KissMeData/093920/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195900	98396650	5670	5670	5670	5670	1799
3	20240903	195800	98396650	5670	5670	5670	5670	0
4	20240903	195700	98396650	5670	5670	5670	5670	0
5	20240903	195600	98396650	5670	5670	5670	5670	0
6	20240903	195500	98396650	5670	5670	5670	5670	0
7	20240903	195400	98396650	5670	5670	5670	5670	0
8	20240903	195300	98396650	5670	5670	5670	5670	0
9	20240903	195200	98396650	5670	5670	5670	5670	0
10	20240903	195100	98396650	5670	5670	5670	5670	0
11	20240903	195000	98396650	5670	5670	5670	5670	0
12	20240903	194900	98396650	5670	5670	5670	5670	0
13	20240903	194800	98396650	5670	5670	5670	5670	0
14	20240903	194700	98396650	5670	5670	5670	5670	0
15	20240903	194600	98396650	5670	5670	5670	5670	0
16	20240903	194500	98396650	5670	5670	5670	5670	0
17	20240903	194400	98396650	5670	5670	5670	5670	0
18	20240903	194300	98396650	5670	5670	5670	5670	0
19	20240903	194200	98396650	5670	5670	5670	5670	0
20	20240903	194100	98396650	5670	5670	5670	5670	0
21	20240903	194000	98396650	5670	5670	5670	5670	0
22	20240903	193900	98396650	5670	5670	5670	5670	0
23	20240903	193800	98396650	5670	5670	5670	5670	0
24	20240903	193700	98396650	5670	5670	5670	5670	0
25	20240903	193600	98396650	5670	5670	5670	5670	0
26	20240903	193500	98396650	5670	5670	5670	5670	0
27	20240903	193400	98396650	5670	5670	5670	5670	0
28	20240903	193300	98396650	5670	5670	5670	5670	0
29	20240903	193200	98396650	5670	5670	5670	5670	0
30	20240903	193100	98396650	5670	5670	5670	5670	0
31	20240903	193000	98396650	5670	5670	5670	5670	0
32	20240903	192900	98396650	5670	5670	5670	5670	1799
33	20240903	192800	98396650	5670	5670	5670	5670	0
34	20240903	192700	98396650	5670	5670	5670	5670	0
35	20240903	192600	98396650	5670	5670	5670	5670	0
36	20240903	192500	98396650	5670	5670	5670	5670	0
37	20240903	192400	98396650	5670	5670	5670	5670	0
38	20240903	192300	98396650	5670	5670	5670	5670	0
39	20240903	192200	98396650	5670	5670	5670	5670	0
40	20240903	192100	98396650	5670	5670	5670	5670	0
41	20240903	192000	98396650	5670	5670	5670	5670	0
42	20240903	191900	98396650	5670	5670	5670	5670	0
43	20240903	191800	98396650	5670	5670	5670	5670	0
44	20240903	191700	98396650	5670	5670	5670	5670	0
45	20240903	191600	98396650	5670	5670	5670	5670	0
46	20240903	191500	98396650	5670	5670	5670	5670	0
47	20240903	191400	98396650	5670	5670	5670	5670	0
48	20240903	191300	98396650	5670	5670	5670	5670	0
49	20240903	191200	98396650	5670	5670	5670	5670	0
50	20240903	191100	98396650	5670	5670	5670	5670	0
51	20240903	191000	98396650	5670	5670	5670	5670	0
52	20240903	190900	98396650	5670	5670	5670	5670	0
53	20240903	190800	98396650	5670	5670	5670	5670	0
54	20240903	190700	98396650	5670	5670	5670	5670	0
55	20240903	190600	98396650	5670	5670	5670	5670	0
56	20240903	190500	98396650	5670	5670	5670	5670	0
57	20240903	190400	98396650	5670	5670	5670	5670	0
58	20240903	190300	98396650	5670	5670	5670	5670	0
59	20240903	190200	98396650	5670	5670	5670	5670	0
60	20240903	190100	98396650	5670	5670	5670	5670	0
61	20240903	190000	98396650	5670	5670	5670	5670	0
62	20240903	185900	98396650	5670	5670	5670	5670	1799
63	20240903	185800	98396650	5670	5670	5670	5670	0
64	20240903	185700	98396650	5670	5670	5670	5670	0
65	20240903	185600	98396650	5670	5670	5670	5670	0
66	20240903	185500	98396650	5670	5670	5670	5670	0
67	20240903	185400	98396650	5670	5670	5670	5670	0
68	20240903	185300	98396650	5670	5670	5670	5670	0
69	20240903	185200	98396650	5670	5670	5670	5670	0
70	20240903	185100	98396650	5670	5670	5670	5670	0
71	20240903	185000	98396650	5670	5670	5670	5670	0
72	20240903	184900	98396650	5670	5670	5670	5670	0
73	20240903	184800	98396650	5670	5670	5670	5670	0
74	20240903	184700	98396650	5670	5670	5670	5670	0
75	20240903	184600	98396650	5670	5670	5670	5670	0
76	20240903	184500	98396650	5670	5670	5670	5670	0
77	20240903	184400	98396650	5670	5670	5670	5670	0
78	20240903	184300	98396650	5670	5670	5670	5670	0
79	20240903	184200	98396650	5670	5670	5670	5670	0
80	20240903	184100	98396650	5670	5670	5670	5670	0
81	20240903	184000	98396650	5670	5670	5670	5670	0
82	20240903	183900	98396650	5670	5670	5670	5670	0
83	20240903	183800	98396650	5670	5670	5670	5670	0
84	20240903	183700	98396650	5670	5670	5670	5670	0
85	20240903	183600	98396650	5670	5670	5670	5670	0
86	20240903	183500	98396650	5670	5670	5670	5670	0
87	20240903	183400	98396650	5670	5670	5670	5670	0
88	20240903	183300	98396650	5670	5670	5670	5670	0
89	20240903	183200	98396650	5670	5670	5670	5670	0
90	20240903	183100	98396650	5670	5670	5670	5670	0
91	20240903	183000	98396650	5670	5670	5670	5670	0
92	20240903	182900	98396650	5670	5670	5670	5670	1799
93	20240903	182800	98396650	5670	5670	5670	5670	0
94	20240903	182700	98396650	5670	5670	5670	5670	0
95	20240903	182600	98396650	5670	5670	5670	5670	0
96	20240903	182500	98396650	5670	5670	5670	5670	0
97	20240903	182400	98396650	5670	5670	5670	5670	0
98	20240903	182300	98396650	5670	5670	5670	5670	0
99	20240903	182200	98396650	5670	5670	5670	5670	0
100	20240903	182100	98396650	5670	5670	5670	5670	0
101	20240903	182000	98396650	5670	5670	5670	5670	0
102	20240903	181900	98396650	5670	5670	5670	5670	0
103	20240903	181800	98396650	5670	5670	5670	5670	0
104	20240903	181700	98396650	5670	5670	5670	5670	0
105	20240903	181600	98396650	5670	5670	5670	5670	0
106	20240903	181500	98396650	5670	5670	5670	5670	0
107	20240903	181400	98396650	5670	5670	5670	5670	0
108	20240903	181300	98396650	5670	5670	5670	5670	0
109	20240903	181200	98396650	5670	5670	5670	5670	0
110	20240903	181100	98396650	5670	5670	5670	5670	0
111	20240903	181000	98396650	5670	5670	5670	5670	0
112	20240903	180900	98396650	5670	5670	5670	5670	0
113	20240903	180800	98396650	5670	5670	5670	5670	0
114	20240903	180700	98396650	5670	5670	5670	5670	0
115	20240903	180600	98396650	5670	5670	5670	5670	0
116	20240903	180500	98396650	5670	5670	5670	5670	0
117	20240903	180400	98396650	5670	5670	5670	5670	0
118	20240903	180300	98396650	5670	5670	5670	5670	0
119	20240903	180200	98396650	5670	5670	5670	5670	0
120	20240903	180100	98396650	5670	5670	5670	5670	0
121	20240903	180000	98396650	5670	5670	5670	5670	0
122	20240903	175900	98396650	5670	5670	5670	5670	1799
123	20240903	175800	98396650	5670	5670	5670	5670	0
124	20240903	175700	98396650	5670	5670	5670	5670	0
125	20240903	175600	98396650	5670	5670	5670	5670	0
126	20240903	175500	98396650	5670	5670	5670	5670	0
127	20240903	175400	98396650	5670	5670	5670	5670	0
128	20240903	175300	98396650	5670	5670	5670	5670	0
129	20240903	175200	98396650	5670	5670	5670	5670	0
130	20240903	175100	98396650	5670	5670	5670	5670	0
131	20240903	175000	98396650	5670	5670	5670	5670	0
132	20240903	174900	98396650	5670	5670	5670	5670	0
133	20240903	174800	98396650	5670	5670	5670	5670	0
134	20240903	174700	98396650	5670	5670	5670	5670	0
135	20240903	174600	98396650	5670	5670	5670	5670	0
136	20240903	174500	98396650	5670	5670	5670	5670	0
137	20240903	174400	98396650	5670	5670	5670	5670	0
138	20240903	174300	98396650	5670	5670	5670	5670	0
139	20240903	174200	98396650	5670	5670	5670	5670	0
140	20240903	174100	98396650	5670	5670	5670	5670	0
141	20240903	174000	98396650	5670	5670	5670	5670	0
142	20240903	173900	98396650	5670	5670	5670	5670	0
143	20240903	173800	98396650	5670	5670	5670	5670	0
144	20240903	173700	98396650	5670	5670	5670	5670	0
145	20240903	173600	98396650	5670	5670	5670	5670	0
146	20240903	173500	98396650	5670	5670	5670	5670	0
147	20240903	173400	98396650	5670	5670	5670	5670	0
148	20240903	173300	98396650	5670	5670	5670	5670	0
149	20240903	173200	98396650	5670	5670	5670	5670	0
150	20240903	173100	98396650	5670	5670	5670	5670	0
151	20240903	173000	98396650	5670	5670	5670	5670	0
152	20240903	172900	98396650	5670	5670	5670	5670	1799
153	20240903	172800	98396650	5670	5670	5670	5670	0
154	20240903	172700	98396650	5670	5670	5670	5670	0
155	20240903	172600	98396650	5670	5670	5670	5670	0
156	20240903	172500	98396650	5670	5670	5670	5670	0
157	20240903	172400	98396650	5670	5670	5670	5670	0
158	20240903	172300	98396650	5670	5670	5670	5670	0
159	20240903	172200	98396650	5670	5670	5670	5670	0
160	20240903	172100	98396650	5670	5670	5670	5670	0
161	20240903	172000	98396650	5670	5670	5670	5670	0
162	20240903	171900	98396650	5670	5670	5670	5670	0
163	20240903	171800	98396650	5670	5670	5670	5670	0
164	20240903	171700	98396650	5670	5670	5670	5670	0
165	20240903	171600	98396650	5670	5670	5670	5670	0
166	20240903	171500	98396650	5670	5670	5670	5670	0
167	20240903	171400	98396650	5670	5670	5670	5670	0
168	20240903	171300	98396650	5670	5670	5670	5670	0
169	20240903	171200	98396650	5670	5670	5670	5670	0
170	20240903	171100	98396650	5670	5670	5670	5670	0
171	20240903	171000	98396650	5670	5670	5670	5670	0
172	20240903	170900	98396650	5670	5670	5670	5670	0
173	20240903	170800	98396650	5670	5670	5670	5670	0
174	20240903	170700	98396650	5670	5670	5670	5670	0
175	20240903	170600	98396650	5670	5670	5670	5670	0
176	20240903	170500	98396650	5670	5670	5670	5670	0
177	20240903	170400	98396650	5670	5670	5670	5670	0
178	20240903	170300	98396650	5670	5670	5670	5670	0
179	20240903	170200	98396650	5670	5670	5670	5670	0
180	20240903	170100	98396650	5670	5670	5670	5670	0
181	20240903	170000	98396650	5670	5670	5670	5670	0
182	20240903	165900	98396650	5670	5670	5670	5670	1799
183	20240903	165800	98396650	5670	5670	5670	5670	0
184	20240903	165700	98396650	5670	5670	5670	5670	0
185	20240903	165600	98396650	5670	5670	5670	5670	0
186	20240903	165500	98396650	5670	5670	5670	5670	0
187	20240903	165400	98396650	5670	5670	5670	5670	0
188	20240903	165300	98396650	5670	5670	5670	5670	0
189	20240903	165200	98396650	5670	5670	5670	5670	0
190	20240903	165100	98396650	5670	5670	5670	5670	0
191	20240903	165000	98396650	5670	5670	5670	5670	0
192	20240903	164900	98396650	5670	5670	5670	5670	0
193	20240903	164800	98396650	5670	5670	5670	5670	0
194	20240903	164700	98396650	5670	5670	5670	5670	0
195	20240903	164600	98396650	5670	5670	5670	5670	0
196	20240903	164500	98396650	5670	5670	5670	5670	0
197	20240903	164400	98396650	5670	5670	5670	5670	0
198	20240903	164300	98396650	5670	5670	5670	5670	0
199	20240903	164200	98396650	5670	5670	5670	5670	0
200	20240903	164100	98396650	5670	5670	5670	5670	0
201	20240903	164000	98396650	5670	5670	5670	5670	0
202	20240903	163900	98396650	5670	5670	5670	5670	0
203	20240903	163800	98396650	5670	5670	5670	5670	0
204	20240903	163700	98396650	5670	5670	5670	5670	0
205	20240903	163600	98396650	5670	5670	5670	5670	0
206	20240903	163500	98396650	5670	5670	5670	5670	0
207	20240903	163400	98396650	5670	5670	5670	5670	0
208	20240903	163300	98396650	5670	5670	5670	5670	0
209	20240903	163200	98396650	5670	5670	5670	5670	0
210	20240903	163100	98396650	5670	5670	5670	5670	0
211	20240903	163000	98396650	5670	5670	5670	5670	0
212	20240903	162900	98396650	5670	5670	5670	5670	1799
213	20240903	162800	98396650	5670	5670	5670	5670	0
214	20240903	162700	98396650	5670	5670	5670	5670	0
215	20240903	162600	98396650	5670	5670	5670	5670	0
216	20240903	162500	98396650	5670	5670	5670	5670	0
217	20240903	162400	98396650	5670	5670	5670	5670	0
218	20240903	162300	98396650	5670	5670	5670	5670	0
219	20240903	162200	98396650	5670	5670	5670	5670	0
220	20240903	162100	98396650	5670	5670	5670	5670	0
221	20240903	162000	98396650	5670	5670	5670	5670	0
222	20240903	161900	98396650	5670	5670	5670	5670	0
223	20240903	161800	98396650	5670	5670	5670	5670	0
224	20240903	161700	98396650	5670	5670	5670	5670	0
225	20240903	161600	98396650	5670	5670	5670	5670	0
226	20240903	161500	98396650	5670	5670	5670	5670	0
227	20240903	161400	98396650	5670	5670	5670	5670	0
228	20240903	161300	98396650	5670	5670	5670	5670	0
229	20240903	161200	98396650	5670	5670	5670	5670	0
230	20240903	161100	98396650	5670	5670	5670	5670	0
231	20240903	161000	98396650	5670	5670	5670	5670	0
232	20240903	160900	98396650	5670	5670	5670	5670	0
233	20240903	160800	98396650	5670	5670	5670	5670	0
234	20240903	160700	98396650	5670	5670	5670	5670	0
235	20240903	160600	98396650	5670	5670	5670	5670	0
236	20240903	160500	98396650	5670	5670	5670	5670	0
237	20240903	160400	98396650	5670	5670	5670	5670	0
238	20240903	160300	98396650	5670	5670	5670	5670	0
239	20240903	160200	98396650	5670	5670	5670	5670	0
240	20240903	160100	98396650	5670	5670	5670	5670	0
241	20240903	160000	98396650	5670	5670	5670	5670	0
242	20240903	155900	98396650	5670	5670	5670	5670	1799
243	20240903	155800	98396650	5670	5670	5670	5670	0
244	20240903	155700	98396650	5670	5670	5670	5670	0
245	20240903	155600	98396650	5670	5670	5670	5670	0
246	20240903	155500	98396650	5670	5670	5670	5670	0
247	20240903	155400	98396650	5670	5670	5670	5670	0
248	20240903	155300	98396650	5670	5670	5670	5670	0
249	20240903	155200	98396650	5670	5670	5670	5670	0
250	20240903	155100	98396650	5670	5670	5670	5670	0
251	20240903	155000	98396650	5670	5670	5670	5670	0
252	20240903	154900	98396650	5670	5670	5670	5670	0
253	20240903	154800	98396650	5670	5670	5670	5670	0
254	20240903	154700	98396650	5670	5670	5670	5670	0
255	20240903	154600	98396650	5670	5670	5670	5670	0
256	20240903	154500	98396650	5670	5670	5670	5670	0
257	20240903	154400	98396650	5670	5670	5670	5670	0
258	20240903	154300	98396650	5670	5670	5670	5670	0
259	20240903	154200	98396650	5670	5670	5670	5670	0
260	20240903	154100	98396650	5670	5670	5670	5670	0
261	20240903	154000	98396650	5670	5670	5670	5670	0
262	20240903	153900	98396650	5670	5670	5670	5670	0
263	20240903	153800	98396650	5670	5670	5670	5670	0
264	20240903	153700	98396650	5670	5670	5670	5670	0
265	20240903	153600	98396650	5670	5670	5670	5670	0
266	20240903	153500	98396650	5670	5670	5670	5670	0
267	20240903	153400	98396650	5670	5670	5670	5670	0
268	20240903	153300	98396650	5670	5670	5670	5670	0
269	20240903	153200	98396650	5670	5670	5670	5670	0
270	20240903	153100	98396650	5670	5670	5670	5670	0
271	20240903	153000	98396650	5670	5670	5670	5670	1799
272	20240903	152900	88196320	5710	5710	5710	5710	0
273	20240903	152800	88196320	5710	5710	5710	5710	0
274	20240903	152700	88196320	5710	5710	5710	5710	0
275	20240903	152600	88196320	5710	5710	5710	5710	0
276	20240903	152500	88196320	5710	5710	5710	5710	0
277	20240903	152400	88196320	5710	5710	5710	5710	0
278	20240903	152300	88196320	5710	5710	5710	5710	0
279	20240903	152200	88196320	5710	5710	5710	5710	0
280	20240903	152100	88196320	5710	5710	5710	5710	0
281	20240903	152000	88196320	5710	5710	5710	5710	0
282	20240903	151900	88196320	5710	5700	5710	5700	10
283	20240903	151800	88139310	5700	5700	5700	5700	19
284	20240903	151700	88031010	5710	5710	5710	5710	99
285	20240903	151600	87465720	5710	5710	5710	5710	0
286	20240903	151500	87465720	5710	5710	5710	5710	1
287	20240903	151400	87460010	5710	5710	5710	5710	0
288	20240903	151300	87460010	5710	5710	5710	5710	0
289	20240903	151200	87460010	5710	5710	5710	5710	0
290	20240903	151100	87460010	5710	5710	5710	5710	99
291	20240903	151000	86894720	5700	5700	5700	5700	0
292	20240903	150900	86894720	5700	5700	5700	5700	2
293	20240903	150800	86883320	5710	5710	5710	5710	0
294	20240903	150700	86883320	5710	5710	5710	5710	0
295	20240903	150600	86883320	5710	5710	5710	5710	10
296	20240903	150500	86826220	5710	5710	5710	5710	0
297	20240903	150400	86826220	5710	5710	5710	5710	1
298	20240903	150300	86820510	5700	5700	5700	5700	0
299	20240903	150200	86820510	5700	5700	5700	5700	0
300	20240903	150100	86820510	5700	5700	5700	5700	2
301	20240903	150000	86809110	5700	5700	5700	5700	0
302	20240903	145900	86809110	5700	5700	5700	5700	0
303	20240903	145800	86809110	5700	5700	5700	5700	0
304	20240903	145700	86809110	5700	5700	5700	5700	0
305	20240903	145600	86809110	5700	5700	5700	5700	0
306	20240903	145500	86809110	5700	5700	5700	5700	0
307	20240903	145400	86809110	5700	5700	5700	5700	0
308	20240903	145300	86809110	5700	5700	5700	5700	0
309	20240903	145200	86809110	5700	5700	5700	5700	0
310	20240903	145100	86809110	5700	5700	5700	5700	2
311	20240903	145000	86797710	5690	5690	5690	5690	0
312	20240903	144900	86797710	5690	5700	5700	5690	5
313	20240903	144800	86769230	5720	5720	5720	5720	0
314	20240903	144700	86769230	5720	5720	5720	5720	0
315	20240903	144600	86769230	5720	5720	5720	5720	0
316	20240903	144500	86769230	5720	5720	5720	5720	0
317	20240903	144400	86769230	5720	5720	5720	5720	17
318	20240903	144300	86671990	5720	5720	5720	5720	0
319	20240903	144200	86671990	5720	5720	5720	5720	52
320	20240903	144100	86374550	5720	5720	5720	5720	0
321	20240903	144000	86374550	5720	5720	5720	5720	0
322	20240903	143900	86374550	5720	5720	5720	5720	0
323	20240903	143800	86374550	5720	5720	5720	5720	0
324	20240903	143700	86374550	5720	5720	5720	5720	0
325	20240903	143600	86374550	5720	5720	5720	5720	5
326	20240903	143500	86345950	5720	5720	5720	5720	0
327	20240903	143400	86345950	5720	5720	5720	5720	0
328	20240903	143300	86345950	5720	5720	5720	5720	0
329	20240903	143200	86345950	5720	5720	5720	5720	0
330	20240903	143100	86345950	5720	5710	5720	5710	10
331	20240903	143000	86288760	5720	5720	5720	5720	0
332	20240903	142900	86288760	5720	5700	5720	5700	3440
333	20240903	142800	66613590	5710	5710	5710	5710	0
334	20240903	142700	66613590	5710	5690	5710	5690	1565
335	20240903	142600	57677850	5690	5690	5690	5690	0
336	20240903	142500	57677850	5690	5690	5690	5690	0
337	20240903	142400	57677850	5690	5690	5690	5690	0
338	20240903	142300	57677850	5690	5690	5690	5690	88
339	20240903	142200	57177130	5700	5700	5700	5700	0
340	20240903	142100	57177130	5700	5700	5700	5700	0
341	20240903	142000	57177130	5700	5700	5700	5700	0
342	20240903	141900	57177130	5700	5700	5700	5700	0
343	20240903	141800	57177130	5700	5700	5700	5700	0
344	20240903	141700	57177130	5700	5700	5700	5700	0
345	20240903	141600	57177130	5700	5700	5700	5700	0
346	20240903	141500	57177130	5700	5700	5700	5700	0
347	20240903	141400	57177130	5700	5700	5700	5700	0
348	20240903	141300	57177130	5700	5700	5700	5700	0
349	20240903	141200	57177130	5700	5700	5700	5700	0
350	20240903	141100	57177130	5700	5700	5700	5700	0
351	20240903	141000	57177130	5700	5700	5700	5700	0
352	20240903	140900	57177130	5700	5700	5700	5700	0
353	20240903	140800	57177130	5700	5700	5700	5700	0
354	20240903	140700	57177130	5700	5700	5700	5700	0
355	20240903	140600	57177130	5700	5700	5700	5700	0
356	20240903	140500	57177130	5700	5700	5700	5700	0
357	20240903	140400	57177130	5700	5700	5700	5700	0
358	20240903	140300	57177130	5700	5700	5700	5700	0
359	20240903	140200	57177130	5700	5700	5700	5700	0
360	20240903	140100	57177130	5700	5700	5700	5700	0
361	20240903	140000	57177130	5700	5700	5700	5700	0
362	20240903	135900	57177130	5700	5700	5700	5700	0
363	20240903	135800	57177130	5700	5700	5700	5700	0
364	20240903	135700	57177130	5700	5700	5700	5700	0
365	20240903	135600	57177130	5700	5700	5700	5700	0
366	20240903	135500	57177130	5700	5700	5700	5700	0
367	20240903	135400	57177130	5700	5700	5700	5700	0
368	20240903	135300	57177130	5700	5700	5700	5700	0
369	20240903	135200	57177130	5700	5700	5700	5700	0
370	20240903	135100	57177130	5700	5700	5700	5700	200
371	20240903	135000	56037130	5700	5700	5700	5700	0
372	20240903	134900	56037130	5700	5700	5700	5700	1
373	20240903	134800	56031430	5700	5700	5700	5700	200
374	20240903	134700	54891430	5700	5700	5700	5700	0
375	20240903	134600	54891430	5700	5700	5700	5700	0
376	20240903	134500	54891430	5700	5700	5700	5700	0
377	20240903	134400	54891430	5700	5700	5700	5700	0
378	20240903	134300	54891430	5700	5700	5700	5700	100
379	20240903	134200	54321430	5670	5670	5670	5670	0
380	20240903	134100	54321430	5670	5670	5670	5670	0
381	20240903	134000	54321430	5670	5670	5670	5670	0
382	20240903	133900	54321430	5670	5670	5670	5670	0
383	20240903	133800	54321430	5670	5670	5670	5670	0
384	20240903	133700	54321430	5670	5680	5680	5670	822
385	20240903	133600	49654210	5690	5690	5690	5690	180
386	20240903	133500	48630010	5690	5690	5690	5690	0
387	20240903	133400	48630010	5690	5690	5690	5690	39
388	20240903	133300	48408100	5700	5700	5700	5700	0
389	20240903	133200	48408100	5700	5700	5700	5700	0
390	20240903	133100	48408100	5700	5700	5700	5700	0
391	20240903	133000	48408100	5700	5700	5700	5700	0
392	20240903	132900	48408100	5700	5700	5700	5700	0
393	20240903	132800	48408100	5700	5700	5700	5700	0
394	20240903	132700	48408100	5700	5700	5700	5700	9
395	20240903	132600	48356800	5700	5700	5700	5700	0
396	20240903	132500	48356800	5700	5700	5700	5700	0
397	20240903	132400	48356800	5700	5700	5700	5700	0
398	20240903	132300	48356800	5700	5700	5700	5700	0
399	20240903	132200	48356800	5700	5700	5700	5700	0
400	20240903	132100	48356800	5700	5700	5700	5700	0
401	20240903	132000	48356800	5700	5700	5700	5700	0
402	20240903	131900	48356800	5700	5700	5700	5700	0
403	20240903	131800	48356800	5700	5700	5700	5700	0
404	20240903	131700	48356800	5700	5690	5700	5690	100
405	20240903	131600	47787230	5690	5690	5690	5690	0
406	20240903	131500	47787230	5690	5690	5690	5690	0
407	20240903	131400	47787230	5690	5690	5690	5690	0
408	20240903	131300	47787230	5690	5690	5690	5690	0
409	20240903	131200	47787230	5690	5690	5690	5690	0
410	20240903	131100	47787230	5690	5690	5690	5690	0
411	20240903	131000	47787230	5690	5690	5690	5690	50
412	20240903	130900	47502730	5690	5690	5690	5690	245
413	20240903	130800	46108680	5690	5690	5690	5690	0
414	20240903	130700	46108680	5690	5690	5690	5690	0
415	20240903	130600	46108680	5690	5690	5690	5690	0
416	20240903	130500	46108680	5690	5690	5690	5690	0
417	20240903	130400	46108680	5690	5690	5690	5690	0
418	20240903	130300	46108680	5690	5690	5690	5690	0
419	20240903	130200	46108680	5690	5690	5690	5690	1
420	20240903	130100	46102990	5690	5690	5690	5690	0
421	20240903	130000	46102990	5690	5690	5690	5690	0
422	20240903	125900	46102990	5690	5690	5690	5690	10
423	20240903	125800	46046090	5690	5690	5690	5690	20
424	20240903	125700	45932290	5690	5690	5690	5690	0
425	20240903	125600	45932290	5690	5690	5690	5690	10
426	20240903	125500	45875390	5690	5690	5690	5690	0
427	20240903	125400	45875390	5690	5690	5690	5690	0
428	20240903	125300	45875390	5690	5690	5690	5690	0
429	20240903	125200	45875390	5690	5690	5690	5690	0
430	20240903	125100	45875390	5690	5690	5690	5690	0
431	20240903	125000	45875390	5690	5690	5690	5690	0
432	20240903	124900	45875390	5690	5690	5690	5690	0
433	20240903	124800	45875390	5690	5690	5690	5690	0
434	20240903	124700	45875390	5690	5690	5690	5690	0
435	20240903	124600	45875390	5690	5690	5690	5690	0
436	20240903	124500	45875390	5690	5690	5690	5690	0
437	20240903	124400	45875390	5690	5690	5690	5690	0
438	20240903	124300	45875390	5690	5690	5690	5690	0
439	20240903	124200	45875390	5690	5690	5690	5690	0
440	20240903	124100	45875390	5690	5690	5690	5690	0
441	20240903	124000	45875390	5690	5690	5690	5690	0
442	20240903	123900	45875390	5690	5690	5690	5690	2
443	20240903	123800	45864010	5690	5690	5690	5690	3
444	20240903	123700	45846940	5690	5690	5690	5690	0
445	20240903	123600	45846940	5690	5690	5690	5690	0
446	20240903	123500	45846940	5690	5690	5690	5690	0
447	20240903	123400	45846940	5690	5690	5690	5690	0
448	20240903	123300	45846940	5690	5690	5690	5690	0
449	20240903	123200	45846940	5690	5690	5690	5690	17
450	20240903	123100	45750210	5690	5690	5690	5690	0
451	20240903	123000	45750210	5690	5690	5690	5690	0
452	20240903	122900	45750210	5690	5690	5690	5690	0
453	20240903	122800	45750210	5690	5690	5690	5690	0
454	20240903	122700	45750210	5690	5690	5690	5690	0
455	20240903	122600	45750210	5690	5690	5690	5690	0
456	20240903	122500	45750210	5690	5690	5690	5690	0
457	20240903	122400	45750210	5690	5690	5690	5690	0
458	20240903	122300	45750210	5690	5690	5690	5690	0
459	20240903	122200	45750210	5690	5690	5690	5690	0
460	20240903	122100	45750210	5690	5690	5690	5690	0
461	20240903	122000	45750210	5690	5690	5690	5690	0
462	20240903	121900	45750210	5690	5690	5690	5690	0
463	20240903	121800	45750210	5690	5690	5690	5690	0
464	20240903	121700	45750210	5690	5690	5690	5690	0
465	20240903	121600	45750210	5690	5690	5690	5690	0
466	20240903	121500	45750210	5690	5690	5690	5690	0
467	20240903	121400	45750210	5690	5690	5690	5690	0
468	20240903	121300	45750210	5690	5690	5690	5690	1340
469	20240903	121200	38125610	5700	5700	5700	5700	366
470	20240903	121100	36039410	5710	5710	5710	5710	0
471	20240903	121000	36039410	5710	5710	5710	5710	0
472	20240903	120900	36039410	5710	5710	5710	5710	5
473	20240903	120800	36010860	5710	5710	5710	5710	0
474	20240903	120700	36010860	5710	5710	5710	5710	0
475	20240903	120600	36010860	5710	5710	5710	5710	0
476	20240903	120500	36010860	5710	5710	5710	5710	0
477	20240903	120400	36010860	5710	5710	5710	5710	0
478	20240903	120300	36010860	5710	5710	5710	5710	0
479	20240903	120200	36010860	5710	5710	5710	5710	0
480	20240903	120100	36010860	5710	5710	5710	5710	0
481	20240903	120000	36010860	5710	5710	5710	5710	1
482	20240903	115900	36005150	5710	5710	5710	5710	0
483	20240903	115800	36005150	5710	5710	5710	5710	0
484	20240903	115700	36005150	5710	5710	5710	5710	1
485	20240903	115600	35999440	5700	5700	5700	5700	0
486	20240903	115500	35999440	5700	5700	5700	5700	0
487	20240903	115400	35999440	5700	5700	5700	5700	0
488	20240903	115300	35999440	5700	5700	5700	5700	26
489	20240903	115200	35851240	5710	5710	5710	5710	0
490	20240903	115100	35851240	5710	5710	5710	5710	0
491	20240903	115000	35851240	5710	5710	5710	5710	0
492	20240903	114900	35851240	5710	5710	5710	5710	0
493	20240903	114800	35851240	5710	5710	5710	5710	0
494	20240903	114700	35851240	5710	5710	5710	5710	0
495	20240903	114600	35851240	5710	5710	5710	5710	0
496	20240903	114500	35851240	5710	5710	5710	5710	10
497	20240903	114400	35794140	5700	5700	5700	5700	0
498	20240903	114300	35794140	5700	5700	5700	5700	200
499	20240903	114200	34654140	5690	5690	5690	5690	0
500	20240903	114100	34654140	5690	5690	5690	5690	0
501	20240903	114000	34654140	5690	5690	5690	5690	0
502	20240903	113900	34654140	5690	5690	5690	5690	0
503	20240903	113800	34654140	5690	5690	5690	5690	0
504	20240903	113700	34654140	5690	5690	5690	5690	0
505	20240903	113600	34654140	5690	5690	5690	5690	0
506	20240903	113500	34654140	5690	5690	5690	5690	0
507	20240903	113400	34654140	5690	5690	5690	5690	0
508	20240903	113300	34654140	5690	5690	5690	5690	0
509	20240903	113200	34654140	5690	5690	5690	5690	0
510	20240903	113100	34654140	5690	5690	5690	5690	0
511	20240903	113000	34654140	5690	5690	5690	5690	0
512	20240903	112900	34654140	5690	5690	5690	5690	0
513	20240903	112800	34654140	5690	5690	5690	5690	0
514	20240903	112700	34654140	5690	5690	5690	5690	408
515	20240903	112600	32332620	5690	5690	5690	5690	0
516	20240903	112500	32332620	5690	5690	5690	5690	0
517	20240903	112400	32332620	5690	5690	5690	5690	38
518	20240903	112300	32116400	5690	5690	5690	5690	0
519	20240903	112200	32116400	5690	5690	5690	5690	0
520	20240903	112100	32116400	5690	5690	5690	5690	0
521	20240903	112000	32116400	5690	5690	5690	5690	0
522	20240903	111900	32116400	5690	5690	5690	5690	0
523	20240903	111800	32116400	5690	5690	5690	5690	0
524	20240903	111700	32116400	5690	5690	5690	5690	0
525	20240903	111600	32116400	5690	5690	5690	5690	0
526	20240903	111500	32116400	5690	5690	5690	5690	0
527	20240903	111400	32116400	5690	5690	5690	5690	0
528	20240903	111300	32116400	5690	5690	5690	5690	0
529	20240903	111200	32116400	5690	5690	5690	5690	0
530	20240903	111100	32116400	5690	5690	5690	5690	0
531	20240903	111000	32116400	5690	5690	5690	5690	0
532	20240903	110900	32116400	5690	5690	5690	5690	0
533	20240903	110800	32116400	5690	5690	5690	5690	0
534	20240903	110700	32116400	5690	5690	5690	5690	0
535	20240903	110600	32116400	5690	5690	5690	5690	0
536	20240903	110500	32116400	5690	5690	5690	5690	0
537	20240903	110400	32116400	5690	5690	5690	5690	0
538	20240903	110300	32116400	5690	5690	5690	5690	0
539	20240903	110200	32116400	5690	5690	5690	5690	0
540	20240903	110100	32116400	5690	5690	5690	5690	0
541	20240903	110000	32116400	5690	5690	5690	5690	2
542	20240903	105900	32105020	5680	5680	5680	5680	1
543	20240903	105800	32099340	5670	5670	5670	5670	0
544	20240903	105700	32099340	5670	5670	5670	5670	0
545	20240903	105600	32099340	5670	5670	5670	5670	0
546	20240903	105500	32099340	5670	5670	5670	5670	0
547	20240903	105400	32099340	5670	5670	5670	5670	0
548	20240903	105300	32099340	5670	5670	5670	5670	142
549	20240903	105200	31294200	5680	5680	5680	5680	7
550	20240903	105100	31254440	5690	5690	5690	5690	0
551	20240903	105000	31254440	5690	5690	5690	5690	0
552	20240903	104900	31254440	5690	5690	5690	5690	17
553	20240903	104800	31157710	5690	5690	5690	5690	507
554	20240903	104700	28272880	5690	5690	5690	5690	0
555	20240903	104600	28272880	5690	5690	5690	5690	0
556	20240903	104500	28272880	5690	5690	5690	5690	0
557	20240903	104400	28272880	5690	5690	5690	5690	0
558	20240903	104300	28272880	5690	5690	5690	5690	0
559	20240903	104200	28272880	5690	5690	5690	5690	0
560	20240903	104100	28272880	5690	5690	5690	5690	0
561	20240903	104000	28272880	5690	5690	5690	5690	0
562	20240903	103900	28272880	5690	5690	5690	5690	0
563	20240903	103800	28272880	5690	5690	5690	5690	0
564	20240903	103700	28272880	5690	5690	5690	5690	0
565	20240903	103600	28272880	5690	5690	5690	5690	0
566	20240903	103500	28272880	5690	5690	5690	5690	0
567	20240903	103400	28272880	5690	5690	5690	5690	0
568	20240903	103300	28272880	5690	5690	5690	5690	0
569	20240903	103200	28272880	5690	5690	5690	5690	0
570	20240903	103100	28272880	5690	5690	5690	5690	0
571	20240903	103000	28272880	5690	5690	5690	5690	0
572	20240903	102900	28272880	5690	5690	5690	5690	13
573	20240903	102800	28198910	5690	5680	5690	5680	11
574	20240903	102700	28136330	5670	5670	5670	5670	0
575	20240903	102600	28136330	5670	5670	5670	5670	0
576	20240903	102500	28136330	5670	5670	5670	5670	0
577	20240903	102400	28136330	5670	5670	5670	5670	0
578	20240903	102300	28136330	5670	5670	5670	5670	0
579	20240903	102200	28136330	5670	5670	5670	5670	0
580	20240903	102100	28136330	5670	5670	5670	5670	0
581	20240903	102000	28136330	5670	5670	5670	5670	0
582	20240903	101900	28136330	5670	5670	5670	5670	0
583	20240903	101800	28136330	5670	5670	5670	5670	0
584	20240903	101700	28136330	5670	5690	5690	5670	189
585	20240903	101600	27064590	5690	5690	5690	5690	0
586	20240903	101500	27064590	5690	5690	5690	5690	0
587	20240903	101400	27064590	5690	5690	5690	5690	0
588	20240903	101300	27064590	5690	5690	5690	5690	0
589	20240903	101200	27064590	5690	5690	5690	5690	0
590	20240903	101100	27064590	5690	5690	5690	5690	303
591	20240903	101000	25340520	5690	5690	5690	5690	0
592	20240903	100900	25340520	5690	5690	5690	5690	0
593	20240903	100800	25340520	5690	5690	5690	5690	0
594	20240903	100700	25340520	5690	5690	5690	5690	0
595	20240903	100600	25340520	5690	5690	5690	5690	4
596	20240903	100500	25317760	5690	5690	5690	5690	0
597	20240903	100400	25317760	5690	5690	5690	5690	0
598	20240903	100300	25317760	5690	5690	5690	5690	1
599	20240903	100200	25312070	5690	5690	5690	5690	440
600	20240903	100100	22808470	5690	5690	5690	5690	0
601	20240903	100000	22808470	5690	5680	5690	5680	2566
602	20240903	095900	8208030	5680	5670	5680	5670	203
603	20240903	095800	7055020	5680	5680	5680	5680	380
604	20240903	095700	4896620	5690	5690	5690	5690	0
605	20240903	095600	4896620	5690	5690	5690	5690	14
606	20240903	095500	4816960	5690	5690	5690	5690	0
607	20240903	095400	4816960	5690	5690	5690	5690	0
608	20240903	095300	4816960	5690	5690	5690	5690	0
609	20240903	095200	4816960	5690	5690	5690	5690	0
610	20240903	095100	4816960	5690	5690	5690	5690	0
611	20240903	095000	4816960	5690	5690	5690	5690	0
612	20240903	094900	4816960	5690	5690	5690	5690	0
613	20240903	094800	4816960	5690	5690	5690	5690	0
614	20240903	094700	4816960	5690	5690	5690	5690	0
615	20240903	094600	4816960	5690	5690	5690	5690	0
616	20240903	094500	4816960	5690	5690	5690	5690	0
617	20240903	094400	4816960	5690	5690	5690	5690	1
618	20240903	094300	4811270	5690	5690	5690	5690	0
619	20240903	094200	4811270	5690	5690	5690	5690	0
620	20240903	094100	4811270	5690	5690	5690	5690	13
621	20240903	094000	4737300	5690	5690	5690	5690	0
622	20240903	093900	4737300	5690	5690	5690	5690	0
623	20240903	093800	4737300	5690	5690	5690	5690	1
624	20240903	093700	4731610	5690	5690	5690	5690	5
625	20240903	093600	4703160	5690	5690	5690	5690	410
626	20240903	093500	2370260	5710	5710	5710	5710	0
627	20240903	093400	2370260	5710	5710	5710	5710	11
628	20240903	093300	2307450	5710	5710	5710	5710	0
629	20240903	093200	2307450	5710	5710	5710	5710	1
630	20240903	093100	2301740	5710	5700	5720	5700	10
631	20240903	093000	2244710	5700	5700	5700	5700	25
632	20240903	092900	2102210	5700	5700	5700	5700	0
633	20240903	092800	2102210	5700	5700	5700	5700	0
634	20240903	092700	2102210	5700	5700	5700	5700	0
635	20240903	092600	2102210	5700	5700	5700	5700	0
636	20240903	092500	2102210	5700	5700	5700	5700	0
637	20240903	092400	2102210	5700	5700	5700	5700	0
638	20240903	092300	2102210	5700	5700	5700	5700	0
639	20240903	092200	2102210	5700	5700	5700	5700	286
640	20240903	092100	472010	5680	5680	5680	5680	1
641	20240903	092000	466330	5680	5680	5680	5680	0
642	20240903	091900	466330	5680	5680	5680	5680	0
643	20240903	091800	466330	5680	5680	5680	5680	0
644	20240903	091700	466330	5680	5680	5680	5680	0
645	20240903	091600	466330	5680	5680	5680	5680	0
646	20240903	091500	466330	5680	5680	5680	5680	0
647	20240903	091400	466330	5680	5680	5680	5680	0
648	20240903	091300	466330	5680	5680	5680	5680	0
649	20240903	091200	466330	5680	5680	5680	5680	0
650	20240903	091100	466330	5680	5680	5680	5680	0
651	20240903	091000	466330	5680	5680	5680	5680	0
652	20240903	090900	466330	5680	5680	5680	5680	40
653	20240903	090800	239130	5700	5700	5700	5700	0
654	20240903	090700	239130	5700	5700	5700	5700	0
655	20240903	090600	239130	5700	5700	5700	5700	0
656	20240903	090500	239130	5700	5700	5700	5700	2
657	20240903	090400	227730	5700	5690	5700	5690	22
658	20240903	090300	102540	5690	5690	5690	5690	0
659	20240903	090200	102540	5690	5690	5690	5690	0
660	20240903	090100	102540	5690	5690	5690	5690	0
661	20240903	090000	102540	5690	5700	5700	5690	18