KissMeData/120240/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201200	119651310	15090	15090	15090	15090	1149
3	20240902	201100	119651310	15090	15090	15090	15090	0
4	20240902	201000	119651310	15090	15090	15090	15090	0
5	20240902	200900	119651310	15090	15090	15090	15090	0
6	20240902	200800	119651310	15090	15090	15090	15090	0
7	20240902	200700	119651310	15090	15090	15090	15090	0
8	20240902	200600	119651310	15090	15090	15090	15090	0
9	20240902	200500	119651310	15090	15090	15090	15090	0
10	20240902	200400	119651310	15090	15090	15090	15090	0
11	20240902	200300	119651310	15090	15090	15090	15090	0
12	20240902	200200	119651310	15090	15090	15090	15090	0
13	20240902	200100	119651310	15090	15090	15090	15090	0
14	20240902	200000	119651310	15090	15090	15090	15090	0
15	20240902	195900	119651310	15090	15090	15090	15090	0
16	20240902	195800	119651310	15090	15090	15090	15090	0
17	20240902	195700	119651310	15090	15090	15090	15090	0
18	20240902	195600	119651310	15090	15090	15090	15090	0
19	20240902	195500	119651310	15090	15090	15090	15090	0
20	20240902	195400	119651310	15090	15090	15090	15090	0
21	20240902	195300	119651310	15090	15090	15090	15090	0
22	20240902	195200	119651310	15090	15090	15090	15090	0
23	20240902	195100	119651310	15090	15090	15090	15090	0
24	20240902	195000	119651310	15090	15090	15090	15090	0
25	20240902	194900	119651310	15090	15090	15090	15090	0
26	20240902	194800	119651310	15090	15090	15090	15090	0
27	20240902	194700	119651310	15090	15090	15090	15090	0
28	20240902	194600	119651310	15090	15090	15090	15090	0
29	20240902	194500	119651310	15090	15090	15090	15090	0
30	20240902	194400	119651310	15090	15090	15090	15090	0
31	20240902	194300	119651310	15090	15090	15090	15090	0
32	20240902	194200	119651310	15090	15090	15090	15090	1149
33	20240902	194100	119651310	15090	15090	15090	15090	0
34	20240902	194000	119651310	15090	15090	15090	15090	0
35	20240902	193900	119651310	15090	15090	15090	15090	0
36	20240902	193800	119651310	15090	15090	15090	15090	0
37	20240902	193700	119651310	15090	15090	15090	15090	0
38	20240902	193600	119651310	15090	15090	15090	15090	0
39	20240902	193500	119651310	15090	15090	15090	15090	0
40	20240902	193400	119651310	15090	15090	15090	15090	0
41	20240902	193300	119651310	15090	15090	15090	15090	0
42	20240902	193200	119651310	15090	15090	15090	15090	0
43	20240902	193100	119651310	15090	15090	15090	15090	0
44	20240902	193000	119651310	15090	15090	15090	15090	0
45	20240902	192900	119651310	15090	15090	15090	15090	0
46	20240902	192800	119651310	15090	15090	15090	15090	0
47	20240902	192700	119651310	15090	15090	15090	15090	0
48	20240902	192600	119651310	15090	15090	15090	15090	0
49	20240902	192500	119651310	15090	15090	15090	15090	0
50	20240902	192400	119651310	15090	15090	15090	15090	0
51	20240902	192300	119651310	15090	15090	15090	15090	0
52	20240902	192200	119651310	15090	15090	15090	15090	0
53	20240902	192100	119651310	15090	15090	15090	15090	0
54	20240902	192000	119651310	15090	15090	15090	15090	0
55	20240902	191900	119651310	15090	15090	15090	15090	0
56	20240902	191800	119651310	15090	15090	15090	15090	0
57	20240902	191700	119651310	15090	15090	15090	15090	0
58	20240902	191600	119651310	15090	15090	15090	15090	0
59	20240902	191500	119651310	15090	15090	15090	15090	0
60	20240902	191400	119651310	15090	15090	15090	15090	0
61	20240902	191300	119651310	15090	15090	15090	15090	0
62	20240902	191200	119651310	15090	15090	15090	15090	1149
63	20240902	191100	119651310	15090	15090	15090	15090	0
64	20240902	191000	119651310	15090	15090	15090	15090	0
65	20240902	190900	119651310	15090	15090	15090	15090	0
66	20240902	190800	119651310	15090	15090	15090	15090	0
67	20240902	190700	119651310	15090	15090	15090	15090	0
68	20240902	190600	119651310	15090	15090	15090	15090	0
69	20240902	190500	119651310	15090	15090	15090	15090	0
70	20240902	190400	119651310	15090	15090	15090	15090	0
71	20240902	190300	119651310	15090	15090	15090	15090	0
72	20240902	190200	119651310	15090	15090	15090	15090	0
73	20240902	190100	119651310	15090	15090	15090	15090	0
74	20240902	190000	119651310	15090	15090	15090	15090	0
75	20240902	185900	119651310	15090	15090	15090	15090	0
76	20240902	185800	119651310	15090	15090	15090	15090	0
77	20240902	185700	119651310	15090	15090	15090	15090	0
78	20240902	185600	119651310	15090	15090	15090	15090	0
79	20240902	185500	119651310	15090	15090	15090	15090	0
80	20240902	185400	119651310	15090	15090	15090	15090	0
81	20240902	185300	119651310	15090	15090	15090	15090	0
82	20240902	185200	119651310	15090	15090	15090	15090	0
83	20240902	185100	119651310	15090	15090	15090	15090	0
84	20240902	185000	119651310	15090	15090	15090	15090	0
85	20240902	184900	119651310	15090	15090	15090	15090	0
86	20240902	184800	119651310	15090	15090	15090	15090	0
87	20240902	184700	119651310	15090	15090	15090	15090	0
88	20240902	184600	119651310	15090	15090	15090	15090	0
89	20240902	184500	119651310	15090	15090	15090	15090	0
90	20240902	184400	119651310	15090	15090	15090	15090	0
91	20240902	184300	119651310	15090	15090	15090	15090	0
92	20240902	184200	119651310	15090	15090	15090	15090	1149
93	20240902	184100	119651310	15090	15090	15090	15090	0
94	20240902	184000	119651310	15090	15090	15090	15090	0
95	20240902	183900	119651310	15090	15090	15090	15090	0
96	20240902	183800	119651310	15090	15090	15090	15090	0
97	20240902	183700	119651310	15090	15090	15090	15090	0
98	20240902	183600	119651310	15090	15090	15090	15090	0
99	20240902	183500	119651310	15090	15090	15090	15090	0
100	20240902	183400	119651310	15090	15090	15090	15090	0
101	20240902	183300	119651310	15090	15090	15090	15090	0
102	20240902	183200	119651310	15090	15090	15090	15090	0
103	20240902	183100	119651310	15090	15090	15090	15090	0
104	20240902	183000	119651310	15090	15090	15090	15090	0
105	20240902	182900	119651310	15090	15090	15090	15090	0
106	20240902	182800	119651310	15090	15090	15090	15090	0
107	20240902	182700	119651310	15090	15090	15090	15090	0
108	20240902	182600	119651310	15090	15090	15090	15090	0
109	20240902	182500	119651310	15090	15090	15090	15090	0
110	20240902	182400	119651310	15090	15090	15090	15090	0
111	20240902	182300	119651310	15090	15090	15090	15090	0
112	20240902	182200	119651310	15090	15090	15090	15090	0
113	20240902	182100	119651310	15090	15090	15090	15090	0
114	20240902	182000	119651310	15090	15090	15090	15090	0
115	20240902	181900	119651310	15090	15090	15090	15090	0
116	20240902	181800	119651310	15090	15090	15090	15090	0
117	20240902	181700	119651310	15090	15090	15090	15090	0
118	20240902	181600	119651310	15090	15090	15090	15090	0
119	20240902	181500	119651310	15090	15090	15090	15090	0
120	20240902	181400	119651310	15090	15090	15090	15090	0
121	20240902	181300	119651310	15090	15090	15090	15090	0
122	20240902	181200	119651310	15090	15090	15090	15090	1149
123	20240902	181100	119651310	15090	15090	15090	15090	0
124	20240902	181000	119651310	15090	15090	15090	15090	0
125	20240902	180900	119651310	15090	15090	15090	15090	0
126	20240902	180800	119651310	15090	15090	15090	15090	0
127	20240902	180700	119651310	15090	15090	15090	15090	0
128	20240902	180600	119651310	15090	15090	15090	15090	0
129	20240902	180500	119651310	15090	15090	15090	15090	0
130	20240902	180400	119651310	15090	15090	15090	15090	0
131	20240902	180300	119651310	15090	15090	15090	15090	0
132	20240902	180200	119651310	15090	15090	15090	15090	0
133	20240902	180100	119651310	15090	15090	15090	15090	0
134	20240902	180000	119651310	15090	15090	15090	15090	0
135	20240902	175900	119651310	15090	15090	15090	15090	0
136	20240902	175800	119651310	15090	15090	15090	15090	0
137	20240902	175700	119651310	15090	15090	15090	15090	0
138	20240902	175600	119651310	15090	15090	15090	15090	0
139	20240902	175500	119651310	15090	15090	15090	15090	0
140	20240902	175400	119651310	15090	15090	15090	15090	0
141	20240902	175300	119651310	15090	15090	15090	15090	0
142	20240902	175200	119651310	15090	15090	15090	15090	0
143	20240902	175100	119651310	15090	15090	15090	15090	0
144	20240902	175000	119651310	15090	15090	15090	15090	0
145	20240902	174900	119651310	15090	15090	15090	15090	0
146	20240902	174800	119651310	15090	15090	15090	15090	0
147	20240902	174700	119651310	15090	15090	15090	15090	0
148	20240902	174600	119651310	15090	15090	15090	15090	0
149	20240902	174500	119651310	15090	15090	15090	15090	0
150	20240902	174400	119651310	15090	15090	15090	15090	0
151	20240902	174300	119651310	15090	15090	15090	15090	0
152	20240902	174200	119651310	15090	15090	15090	15090	1149
153	20240902	174100	119651310	15090	15090	15090	15090	0
154	20240902	174000	119651310	15090	15090	15090	15090	0
155	20240902	173900	119651310	15090	15090	15090	15090	0
156	20240902	173800	119651310	15090	15090	15090	15090	0
157	20240902	173700	119651310	15090	15090	15090	15090	0
158	20240902	173600	119651310	15090	15090	15090	15090	0
159	20240902	173500	119651310	15090	15090	15090	15090	0
160	20240902	173400	119651310	15090	15090	15090	15090	0
161	20240902	173300	119651310	15090	15090	15090	15090	0
162	20240902	173200	119651310	15090	15090	15090	15090	0
163	20240902	173100	119651310	15090	15090	15090	15090	0
164	20240902	173000	119651310	15090	15090	15090	15090	0
165	20240902	172900	119651310	15090	15090	15090	15090	0
166	20240902	172800	119651310	15090	15090	15090	15090	0
167	20240902	172700	119651310	15090	15090	15090	15090	0
168	20240902	172600	119651310	15090	15090	15090	15090	0
169	20240902	172500	119651310	15090	15090	15090	15090	0
170	20240902	172400	119651310	15090	15090	15090	15090	0
171	20240902	172300	119651310	15090	15090	15090	15090	0
172	20240902	172200	119651310	15090	15090	15090	15090	0
173	20240902	172100	119651310	15090	15090	15090	15090	0
174	20240902	172000	119651310	15090	15090	15090	15090	0
175	20240902	171900	119651310	15090	15090	15090	15090	0
176	20240902	171800	119651310	15090	15090	15090	15090	0
177	20240902	171700	119651310	15090	15090	15090	15090	0
178	20240902	171600	119651310	15090	15090	15090	15090	0
179	20240902	171500	119651310	15090	15090	15090	15090	0
180	20240902	171400	119651310	15090	15090	15090	15090	0
181	20240902	171300	119651310	15090	15090	15090	15090	0
182	20240902	171200	119651310	15090	15090	15090	15090	1149
183	20240902	171100	119651310	15090	15090	15090	15090	0
184	20240902	171000	119651310	15090	15090	15090	15090	0
185	20240902	170900	119651310	15090	15090	15090	15090	0
186	20240902	170800	119651310	15090	15090	15090	15090	0
187	20240902	170700	119651310	15090	15090	15090	15090	0
188	20240902	170600	119651310	15090	15090	15090	15090	0
189	20240902	170500	119651310	15090	15090	15090	15090	0
190	20240902	170400	119651310	15090	15090	15090	15090	0
191	20240902	170300	119651310	15090	15090	15090	15090	0
192	20240902	170200	119651310	15090	15090	15090	15090	0
193	20240902	170100	119651310	15090	15090	15090	15090	0
194	20240902	170000	119651310	15090	15090	15090	15090	0
195	20240902	165900	119651310	15090	15090	15090	15090	0
196	20240902	165800	119651310	15090	15090	15090	15090	0
197	20240902	165700	119651310	15090	15090	15090	15090	0
198	20240902	165600	119651310	15090	15090	15090	15090	0
199	20240902	165500	119651310	15090	15090	15090	15090	0
200	20240902	165400	119651310	15090	15090	15090	15090	0
201	20240902	165300	119651310	15090	15090	15090	15090	0
202	20240902	165200	119651310	15090	15090	15090	15090	0
203	20240902	165100	119651310	15090	15090	15090	15090	0
204	20240902	165000	119651310	15090	15090	15090	15090	0
205	20240902	164900	119651310	15090	15090	15090	15090	0
206	20240902	164800	119651310	15090	15090	15090	15090	0
207	20240902	164700	119651310	15090	15090	15090	15090	0
208	20240902	164600	119651310	15090	15090	15090	15090	0
209	20240902	164500	119651310	15090	15090	15090	15090	0
210	20240902	164400	119651310	15090	15090	15090	15090	0
211	20240902	164300	119651310	15090	15090	15090	15090	0
212	20240902	164200	119651310	15090	15090	15090	15090	1149
213	20240902	164100	119651310	15090	15090	15090	15090	0
214	20240902	164000	119651310	15090	15090	15090	15090	0
215	20240902	163900	119651310	15090	15090	15090	15090	0
216	20240902	163800	119651310	15090	15090	15090	15090	0
217	20240902	163700	119651310	15090	15090	15090	15090	0
218	20240902	163600	119651310	15090	15090	15090	15090	0
219	20240902	163500	119651310	15090	15090	15090	15090	0
220	20240902	163400	119651310	15090	15090	15090	15090	0
221	20240902	163300	119651310	15090	15090	15090	15090	0
222	20240902	163200	119651310	15090	15090	15090	15090	0
223	20240902	163100	119651310	15090	15090	15090	15090	0
224	20240902	163000	119651310	15090	15090	15090	15090	0
225	20240902	162900	119651310	15090	15090	15090	15090	0
226	20240902	162800	119651310	15090	15090	15090	15090	0
227	20240902	162700	119651310	15090	15090	15090	15090	0
228	20240902	162600	119651310	15090	15090	15090	15090	0
229	20240902	162500	119651310	15090	15090	15090	15090	0
230	20240902	162400	119651310	15090	15090	15090	15090	0
231	20240902	162300	119651310	15090	15090	15090	15090	0
232	20240902	162200	119651310	15090	15090	15090	15090	0
233	20240902	162100	119651310	15090	15090	15090	15090	0
234	20240902	162000	119651310	15090	15090	15090	15090	0
235	20240902	161900	119651310	15090	15090	15090	15090	0
236	20240902	161800	119651310	15090	15090	15090	15090	0
237	20240902	161700	119651310	15090	15090	15090	15090	0
238	20240902	161600	119651310	15090	15090	15090	15090	0
239	20240902	161500	119651310	15090	15090	15090	15090	0
240	20240902	161400	119651310	15090	15090	15090	15090	0
241	20240902	161300	119651310	15090	15090	15090	15090	0
242	20240902	161200	119651310	15090	15090	15090	15090	1149
243	20240902	161100	119651310	15090	15090	15090	15090	0
244	20240902	161000	119651310	15090	15090	15090	15090	0
245	20240902	160900	119651310	15090	15090	15090	15090	0
246	20240902	160800	119651310	15090	15090	15090	15090	0
247	20240902	160700	119651310	15090	15090	15090	15090	0
248	20240902	160600	119651310	15090	15090	15090	15090	0
249	20240902	160500	119651310	15090	15090	15090	15090	0
250	20240902	160400	119651310	15090	15090	15090	15090	0
251	20240902	160300	119651310	15090	15090	15090	15090	0
252	20240902	160200	119651310	15090	15090	15090	15090	0
253	20240902	160100	119651310	15090	15090	15090	15090	0
254	20240902	160000	119651310	15090	15090	15090	15090	0
255	20240902	155900	119651310	15090	15090	15090	15090	0
256	20240902	155800	119651310	15090	15090	15090	15090	0
257	20240902	155700	119651310	15090	15090	15090	15090	0
258	20240902	155600	119651310	15090	15090	15090	15090	0
259	20240902	155500	119651310	15090	15090	15090	15090	0
260	20240902	155400	119651310	15090	15090	15090	15090	0
261	20240902	155300	119651310	15090	15090	15090	15090	0
262	20240902	155200	119651310	15090	15090	15090	15090	0
263	20240902	155100	119651310	15090	15090	15090	15090	0
264	20240902	155000	119651310	15090	15090	15090	15090	0
265	20240902	154900	119651310	15090	15090	15090	15090	0
266	20240902	154800	119651310	15090	15090	15090	15090	0
267	20240902	154700	119651310	15090	15090	15090	15090	0
268	20240902	154600	119651310	15090	15090	15090	15090	0
269	20240902	154500	119651310	15090	15090	15090	15090	0
270	20240902	154400	119651310	15090	15090	15090	15090	0
271	20240902	154300	119651310	15090	15090	15090	15090	0
272	20240902	154200	119651310	15090	15090	15090	15090	1149
273	20240902	154100	119651310	15090	15090	15090	15090	0
274	20240902	154000	119651310	15090	15090	15090	15090	0
275	20240902	153900	119651310	15090	15090	15090	15090	0
276	20240902	153800	119651310	15090	15090	15090	15090	0
277	20240902	153700	119651310	15090	15090	15090	15090	0
278	20240902	153600	119651310	15090	15090	15090	15090	0
279	20240902	153500	119651310	15090	15090	15090	15090	0
280	20240902	153400	119651310	15090	15090	15090	15090	0
281	20240902	153300	119651310	15090	15090	15090	15090	0
282	20240902	153200	119651310	15090	15090	15090	15090	0
283	20240902	153100	119651310	15090	15090	15090	15090	0
284	20240902	153000	119651310	15090	15090	15090	15090	1149
285	20240902	152900	102312900	15150	15150	15150	15150	0
286	20240902	152800	102312900	15150	15150	15150	15150	0
287	20240902	152700	102312900	15150	15150	15150	15150	0
288	20240902	152600	102312900	15150	15150	15150	15150	0
289	20240902	152500	102312900	15150	15150	15150	15150	0
290	20240902	152400	102312900	15150	15150	15150	15150	0
291	20240902	152300	102312900	15150	15150	15150	15150	0
292	20240902	152200	102312900	15150	15150	15150	15150	0
293	20240902	152100	102312900	15150	15150	15150	15150	0
294	20240902	152000	102312900	15150	15150	15150	15150	0
295	20240902	151900	102312900	15150	15150	15150	15150	0
296	20240902	151800	102312900	15150	15150	15150	15150	0
297	20240902	151700	102312900	15150	15150	15150	15150	0
298	20240902	151600	102312900	15150	15150	15150	15150	0
299	20240902	151500	102312900	15150	15150	15150	15150	10
300	20240902	151400	102161400	15150	15150	15150	15150	0
301	20240902	151300	102161400	15150	15150	15150	15150	0
302	20240902	151200	102161400	15150	15150	15150	15150	0
303	20240902	151100	102161400	15150	15150	15150	15150	0
304	20240902	151000	102161400	15150	15150	15150	15150	0
305	20240902	150900	102161400	15150	15150	15150	15150	66
306	20240902	150800	101161500	15150	15150	15150	15150	0
307	20240902	150700	101161500	15150	15150	15150	15150	0
308	20240902	150600	101161500	15150	15150	15150	15150	0
309	20240902	150500	101161500	15150	15150	15150	15150	73
310	20240902	150400	100055550	15150	15150	15150	15150	40
311	20240902	150300	99449550	15150	15150	15150	15150	0
312	20240902	150200	99449550	15150	15150	15150	15150	0
313	20240902	150100	99449550	15150	15150	15150	15150	2
314	20240902	150000	99419250	15090	15090	15090	15090	0
315	20240902	145900	99419250	15090	15090	15090	15090	0
316	20240902	145800	99419250	15090	15090	15090	15090	542
317	20240902	145700	91240470	15100	15110	15110	15100	34
318	20240902	145600	90727060	15160	15160	15160	15160	0
319	20240902	145500	90727060	15160	15160	15160	15160	0
320	20240902	145400	90727060	15160	15160	15160	15160	0
321	20240902	145300	90727060	15160	15160	15160	15160	0
322	20240902	145200	90727060	15160	15160	15160	15160	0
323	20240902	145100	90727060	15160	15160	15160	15160	0
324	20240902	145000	90727060	15160	15160	15160	15160	0
325	20240902	144900	90727060	15160	15160	15160	15160	0
326	20240902	144800	90727060	15160	15160	15160	15160	0
327	20240902	144700	90727060	15160	15160	15160	15160	0
328	20240902	144600	90727060	15160	15160	15160	15160	0
329	20240902	144500	90727060	15160	15160	15160	15160	0
330	20240902	144400	90727060	15160	15160	15160	15160	0
331	20240902	144300	90727060	15160	15160	15160	15160	1
332	20240902	144200	90711900	15090	15090	15090	15090	0
333	20240902	144100	90711900	15090	15090	15090	15090	0
334	20240902	144000	90711900	15090	15090	15090	15090	0
335	20240902	143900	90711900	15090	15090	15090	15090	0
336	20240902	143800	90711900	15090	15090	15090	15090	0
337	20240902	143700	90711900	15090	15090	15090	15090	0
338	20240902	143600	90711900	15090	15090	15090	15090	0
339	20240902	143500	90711900	15090	15090	15090	15090	0
340	20240902	143400	90711900	15090	15090	15090	15090	0
341	20240902	143300	90711900	15090	15090	15090	15090	0
342	20240902	143200	90711900	15090	15090	15090	15090	0
343	20240902	143100	90711900	15090	15090	15090	15090	0
344	20240902	143000	90711900	15090	15090	15090	15090	0
345	20240902	142900	90711900	15090	15090	15090	15090	0
346	20240902	142800	90711900	15090	15090	15090	15090	105
347	20240902	142700	89127450	15090	15090	15090	15090	0
348	20240902	142600	89127450	15090	15090	15090	15090	0
349	20240902	142500	89127450	15090	15090	15090	15090	0
350	20240902	142400	89127450	15090	15090	15090	15090	0
351	20240902	142300	89127450	15090	15090	15090	15090	0
352	20240902	142200	89127450	15090	15090	15090	15090	0
353	20240902	142100	89127450	15090	15090	15090	15090	0
354	20240902	142000	89127450	15090	15090	15090	15090	0
355	20240902	141900	89127450	15090	15090	15090	15090	0
356	20240902	141800	89127450	15090	15090	15090	15090	0
357	20240902	141700	89127450	15090	15090	15090	15090	0
358	20240902	141600	89127450	15090	15090	15090	15090	0
359	20240902	141500	89127450	15090	15090	15090	15090	0
360	20240902	141400	89127450	15090	15090	15090	15090	0
361	20240902	141300	89127450	15090	15090	15090	15090	0
362	20240902	141200	89127450	15090	15090	15090	15090	0
363	20240902	141100	89127450	15090	15090	15090	15090	0
364	20240902	141000	89127450	15090	15090	15090	15090	0
365	20240902	140900	89127450	15090	15090	15090	15090	0
366	20240902	140800	89127450	15090	15090	15090	15090	0
367	20240902	140700	89127450	15090	15090	15090	15090	0
368	20240902	140600	89127450	15090	15090	15090	15090	0
369	20240902	140500	89127450	15090	15090	15090	15090	0
370	20240902	140400	89127450	15090	15090	15090	15090	0
371	20240902	140300	89127450	15090	15090	15090	15090	0
372	20240902	140200	89127450	15090	15090	15090	15090	0
373	20240902	140100	89127450	15090	15090	15090	15090	0
374	20240902	140000	89127450	15090	15090	15090	15090	0
375	20240902	135900	89127450	15090	15090	15090	15090	0
376	20240902	135800	89127450	15090	15090	15090	15090	0
377	20240902	135700	89127450	15090	15090	15090	15090	0
378	20240902	135600	89127450	15090	15090	15090	15090	0
379	20240902	135500	89127450	15090	15090	15090	15090	4
380	20240902	135400	89067090	15090	15100	15100	15090	500
381	20240902	135300	81522040	15180	15180	15180	15180	0
382	20240902	135200	81522040	15180	15180	15180	15180	0
383	20240902	135100	81522040	15180	15180	15180	15180	0
384	20240902	135000	81522040	15180	15180	15180	15180	10
385	20240902	134900	81370240	15080	15080	15080	15080	0
386	20240902	134800	81370240	15080	15080	15080	15080	0
387	20240902	134700	81370240	15080	15080	15080	15080	0
388	20240902	134600	81370240	15080	15080	15080	15080	0
389	20240902	134500	81370240	15080	15080	15080	15080	0
390	20240902	134400	81370240	15080	15080	15080	15080	0
391	20240902	134300	81370240	15080	15080	15080	15080	0
392	20240902	134200	81370240	15080	15080	15080	15080	0
393	20240902	134100	81370240	15080	15080	15080	15080	0
394	20240902	134000	81370240	15080	15080	15080	15080	0
395	20240902	133900	81370240	15080	15080	15080	15080	0
396	20240902	133800	81370240	15080	15080	15080	15080	0
397	20240902	133700	81370240	15080	15080	15080	15080	0
398	20240902	133600	81370240	15080	15080	15080	15080	0
399	20240902	133500	81370240	15080	15090	15090	15080	2049
400	20240902	133400	50461030	15090	15180	15180	15080	630
401	20240902	133300	40935820	15180	15180	15180	15180	0
402	20240902	133200	40935820	15180	15180	15180	15180	0
403	20240902	133100	40935820	15180	15180	15180	15180	0
404	20240902	133000	40935820	15180	15180	15180	15180	0
405	20240902	132900	40935820	15180	15180	15180	15180	0
406	20240902	132800	40935820	15180	15180	15180	15180	0
407	20240902	132700	40935820	15180	15180	15180	15180	0
408	20240902	132600	40935820	15180	15180	15180	15180	0
409	20240902	132500	40935820	15180	15180	15180	15180	0
410	20240902	132400	40935820	15180	15180	15180	15180	0
411	20240902	132300	40935820	15180	15180	15180	15180	0
412	20240902	132200	40935820	15180	15180	15180	15180	0
413	20240902	132100	40935820	15180	15180	15180	15180	0
414	20240902	132000	40935820	15180	15180	15180	15180	5
415	20240902	131900	40859920	15190	15190	15190	15190	0
416	20240902	131800	40859920	15190	15190	15190	15190	0
417	20240902	131700	40859920	15190	15190	15190	15190	0
418	20240902	131600	40859920	15190	15190	15190	15190	29
419	20240902	131500	40419410	15190	15190	15190	15190	0
420	20240902	131400	40419410	15190	15190	15190	15190	0
421	20240902	131300	40419410	15190	15190	15190	15190	0
422	20240902	131200	40419410	15190	15190	15190	15190	0
423	20240902	131100	40419410	15190	15190	15190	15190	0
424	20240902	131000	40419410	15190	15190	15190	15190	0
425	20240902	130900	40419410	15190	15190	15190	15190	0
426	20240902	130800	40419410	15190	15190	15190	15190	0
427	20240902	130700	40419410	15190	15190	15190	15190	0
428	20240902	130600	40419410	15190	15190	15190	15190	0
429	20240902	130500	40419410	15190	15200	15200	15190	240
430	20240902	130400	36773800	15200	15200	15200	15200	0
431	20240902	130300	36773800	15200	15200	15200	15200	0
432	20240902	130200	36773800	15200	15200	15200	15200	0
433	20240902	130100	36773800	15200	15200	15200	15200	50
434	20240902	130000	36013800	15310	15310	15310	15310	0
435	20240902	125900	36013800	15310	15310	15310	15310	0
436	20240902	125800	36013800	15310	15310	15310	15310	0
437	20240902	125700	36013800	15310	15310	15310	15310	0
438	20240902	125600	36013800	15310	15310	15310	15310	0
439	20240902	125500	36013800	15310	15310	15310	15310	0
440	20240902	125400	36013800	15310	15310	15310	15310	0
441	20240902	125300	36013800	15310	15310	15310	15310	0
442	20240902	125200	36013800	15310	15310	15310	15310	0
443	20240902	125100	36013800	15310	15310	15310	15310	0
444	20240902	125000	36013800	15310	15310	15310	15310	0
445	20240902	124900	36013800	15310	15310	15310	15310	0
446	20240902	124800	36013800	15310	15310	15310	15310	0
447	20240902	124700	36013800	15310	15310	15310	15310	0
448	20240902	124600	36013800	15310	15310	15310	15310	1
449	20240902	124500	35998490	15330	15330	15330	15330	0
450	20240902	124400	35998490	15330	15330	15330	15330	0
451	20240902	124300	35998490	15330	15330	15330	15330	0
452	20240902	124200	35998490	15330	15330	15330	15330	0
453	20240902	124100	35998490	15330	15330	15330	15330	0
454	20240902	124000	35998490	15330	15330	15330	15330	0
455	20240902	123900	35998490	15330	15330	15330	15330	0
456	20240902	123800	35998490	15330	15330	15330	15330	0
457	20240902	123700	35998490	15330	15330	15330	15330	0
458	20240902	123600	35998490	15330	15330	15330	15330	0
459	20240902	123500	35998490	15330	15330	15330	15330	0
460	20240902	123400	35998490	15330	15330	15330	15330	0
461	20240902	123300	35998490	15330	15330	15330	15330	0
462	20240902	123200	35998490	15330	15330	15330	15330	0
463	20240902	123100	35998490	15330	15330	15330	15330	0
464	20240902	123000	35998490	15330	15330	15330	15330	0
465	20240902	122900	35998490	15330	15330	15330	15330	0
466	20240902	122800	35998490	15330	15330	15330	15330	0
467	20240902	122700	35998490	15330	15330	15330	15330	0
468	20240902	122600	35998490	15330	15330	15330	15330	0
469	20240902	122500	35998490	15330	15330	15330	15330	0
470	20240902	122400	35998490	15330	15330	15330	15330	0
471	20240902	122300	35998490	15330	15330	15330	15330	0
472	20240902	122200	35998490	15330	15330	15330	15330	0
473	20240902	122100	35998490	15330	15330	15330	15330	1
474	20240902	122000	35983160	15320	15320	15320	15320	100
475	20240902	121900	34451160	15320	15320	15320	15320	0
476	20240902	121800	34451160	15320	15320	15320	15320	0
477	20240902	121700	34451160	15320	15320	15320	15320	0
478	20240902	121600	34451160	15320	15320	15320	15320	0
479	20240902	121500	34451160	15320	15320	15320	15320	0
480	20240902	121400	34451160	15320	15320	15320	15320	1
481	20240902	121300	34435840	15320	15320	15320	15320	0
482	20240902	121200	34435840	15320	15320	15320	15320	0
483	20240902	121100	34435840	15320	15320	15320	15320	1
484	20240902	121000	34420520	15300	15300	15300	15300	0
485	20240902	120900	34420520	15300	15300	15300	15300	5
486	20240902	120800	34344020	15300	15280	15300	15280	10
487	20240902	120700	34191120	15280	15210	15280	15210	53
488	20240902	120600	33383200	15210	15210	15210	15210	0
489	20240902	120500	33383200	15210	15210	15210	15210	0
490	20240902	120400	33383200	15210	15210	15210	15210	0
491	20240902	120300	33383200	15210	15210	15210	15210	0
492	20240902	120200	33383200	15210	15210	15210	15210	0
493	20240902	120100	33383200	15210	15210	15210	15210	0
494	20240902	120000	33383200	15210	15210	15210	15210	0
495	20240902	115900	33383200	15210	15210	15210	15210	0
496	20240902	115800	33383200	15210	15210	15210	15210	70
497	20240902	115700	32318500	15210	15210	15210	15210	0
498	20240902	115600	32318500	15210	15210	15210	15210	0
499	20240902	115500	32318500	15210	15120	15210	15120	2
500	20240902	115400	32288170	15150	15150	15150	15150	0
501	20240902	115300	32288170	15150	15150	15150	15150	0
502	20240902	115200	32288170	15150	15150	15150	15150	20
503	20240902	115100	31985170	15150	15150	15150	15150	0
504	20240902	115000	31985170	15150	15150	15150	15150	0
505	20240902	114900	31985170	15150	15150	15150	15150	0
506	20240902	114800	31985170	15150	15150	15150	15150	0
507	20240902	114700	31985170	15150	15150	15150	15150	0
508	20240902	114600	31985170	15150	15150	15150	15150	0
509	20240902	114500	31985170	15150	15150	15150	15150	0
510	20240902	114400	31985170	15150	15150	15150	15150	0
511	20240902	114300	31985170	15150	15150	15150	15150	0
512	20240902	114200	31985170	15150	15150	15150	15150	0
513	20240902	114100	31985170	15150	15150	15150	15150	4
514	20240902	114000	31924570	15150	15150	15150	15150	0
515	20240902	113900	31924570	15150	15150	15150	15150	0
516	20240902	113800	31924570	15150	15150	15150	15150	1
517	20240902	113700	31909420	15140	15140	15140	15140	0
518	20240902	113600	31909420	15140	15140	15140	15140	0
519	20240902	113500	31909420	15140	15140	15140	15140	183
520	20240902	113400	29138800	15140	15130	15140	15130	32
521	20240902	113300	28654620	15140	15140	15140	15140	0
522	20240902	113200	28654620	15140	15140	15140	15140	0
523	20240902	113100	28654620	15140	15140	15140	15140	0
524	20240902	113000	28654620	15140	15140	15140	15140	0
525	20240902	112900	28654620	15140	15140	15140	15140	0
526	20240902	112800	28654620	15140	15140	15140	15140	0
527	20240902	112700	28654620	15140	15140	15140	15140	0
528	20240902	112600	28654620	15140	15140	15140	15140	0
529	20240902	112500	28654620	15140	15140	15140	15140	0
530	20240902	112400	28654620	15140	15140	15140	15140	0
531	20240902	112300	28654620	15140	15140	15140	15140	0
532	20240902	112200	28654620	15140	15140	15140	15140	0
533	20240902	112100	28654620	15140	15140	15140	15140	0
534	20240902	112000	28654620	15140	15140	15140	15140	1
535	20240902	111900	28639480	15140	15140	15140	15140	0
536	20240902	111800	28639480	15140	15140	15140	15140	0
537	20240902	111700	28639480	15140	15140	15140	15140	0
538	20240902	111600	28639480	15140	15140	15140	15140	1
539	20240902	111500	28624340	15120	15120	15120	15120	0
540	20240902	111400	28624340	15120	15120	15120	15120	0
541	20240902	111300	28624340	15120	15120	15120	15120	0
542	20240902	111200	28624340	15120	15120	15120	15120	0
543	20240902	111100	28624340	15120	15120	15120	15120	0
544	20240902	111000	28624340	15120	15120	15120	15120	0
545	20240902	110900	28624340	15120	15120	15120	15120	0
546	20240902	110800	28624340	15120	15120	15120	15120	0
547	20240902	110700	28624340	15120	15120	15120	15120	0
548	20240902	110600	28624340	15120	15120	15120	15120	0
549	20240902	110500	28624340	15120	15120	15120	15120	0
550	20240902	110400	28624340	15120	15120	15120	15120	0
551	20240902	110300	28624340	15120	15120	15120	15120	0
552	20240902	110200	28624340	15120	15120	15120	15120	0
553	20240902	110100	28624340	15120	15120	15120	15120	1
554	20240902	110000	28609220	15130	15130	15130	15130	0
555	20240902	105900	28609220	15130	15130	15130	15130	0
556	20240902	105800	28609220	15130	15130	15130	15130	3
557	20240902	105700	28563830	15140	15140	15140	15140	0
558	20240902	105600	28563830	15140	15140	15140	15140	0
559	20240902	105500	28563830	15140	15140	15140	15140	0
560	20240902	105400	28563830	15140	15140	15140	15140	0
561	20240902	105300	28563830	15140	15140	15140	15140	0
562	20240902	105200	28563830	15140	15140	15140	15140	0
563	20240902	105100	28563830	15140	15140	15140	15140	0
564	20240902	105000	28563830	15140	15140	15140	15140	0
565	20240902	104900	28563830	15140	15140	15140	15140	0
566	20240902	104800	28563830	15140	15140	15140	15140	0
567	20240902	104700	28563830	15140	15140	15140	15140	0
568	20240902	104600	28563830	15140	15140	15140	15140	0
569	20240902	104500	28563830	15140	15140	15140	15140	0
570	20240902	104400	28563830	15140	15140	15140	15140	0
571	20240902	104300	28563830	15140	15140	15140	15140	0
572	20240902	104200	28563830	15140	15140	15140	15140	0
573	20240902	104100	28563830	15140	15140	15140	15140	0
574	20240902	104000	28563830	15140	15140	15140	15140	0
575	20240902	103900	28563830	15140	15140	15140	15140	1
576	20240902	103800	28548690	15140	15140	15140	15140	0
577	20240902	103700	28548690	15140	15140	15140	15140	0
578	20240902	103600	28548690	15140	15120	15140	15120	3
579	20240902	103500	28503290	15120	15120	15120	15120	0
580	20240902	103400	28503290	15120	15120	15120	15120	0
581	20240902	103300	28503290	15120	15120	15120	15120	0
582	20240902	103200	28503290	15120	15120	15120	15120	0
583	20240902	103100	28503290	15120	15120	15120	15120	0
584	20240902	103000	28503290	15120	15120	15120	15120	0
585	20240902	102900	28503290	15120	15120	15120	15120	0
586	20240902	102800	28503290	15120	15120	15120	15120	0
587	20240902	102700	28503290	15120	15120	15120	15120	0
588	20240902	102600	28503290	15120	15120	15120	15120	0
589	20240902	102500	28503290	15120	15120	15120	15120	0
590	20240902	102400	28503290	15120	15120	15120	15120	0
591	20240902	102300	28503290	15120	15120	15120	15120	0
592	20240902	102200	28503290	15120	15120	15120	15120	0
593	20240902	102100	28503290	15120	15120	15120	15120	0
594	20240902	102000	28503290	15120	15120	15120	15120	0
595	20240902	101900	28503290	15120	15120	15120	15120	0
596	20240902	101800	28503290	15120	15120	15120	15120	0
597	20240902	101700	28503290	15120	15120	15120	15120	0
598	20240902	101600	28503290	15120	15120	15120	15120	74
599	20240902	101500	27384410	15130	15130	15130	15130	513
600	20240902	101400	19622720	15140	15140	15140	15140	0
601	20240902	101300	19622720	15140	15150	15150	15140	586
602	20240902	101200	10750670	15150	15150	15150	15150	125
603	20240902	101100	8856920	15150	15150	15150	15150	0
604	20240902	101000	8856920	15150	15150	15150	15150	0
605	20240902	100900	8856920	15150	15150	15150	15150	0
606	20240902	100800	8856920	15150	15150	15150	15150	0
607	20240902	100700	8856920	15150	15150	15150	15150	0
608	20240902	100600	8856920	15150	15150	15150	15150	272
609	20240902	100500	4736120	15220	15220	15220	15220	2
610	20240902	100400	4705680	15210	15210	15210	15210	0
611	20240902	100300	4705680	15210	15150	15210	15150	7
612	20240902	100200	4599280	15220	15220	15220	15220	0
613	20240902	100100	4599280	15220	15220	15220	15220	0
614	20240902	100000	4599280	15220	15220	15220	15220	0
615	20240902	095900	4599280	15220	15220	15220	15220	1
616	20240902	095800	4584060	15220	15220	15220	15220	0
617	20240902	095700	4584060	15220	15220	15220	15220	0
618	20240902	095600	4584060	15220	15220	15220	15220	0
619	20240902	095500	4584060	15220	15220	15220	15220	0
620	20240902	095400	4584060	15220	15220	15220	15220	0
621	20240902	095300	4584060	15220	15220	15220	15220	0
622	20240902	095200	4584060	15220	15220	15220	15220	0
623	20240902	095100	4584060	15220	15220	15220	15220	0
624	20240902	095000	4584060	15220	15220	15220	15220	0
625	20240902	094900	4584060	15220	15220	15220	15220	0
626	20240902	094800	4584060	15220	15220	15220	15220	0
627	20240902	094700	4584060	15220	15220	15220	15220	1
628	20240902	094600	4568840	15150	15150	15150	15150	27
629	20240902	094500	4159790	15150	15150	15150	15150	3
630	20240902	094400	4114340	15150	15150	15150	15150	21
631	20240902	094300	3796190	15230	15230	15230	15230	0
632	20240902	094200	3796190	15230	15230	15230	15230	0
633	20240902	094100	3796190	15230	15230	15230	15230	0
634	20240902	094000	3796190	15230	15230	15230	15230	0
635	20240902	093900	3796190	15230	15230	15230	15230	0
636	20240902	093800	3796190	15230	15230	15230	15230	0
637	20240902	093700	3796190	15230	15230	15230	15230	0
638	20240902	093600	3796190	15230	15230	15230	15230	0
639	20240902	093500	3796190	15230	15230	15230	15230	0
640	20240902	093400	3796190	15230	15230	15230	15230	1
641	20240902	093300	3780960	15150	15150	15150	15150	0
642	20240902	093200	3780960	15150	15150	15150	15150	0
643	20240902	093100	3780960	15150	15150	15150	15150	1
644	20240902	093000	3765810	15150	15150	15150	15150	1
645	20240902	092900	3750660	15140	15140	15140	15140	0
646	20240902	092800	3750660	15140	15140	15140	15140	0
647	20240902	092700	3750660	15140	15140	15140	15140	0
648	20240902	092600	3750660	15140	15140	15140	15140	0
649	20240902	092500	3750660	15140	15150	15150	15140	2
650	20240902	092400	3720370	15240	15240	15240	15240	0
651	20240902	092300	3720370	15240	15240	15240	15240	0
652	20240902	092200	3720370	15240	15240	15240	15240	0
653	20240902	092100	3720370	15240	15240	15240	15240	0
654	20240902	092000	3720370	15240	15240	15240	15240	0
655	20240902	091900	3720370	15240	15240	15240	15240	1
656	20240902	091800	3705130	15150	15150	15150	15150	0
657	20240902	091700	3705130	15150	15150	15150	15150	19
658	20240902	091600	3417280	15150	15150	15150	15150	5
659	20240902	091500	3341530	15180	15190	15190	15180	6
660	20240902	091400	3250430	15190	15190	15190	15190	0
661	20240902	091300	3250430	15190	15190	15190	15190	0
662	20240902	091200	3250430	15190	15190	15190	15190	0
663	20240902	091100	3250430	15190	15210	15210	15190	95
664	20240902	091000	1807000	15220	15230	15230	15220	10
665	20240902	090900	1654760	15360	15360	15360	15360	0
666	20240902	090800	1654760	15360	15360	15360	15360	0
667	20240902	090700	1654760	15360	15360	15360	15360	5
668	20240902	090600	1577960	15380	15380	15380	15380	0
669	20240902	090500	1577960	15380	15380	15380	15380	5
670	20240902	090400	1501060	15390	15350	15390	15350	70
671	20240902	090300	425340	15200	15200	15200	15200	0
672	20240902	090200	425340	15200	15200	15200	15200	0
673	20240902	090100	425340	15200	15200	15200	15200	2
674	20240902	090000	394940	15190	15190	15190	15190	26