920	8920	8920	0
84	20240902	191400	199819530	8920	8920	8920	8920	0
85	20240902	191300	199819530	8920	8920	8920	8920	0
86	20240902	191200	199819530	8920	8920	8920	8920	0
87	20240902	191100	199819530	8920	8920	8920	8920	0
88	20240902	191000	199819530	8920	8920	8920	8920	0
89	20240902	190900	199819530	8920	8920	8920	8920	0
90	20240902	190800	199819530	8920	8920	8920	8920	0
91	20240902	190700	199819530	8920	8920	8920	8920	0
92	20240902	190600	199819530	8920	8920	8920	8920	277
93	20240902	190500	199819530	8920	8920	8920	8920	0
94	20240902	190400	199819530	8920	8920	8920	8920	0
95	20240902	190300	199819530	8920	8920	8920	8920	0
96	20240902	190200	199819530	8920	8920	8920	8920	0
97	20240902	190100	199819530	8920	8920	8920	8920	0
98	20240902	190000	199819530	8920	8920	8920	8920	0
99	20240902	185900	199819530	8920	8920	8920	8920	0
100	20240902	185800	199819530	8920	8920	8920	8920	0
101	20240902	185700	199819530	8920	8920	8920	8920	0
102	20240902	185600	199819530	8920	8920	8920	8920	0
103	20240902	185500	199819530	8920	8920	8920	8920	0
104	20240902	185400	199819530	8920	8920	8920	8920	0
105	20240902	185300	199819530	8920	8920	8920	8920	0
106	20240902	185200	199819530	8920	8920	8920	8920	0
107	20240902	185100	199819530	8920	8920	8920	8920	0
108	20240902	185000	199819530	8920	8920	8920	8920	0
109	20240902	184900	199819530	8920	8920	8920	8920	0
110	20240902	184800	199819530	8920	8920	8920	8920	0
111	20240902	184700	199819530	8920	8920	8920	8920	0
112	20240902	184600	199819530	8920	8920	8920	8920	0
113	20240902	184500	199819530	8920	8920	8920	8920	0
114	20240902	184400	199819530	8920	8920	8920	8920	0
115	20240902	184300	199819530	8920	8920	8920	8920	0
116	20240902	184200	199819530	8920	8920	8920	8920	0
117	20240902	184100	199819530	8920	8920	8920	8920	0
118	20240902	184000	199819530	8920	8920	8920	8920	0
119	20240902	183900	199819530	8920	8920	8920	8920	0
120	20240902	183800	199819530	8920	8920	8920	8920	0
121	20240902	183700	199819530	8920	8920	8920	8920	0
122	20240902	183600	199819530	8920	8920	8920	8920	277
123	20240902	183500	199819530	8920	8920	8920	8920	0
124	20240902	183400	199819530	8920	8920	8920	8920	0
125	20240902	183300	199819530	8920	8920	8920	8920	0
126	20240902	183200	199819530	8920	8920	8920	8920	0
127	20240902	183100	199819530	8920	8920	8920	8920	0
128	20240902	183000	199819530	8920	8920	8920	8920	0
129	20240902	182900	199819530	8920	8920	8920	8920	0
130	20240902	182800	199819530	8920	8920	8920	8920	0
131	20240902	182700	199819530	8920	8920	8920	8920	0
132	20240902	182600	199819530	8920	8920	8920	8920	0
133	20240902	182500	199819530	8920	8920	8920	8920	0
134	20240902	182400	199819530	8920	8920	8920	8920	0
135	20240902	182300	199819530	8920	8920	8920	8920	0
136	20240902	182200	199819530	8920	8920	8920	8920	0
137	20240902	182100	199819530	8920	8920	8920	8920	0
138	20240902	182000	199819530	8920	8920	8920	8920	0
139	20240902	181900	199819530	8920	8920	8920	8920	0
140	20240902	181800	199819530	8920	8920	8920	8920	0
141	20240902	181700	199819530	8920	8920	8920	8920	0
142	20240902	181600	199819530	8920	8920	8920	8920	0
143	20240902	181500	199819530	8920	8920	8920	8920	0
144	20240902	181400	199819530	8920	8920	8920	8920	0
145	20240902	181300	199819530	8920	8920	8920	8920	0
146	20240902	181200	199819530	8920	8920	8920	8920	0
147	20240902	181100	199819530	8920	8920	8920	8920	0
148	20240902	181000	199819530	8920	8920	8920	8920	0
149	20240902	180900	199819530	8920	8920	8920	8920	0
150	20240902	180800	199819530	8920	8920	8920	8920	0
151	20240902	180700	199819530	8920	8920	8920	8920	0
152	20240902	180600	199819530	8920	8920	8920	8920	277
153	20240902	180500	199819530	8920	8920	8920	8920	0
154	20240902	180400	199819530	8920	8920	8920	8920	0
155	20240902	180300	199819530	8920	8920	8920	8920	0
156	20240902	180200	199819530	8920	8920	8920	8920	0
157	20240902	180100	199819530	8920	8920	8920	8920	0
158	20240902	180000	199819530	8920	8920	8920	8920	0
159	20240902	175900	199819530	8920	8920	8920	8920	0
160	20240902	175800	199819530	8920	8920	8920	8920	0
161	20240902	175700	199819530	8920	8920	8920	8920	0
162	20240902	175600	199819530	8920	8920	8920	8920	0
163	20240902	175500	199819530	8920	8920	8920	8920	0
164	20240902	175400	199819530	8920	8920	8920	8920	0
165	20240902	175300	199819530	8920	8920	8920	8920	0
166	20240902	175200	199819530	8920	8920	8920	8920	0
167	20240902	175100	199819530	8920	8920	8920	8920	0
168	20240902	175000	199819530	8920	8920	8920	8920	0
169	20240902	174900	199819530	8920	8920	8920	8920	0
170	20240902	174800	199819530	8920	8920	8920	8920	0
171	20240902	174700	199819530	8920	8920	8920	8920	0
172	20240902	174600	199819530	8920	8920	8920	8920	0
173	20240902	174500	199819530	8920	8920	8920	8920	0
174	20240902	174400	199819530	8920	8920	8920	8920	0
175	20240902	174300	199819530	8920	8920	8920	8920	0
176	20240902	174200	199819530	8920	8920	8920	8920	0
177	20240902	174100	199819530	8920	8920	8920	8920	0
178	20240902	174000	199819530	8920	8920	8920	8920	0
179	20240902	173900	199819530	8920	8920	8920	8920	0
180	20240902	173800	199819530	8920	8920	8920	8920	0
181	20240902	173700	199819530	8920	8920	8920	8920	0
182	20240902	173600	199819530	8920	8920	8920	8920	277
183	20240902	173500	199819530	8920	8920	8920	8920	0
184	20240902	173400	199819530	8920	8920	8920	8920	0
185	20240902	173300	199819530	8920	8920	8920	8920	0
186	20240902	173200	199819530	8920	8920	8920	8920	0
187	20240902	173100	199819530	8920	8920	8920	8920	0
188	20240902	173000	199819530	8920	8920	8920	8920	0
189	20240902	172900	199819530	8920	8920	8920	8920	0
190	20240902	172800	199819530	8920	8920	8920	8920	0
191	20240902	172700	199819530	8920	8920	8920	8920	0
192	20240902	172600	199819530	8920	8920	8920	8920	0
193	20240902	172500	199819530	8920	8920	8920	8920	0
194	20240902	172400	199819530	8920	8920	8920	8920	0
195	20240902	172300	199819530	8920	8920	8920	8920	0
196	20240902	172200	199819530	8920	8920	8920	8920	0
197	20240902	172100	199819530	8920	8920	8920	8920	0
198	20240902	172000	199819530	8920	8920	8920	8920	0
199	20240902	171900	199819530	8920	8920	8920	8920	0
200	20240902	171800	199819530	8920	8920	8920	8920	0
201	20240902	171700	199819530	8920	8920	8920	8920	0
202	20240902	171600	199819530	8920	8920	8920	8920	0
203	20240902	171500	199819530	8920	8920	8920	8920	0
204	20240902	171400	199819530	8920	8920	8920	8920	0
205	20240902	171300	199819530	8920	8920	8920	8920	0
206	20240902	171200	199819530	8920	8920	8920	8920	0
207	20240902	171100	199819530	8920	8920	8920	8920	0
208	20240902	171000	199819530	8920	8920	8920	8920	0
209	20240902	170900	199819530	8920	8920	8920	8920	0
210	20240902	170800	199819530	8920	8920	8920	8920	0
211	20240902	170700	199819530	8920	8920	8920	8920	0
212	20240902	170600	199819530	8920	8920	8920	8920	277
213	20240902	170500	199819530	8920	8920	8920	8920	0
214	20240902	170400	199819530	8920	8920	8920	8920	0
215	20240902	170300	199819530	8920	8920	8920	8920	0
216	20240902	170200	199819530	8920	8920	8920	8920	0
217	20240902	170100	199819530	8920	8920	8920	8920	0
218	20240902	170000	199819530	8920	8920	8920	8920	0
219	20240902	165900	199819530	8920	8920	8920	8920	0
220	20240902	165800	199819530	8920	8920	8920	8920	0
221	20240902	165700	199819530	8920	8920	8920	8920	0
222	20240902	165600	199819530	8920	8920	8920	8920	0
223	20240902	165500	199819530	8920	8920	8920	8920	0
224	20240902	165400	199819530	8920	8920	8920	8920	0
225	20240902	165300	199819530	8920	8920	8920	8920	0
226	20240902	165200	199819530	8920	8920	8920	8920	0
227	20240902	165100	199819530	8920	8920	8920	8920	0
228	20240902	165000	199819530	8920	8920	8920	8920	0
229	20240902	164900	199819530	8920	8920	8920	8920	0
230	20240902	164800	199819530	8920	8920	8920	8920	0
231	20240902	164700	199819530	8920	8920	8920	8920	0
232	20240902	164600	199819530	8920	8920	8920	8920	0
233	20240902	164500	199819530	8920	8920	8920	8920	0
234	20240902	164400	199819530	8920	8920	8920	8920	0
235	20240902	164300	199819530	8920	8920	8920	8920	0
236	20240902	164200	199819530	8920	8920	8920	8920	0
237	20240902	164100	199819530	8920	8920	8920	8920	0
238	20240902	164000	199819530	8920	8920	8920	8920	0
239	20240902	163900	199819530	8920	8920	8920	8920	0
240	20240902	163800	199819530	8920	8920	8920	8920	0
241	20240902	163700	199819530	8920	8920	8920	8920	0
242	20240902	163600	199819530	8920	8920	8920	8920	277
243	20240902	163500	199819530	8920	8920	8920	8920	0
244	20240902	163400	199819530	8920	8920	8920	8920	0
245	20240902	163300	199819530	8920	8920	8920	8920	0
246	20240902	163200	199819530	8920	8920	8920	8920	0
247	20240902	163100	199819530	8920	8920	8920	8920	0
248	20240902	163000	199819530	8920	8920	8920	8920	0
249	20240902	162900	199819530	8920	8920	8920	8920	0
250	20240902	162800	199819530	8920	8920	8920	8920	0
251	20240902	162700	199819530	8920	8920	8920	8920	0
252	20240902	162600	199819530	8920	8920	8920	8920	0
253	20240902	162500	199819530	8920	8920	8920	8920	0
254	20240902	162400	199819530	8920	8920	8920	8920	0
255	20240902	162300	199819530	8920	8920	8920	8920	0
256	20240902	162200	199819530	8920	8920	8920	8920	0
257	20240902	162100	199819530	8920	8920	8920	8920	0
258	20240902	162000	199819530	8920	8920	8920	8920	0
259	20240902	161900	199819530	8920	8920	8920	8920	0
260	20240902	161800	199819530	8920	8920	8920	8920	0
261	20240902	161700	199819530	8920	8920	8920	8920	0
262	20240902	161600	199819530	8920	8920	8920	8920	0
263	20240902	161500	199819530	8920	8920	8920	8920	0
264	20240902	161400	199819530	8920	8920	8920	8920	0
265	20240902	161300	199819530	8920	8920	8920	8920	0
266	20240902	161200	199819530	8920	8920	8920	8920	0
267	20240902	161100	199819530	8920	8920	8920	8920	0
268	20240902	161000	199819530	8920	8920	8920	8920	0
269	20240902	160900	199819530	8920	8920	8920	8920	0
270	20240902	160800	199819530	8920	8920	8920	8920	0
271	20240902	160700	199819530	8920	8920	8920	8920	0
272	20240902	160600	199819530	8920	8920	8920	8920	277
273	20240902	160500	199819530	8920	8920	8920	8920	0
274	20240902	160400	199819530	8920	8920	8920	8920	0
275	20240902	160300	199819530	8920	8920	8920	8920	0
276	20240902	160200	199819530	8920	8920	8920	8920	0
277	20240902	160100	199819530	8920	8920	8920	8920	0
278	20240902	160000	199819530	8920	8920	8920	8920	0
279	20240902	155900	199819530	8920	8920	8920	8920	0
280	20240902	155800	199819530	8920	8920	8920	8920	0
281	20240902	155700	199819530	8920	8920	8920	8920	0
282	20240902	155600	199819530	8920	8920	8920	8920	0
283	20240902	155500	199819530	8920	8920	8920	8920	0
284	20240902	155400	199819530	8920	8920	8920	8920	0
285	20240902	155300	199819530	8920	8920	8920	8920	0
286	20240902	155200	199819530	8920	8920	8920	8920	0
287	20240902	155100	199819530	8920	8920	8920	8920	0
288	20240902	155000	199819530	8920	8920	8920	8920	0
289	20240902	154900	199819530	8920	8920	8920	8920	0
290	20240902	154800	199819530	8920	8920	8920	8920	0
291	20240902	154700	199819530	8920	8920	8920	8920	0
292	20240902	154600	199819530	8920	8920	8920	8920	0
293	20240902	154500	199819530	8920	8920	8920	8920	0
294	20240902	154400	199819530	8920	8920	8920	8920	0
295	20240902	154300	199819530	8920	8920	8920	8920	0
296	20240902	154200	199819530	8920	8920	8920	8920	0
297	20240902	154100	199819530	8920	8920	8920	8920	0
298	20240902	154000	199819530	8920	8920	8920	8920	0
299	20240902	153900	199819530	8920	8920	8920	8920	0
300	20240902	153800	199819530	8920	8920	8920	8920	0
301	20240902	153700	199819530	8920	8920	8920	8920	0
302	20240902	153600	199819530	8920	8920	8920	8920	277
303	20240902	153500	199819530	8920	8920	8920	8920	0
304	20240902	153400	199819530	8920	8920	8920	8920	0
305	20240902	153300	199819530	8920	8920	8920	8920	0
306	20240902	153200	199819530	8920	8920	8920	8920	0
307	20240902	153100	199819530	8920	8920	8920	8920	0
308	20240902	153000	199819530	8920	8920	8920	8920	277
309	20240902	152900	197348690	8950	8950	8950	8950	0
310	20240902	152800	197348690	8950	8950	8950	8950	0
311	20240902	152700	197348690	8950	8950	8950	8950	0
312	20240902	152600	197348690	8950	8950	8950	8950	0
313	20240902	152500	197348690	8950	8950	8950	8950	0
314	20240902	152400	197348690	8950	8950	8950	8950	0
315	20240902	152300	197348690	8950	8950	8950	8950	0
316	20240902	152200	197348690	8950	8950	8950	8950	0
317	20240902	152100	197348690	8950	8950	8950	8950	0
318	20240902	152000	197348690	8950	8950	8950	8950	0
319	20240902	151900	197348690	8950	8920	8950	8920	40
320	20240902	151800	196991860	8920	8950	8950	8920	109
321	20240902	151700	196019550	8910	8910	8910	8910	0
322	20240902	151600	196019550	8910	8910	8910	8910	1
323	20240902	151500	196010640	8960	8960	8960	8960	0
324	20240902	151400	196010640	8960	8960	8960	8960	0
325	20240902	151300	196010640	8960	8960	8960	8960	1
326	20240902	151200	196001680	8970	8970	8970	8970	1
327	20240902	151100	195992710	8880	8920	8920	8880	290
328	20240902	151000	193412330	8980	8980	8980	8980	0
329	20240902	150900	193412330	8980	8980	8980	8980	0
330	20240902	150800	193412330	8980	8980	8980	8980	30
331	20240902	150700	193142930	8990	8990	8990	8990	1
332	20240902	150600	193133940	8900	8910	8910	8900	105
333	20240902	150500	192198770	8900	8900	8900	8900	0
334	20240902	150400	192198770	8900	8900	8900	8900	6
335	20240902	150300	192145370	8910	8940	8940	8910	62
336	20240902	150200	191591340	8950	8950	8950	8950	3
337	20240902	150100	191564490	8990	8990	8990	8990	3
338	20240902	150000	191537520	8990	8990	8990	8990	0
339	20240902	145900	191537520	8990	8990	8990	8990	0
340	20240902	145800	191537520	8990	8990	8990	8990	0
341	20240902	145700	191537520	8990	8990	8990	8990	330
342	20240902	145600	188570820	8940	8940	8940	8940	0
343	20240902	145500	188570820	8940	8960	8960	8940	5
344	20240902	145400	188526050	9000	9000	9000	9000	0
345	20240902	145300	188526050	9000	9000	9000	9000	0
346	20240902	145200	188526050	9000	9000	9000	9000	0
347	20240902	145100	188526050	9000	9000	9000	9000	0
348	20240902	145000	188526050	9000	9000	9000	9000	0
349	20240902	144900	188526050	9000	9000	9000	9000	0
350	20240902	144800	188526050	9000	9000	9000	9000	0
351	20240902	144700	188526050	9000	9000	9000	9000	0
352	20240902	144600	188526050	9000	9000	9000	9000	10
353	20240902	144500	188436050	9000	9000	9000	9000	1
354	20240902	144400	188427050	8990	8990	8990	8990	0
355	20240902	144300	188427050	8990	8990	8990	8990	0
356	20240902	144200	188427050	8990	8990	8990	8990	50
357	20240902	144100	187977550	8990	8990	8990	8990	1
358	20240902	144000	187968560	8890	8950	8950	8890	340
359	20240902	143900	184940260	9010	9000	9010	9000	497
360	20240902	143800	180464860	8990	8990	8990	8990	42
361	20240902	143700	180087280	9000	9000	9000	9000	0
362	20240902	143600	180087280	9000	9000	9000	9000	0
363	20240902	143500	180087280	9000	9000	9000	9000	0
364	20240902	143400	180087280	9000	9000	9000	9000	0
365	20240902	143300	180087280	9000	9000	9000	9000	0
366	20240902	143200	180087280	9000	9000	9000	9000	0
367	20240902	143100	180087280	9000	9000	9000	9000	300
368	20240902	143000	177387280	8980	8990	9000	8980	3
369	20240902	142900	177360310	8980	8980	8980	8980	10
370	20240902	142800	177270510	8980	8970	8980	8970	121
371	20240902	142700	176184120	8970	8970	8970	8970	5
372	20240902	142600	176139270	8970	8960	8970	8960	14
373	20240902	142500	176013770	8950	8930	8950	8930	78
374	20240902	142400	175316350	8920	8920	8920	8920	28
375	20240902	142300	175066590	8920	8920	8920	8920	1
376	20240902	142200	175057670	8920	8920	8920	8920	0
377	20240902	142100	175057670	8920	8920	8920	8920	0
378	20240902	142000	175057670	8920	8920	8920	8920	23
379	20240902	141900	174852510	8890	8880	8890	8880	36
380	20240902	141800	174532630	8890	8880	8890	8880	51
381	20240902	141700	174079250	8880	8880	8880	8880	0
382	20240902	141600	174079250	8880	8880	8880	8880	14
383	20240902	141500	173954930	8880	8880	8880	8880	0
384	20240902	141400	173954930	8880	8890	8890	8880	10
385	20240902	141300	173866090	8920	8920	8920	8920	0
386	20240902	141200	173866090	8920	8920	8920	8920	2
387	20240902	141100	173848250	8920	8920	8920	8920	0
388	20240902	141000	173848250	8920	8920	8920	8920	0
389	20240902	140900	173848250	8920	8920	8920	8920	0
390	20240902	140800	173848250	8920	8920	8920	8920	2
391	20240902	140700	173830410	8890	8900	8900	8890	116
392	20240902	140600	172799110	8900	8900	8900	8900	62
393	20240902	140500	172247310	8920	8920	8920	8920	0
394	20240902	140400	172247310	8920	8920	8920	8920	0
395	20240902	140300	172247310	8920	8920	8920	8920	0
396	20240902	140200	172247310	8920	8920	8920	8920	0
397	20240902	140100	172247310	8920	8920	8920	8920	10
398	20240902	140000	172158110	8920	8920	8920	8920	0
399	20240902	135900	172158110	8920	8920	8920	8920	0
400	20240902	135800	172158110	8920	8920	8920	8920	48
401	20240902	135700	171729950	8920	8920	8920	8920	0
402	20240902	135600	171729950	8920	8920	8920	8920	0
403	20240902	135500	171729950	8920	8920	8920	8920	0
404	20240902	135400	171729950	8920	8920	8920	8920	0
405	20240902	135300	171729950	8920	8920	8920	8920	0
406	20240902	135200	171729950	8920	8920	8920	8920	0
407	20240902	135100	171729950	8920	8920	8920	8920	3
408	20240902	135000	171703190	8920	8920	8920	8920	2
409	20240902	134900	171685350	8910	8910	8910	8910	6
410	20240902	134800	171631890	8920	8920	8920	8920	0
411	20240902	134700	171631890	8920	8920	8920	8920	0
412	20240902	134600	171631890	8920	8910	8920	8910	2
413	20240902	134500	171614060	8890	8890	8890	8890	10
414	20240902	134400	171525160	8890	8890	8890	8890	0
415	20240902	134300	171525160	8890	8890	8890	8890	169
416	20240902	134200	170022750	8890	8890	8890	8890	200
417	20240902	134100	168244750	8890	8890	8890	8890	0
418	20240902	134000	168244750	8890	8860	8890	8860	32
419	20240902	133900	167960420	8890	8890	8890	8890	0
420	20240902	133800	167960420	8890	8890	8890	8890	0
421	20240902	133700	167960420	8890	8890	8890	8890	0
422	20240902	133600	167960420	8890	8890	8890	8890	0
423	20240902	133500	167960420	8890	8890	8890	8890	27
424	20240902	133400	167720390	8890	8890	8890	8890	0
425	20240902	133300	167720390	8890	8890	8890	8890	0
426	20240902	133200	167720390	8890	8890	8890	8890	2
427	20240902	133100	167702610	8890	8890	8890	8890	27
428	20240902	133000	167462580	8890	8890	8890	8890	0
429	20240902	132900	167462580	8890	8890	8890	8890	0
430	20240902	132800	167462580	8890	8890	8890	8890	23
431	20240902	132700	167258110	8890	8890	8890	8860	36
432	20240902	132600	166938100	8890	8890	8890	8890	29
433	20240902	132500	166680290	8890	8890	8890	8890	18
434	20240902	132400	166520270	8890	8890	8890	8890	0
435	20240902	132300	166520270	8890	8890	8890	8890	0
436	20240902	132200	166520270	8890	8890	8890	8890	0
437	20240902	132100	166520270	8890	8890	8890	8890	27
438	20240902	132000	166280240	8820	8900	8900	8820	203
439	20240902	131900	164487740	8900	8900	8900	8900	2
440	20240902	131800	164469940	8900	8900	8900	8900	1
441	20240902	131700	164461040	8900	8900	8900	8900	0
442	20240902	131600	164461040	8900	8850	8900	8850	336
443	20240902	131500	161475960	8860	8860	8860	8860	14
444	20240902	131400	161351920	8860	8860	8860	8860	0
445	20240902	131300	161351920	8860	8870	8870	8860	16
446	20240902	131200	161210150	8910	8910	8910	8910	1
447	20240902	131100	161201240	8820	8900	8900	8820	1000
448	20240902	131000	152345030	8900	8930	8930	8900	50
449	20240902	130900	151899430	8970	8970	8970	8970	10
450	20240902	130800	151809730	8970	8970	8970	8970	7
451	20240902	130700	151746940	8970	8970	8970	8970	0
452	20240902	130600	151746940	8970	8970	8970	8970	0
453	20240902	130500	151746940	8970	8940	8970	8920	62
454	20240902	130400	151193500	8970	8970	8970	8970	0
455	20240902	130300	151193500	8970	8970	8970	8970	0
456	20240902	130200	151193500	8970	8970	8970	8970	3
457	20240902	130100	151166590	8970	8970	8970	8970	0
458	20240902	130000	151166590	8970	8950	8970	8950	411
459	20240902	125900	147480020	8960	8960	8960	8960	0
460	20240902	125800	147480020	8960	8960	8960	8960	0
461	20240902	125700	147480020	8960	8960	8960	8960	0
462	20240902	125600	147480020	8960	8960	8960	8960	0
463	20240902	125500	147480020	8960	8960	8960	8960	0
464	20240902	125400	147480020	8960	8960	8960	8960	201
465	20240902	125300	145679060	8960	8960	8960	8960	0
466	20240902	125200	145679060	8960	8940	8960	8940	33
467	20240902	125100	145383900	8940	8940	8940	8940	0
468	20240902	125000	145383900	8940	8940	8940	8940	0
469	20240902	124900	145383900	8940	8940	8940	8940	0
470	20240902	124800	145383900	8940	8940	8940	8940	0
471	20240902	124700	145383900	8940	8940	8940	8940	0
472	20240902	124600	145383900	8940	8940	8940	8940	0
473	20240902	124500	145383900	8940	8940	8940	8940	0
474	20240902	124400	145383900	8940	8940	8940	8940	0
475	20240902	124300	145383900	8940	8940	8940	8940	0
476	20240902	124200	145383900	8940	8940	8940	8940	0
477	20240902	124100	145383900	8940	8940	8940	8940	0
478	20240902	124000	145383900	8940	8940	8940	8940	0
479	20240902	123900	145383900	8940	8940	8940	8940	0
480	20240902	123800	145383900	8940	8880	8940	8880	6
481	20240902	123700	145330560	8940	8940	8940	8940	0
482	20240902	123600	145330560	8940	8930	8940	8930	24
483	20240902	123500	145116060	8940	8930	8940	8930	100
484	20240902	123400	144222560	8860	8860	8860	8860	0
485	20240902	123300	144222560	8860	8860	8860	8860	0
486	20240902	123200	144222560	8860	8860	8860	8860	0
487	20240902	123100	144222560	8860	8860	8860	8860	0
488	20240902	123000	144222560	8860	8860	8860	8860	0
489	20240902	122900	144222560	8860	8930	8930	8860	200
490	20240902	122800	142449070	8930	8930	8930	8930	0
491	20240902	122700	142449070	8930	8930	8930	8930	0
492	20240902	122600	142449070	8930	8930	8930	8930	0
493	20240902	122500	142449070	8930	8930	8930	8930	0
494	20240902	122400	142449070	8930	8930	8930	8930	0
495	20240902	122300	142449070	8930	8950	8950	8930	38
496	20240902	122200	142109710	8930	8930	8930	8930	296
497	20240902	122100	139466430	8930	8930	8930	8930	11
498	20240902	122000	139368200	8890	8900	8900	8890	382
499	20240902	121900	135972210	8890	8890	8890	8890	0
500	20240902	121800	135972210	8890	8890	8890	8890	58
501	20240902	121700	135456590	8890	8900	8900	8890	329
502	20240902	121600	132530050	8900	8900	8900	8900	3
503	20240902	121500	132503350	8900	8900	8900	8900	0
504	20240902	121400	132503350	8900	8900	8900	8900	2
505	20240902	121300	132485550	8900	8900	8900	8900	0
506	20240902	121200	132485550	8900	8900	8900	8900	11
507	20240902	121100	132387650	8910	8910	8910	8910	0
508	20240902	121000	132387650	8910	8920	8920	8910	2
509	20240902	120900	132369820	8930	8930	8930	8930	0
510	20240902	120800	132369820	8930	8930	8930	8930	0
511	20240902	120700	132369820	8930	8920	8930	8920	20
512	20240902	120600	132191410	8930	8930	8930	8930	0
513	20240902	120500	132191410	8930	8930	8930	8930	0
514	20240902	120400	132191410	8930	8930	8930	8930	5
515	20240902	120300	132146760	8910	8910	8910	8910	0
516	20240902	120200	132146760	8910	8910	8910	8910	4
517	20240902	120100	132111120	8920	8920	8920	8920	0
518	20240902	120000	132111120	8920	8920	8920	8920	0
519	20240902	115900	132111120	8920	8920	8920	8920	0
520	20240902	115800	132111120	8920	8920	8920	8920	0
521	20240902	115700	132111120	8920	8920	8920	8920	0
522	20240902	115600	132111120	8920	8920	8920	8920	15
523	20240902	115500	131977320	8910	8910	8910	8910	0
524	20240902	115400	131977320	8910	8910	8910	8910	11
525	20240902	115300	131879310	8920	8920	8920	8920	15
526	20240902	115200	131745510	8920	8920	8920	8920	0
527	20240902	115100	131745510	8920	8920	8920	8920	0
528	20240902	115000	131745510	8920	8920	8920	8920	4
529	20240902	114900	131709830	8920	8910	8920	8910	10
530	20240902	114800	131620690	8930	8920	8930	8920	110
531	20240902	114700	130638490	8910	8910	8910	8910	0
532	20240902	114600	130638490	8910	8880	8910	8880	70
533	20240902	114500	130016800	8870	8870	8870	8870	34
534	20240902	114400	129715220	8870	8860	8870	8860	91
535	20240902	114300	128908710	8850	8850	8850	8850	166
536	20240902	114200	127439610	8850	8860	8860	8800	746
537	20240902	114100	120853440	8850	8910	8910	8850	546
538	20240902	114000	116014850	8920	8920	8920	8920	0
539	20240902	113900	116014850	8920	8920	8920	8920	5
540	20240902	113800	115970250	8930	8930	8930	8930	0
541	20240902	113700	115970250	8930	8930	8930	8930	0
542	20240902	113600	115970250	8930	8930	8930	8930	1
543	20240902	113500	115961320	8910	8930	8930	8910	3
544	20240902	113400	115934560	8930	8930	8930	8930	1
545	20240902	113300	115925630	8930	8930	8930	8930	0
546	20240902	113200	115925630	8930	8930	8930	8850	2006
547	20240902	113100	98087720	8930	8930	8930	8920	18
548	20240902	113000	97926990	8930	8930	8930	8930	27
549	20240902	112900	97685880	8940	8940	8940	8940	0
550	20240902	112800	97685880	8940	8940	8940	8940	0
551	20240902	112700	97685880	8940	8940	8940	8940	0
552	20240902	112600	97685880	8940	8930	8940	8930	19
553	20240902	112500	97516030	8910	8930	8930	8910	341
554	20240902	112400	94476200	8930	8930	8930	8930	0
555	20240902	112300	94476200	8930	8930	8930	8930	0
556	20240902	112200	94476200	8930	8930	8930	8930	1
557	20240902	112100	94467270	8960	8960	8960	8960	0
558	20240902	112000	94467270	8960	8930	8960	8930	3
559	20240902	111900	94440450	8930	8930	8930	8930	0
560	20240902	111800	94440450	8930	8930	8930	8930	48
561	20240902	111700	94011810	8960	8960	8960	8960	0
562	20240902	111600	94011810	8960	8940	8960	8930	10
563	20240902	111500	93922320	8960	8960	8960	8960	5
564	20240902	111400	93877520	8960	8960	8960	8960	8
565	20240902	111300	93805840	8940	8960	8960	8940	294
566	20240902	111200	91173800	8960	8970	8970	8960	250
567	20240902	111100	88933470	8970	9000	9000	8970	99
568	20240902	111000	88044920	9000	9000	9000	9000	23
569	20240902	110900	87837920	9000	9000	9000	9000	0
570	20240902	110800	87837920	9000	9000	9000	9000	0
571	20240902	110700	87837920	9000	9020	9020	9000	111
572	20240902	110600	86838620	9030	9030	9030	9030	0
573	20240902	110500	86838620	9030	9030	9030	9030	0
574	20240902	110400	86838620	9030	9030	9030	9030	0
575	20240902	110300	86838620	9030	9030	9030	9030	10
576	20240902	110200	86748320	9010	9010	9010	9010	0
577	20240902	110100	86748320	9010	9030	9030	9010	122
578	20240902	110000	85648980	9050	9050	9050	9050	0
579	20240902	105900	85648980	9050	9050	9050	9050	0
580	20240902	105800	85648980	9050	9050	9050	9050	1
581	20240902	105700	85639930	9050	9050	9050	9050	7
582	20240902	105600	85576580	9050	9050	9050	9050	1
583	20240902	105500	85567530	9020	9020	9020	9020	0
584	20240902	105400	85567530	9020	9020	9020	9020	0
585	20240902	105300	85567530	9020	9050	9050	9020	201
586	20240902	105200	83751510	9050	9020	9050	9020	35
587	20240902	105100	83435090	9050	9050	9050	9050	0
588	20240902	105000	83435090	9050	9050	9050	9050	0
589	20240902	104900	83435090	9050	9050	9050	9050	1
590	20240902	104800	83426040	9000	9000	9000	9000	0
591	20240902	104700	83426040	9000	9000	9000	9000	0
592	20240902	104600	83426040	9000	9010	9010	9000	1500
593	20240902	104500	69925950	9020	9020	9020	9020	0
594	20240902	104400	69925950	9020	9030	9030	9020	265
595	20240902	104300	67535640	9050	9050	9050	9050	0
596	20240902	104200	67535640	9050	9050	9050	9050	0
597	20240902	104100	67535640	9050	9050	9050	9050	2
598	20240902	104000	67517540	9050	9050	9050	9050	10
599	20240902	103900	67427040	9050	9050	9050	9050	0
600	20240902	103800	67427040	9050	9050	9050	9050	56
601	20240902	103700	66920240	9050	9050	9050	9050	0
602	20240902	103600	66920240	9050	9050	9050	9050	2
603	20240902	103500	66902140	9020	9020	9020	9020	0
604	20240902	103400	66902140	9020	9020	9020	9020	3
605	20240902	103300	66875080	9020	9020	9020	9020	2
606	20240902	103200	66857040	9020	9020	9020	9020	0
607	20240902	103100	66857040	9020	9010	9020	9010	297
608	20240902	103000	64179380	9010	9010	9010	9010	0
609	20240902	102900	64179380	9010	9010	9010	9010	36
610	20240902	102800	63855020	9010	9010	9010	9010	0
611	20240902	102700	63855020	9010	9010	9010	9010	0
612	20240902	102600	63855020	9010	9010	9010	9010	0
613	20240902	102500	63855020	9010	9010	9010	9010	1
614	20240902	102400	63846010	9010	9010	9010	9010	22
615	20240902	102300	63647790	9000	9000	9000	9000	0
616	20240902	102200	63647790	9000	9000	9000	9000	172
617	20240902	102100	62099790	9000	8960	9000	8960	11
618	20240902	102000	62001030	8990	8990	8990	8990	2
619	20240902	101900	61983050	9000	8990	9000	8990	100
620	20240902	101800	61083270	8960	8960	8960	8960	0
621	20240902	101700	61083270	8960	8960	8960	8960	60
622	20240902	101600	60545670	8990	8990	8990	8990	0
623	20240902	101500	60545670	8990	9000	9000	8970	224
624	20240902	101400	58535370	8990	8990	8990	8990	0
625	20240902	101300	58535370	8990	8990	8990	8990	0
626	20240902	101200	58535370	8990	8990	8990	8990	150
627	20240902	101100	57186870	9000	9000	9000	9000	2
628	20240902	101000	57168870	9000	9000	9000	9000	0
629	20240902	100900	57168870	9000	9000	9000	9000	12
630	20240902	100800	57060870	9000	9000	9000	9000	0
631	20240902	100700	57060870	9000	9000	9000	9000	10
632	20240902	100600	56970870	9000	8990	9000	8990	26
633	20240902	100500	56737040	8980	8980	8980	8980	0
634	20240902	100400	56737040	8980	8980	8980	8980	209
635	20240902	100300	54860220	8980	8980	8980	8980	91
636	20240902	100200	54043040	8980	9030	9030	8980	171
637	20240902	100100	52504810	9000	9020	9020	9000	190
638	20240902	100000	50794690	9020	9040	9040	9020	103
639	20240902	095900	49865600	9030	9030	9030	9030	0
640	20240902	095800	49865600	9030	9030	9030	9030	0
641	20240902	095700	49865600	9030	9010	9030	9000	114
642	20240902	095600	48839000	9000	9050	9050	9000	115
643	20240902	095500	47802520	9030	9030	9040	9020	5
644	20240902	095400	47757360	9040	9060	9060	9040	3
645	20240902	095300	47730210	9000	9000	9000	9000	0
646	20240902	095200	47730210	9000	9040	9040	9000	164
647	20240902	095100	46254170	9010	9090	9090	9000	1461
648	20240902	095000	33083610	9080	9080	9080	9080	3
649	20240902	094900	33056370	9080	9080	9080	9080	356
650	20240902	094800	29823890	9080	9080	9080	9080	0
651	20240902	094700	29823890	9080	9100	9100	9060	567
652	20240902	094600	24682970	9130	9130	9130	9130	2
653	20240902	094500	24664710	9130	9130	9130	9130	0
654	20240902	094400	24664710	9130	9130	9130	9130	0
655	20240902	094300	24664710	9130	9110	9130	9110	12
656	20240902	094200	24555370	9110	9110	9110	9110	24
657	20240902	094100	24336730	9080	9140	9140	9070	780
658	20240902	094000	17255570	9170	9170	9170	9170	0
659	20240902	093900	17255570	9170	9170	9170	9170	0
660	20240902	093800	17255570	9170	9170	9170	9170	0
661	20240902	093700	17255570	9170	9170	9170	9170	1
662	20240902	093600	17246400	9170	9170	9170	9170	0
663	20240902	093500	17246400	9170	9170	9170	9170	0
664	20240902	093400	17246400	9170	9170	9170	9170	0
665	20240902	093300	17246400	9170	9170	9170	9170	0
666	20240902	093200	17246400	9170	9170	9170	9170	0
667	20240902	093100	17246400	9170	9170	9170	9170	0
668	20240902	093000	17246400	9170	9170	9170	9170	0
669	20240902	092900	17246400	9170	9140	9170	9140	16
670	20240902	092800	17100130	9140	9140	9140	9140	18
671	20240902	092700	16935610	9140	9140	9140	9140	3
672	20240902	092600	16908190	9140	9140	9140	9140	1
673	20240902	092500	16899050	9070	9170	9170	9070	1164
674	20240902	092400	6299250	9170	9170	9170	9170	14
675	20240902	092300	6170870	9170	9170	9170	9170	0
676	20240902	092200	6170870	9170	9190	9190	9170	50
677	20240902	092100	5711910	9200	9250	9250	9200	74
678	20240902	092000	5030590	9250	9250	9250	9250	0
679	20240902	091900	5030590	9250	9250	9250	9250	0
680	20240902	091800	5030590	9250	9250	9250	9250	0
681	20240902	091700	5030590	9250	9250	9250	9250	0
682	20240902	091600	5030590	9250	9250	9250	9250	0
683	20240902	091500	5030590	9250	9260	9260	9250	33
684	20240902	091400	4725240	9270	9270	9270	9270	102
685	20240902	091300	3779700	9270	9270	9270	9270	49
686	20240902	091200	3325470	9270	9270	9270	9270	0
687	20240902	091100	3325470	9270	9270	9270	9270	0
688	20240902	091000	3325470	9270	9270	9270	9270	54
689	20240902	090900	2824890	9270	9270	9270	9270	0
690	20240902	090800	2824890	9270	9270	9270	9270	0
691	20240902	090700	2824890	9270	9280	9280	9270	135
692	20240902	090600	1572520	9270	9270	9270	9270	0
693	20240902	090500	1572520	9270	9270	9270	9270	0
694	20240902	090400	1572520	9270	9270	9270	9270	0
695	20240902	090300	1572520	9270	9270	9270	9270	0
696	20240902	090200	1572520	9270	9290	9290	9270	110
697	20240902	090100	552740	9360	9360	9360	9360	6
698	20240902	090000	496580	9360	9370	9370	9360	53