KissMeData/204020/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203100	67312815	2705	2705	2705	2705	1376
3	20240902	203000	67312815	2705	2705	2705	2705	0
4	20240902	202900	67312815	2705	2705	2705	2705	0
5	20240902	202800	67312815	2705	2705	2705	2705	0
6	20240902	202700	67312815	2705	2705	2705	2705	0
7	20240902	202600	67312815	2705	2705	2705	2705	0
8	20240902	202500	67312815	2705	2705	2705	2705	0
9	20240902	202400	67312815	2705	2705	2705	2705	0
10	20240902	202300	67312815	2705	2705	2705	2705	0
11	20240902	202200	67312815	2705	2705	2705	2705	0
12	20240902	202100	67312815	2705	2705	2705	2705	0
13	20240902	202000	67312815	2705	2705	2705	2705	0
14	20240902	201900	67312815	2705	2705	2705	2705	0
15	20240902	201800	67312815	2705	2705	2705	2705	0
16	20240902	201700	67312815	2705	2705	2705	2705	0
17	20240902	201600	67312815	2705	2705	2705	2705	0
18	20240902	201500	67312815	2705	2705	2705	2705	0
19	20240902	201400	67312815	2705	2705	2705	2705	0
20	20240902	201300	67312815	2705	2705	2705	2705	0
21	20240902	201200	67312815	2705	2705	2705	2705	0
22	20240902	201100	67312815	2705	2705	2705	2705	0
23	20240902	201000	67312815	2705	2705	2705	2705	0
24	20240902	200900	67312815	2705	2705	2705	2705	0
25	20240902	200800	67312815	2705	2705	2705	2705	0
26	20240902	200700	67312815	2705	2705	2705	2705	0
27	20240902	200600	67312815	2705	2705	2705	2705	0
28	20240902	200500	67312815	2705	2705	2705	2705	0
29	20240902	200400	67312815	2705	2705	2705	2705	0
30	20240902	200300	67312815	2705	2705	2705	2705	0
31	20240902	200200	67312815	2705	2705	2705	2705	0
32	20240902	200100	67312815	2705	2705	2705	2705	1376
33	20240902	200000	67312815	2705	2705	2705	2705	0
34	20240902	195900	67312815	2705	2705	2705	2705	0
35	20240902	195800	67312815	2705	2705	2705	2705	0
36	20240902	195700	67312815	2705	2705	2705	2705	0
37	20240902	195600	67312815	2705	2705	2705	2705	0
38	20240902	195500	67312815	2705	2705	2705	2705	0
39	20240902	195400	67312815	2705	2705	2705	2705	0
40	20240902	195300	67312815	2705	2705	2705	2705	0
41	20240902	195200	67312815	2705	2705	2705	2705	0
42	20240902	195100	67312815	2705	2705	2705	2705	0
43	20240902	195000	67312815	2705	2705	2705	2705	0
44	20240902	194900	67312815	2705	2705	2705	2705	0
45	20240902	194800	67312815	2705	2705	2705	2705	0
46	20240902	194700	67312815	2705	2705	2705	2705	0
47	20240902	194600	67312815	2705	2705	2705	2705	0
48	20240902	194500	67312815	2705	2705	2705	2705	0
49	20240902	194400	67312815	2705	2705	2705	2705	0
50	20240902	194300	67312815	2705	2705	2705	2705	0
51	20240902	194200	67312815	2705	2705	2705	2705	0
52	20240902	194100	67312815	2705	2705	2705	2705	0
53	20240902	194000	67312815	2705	2705	2705	2705	0
54	20240902	193900	67312815	2705	2705	2705	2705	0
55	20240902	193800	67312815	2705	2705	2705	2705	0
56	20240902	193700	67312815	2705	2705	2705	2705	0
57	20240902	193600	67312815	2705	2705	2705	2705	0
58	20240902	193500	67312815	2705	2705	2705	2705	0
59	20240902	193400	67312815	2705	2705	2705	2705	0
60	20240902	193300	67312815	2705	2705	2705	2705	0
61	20240902	193200	67312815	2705	2705	2705	2705	0
62	20240902	193100	67312815	2705	2705	2705	2705	1376
63	20240902	193000	67312815	2705	2705	2705	2705	0
64	20240902	192900	67312815	2705	2705	2705	2705	0
65	20240902	192800	67312815	2705	2705	2705	2705	0
66	20240902	192700	67312815	2705	2705	2705	2705	0
67	20240902	192600	67312815	2705	2705	2705	2705	0
68	20240902	192500	67312815	2705	2705	2705	2705	0
69	20240902	192400	67312815	2705	2705	2705	2705	0
70	20240902	192300	67312815	2705	2705	2705	2705	0
71	20240902	192200	67312815	2705	2705	2705	2705	0
72	20240902	192100	67312815	2705	2705	2705	2705	0
73	20240902	192000	67312815	2705	2705	2705	2705	0
74	20240902	191900	67312815	2705	2705	2705	2705	0
75	20240902	191800	67312815	2705	2705	2705	2705	0
76	20240902	191700	67312815	2705	2705	2705	2705	0
77	20240902	191600	67312815	2705	2705	2705	2705	0
78	20240902	191500	67312815	2705	2705	2705	2705	0
79	20240902	191400	67312815	2705	2705	2705	2705	0
80	20240902	191300	67312815	2705	2705	2705	2705	0
81	20240902	191200	67312815	2705	2705	2705	2705	0
82	20240902	191100	67312815	2705	2705	2705	2705	0
83	20240902	191000	67312815	2705	2705	2705	2705	0
84	20240902	190900	67312815	2705	2705	2705	2705	0
85	20240902	190800	67312815	2705	2705	2705	2705	0
86	20240902	190700	67312815	2705	2705	2705	2705	0
87	20240902	190600	67312815	2705	2705	2705	2705	0
88	20240902	190500	67312815	2705	2705	2705	2705	0
89	20240902	190400	67312815	2705	2705	2705	2705	0
90	20240902	190300	67312815	2705	2705	2705	2705	0
91	20240902	190200	67312815	2705	2705	2705	2705	0
92	20240902	190100	67312815	2705	2705	2705	2705	1376
93	20240902	190000	67312815	2705	2705	2705	2705	0
94	20240902	185900	67312815	2705	2705	2705	2705	0
95	20240902	185800	67312815	2705	2705	2705	2705	0
96	20240902	185700	67312815	2705	2705	2705	2705	0
97	20240902	185600	67312815	2705	2705	2705	2705	0
98	20240902	185500	67312815	2705	2705	2705	2705	0
99	20240902	185400	67312815	2705	2705	2705	2705	0
100	20240902	185300	67312815	2705	2705	2705	2705	0
101	20240902	185200	67312815	2705	2705	2705	2705	0
102	20240902	185100	67312815	2705	2705	2705	2705	0
103	20240902	185000	67312815	2705	2705	2705	2705	0
104	20240902	184900	67312815	2705	2705	2705	2705	0
105	20240902	184800	67312815	2705	2705	2705	2705	0
106	20240902	184700	67312815	2705	2705	2705	2705	0
107	20240902	184600	67312815	2705	2705	2705	2705	0
108	20240902	184500	67312815	2705	2705	2705	2705	0
109	20240902	184400	67312815	2705	2705	2705	2705	0
110	20240902	184300	67312815	2705	2705	2705	2705	0
111	20240902	184200	67312815	2705	2705	2705	2705	0
112	20240902	184100	67312815	2705	2705	2705	2705	0
113	20240902	184000	67312815	2705	2705	2705	2705	0
114	20240902	183900	67312815	2705	2705	2705	2705	0
115	20240902	183800	67312815	2705	2705	2705	2705	0
116	20240902	183700	67312815	2705	2705	2705	2705	0
117	20240902	183600	67312815	2705	2705	2705	2705	0
118	20240902	183500	67312815	2705	2705	2705	2705	0
119	20240902	183400	67312815	2705	2705	2705	2705	0
120	20240902	183300	67312815	2705	2705	2705	2705	0
121	20240902	183200	67312815	2705	2705	2705	2705	0
122	20240902	183100	67312815	2705	2705	2705	2705	1376
123	20240902	183000	67312815	2705	2705	2705	2705	0
124	20240902	182900	67312815	2705	2705	2705	2705	0
125	20240902	182800	67312815	2705	2705	2705	2705	0
126	20240902	182700	67312815	2705	2705	2705	2705	0
127	20240902	182600	67312815	2705	2705	2705	2705	0
128	20240902	182500	67312815	2705	2705	2705	2705	0
129	20240902	182400	67312815	2705	2705	2705	2705	0
130	20240902	182300	67312815	2705	2705	2705	2705	0
131	20240902	182200	67312815	2705	2705	2705	2705	0
132	20240902	182100	67312815	2705	2705	2705	2705	0
133	20240902	182000	67312815	2705	2705	2705	2705	0
134	20240902	181900	67312815	2705	2705	2705	2705	0
135	20240902	181800	67312815	2705	2705	2705	2705	0
136	20240902	181700	67312815	2705	2705	2705	2705	0
137	20240902	181600	67312815	2705	2705	2705	2705	0
138	20240902	181500	67312815	2705	2705	2705	2705	0
139	20240902	181400	67312815	2705	2705	2705	2705	0
140	20240902	181300	67312815	2705	2705	2705	2705	0
141	20240902	181200	67312815	2705	2705	2705	2705	0
142	20240902	181100	67312815	2705	2705	2705	2705	0
143	20240902	181000	67312815	2705	2705	2705	2705	0
144	20240902	180900	67312815	2705	2705	2705	2705	0
145	20240902	180800	67312815	2705	2705	2705	2705	0
146	20240902	180700	67312815	2705	2705	2705	2705	0
147	20240902	180600	67312815	2705	2705	2705	2705	0
148	20240902	180500	67312815	2705	2705	2705	2705	0
149	20240902	180400	67312815	2705	2705	2705	2705	0
150	20240902	180300	67312815	2705	2705	2705	2705	0
151	20240902	180200	67312815	2705	2705	2705	2705	0
152	20240902	180100	67312815	2705	2705	2705	2705	1376
153	20240902	180000	67312815	2705	2705	2705	2705	0
154	20240902	175900	67312815	2705	2705	2705	2705	0
155	20240902	175800	67312815	2705	2705	2705	2705	0
156	20240902	175700	67312815	2705	2705	2705	2705	0
157	20240902	175600	67312815	2705	2705	2705	2705	0
158	20240902	175500	67312815	2705	2705	2705	2705	0
159	20240902	175400	67312815	2705	2705	2705	2705	0
160	20240902	175300	67312815	2705	2705	2705	2705	0
161	20240902	175200	67312815	2705	2705	2705	2705	0
162	20240902	175100	67312815	2705	2705	2705	2705	0
163	20240902	175000	67312815	2705	2705	2705	2705	0
164	20240902	174900	67312815	2705	2705	2705	2705	0
165	20240902	174800	67312815	2705	2705	2705	2705	0
166	20240902	174700	67312815	2705	2705	2705	2705	0
167	20240902	174600	67312815	2705	2705	2705	2705	0
168	20240902	174500	67312815	2705	2705	2705	2705	0
169	20240902	174400	67312815	2705	2705	2705	2705	0
170	20240902	174300	67312815	2705	2705	2705	2705	0
171	20240902	174200	67312815	2705	2705	2705	2705	0
172	20240902	174100	67312815	2705	2705	2705	2705	0
173	20240902	174000	67312815	2705	2705	2705	2705	0
174	20240902	173900	67312815	2705	2705	2705	2705	0
175	20240902	173800	67312815	2705	2705	2705	2705	0
176	20240902	173700	67312815	2705	2705	2705	2705	0
177	20240902	173600	67312815	2705	2705	2705	2705	0
178	20240902	173500	67312815	2705	2705	2705	2705	0
179	20240902	173400	67312815	2705	2705	2705	2705	0
180	20240902	173300	67312815	2705	2705	2705	2705	0
181	20240902	173200	67312815	2705	2705	2705	2705	0
182	20240902	173100	67312815	2705	2705	2705	2705	1376
183	20240902	173000	67312815	2705	2705	2705	2705	0
184	20240902	172900	67312815	2705	2705	2705	2705	0
185	20240902	172800	67312815	2705	2705	2705	2705	0
186	20240902	172700	67312815	2705	2705	2705	2705	0
187	20240902	172600	67312815	2705	2705	2705	2705	0
188	20240902	172500	67312815	2705	2705	2705	2705	0
189	20240902	172400	67312815	2705	2705	2705	2705	0
190	20240902	172300	67312815	2705	2705	2705	2705	0
191	20240902	172200	67312815	2705	2705	2705	2705	0
192	20240902	172100	67312815	2705	2705	2705	2705	0
193	20240902	172000	67312815	2705	2705	2705	2705	0
194	20240902	171900	67312815	2705	2705	2705	2705	0
195	20240902	171800	67312815	2705	2705	2705	2705	0
196	20240902	171700	67312815	2705	2705	2705	2705	0
197	20240902	171600	67312815	2705	2705	2705	2705	0
198	20240902	171500	67312815	2705	2705	2705	2705	0
199	20240902	171400	67312815	2705	2705	2705	2705	0
200	20240902	171300	67312815	2705	2705	2705	2705	0
201	20240902	171200	67312815	2705	2705	2705	2705	0
202	20240902	171100	67312815	2705	2705	2705	2705	0
203	20240902	171000	67312815	2705	2705	2705	2705	0
204	20240902	170900	67312815	2705	2705	2705	2705	0
205	20240902	170800	67312815	2705	2705	2705	2705	0
206	20240902	170700	67312815	2705	2705	2705	2705	0
207	20240902	170600	67312815	2705	2705	2705	2705	0
208	20240902	170500	67312815	2705	2705	2705	2705	0
209	20240902	170400	67312815	2705	2705	2705	2705	0
210	20240902	170300	67312815	2705	2705	2705	2705	0
211	20240902	170200	67312815	2705	2705	2705	2705	0
212	20240902	170100	67312815	2705	2705	2705	2705	1376
213	20240902	170000	67312815	2705	2705	2705	2705	0
214	20240902	165900	67312815	2705	2705	2705	2705	0
215	20240902	165800	67312815	2705	2705	2705	2705	0
216	20240902	165700	67312815	2705	2705	2705	2705	0
217	20240902	165600	67312815	2705	2705	2705	2705	0
218	20240902	165500	67312815	2705	2705	2705	2705	0
219	20240902	165400	67312815	2705	2705	2705	2705	0
220	20240902	165300	67312815	2705	2705	2705	2705	0
221	20240902	165200	67312815	2705	2705	2705	2705	0
222	20240902	165100	67312815	2705	2705	2705	2705	0
223	20240902	165000	67312815	2705	2705	2705	2705	0
224	20240902	164900	67312815	2705	2705	2705	2705	0
225	20240902	164800	67312815	2705	2705	2705	2705	0
226	20240902	164700	67312815	2705	2705	2705	2705	0
227	20240902	164600	67312815	2705	2705	2705	2705	0
228	20240902	164500	67312815	2705	2705	2705	2705	0
229	20240902	164400	67312815	2705	2705	2705	2705	0
230	20240902	164300	67312815	2705	2705	2705	2705	0
231	20240902	164200	67312815	2705	2705	2705	2705	0
232	20240902	164100	67312815	2705	2705	2705	2705	0
233	20240902	164000	67312815	2705	2705	2705	2705	0
234	20240902	163900	67312815	2705	2705	2705	2705	0
235	20240902	163800	67312815	2705	2705	2705	2705	0
236	20240902	163700	67312815	2705	2705	2705	2705	0
237	20240902	163600	67312815	2705	2705	2705	2705	0
238	20240902	163500	67312815	2705	2705	2705	2705	0
239	20240902	163400	67312815	2705	2705	2705	2705	0
240	20240902	163300	67312815	2705	2705	2705	2705	0
241	20240902	163200	67312815	2705	2705	2705	2705	0
242	20240902	163100	67312815	2705	2705	2705	2705	1376
243	20240902	163000	67312815	2705	2705	2705	2705	0
244	20240902	162900	67312815	2705	2705	2705	2705	0
245	20240902	162800	67312815	2705	2705	2705	2705	0
246	20240902	162700	67312815	2705	2705	2705	2705	0
247	20240902	162600	67312815	2705	2705	2705	2705	0
248	20240902	162500	67312815	2705	2705	2705	2705	0
249	20240902	162400	67312815	2705	2705	2705	2705	0
250	20240902	162300	67312815	2705	2705	2705	2705	0
251	20240902	162200	67312815	2705	2705	2705	2705	0
252	20240902	162100	67312815	2705	2705	2705	2705	0
253	20240902	162000	67312815	2705	2705	2705	2705	0
254	20240902	161900	67312815	2705	2705	2705	2705	0
255	20240902	161800	67312815	2705	2705	2705	2705	0
256	20240902	161700	67312815	2705	2705	2705	2705	0
257	20240902	161600	67312815	2705	2705	2705	2705	0
258	20240902	161500	67312815	2705	2705	2705	2705	0
259	20240902	161400	67312815	2705	2705	2705	2705	0
260	20240902	161300	67312815	2705	2705	2705	2705	0
261	20240902	161200	67312815	2705	2705	2705	2705	0
262	20240902	161100	67312815	2705	2705	2705	2705	0
263	20240902	161000	67312815	2705	2705	2705	2705	0
264	20240902	160900	67312815	2705	2705	2705	2705	0
265	20240902	160800	67312815	2705	2705	2705	2705	0
266	20240902	160700	67312815	2705	2705	2705	2705	0
267	20240902	160600	67312815	2705	2705	2705	2705	0
268	20240902	160500	67312815	2705	2705	2705	2705	0
269	20240902	160400	67312815	2705	2705	2705	2705	0
270	20240902	160300	67312815	2705	2705	2705	2705	0
271	20240902	160200	67312815	2705	2705	2705	2705	0
272	20240902	160100	67312815	2705	2705	2705	2705	1376
273	20240902	160000	67312815	2705	2705	2705	2705	0
274	20240902	155900	67312815	2705	2705	2705	2705	0
275	20240902	155800	67312815	2705	2705	2705	2705	0
276	20240902	155700	67312815	2705	2705	2705	2705	0
277	20240902	155600	67312815	2705	2705	2705	2705	0
278	20240902	155500	67312815	2705	2705	2705	2705	0
279	20240902	155400	67312815	2705	2705	2705	2705	0
280	20240902	155300	67312815	2705	2705	2705	2705	0
281	20240902	155200	67312815	2705	2705	2705	2705	0
282	20240902	155100	67312815	2705	2705	2705	2705	0
283	20240902	155000	67312815	2705	2705	2705	2705	0
284	20240902	154900	67312815	2705	2705	2705	2705	0
285	20240902	154800	67312815	2705	2705	2705	2705	0
286	20240902	154700	67312815	2705	2705	2705	2705	0
287	20240902	154600	67312815	2705	2705	2705	2705	0
288	20240902	154500	67312815	2705	2705	2705	2705	0
289	20240902	154400	67312815	2705	2705	2705	2705	0
290	20240902	154300	67312815	2705	2705	2705	2705	0
291	20240902	154200	67312815	2705	2705	2705	2705	0
292	20240902	154100	67312815	2705	2705	2705	2705	0
293	20240902	154000	67312815	2705	2705	2705	2705	0
294	20240902	153900	67312815	2705	2705	2705	2705	0
295	20240902	153800	67312815	2705	2705	2705	2705	0
296	20240902	153700	67312815	2705	2705	2705	2705	0
297	20240902	153600	67312815	2705	2705	2705	2705	0
298	20240902	153500	67312815	2705	2705	2705	2705	0
299	20240902	153400	67312815	2705	2705	2705	2705	0
300	20240902	153300	67312815	2705	2705	2705	2705	0
301	20240902	153200	67312815	2705	2705	2705	2705	0
302	20240902	153100	67312815	2705	2705	2705	2705	1376
303	20240902	153000	67312815	2705	2705	2705	2705	1376
304	20240902	152900	63590735	2720	2720	2720	2720	0
305	20240902	152800	63590735	2720	2720	2720	2720	0
306	20240902	152700	63590735	2720	2720	2720	2720	0
307	20240902	152600	63590735	2720	2720	2720	2720	0
308	20240902	152500	63590735	2720	2720	2720	2720	0
309	20240902	152400	63590735	2720	2720	2720	2720	0
310	20240902	152300	63590735	2720	2720	2720	2720	0
311	20240902	152200	63590735	2720	2720	2720	2720	0
312	20240902	152100	63590735	2720	2720	2720	2720	0
313	20240902	152000	63590735	2720	2720	2720	2720	0
314	20240902	151900	63590735	2720	2720	2720	2720	3785
315	20240902	151800	53295535	2735	2735	2735	2735	51
316	20240902	151700	53156050	2740	2740	2740	2740	1
317	20240902	151600	53153310	2735	2735	2735	2735	0
318	20240902	151500	53153310	2735	2740	2740	2735	34
319	20240902	151400	53060315	2735	2735	2735	2735	0
320	20240902	151300	53060315	2735	2735	2735	2735	18
321	20240902	151200	53011085	2735	2735	2735	2735	43
322	20240902	151100	52893480	2735	2735	2735	2735	0
323	20240902	151000	52893480	2735	2735	2735	2735	428
324	20240902	150900	51722900	2735	2735	2735	2735	3
325	20240902	150800	51714695	2740	2725	2740	2720	361
326	20240902	150700	50732655	2720	2720	2720	2720	0
327	20240902	150600	50732655	2720	2730	2730	2720	1175
328	20240902	150500	47533125	2730	2730	2730	2730	0
329	20240902	150400	47533125	2730	2730	2730	2730	0
330	20240902	150300	47533125	2730	2730	2730	2730	0
331	20240902	150200	47533125	2730	2730	2730	2730	0
332	20240902	150100	47533125	2730	2730	2730	2730	0
333	20240902	150000	47533125	2730	2730	2730	2730	0
334	20240902	145900	47533125	2730	2730	2730	2730	0
335	20240902	145800	47533125	2730	2730	2730	2730	0
336	20240902	145700	47533125	2730	2730	2740	2730	102
337	20240902	145600	47254655	2740	2740	2740	2740	0
338	20240902	145500	47254655	2740	2740	2740	2740	0
339	20240902	145400	47254655	2740	2740	2740	2740	0
340	20240902	145300	47254655	2740	2740	2740	2740	0
341	20240902	145200	47254655	2740	2740	2740	2740	0
342	20240902	145100	47254655	2740	2740	2740	2740	0
343	20240902	145000	47254655	2740	2740	2740	2740	0
344	20240902	144900	47254655	2740	2740	2740	2740	1
345	20240902	144800	47251915	2735	2735	2735	2735	0
346	20240902	144700	47251915	2735	2735	2735	2735	0
347	20240902	144600	47251915	2735	2735	2735	2735	0
348	20240902	144500	47251915	2735	2735	2735	2735	0
349	20240902	144400	47251915	2735	2735	2735	2735	0
350	20240902	144300	47251915	2735	2735	2735	2735	0
351	20240902	144200	47251915	2735	2735	2735	2735	0
352	20240902	144100	47251915	2735	2735	2735	2735	0
353	20240902	144000	47251915	2735	2735	2735	2735	12
354	20240902	143900	47219095	2735	2735	2735	2735	0
355	20240902	143800	47219095	2735	2735	2735	2735	0
356	20240902	143700	47219095	2735	2735	2735	2735	0
357	20240902	143600	47219095	2735	2735	2735	2735	0
358	20240902	143500	47219095	2735	2735	2735	2735	0
359	20240902	143400	47219095	2735	2735	2735	2735	59
360	20240902	143300	47057730	2740	2740	2740	2740	0
361	20240902	143200	47057730	2740	2735	2740	2735	182
362	20240902	143100	46559605	2735	2735	2735	2735	0
363	20240902	143000	46559605	2735	2735	2735	2735	0
364	20240902	142900	46559605	2735	2735	2735	2735	0
365	20240902	142800	46559605	2735	2735	2735	2735	0
366	20240902	142700	46559605	2735	2735	2735	2735	0
367	20240902	142600	46559605	2735	2735	2735	2735	0
368	20240902	142500	46559605	2735	2735	2735	2735	0
369	20240902	142400	46559605	2735	2735	2735	2735	0
370	20240902	142300	46559605	2735	2735	2735	2735	0
371	20240902	142200	46559605	2735	2735	2735	2735	0
372	20240902	142100	46559605	2735	2735	2735	2735	0
373	20240902	142000	46559605	2735	2735	2735	2735	0
374	20240902	141900	46559605	2735	2735	2735	2735	490
375	20240902	141800	45219455	2740	2740	2740	2740	0
376	20240902	141700	45219455	2740	2740	2740	2740	0
377	20240902	141600	45219455	2740	2740	2740	2740	0
378	20240902	141500	45219455	2740	2740	2740	2740	0
379	20240902	141400	45219455	2740	2740	2740	2740	0
380	20240902	141300	45219455	2740	2740	2740	2740	0
381	20240902	141200	45219455	2740	2740	2740	2740	0
382	20240902	141100	45219455	2740	2740	2740	2740	0
383	20240902	141000	45219455	2740	2740	2740	2740	0
384	20240902	140900	45219455	2740	2740	2740	2740	55
385	20240902	140800	45068755	2740	2740	2740	2740	0
386	20240902	140700	45068755	2740	2740	2740	2740	0
387	20240902	140600	45068755	2740	2740	2740	2740	0
388	20240902	140500	45068755	2740	2740	2740	2740	0
389	20240902	140400	45068755	2740	2740	2740	2740	0
390	20240902	140300	45068755	2740	2740	2740	2740	0
391	20240902	140200	45068755	2740	2740	2740	2740	0
392	20240902	140100	45068755	2740	2740	2740	2740	0
393	20240902	140000	45068755	2740	2740	2740	2740	0
394	20240902	135900	45068755	2740	2740	2740	2740	0
395	20240902	135800	45068755	2740	2740	2740	2740	0
396	20240902	135700	45068755	2740	2740	2740	2740	0
397	20240902	135600	45068755	2740	2740	2740	2740	0
398	20240902	135500	45068755	2740	2740	2740	2740	0
399	20240902	135400	45068755	2740	2740	2740	2740	0
400	20240902	135300	45068755	2740	2740	2740	2740	0
401	20240902	135200	45068755	2740	2740	2740	2740	0
402	20240902	135100	45068755	2740	2740	2740	2740	0
403	20240902	135000	45068755	2740	2740	2740	2740	0
404	20240902	134900	45068755	2740	2740	2740	2740	0
405	20240902	134800	45068755	2740	2740	2740	2740	0
406	20240902	134700	45068755	2740	2740	2740	2740	0
407	20240902	134600	45068755	2740	2740	2740	2740	0
408	20240902	134500	45068755	2740	2740	2740	2740	0
409	20240902	134400	45068755	2740	2740	2740	2740	1
410	20240902	134300	45066015	2720	2720	2720	2720	0
411	20240902	134200	45066015	2720	2720	2720	2720	0
412	20240902	134100	45066015	2720	2720	2720	2720	0
413	20240902	134000	45066015	2720	2720	2720	2720	0
414	20240902	133900	45066015	2720	2720	2720	2720	0
415	20240902	133800	45066015	2720	2720	2720	2720	0
416	20240902	133700	45066015	2720	2720	2720	2720	0
417	20240902	133600	45066015	2720	2720	2720	2720	0
418	20240902	133500	45066015	2720	2720	2720	2720	0
419	20240902	133400	45066015	2720	2720	2720	2720	0
420	20240902	133300	45066015	2720	2720	2720	2720	0
421	20240902	133200	45066015	2720	2720	2720	2720	0
422	20240902	133100	45066015	2720	2725	2725	2720	17
423	20240902	133000	45019720	2740	2740	2740	2740	0
424	20240902	132900	45019720	2740	2740	2740	2740	0
425	20240902	132800	45019720	2740	2740	2740	2740	0
426	20240902	132700	45019720	2740	2740	2740	2740	0
427	20240902	132600	45019720	2740	2740	2740	2740	0
428	20240902	132500	45019720	2740	2740	2740	2740	0
429	20240902	132400	45019720	2740	2740	2740	2740	0
430	20240902	132300	45019720	2740	2740	2740	2740	0
431	20240902	132200	45019720	2740	2740	2740	2740	0
432	20240902	132100	45019720	2740	2740	2740	2740	0
433	20240902	132000	45019720	2740	2740	2740	2740	0
434	20240902	131900	45019720	2740	2740	2740	2740	0
435	20240902	131800	45019720	2740	2740	2740	2740	0
436	20240902	131700	45019720	2740	2740	2740	2740	0
437	20240902	131600	45019720	2740	2740	2740	2740	0
438	20240902	131500	45019720	2740	2740	2740	2740	0
439	20240902	131400	45019720	2740	2740	2740	2740	0
440	20240902	131300	45019720	2740	2740	2740	2740	0
441	20240902	131200	45019720	2740	2740	2740	2740	0
442	20240902	131100	45019720	2740	2740	2740	2740	0
443	20240902	131000	45019720	2740	2730	2740	2730	2200
444	20240902	130900	38999340	2730	2730	2730	2730	0
445	20240902	130800	38999340	2730	2730	2730	2730	1
446	20240902	130700	38996610	2720	2720	2720	2720	0
447	20240902	130600	38996610	2720	2720	2720	2720	0
448	20240902	130500	38996610	2720	2720	2720	2720	18
449	20240902	130400	38947650	2720	2720	2720	2720	0
450	20240902	130300	38947650	2720	2720	2720	2720	0
451	20240902	130200	38947650	2720	2725	2725	2720	693
452	20240902	130100	37061565	2730	2730	2730	2730	0
453	20240902	130000	37061565	2730	2730	2730	2730	0
454	20240902	125900	37061565	2730	2730	2730	2730	0
455	20240902	125800	37061565	2730	2730	2730	2730	0
456	20240902	125700	37061565	2730	2730	2730	2730	0
457	20240902	125600	37061565	2730	2730	2730	2730	0
458	20240902	125500	37061565	2730	2730	2730	2730	0
459	20240902	125400	37061565	2730	2730	2730	2730	0
460	20240902	125300	37061565	2730	2730	2730	2730	0
461	20240902	125200	37061565	2730	2730	2730	2730	0
462	20240902	125100	37061565	2730	2730	2730	2730	0
463	20240902	125000	37061565	2730	2730	2730	2730	0
464	20240902	124900	37061565	2730	2730	2730	2730	0
465	20240902	124800	37061565	2730	2730	2730	2730	0
466	20240902	124700	37061565	2730	2730	2730	2730	0
467	20240902	124600	37061565	2730	2730	2730	2730	0
468	20240902	124500	37061565	2730	2730	2730	2730	0
469	20240902	124400	37061565	2730	2730	2730	2730	0
470	20240902	124300	37061565	2730	2730	2730	2730	0
471	20240902	124200	37061565	2730	2730	2730	2730	0
472	20240902	124100	37061565	2730	2730	2730	2730	0
473	20240902	124000	37061565	2730	2730	2730	2730	0
474	20240902	123900	37061565	2730	2730	2730	2730	0
475	20240902	123800	37061565	2730	2730	2730	2730	0
476	20240902	123700	37061565	2730	2730	2730	2730	0
477	20240902	123600	37061565	2730	2730	2730	2730	0
478	20240902	123500	37061565	2730	2730	2730	2730	0
479	20240902	123400	37061565	2730	2730	2730	2730	12
480	20240902	123300	37028805	2730	2730	2730	2730	0
481	20240902	123200	37028805	2730	2730	2730	2730	1
482	20240902	123100	37026075	2735	2735	2735	2735	0
483	20240902	123000	37026075	2735	2735	2735	2735	0
484	20240902	122900	37026075	2735	2735	2735	2735	0
485	20240902	122800	37026075	2735	2735	2735	2735	0
486	20240902	122700	37026075	2735	2735	2735	2735	0
487	20240902	122600	37026075	2735	2735	2735	2735	0
488	20240902	122500	37026075	2735	2735	2735	2735	0
489	20240902	122400	37026075	2735	2735	2735	2735	40
490	20240902	122300	36916675	2735	2735	2735	2735	0
491	20240902	122200	36916675	2735	2735	2735	2735	0
492	20240902	122100	36916675	2735	2735	2735	2735	0
493	20240902	122000	36916675	2735	2735	2735	2735	0
494	20240902	121900	36916675	2735	2735	2735	2735	0
495	20240902	121800	36916675	2735	2735	2735	2735	0
496	20240902	121700	36916675	2735	2735	2735	2735	0
497	20240902	121600	36916675	2735	2735	2735	2735	0
498	20240902	121500	36916675	2735	2735	2735	2735	0
499	20240902	121400	36916675	2735	2735	2735	2735	0
500	20240902	121300	36916675	2735	2735	2735	2735	0
501	20240902	121200	36916675	2735	2735	2735	2735	0
502	20240902	121100	36916675	2735	2735	2735	2735	0
503	20240902	121000	36916675	2735	2735	2735	2735	0
504	20240902	120900	36916675	2735	2735	2735	2735	0
505	20240902	120800	36916675	2735	2735	2735	2735	0
506	20240902	120700	36916675	2735	2735	2735	2735	0
507	20240902	120600	36916675	2735	2735	2735	2735	0
508	20240902	120500	36916675	2735	2735	2735	2735	0
509	20240902	120400	36916675	2735	2735	2735	2735	0
510	20240902	120300	36916675	2735	2735	2735	2735	0
511	20240902	120200	36916675	2735	2735	2735	2735	0
512	20240902	120100	36916675	2735	2735	2735	2735	0
513	20240902	120000	36916675	2735	2735	2735	2735	0
514	20240902	115900	36916675	2735	2735	2735	2735	0
515	20240902	115800	36916675	2735	2735	2735	2735	0
516	20240902	115700	36916675	2735	2735	2735	2735	0
517	20240902	115600	36916675	2735	2735	2735	2735	0
518	20240902	115500	36916675	2735	2735	2735	2735	0
519	20240902	115400	36916675	2735	2735	2735	2735	0
520	20240902	115300	36916675	2735	2735	2735	2735	0
521	20240902	115200	36916675	2735	2735	2735	2735	0
522	20240902	115100	36916675	2735	2735	2735	2735	0
523	20240902	115000	36916675	2735	2735	2735	2735	0
524	20240902	114900	36916675	2735	2735	2735	2735	0
525	20240902	114800	36916675	2735	2735	2735	2735	0
526	20240902	114700	36916675	2735	2735	2735	2735	0
527	20240902	114600	36916675	2735	2735	2735	2735	0
528	20240902	114500	36916675	2735	2735	2735	2735	0
529	20240902	114400	36916675	2735	2735	2735	2735	1
530	20240902	114300	36913940	2730	2730	2730	2730	0
531	20240902	114200	36913940	2730	2730	2730	2730	0
532	20240902	114100	36913940	2730	2730	2730	2730	0
533	20240902	114000	36913940	2730	2730	2730	2730	0
534	20240902	113900	36913940	2730	2730	2730	2730	0
535	20240902	113800	36913940	2730	2730	2730	2730	0
536	20240902	113700	36913940	2730	2730	2730	2730	0
537	20240902	113600	36913940	2730	2730	2730	2730	0
538	20240902	113500	36913940	2730	2730	2730	2730	0
539	20240902	113400	36913940	2730	2730	2730	2730	0
540	20240902	113300	36913940	2730	2730	2730	2730	324
541	20240902	113200	36029420	2735	2735	2735	2735	0
542	20240902	113100	36029420	2735	2735	2735	2735	0
543	20240902	113000	36029420	2735	2735	2735	2735	0
544	20240902	112900	36029420	2735	2735	2735	2735	30
545	20240902	112800	35947370	2740	2740	2740	2740	0
546	20240902	112700	35947370	2740	2740	2740	2740	0
547	20240902	112600	35947370	2740	2740	2740	2740	0
548	20240902	112500	35947370	2740	2740	2740	2740	0
549	20240902	112400	35947370	2740	2740	2740	2740	500
550	20240902	112300	34577370	2740	2740	2740	2740	0
551	20240902	112200	34577370	2740	2740	2740	2740	0
552	20240902	112100	34577370	2740	2740	2740	2740	0
553	20240902	112000	34577370	2740	2740	2740	2740	0
554	20240902	111900	34577370	2740	2740	2740	2740	0
555	20240902	111800	34577370	2740	2740	2740	2740	0
556	20240902	111700	34577370	2740	2740	2740	2740	0
557	20240902	111600	34577370	2740	2740	2740	2740	0
558	20240902	111500	34577370	2740	2740	2740	2740	0
559	20240902	111400	34577370	2740	2740	2740	2740	5
560	20240902	111300	34563670	2740	2740	2740	2740	0
561	20240902	111200	34563670	2740	2740	2740	2740	0
562	20240902	111100	34563670	2740	2740	2740	2740	0
563	20240902	111000	34563670	2740	2740	2740	2740	7
564	20240902	110900	34544490	2740	2740	2740	2740	73
565	20240902	110800	34344470	2740	2740	2740	2740	0
566	20240902	110700	34344470	2740	2740	2740	2740	0
567	20240902	110600	34344470	2740	2740	2740	2740	0
568	20240902	110500	34344470	2740	2740	2740	2740	0
569	20240902	110400	34344470	2740	2740	2740	2740	0
570	20240902	110300	34344470	2740	2740	2740	2740	0
571	20240902	110200	34344470	2740	2740	2740	2740	0
572	20240902	110100	34344470	2740	2740	2740	2740	0
573	20240902	110000	34344470	2740	2740	2740	2740	0
574	20240902	105900	34344470	2740	2740	2740	2740	0
575	20240902	105800	34344470	2740	2740	2740	2740	0
576	20240902	105700	34344470	2740	2740	2740	2740	0
577	20240902	105600	34344470	2740	2740	2740	2740	0
578	20240902	105500	34344470	2740	2740	2740	2740	0
579	20240902	105400	34344470	2740	2740	2740	2740	0
580	20240902	105300	34344470	2740	2740	2740	2740	1
581	20240902	105200	34341730	2740	2740	2740	2740	0
582	20240902	105100	34341730	2740	2740	2740	2740	0
583	20240902	105000	34341730	2740	2740	2740	2740	0
584	20240902	104900	34341730	2740	2740	2740	2740	0
585	20240902	104800	34341730	2740	2740	2740	2740	0
586	20240902	104700	34341730	2740	2740	2740	2740	0
587	20240902	104600	34341730	2740	2740	2740	2740	0
588	20240902	104500	34341730	2740	2740	2740	2740	0
589	20240902	104400	34341730	2740	2740	2740	2740	0
590	20240902	104300	34341730	2740	2740	2740	2740	1
591	20240902	104200	34338990	2745	2745	2745	2745	0
592	20240902	104100	34338990	2745	2745	2745	2745	0
593	20240902	104000	34338990	2745	2745	2745	2745	0
594	20240902	103900	34338990	2745	2745	2745	2745	0
595	20240902	103800	34338990	2745	2745	2745	2745	107
596	20240902	103700	34045275	2745	2745	2745	2745	0
597	20240902	103600	34045275	2745	2745	2745	2745	0
598	20240902	103500	34045275	2745	2745	2745	2745	7
599	20240902	103400	34026060	2750	2735	2750	2735	3000
600	20240902	103300	25790750	2720	2720	2720	2720	16
601	20240902	103200	25747230	2735	2735	2735	2735	0
602	20240902	103100	25747230	2735	2735	2735	2735	1
603	20240902	103000	25744495	2720	2720	2720	2720	100
604	20240902	102900	25472495	2720	2720	2720	2720	562
605	20240902	102800	23943855	2720	2725	2725	2720	566
606	20240902	102700	22402505	2725	2725	2725	2725	1
607	20240902	102600	22399780	2720	2720	2720	2720	0
608	20240902	102500	22399780	2720	2720	2720	2720	0
609	20240902	102400	22399780	2720	2720	2720	2720	73
610	20240902	102300	22201220	2725	2725	2725	2725	67
611	20240902	102200	22018645	2725	2725	2725	2725	367
612	20240902	102100	21018570	2720	2720	2720	2720	0
613	20240902	102000	21018570	2720	2720	2720	2720	20
614	20240902	101900	20964170	2720	2720	2720	2720	0
615	20240902	101800	20964170	2720	2720	2720	2720	0
616	20240902	101700	20964170	2720	2720	2720	2720	0
617	20240902	101600	20964170	2720	2720	2720	2720	31
618	20240902	101500	20879850	2725	2725	2725	2725	0
619	20240902	101400	20879850	2725	2725	2725	2725	0
620	20240902	101300	20879850	2725	2725	2725	2725	0
621	20240902	101200	20879850	2725	2725	2725	2725	106
622	20240902	101100	20591000	2725	2725	2725	2725	0
623	20240902	101000	20591000	2725	2725	2725	2725	0
624	20240902	100900	20591000	2725	2725	2725	2725	0
625	20240902	100800	20591000	2725	2725	2725	2725	10
626	20240902	100700	20563750	2720	2720	2720	2720	0
627	20240902	100600	20563750	2720	2720	2720	2720	0
628	20240902	100500	20563750	2720	2720	2720	2720	0
629	20240902	100400	20563750	2720	2720	2720	2720	0
630	20240902	100300	20563750	2720	2715	2720	2715	18
631	20240902	100200	20514820	2715	2715	2715	2715	0
632	20240902	100100	20514820	2715	2715	2715	2715	5
633	20240902	100000	20501245	2715	2715	2715	2715	5
634	20240902	095900	20487670	2715	2715	2715	2715	87
635	20240902	095800	20251465	2715	2715	2715	2715	0
636	20240902	095700	20251465	2715	2715	2715	2715	30
637	20240902	095600	20170015	2720	2720	2720	2720	5
638	20240902	095500	20156415	2715	2715	2715	2715	0
639	20240902	095400	20156415	2715	2715	2715	2715	0
640	20240902	095300	20156415	2715	2715	2715	2715	0
641	20240902	095200	20156415	2715	2715	2715	2715	0
642	20240902	095100	20156415	2715	2725	2725	2715	1000
643	20240902	095000	17439375	2735	2735	2735	2735	0
644	20240902	094900	17439375	2735	2735	2735	2735	2
645	20240902	094800	17433905	2735	2735	2735	2735	184
646	20240902	094700	16930665	2735	2735	2735	2735	2
647	20240902	094600	16925195	2735	2735	2735	2735	6
648	20240902	094500	16908785	2735	2730	2735	2730	2251
649	20240902	094400	10763505	2735	2735	2735	2735	10
650	20240902	094300	10736155	2730	2730	2730	2730	0
651	20240902	094200	10736155	2730	2730	2730	2730	0
652	20240902	094100	10736155	2730	2730	2730	2730	0
653	20240902	094000	10736155	2730	2730	2730	2730	432
654	20240902	093900	9556795	2735	2735	2735	2735	0
655	20240902	093800	9556795	2735	2735	2735	2735	0
656	20240902	093700	9556795	2735	2735	2735	2735	0
657	20240902	093600	9556795	2735	2735	2735	2735	0
658	20240902	093500	9556795	2735	2735	2735	2735	0
659	20240902	093400	9556795	2735	2735	2735	2735	0
660	20240902	093300	9556795	2735	2735	2735	2735	0
661	20240902	093200	9556795	2735	2735	2735	2735	0
662	20240902	093100	9556795	2735	2735	2735	2735	10
663	20240902	093000	9529445	2735	2735	2735	2735	10
664	20240902	092900	9502095	2740	2740	2740	2740	0
665	20240902	092800	9502095	2740	2740	2740	2740	0
666	20240902	092700	9502095	2740	2740	2740	2740	0
667	20240902	092600	9502095	2740	2740	2740	2740	0
668	20240902	092500	9502095	2740	2740	2740	2740	0
669	20240902	092400	9502095	2740	2740	2740	2740	0
670	20240902	092300	9502095	2740	2740	2740	2740	0
671	20240902	092200	9502095	2740	2740	2740	2740	0
672	20240902	092100	9502095	2740	2740	2740	2740	0
673	20240902	092000	9502095	2740	2740	2740	2740	0
674	20240902	091900	9502095	2740	2740	2740	2740	102
675	20240902	091800	9222615	2740	2740	2740	2740	40
676	20240902	091700	9113015	2730	2730	2730	2730	0
677	20240902	091600	9113015	2730	2730	2730	2730	0
678	20240902	091500	9113015	2730	2730	2730	2730	0
679	20240902	091400	9113015	2730	2730	2730	2730	0
680	20240902	091300	9113015	2730	2730	2730	2730	209
681	20240902	091200	8542445	2730	2730	2730	2730	0
682	20240902	091100	8542445	2730	2730	2730	2730	100
683	20240902	091000	8269445	2725	2725	2725	2725	0
684	20240902	090900	8269445	2725	2725	2725	2725	0
685	20240902	090800	8269445	2725	2725	2725	2725	0
686	20240902	090700	8269445	2725	2725	2725	2725	0
687	20240902	090600	8269445	2725	2725	2725	2725	1
688	20240902	090500	8266720	2725	2725	2725	2725	2000
689	20240902	090400	2816720	2740	2740	2740	2740	0
690	20240902	090300	2816720	2740	2740	2740	2740	0
691	20240902	090200	2816720	2740	2740	2740	2740	69
692	20240902	090100	2627660	2740	2740	2740	2740	0
693	20240902	090000	2627660	2740	2740	2740	2740	959