KissMeData/352940/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211100	43412450	2410	2410	2410	2410	311
3	20240902	211000	43412450	2410	2410	2410	2410	0
4	20240902	210900	43412450	2410	2410	2410	2410	0
5	20240902	210800	43412450	2410	2410	2410	2410	0
6	20240902	210700	43412450	2410	2410	2410	2410	0
7	20240902	210600	43412450	2410	2410	2410	2410	0
8	20240902	210500	43412450	2410	2410	2410	2410	0
9	20240902	210400	43412450	2410	2410	2410	2410	0
10	20240902	210300	43412450	2410	2410	2410	2410	0
11	20240902	210200	43412450	2410	2410	2410	2410	0
12	20240902	210100	43412450	2410	2410	2410	2410	0
13	20240902	210000	43412450	2410	2410	2410	2410	0
14	20240902	205900	43412450	2410	2410	2410	2410	0
15	20240902	205800	43412450	2410	2410	2410	2410	0
16	20240902	205700	43412450	2410	2410	2410	2410	0
17	20240902	205600	43412450	2410	2410	2410	2410	0
18	20240902	205500	43412450	2410	2410	2410	2410	0
19	20240902	205400	43412450	2410	2410	2410	2410	0
20	20240902	205300	43412450	2410	2410	2410	2410	0
21	20240902	205200	43412450	2410	2410	2410	2410	0
22	20240902	205100	43412450	2410	2410	2410	2410	0
23	20240902	205000	43412450	2410	2410	2410	2410	0
24	20240902	204900	43412450	2410	2410	2410	2410	0
25	20240902	204800	43412450	2410	2410	2410	2410	0
26	20240902	204700	43412450	2410	2410	2410	2410	0
27	20240902	204600	43412450	2410	2410	2410	2410	0
28	20240902	204500	43412450	2410	2410	2410	2410	0
29	20240902	204400	43412450	2410	2410	2410	2410	0
30	20240902	204300	43412450	2410	2410	2410	2410	0
31	20240902	204200	43412450	2410	2410	2410	2410	0
32	20240902	204100	43412450	2410	2410	2410	2410	311
33	20240902	204000	43412450	2410	2410	2410	2410	0
34	20240902	203900	43412450	2410	2410	2410	2410	0
35	20240902	203800	43412450	2410	2410	2410	2410	0
36	20240902	203700	43412450	2410	2410	2410	2410	0
37	20240902	203600	43412450	2410	2410	2410	2410	0
38	20240902	203500	43412450	2410	2410	2410	2410	0
39	20240902	203400	43412450	2410	2410	2410	2410	0
40	20240902	203300	43412450	2410	2410	2410	2410	0
41	20240902	203200	43412450	2410	2410	2410	2410	0
42	20240902	203100	43412450	2410	2410	2410	2410	0
43	20240902	203000	43412450	2410	2410	2410	2410	0
44	20240902	202900	43412450	2410	2410	2410	2410	0
45	20240902	202800	43412450	2410	2410	2410	2410	0
46	20240902	202700	43412450	2410	2410	2410	2410	0
47	20240902	202600	43412450	2410	2410	2410	2410	0
48	20240902	202500	43412450	2410	2410	2410	2410	0
49	20240902	202400	43412450	2410	2410	2410	2410	0
50	20240902	202300	43412450	2410	2410	2410	2410	0
51	20240902	202200	43412450	2410	2410	2410	2410	0
52	20240902	202100	43412450	2410	2410	2410	2410	0
53	20240902	202000	43412450	2410	2410	2410	2410	0
54	20240902	201900	43412450	2410	2410	2410	2410	0
55	20240902	201800	43412450	2410	2410	2410	2410	0
56	20240902	201700	43412450	2410	2410	2410	2410	0
57	20240902	201600	43412450	2410	2410	2410	2410	0
58	20240902	201500	43412450	2410	2410	2410	2410	0
59	20240902	201400	43412450	2410	2410	2410	2410	0
60	20240902	201300	43412450	2410	2410	2410	2410	0
61	20240902	201200	43412450	2410	2410	2410	2410	0
62	20240902	201100	43412450	2410	2410	2410	2410	311
63	20240902	201000	43412450	2410	2410	2410	2410	0
64	20240902	200900	43412450	2410	2410	2410	2410	0
65	20240902	200800	43412450	2410	2410	2410	2410	0
66	20240902	200700	43412450	2410	2410	2410	2410	0
67	20240902	200600	43412450	2410	2410	2410	2410	0
68	20240902	200500	43412450	2410	2410	2410	2410	0
69	20240902	200400	43412450	2410	2410	2410	2410	0
70	20240902	200300	43412450	2410	2410	2410	2410	0
71	20240902	200200	43412450	2410	2410	2410	2410	0
72	20240902	200100	43412450	2410	2410	2410	2410	0
73	20240902	200000	43412450	2410	2410	2410	2410	0
74	20240902	195900	43412450	2410	2410	2410	2410	0
75	20240902	195800	43412450	2410	2410	2410	2410	0
76	20240902	195700	43412450	2410	2410	2410	2410	0
77	20240902	195600	43412450	2410	2410	2410	2410	0
78	20240902	195500	43412450	2410	2410	2410	2410	0
79	20240902	195400	43412450	2410	2410	2410	2410	0
80	20240902	195300	43412450	2410	2410	2410	2410	0
81	20240902	195200	43412450	2410	2410	2410	2410	0
82	20240902	195100	43412450	2410	2410	2410	2410	0
83	20240902	195000	43412450	2410	2410	2410	2410	0
84	20240902	194900	43412450	2410	2410	2410	2410	0
85	20240902	194800	43412450	2410	2410	2410	2410	0
86	20240902	194700	43412450	2410	2410	2410	2410	0
87	20240902	194600	43412450	2410	2410	2410	2410	0
88	20240902	194500	43412450	2410	2410	2410	2410	0
89	20240902	194400	43412450	2410	2410	2410	2410	0
90	20240902	194300	43412450	2410	2410	2410	2410	0
91	20240902	194200	43412450	2410	2410	2410	2410	0
92	20240902	194100	43412450	2410	2410	2410	2410	311
93	20240902	194000	43412450	2410	2410	2410	2410	0
94	20240902	193900	43412450	2410	2410	2410	2410	0
95	20240902	193800	43412450	2410	2410	2410	2410	0
96	20240902	193700	43412450	2410	2410	2410	2410	0
97	20240902	193600	43412450	2410	2410	2410	2410	0
98	20240902	193500	43412450	2410	2410	2410	2410	0
99	20240902	193400	43412450	2410	2410	2410	2410	0
100	20240902	193300	43412450	2410	2410	2410	2410	0
101	20240902	193200	43412450	2410	2410	2410	2410	0
102	20240902	193100	43412450	2410	2410	2410	2410	0
103	20240902	193000	43412450	2410	2410	2410	2410	0
104	20240902	192900	43412450	2410	2410	2410	2410	0
105	20240902	192800	43412450	2410	2410	2410	2410	0
106	20240902	192700	43412450	2410	2410	2410	2410	0
107	20240902	192600	43412450	2410	2410	2410	2410	0
108	20240902	192500	43412450	2410	2410	2410	2410	0
109	20240902	192400	43412450	2410	2410	2410	2410	0
110	20240902	192300	43412450	2410	2410	2410	2410	0
111	20240902	192200	43412450	2410	2410	2410	2410	0
112	20240902	192100	43412450	2410	2410	2410	2410	0
113	20240902	192000	43412450	2410	2410	2410	2410	0
114	20240902	191900	43412450	2410	2410	2410	2410	0
115	20240902	191800	43412450	2410	2410	2410	2410	0
116	20240902	191700	43412450	2410	2410	2410	2410	0
117	20240902	191600	43412450	2410	2410	2410	2410	0
118	20240902	191500	43412450	2410	2410	2410	2410	0
119	20240902	191400	43412450	2410	2410	2410	2410	0
120	20240902	191300	43412450	2410	2410	2410	2410	0
121	20240902	191200	43412450	2410	2410	2410	2410	0
122	20240902	191100	43412450	2410	2410	2410	2410	311
123	20240902	191000	43412450	2410	2410	2410	2410	0
124	20240902	190900	43412450	2410	2410	2410	2410	0
125	20240902	190800	43412450	2410	2410	2410	2410	0
126	20240902	190700	43412450	2410	2410	2410	2410	0
127	20240902	190600	43412450	2410	2410	2410	2410	0
128	20240902	190500	43412450	2410	2410	2410	2410	0
129	20240902	190400	43412450	2410	2410	2410	2410	0
130	20240902	190300	43412450	2410	2410	2410	2410	0
131	20240902	190200	43412450	2410	2410	2410	2410	0
132	20240902	190100	43412450	2410	2410	2410	2410	0
133	20240902	190000	43412450	2410	2410	2410	2410	0
134	20240902	185900	43412450	2410	2410	2410	2410	0
135	20240902	185800	43412450	2410	2410	2410	2410	0
136	20240902	185700	43412450	2410	2410	2410	2410	0
137	20240902	185600	43412450	2410	2410	2410	2410	0
138	20240902	185500	43412450	2410	2410	2410	2410	0
139	20240902	185400	43412450	2410	2410	2410	2410	0
140	20240902	185300	43412450	2410	2410	2410	2410	0
141	20240902	185200	43412450	2410	2410	2410	2410	0
142	20240902	185100	43412450	2410	2410	2410	2410	0
143	20240902	185000	43412450	2410	2410	2410	2410	0
144	20240902	184900	43412450	2410	2410	2410	2410	0
145	20240902	184800	43412450	2410	2410	2410	2410	0
146	20240902	184700	43412450	2410	2410	2410	2410	0
147	20240902	184600	43412450	2410	2410	2410	2410	0
148	20240902	184500	43412450	2410	2410	2410	2410	0
149	20240902	184400	43412450	2410	2410	2410	2410	0
150	20240902	184300	43412450	2410	2410	2410	2410	0
151	20240902	184200	43412450	2410	2410	2410	2410	0
152	20240902	184100	43412450	2410	2410	2410	2410	311
153	20240902	184000	43412450	2410	2410	2410	2410	0
154	20240902	183900	43412450	2410	2410	2410	2410	0
155	20240902	183800	43412450	2410	2410	2410	2410	0
156	20240902	183700	43412450	2410	2410	2410	2410	0
157	20240902	183600	43412450	2410	2410	2410	2410	0
158	20240902	183500	43412450	2410	2410	2410	2410	0
159	20240902	183400	43412450	2410	2410	2410	2410	0
160	20240902	183300	43412450	2410	2410	2410	2410	0
161	20240902	183200	43412450	2410	2410	2410	2410	0
162	20240902	183100	43412450	2410	2410	2410	2410	0
163	20240902	183000	43412450	2410	2410	2410	2410	0
164	20240902	182900	43412450	2410	2410	2410	2410	0
165	20240902	182800	43412450	2410	2410	2410	2410	0
166	20240902	182700	43412450	2410	2410	2410	2410	0
167	20240902	182600	43412450	2410	2410	2410	2410	0
168	20240902	182500	43412450	2410	2410	2410	2410	0
169	20240902	182400	43412450	2410	2410	2410	2410	0
170	20240902	182300	43412450	2410	2410	2410	2410	0
171	20240902	182200	43412450	2410	2410	2410	2410	0
172	20240902	182100	43412450	2410	2410	2410	2410	0
173	20240902	182000	43412450	2410	2410	2410	2410	0
174	20240902	181900	43412450	2410	2410	2410	2410	0
175	20240902	181800	43412450	2410	2410	2410	2410	0
176	20240902	181700	43412450	2410	2410	2410	2410	0
177	20240902	181600	43412450	2410	2410	2410	2410	0
178	20240902	181500	43412450	2410	2410	2410	2410	0
179	20240902	181400	43412450	2410	2410	2410	2410	0
180	20240902	181300	43412450	2410	2410	2410	2410	0
181	20240902	181200	43412450	2410	2410	2410	2410	0
182	20240902	181100	43412450	2410	2410	2410	2410	311
183	20240902	181000	43412450	2410	2410	2410	2410	0
184	20240902	180900	43412450	2410	2410	2410	2410	0
185	20240902	180800	43412450	2410	2410	2410	2410	0
186	20240902	180700	43412450	2410	2410	2410	2410	0
187	20240902	180600	43412450	2410	2410	2410	2410	0
188	20240902	180500	43412450	2410	2410	2410	2410	0
189	20240902	180400	43412450	2410	2410	2410	2410	0
190	20240902	180300	43412450	2410	2410	2410	2410	0
191	20240902	180200	43412450	2410	2410	2410	2410	0
192	20240902	180100	43412450	2410	2410	2410	2410	0
193	20240902	180000	43412450	2410	2410	2410	2410	0
194	20240902	175900	43412450	2410	2410	2410	2410	0
195	20240902	175800	43412450	2410	2410	2410	2410	0
196	20240902	175700	43412450	2410	2410	2410	2410	0
197	20240902	175600	43412450	2410	2410	2410	2410	0
198	20240902	175500	43412450	2410	2410	2410	2410	0
199	20240902	175400	43412450	2410	2410	2410	2410	0
200	20240902	175300	43412450	2410	2410	2410	2410	0
201	20240902	175200	43412450	2410	2410	2410	2410	0
202	20240902	175100	43412450	2410	2410	2410	2410	0
203	20240902	175000	43412450	2410	2410	2410	2410	0
204	20240902	174900	43412450	2410	2410	2410	2410	0
205	20240902	174800	43412450	2410	2410	2410	2410	0
206	20240902	174700	43412450	2410	2410	2410	2410	0
207	20240902	174600	43412450	2410	2410	2410	2410	0
208	20240902	174500	43412450	2410	2410	2410	2410	0
209	20240902	174400	43412450	2410	2410	2410	2410	0
210	20240902	174300	43412450	2410	2410	2410	2410	0
211	20240902	174200	43412450	2410	2410	2410	2410	0
212	20240902	174100	43412450	2410	2410	2410	2410	311
213	20240902	174000	43412450	2410	2410	2410	2410	0
214	20240902	173900	43412450	2410	2410	2410	2410	0
215	20240902	173800	43412450	2410	2410	2410	2410	0
216	20240902	173700	43412450	2410	2410	2410	2410	0
217	20240902	173600	43412450	2410	2410	2410	2410	0
218	20240902	173500	43412450	2410	2410	2410	2410	0
219	20240902	173400	43412450	2410	2410	2410	2410	0
220	20240902	173300	43412450	2410	2410	2410	2410	0
221	20240902	173200	43412450	2410	2410	2410	2410	0
222	20240902	173100	43412450	2410	2410	2410	2410	0
223	20240902	173000	43412450	2410	2410	2410	2410	0
224	20240902	172900	43412450	2410	2410	2410	2410	0
225	20240902	172800	43412450	2410	2410	2410	2410	0
226	20240902	172700	43412450	2410	2410	2410	2410	0
227	20240902	172600	43412450	2410	2410	2410	2410	0
228	20240902	172500	43412450	2410	2410	2410	2410	0
229	20240902	172400	43412450	2410	2410	2410	2410	0
230	20240902	172300	43412450	2410	2410	2410	2410	0
231	20240902	172200	43412450	2410	2410	2410	2410	0
232	20240902	172100	43412450	2410	2410	2410	2410	0
233	20240902	172000	43412450	2410	2410	2410	2410	0
234	20240902	171900	43412450	2410	2410	2410	2410	0
235	20240902	171800	43412450	2410	2410	2410	2410	0
236	20240902	171700	43412450	2410	2410	2410	2410	0
237	20240902	171600	43412450	2410	2410	2410	2410	0
238	20240902	171500	43412450	2410	2410	2410	2410	0
239	20240902	171400	43412450	2410	2410	2410	2410	0
240	20240902	171300	43412450	2410	2410	2410	2410	0
241	20240902	171200	43412450	2410	2410	2410	2410	0
242	20240902	171100	43412450	2410	2410	2410	2410	311
243	20240902	171000	43412450	2410	2410	2410	2410	0
244	20240902	170900	43412450	2410	2410	2410	2410	0
245	20240902	170800	43412450	2410	2410	2410	2410	0
246	20240902	170700	43412450	2410	2410	2410	2410	0
247	20240902	170600	43412450	2410	2410	2410	2410	0
248	20240902	170500	43412450	2410	2410	2410	2410	0
249	20240902	170400	43412450	2410	2410	2410	2410	0
250	20240902	170300	43412450	2410	2410	2410	2410	0
251	20240902	170200	43412450	2410	2410	2410	2410	0
252	20240902	170100	43412450	2410	2410	2410	2410	0
253	20240902	170000	43412450	2410	2410	2410	2410	0
254	20240902	165900	43412450	2410	2410	2410	2410	0
255	20240902	165800	43412450	2410	2410	2410	2410	0
256	20240902	165700	43412450	2410	2410	2410	2410	0
257	20240902	165600	43412450	2410	2410	2410	2410	0
258	20240902	165500	43412450	2410	2410	2410	2410	0
259	20240902	165400	43412450	2410	2410	2410	2410	0
260	20240902	165300	43412450	2410	2410	2410	2410	0
261	20240902	165200	43412450	2410	2410	2410	2410	0
262	20240902	165100	43412450	2410	2410	2410	2410	0
263	20240902	165000	43412450	2410	2410	2410	2410	0
264	20240902	164900	43412450	2410	2410	2410	2410	0
265	20240902	164800	43412450	2410	2410	2410	2410	0
266	20240902	164700	43412450	2410	2410	2410	2410	0
267	20240902	164600	43412450	2410	2410	2410	2410	0
268	20240902	164500	43412450	2410	2410	2410	2410	0
269	20240902	164400	43412450	2410	2410	2410	2410	0
270	20240902	164300	43412450	2410	2410	2410	2410	0
271	20240902	164200	43412450	2410	2410	2410	2410	0
272	20240902	164100	43412450	2410	2410	2410	2410	311
273	20240902	164000	43412450	2410	2410	2410	2410	0
274	20240902	163900	43412450	2410	2410	2410	2410	0
275	20240902	163800	43412450	2410	2410	2410	2410	0
276	20240902	163700	43412450	2410	2410	2410	2410	0
277	20240902	163600	43412450	2410	2410	2410	2410	0
278	20240902	163500	43412450	2410	2410	2410	2410	0
279	20240902	163400	43412450	2410	2410	2410	2410	0
280	20240902	163300	43412450	2410	2410	2410	2410	0
281	20240902	163200	43412450	2410	2410	2410	2410	0
282	20240902	163100	43412450	2410	2410	2410	2410	0
283	20240902	163000	43412450	2410	2410	2410	2410	0
284	20240902	162900	43412450	2410	2410	2410	2410	0
285	20240902	162800	43412450	2410	2410	2410	2410	0
286	20240902	162700	43412450	2410	2410	2410	2410	0
287	20240902	162600	43412450	2410	2410	2410	2410	0
288	20240902	162500	43412450	2410	2410	2410	2410	0
289	20240902	162400	43412450	2410	2410	2410	2410	0
290	20240902	162300	43412450	2410	2410	2410	2410	0
291	20240902	162200	43412450	2410	2410	2410	2410	0
292	20240902	162100	43412450	2410	2410	2410	2410	0
293	20240902	162000	43412450	2410	2410	2410	2410	0
294	20240902	161900	43412450	2410	2410	2410	2410	0
295	20240902	161800	43412450	2410	2410	2410	2410	0
296	20240902	161700	43412450	2410	2410	2410	2410	0
297	20240902	161600	43412450	2410	2410	2410	2410	0
298	20240902	161500	43412450	2410	2410	2410	2410	0
299	20240902	161400	43412450	2410	2410	2410	2410	0
300	20240902	161300	43412450	2410	2410	2410	2410	0
301	20240902	161200	43412450	2410	2410	2410	2410	0
302	20240902	161100	43412450	2410	2410	2410	2410	311
303	20240902	161000	43412450	2410	2410	2410	2410	0
304	20240902	160900	43412450	2410	2410	2410	2410	0
305	20240902	160800	43412450	2410	2410	2410	2410	0
306	20240902	160700	43412450	2410	2410	2410	2410	0
307	20240902	160600	43412450	2410	2410	2410	2410	0
308	20240902	160500	43412450	2410	2410	2410	2410	0
309	20240902	160400	43412450	2410	2410	2410	2410	0
310	20240902	160300	43412450	2410	2410	2410	2410	0
311	20240902	160200	43412450	2410	2410	2410	2410	0
312	20240902	160100	43412450	2410	2410	2410	2410	0
313	20240902	160000	43412450	2410	2410	2410	2410	0
314	20240902	155900	43412450	2410	2410	2410	2410	0
315	20240902	155800	43412450	2410	2410	2410	2410	0
316	20240902	155700	43412450	2410	2410	2410	2410	0
317	20240902	155600	43412450	2410	2410	2410	2410	0
318	20240902	155500	43412450	2410	2410	2410	2410	0
319	20240902	155400	43412450	2410	2410	2410	2410	0
320	20240902	155300	43412450	2410	2410	2410	2410	0
321	20240902	155200	43412450	2410	2410	2410	2410	0
322	20240902	155100	43412450	2410	2410	2410	2410	0
323	20240902	155000	43412450	2410	2410	2410	2410	0
324	20240902	154900	43412450	2410	2410	2410	2410	0
325	20240902	154800	43412450	2410	2410	2410	2410	0
326	20240902	154700	43412450	2410	2410	2410	2410	0
327	20240902	154600	43412450	2410	2410	2410	2410	0
328	20240902	154500	43412450	2410	2410	2410	2410	0
329	20240902	154400	43412450	2410	2410	2410	2410	0
330	20240902	154300	43412450	2410	2410	2410	2410	0
331	20240902	154200	43412450	2410	2410	2410	2410	0
332	20240902	154100	43412450	2410	2410	2410	2410	311
333	20240902	154000	43412450	2410	2410	2410	2410	0
334	20240902	153900	43412450	2410	2410	2410	2410	0
335	20240902	153800	43412450	2410	2410	2410	2410	0
336	20240902	153700	43412450	2410	2410	2410	2410	0
337	20240902	153600	43412450	2410	2410	2410	2410	0
338	20240902	153500	43412450	2410	2410	2410	2410	0
339	20240902	153400	43412450	2410	2410	2410	2410	0
340	20240902	153300	43412450	2410	2410	2410	2410	0
341	20240902	153200	43412450	2410	2410	2410	2410	0
342	20240902	153100	43412450	2410	2410	2410	2410	0
343	20240902	153000	43412450	2410	2410	2410	2410	311
344	20240902	152900	42662940	2405	2405	2405	2405	0
345	20240902	152800	42662940	2405	2405	2405	2405	0
346	20240902	152700	42662940	2405	2405	2405	2405	0
347	20240902	152600	42662940	2405	2405	2405	2405	0
348	20240902	152500	42662940	2405	2405	2405	2405	0
349	20240902	152400	42662940	2405	2405	2405	2405	0
350	20240902	152300	42662940	2405	2405	2405	2405	0
351	20240902	152200	42662940	2405	2405	2405	2405	0
352	20240902	152100	42662940	2405	2405	2405	2405	0
353	20240902	152000	42662940	2405	2405	2405	2405	0
354	20240902	151900	42662940	2405	2405	2405	2405	0
355	20240902	151800	42662940	2405	2405	2405	2405	0
356	20240902	151700	42662940	2405	2405	2405	2405	0
357	20240902	151600	42662940	2405	2405	2405	2405	0
358	20240902	151500	42662940	2405	2405	2405	2405	0
359	20240902	151400	42662940	2405	2405	2405	2405	0
360	20240902	151300	42662940	2405	2405	2405	2405	0
361	20240902	151200	42662940	2405	2405	2405	2405	1
362	20240902	151100	42660535	2405	2405	2405	2405	0
363	20240902	151000	42660535	2405	2405	2405	2405	0
364	20240902	150900	42660535	2405	2405	2405	2405	0
365	20240902	150800	42660535	2405	2405	2405	2405	0
366	20240902	150700	42660535	2405	2405	2405	2405	0
367	20240902	150600	42660535	2405	2405	2405	2405	0
368	20240902	150500	42660535	2405	2405	2405	2405	0
369	20240902	150400	42660535	2405	2405	2405	2405	0
370	20240902	150300	42660535	2405	2405	2405	2405	0
371	20240902	150200	42660535	2405	2405	2405	2405	0
372	20240902	150100	42660535	2405	2405	2405	2405	42
373	20240902	150000	42559525	2405	2405	2405	2405	0
374	20240902	145900	42559525	2405	2405	2405	2405	0
375	20240902	145800	42559525	2405	2405	2405	2405	0
376	20240902	145700	42559525	2405	2405	2405	2405	0
377	20240902	145600	42559525	2405	2405	2405	2405	0
378	20240902	145500	42559525	2405	2405	2405	2405	0
379	20240902	145400	42559525	2405	2405	2405	2405	0
380	20240902	145300	42559525	2405	2405	2405	2405	0
381	20240902	145200	42559525	2405	2405	2405	2405	0
382	20240902	145100	42559525	2405	2405	2405	2405	0
383	20240902	145000	42559525	2405	2405	2405	2405	0
384	20240902	144900	42559525	2405	2405	2405	2405	0
385	20240902	144800	42559525	2405	2405	2405	2405	0
386	20240902	144700	42559525	2405	2405	2405	2405	253
387	20240902	144600	41951060	2400	2400	2400	2400	0
388	20240902	144500	41951060	2400	2400	2400	2400	0
389	20240902	144400	41951060	2400	2400	2400	2400	0
390	20240902	144300	41951060	2400	2400	2400	2400	0
391	20240902	144200	41951060	2400	2400	2400	2400	0
392	20240902	144100	41951060	2400	2400	2400	2400	0
393	20240902	144000	41951060	2400	2400	2400	2400	0
394	20240902	143900	41951060	2400	2400	2400	2400	0
395	20240902	143800	41951060	2400	2400	2400	2400	0
396	20240902	143700	41951060	2400	2400	2400	2400	0
397	20240902	143600	41951060	2400	2400	2400	2400	0
398	20240902	143500	41951060	2400	2400	2400	2400	180
399	20240902	143400	41519060	2405	2405	2405	2405	0
400	20240902	143300	41519060	2405	2405	2405	2405	0
401	20240902	143200	41519060	2405	2405	2405	2405	0
402	20240902	143100	41519060	2405	2405	2405	2405	0
403	20240902	143000	41519060	2405	2405	2405	2405	0
404	20240902	142900	41519060	2405	2405	2405	2405	0
405	20240902	142800	41519060	2405	2405	2405	2405	4
406	20240902	142700	41509440	2400	2400	2400	2400	0
407	20240902	142600	41509440	2400	2400	2400	2400	0
408	20240902	142500	41509440	2400	2400	2400	2400	0
409	20240902	142400	41509440	2400	2400	2400	2400	0
410	20240902	142300	41509440	2400	2400	2400	2400	66
411	20240902	142200	41351040	2405	2405	2405	2405	0
412	20240902	142100	41351040	2405	2405	2405	2405	0
413	20240902	142000	41351040	2405	2405	2405	2405	0
414	20240902	141900	41351040	2405	2405	2405	2405	0
415	20240902	141800	41351040	2405	2405	2405	2405	1
416	20240902	141700	41348635	2405	2405	2405	2405	0
417	20240902	141600	41348635	2405	2405	2405	2405	0
418	20240902	141500	41348635	2405	2405	2405	2405	0
419	20240902	141400	41348635	2405	2405	2405	2405	0
420	20240902	141300	41348635	2405	2405	2405	2405	0
421	20240902	141200	41348635	2405	2405	2405	2405	0
422	20240902	141100	41348635	2405	2405	2405	2405	14
423	20240902	141000	41314965	2400	2400	2400	2400	0
424	20240902	140900	41314965	2400	2400	2400	2400	0
425	20240902	140800	41314965	2400	2400	2400	2400	0
426	20240902	140700	41314965	2400	2400	2400	2400	0
427	20240902	140600	41314965	2400	2400	2400	2400	0
428	20240902	140500	41314965	2400	2400	2400	2400	0
429	20240902	140400	41314965	2400	2400	2400	2400	0
430	20240902	140300	41314965	2400	2400	2400	2400	0
431	20240902	140200	41314965	2400	2400	2400	2400	0
432	20240902	140100	41314965	2400	2400	2400	2400	0
433	20240902	140000	41314965	2400	2400	2400	2400	0
434	20240902	135900	41314965	2400	2400	2400	2400	0
435	20240902	135800	41314965	2400	2400	2400	2400	1
436	20240902	135700	41312565	2415	2415	2415	2415	0
437	20240902	135600	41312565	2415	2405	2415	2405	25
438	20240902	135500	41252420	2405	2405	2405	2405	0
439	20240902	135400	41252420	2405	2405	2405	2405	0
440	20240902	135300	41252420	2405	2405	2405	2405	0
441	20240902	135200	41252420	2405	2405	2405	2405	0
442	20240902	135100	41252420	2405	2405	2405	2405	0
443	20240902	135000	41252420	2405	2405	2405	2405	0
444	20240902	134900	41252420	2405	2405	2405	2405	0
445	20240902	134800	41252420	2405	2405	2405	2405	0
446	20240902	134700	41252420	2405	2405	2405	2405	0
447	20240902	134600	41252420	2405	2405	2405	2405	5
448	20240902	134500	41240395	2405	2405	2405	2405	0
449	20240902	134400	41240395	2405	2405	2405	2405	32
450	20240902	134300	41163435	2405	2405	2405	2405	0
451	20240902	134200	41163435	2405	2405	2405	2405	0
452	20240902	134100	41163435	2405	2405	2405	2405	0
453	20240902	134000	41163435	2405	2405	2405	2405	0
454	20240902	133900	41163435	2405	2405	2405	2405	0
455	20240902	133800	41163435	2405	2405	2405	2405	32
456	20240902	133700	41086475	2405	2405	2405	2405	10
457	20240902	133600	41062425	2405	2405	2405	2405	0
458	20240902	133500	41062425	2405	2405	2405	2405	0
459	20240902	133400	41062425	2405	2415	2415	2405	17
460	20240902	133300	41021525	2405	2410	2410	2405	700
461	20240902	133200	39336145	2415	2415	2415	2415	0
462	20240902	133100	39336145	2415	2420	2420	2415	2712
463	20240902	133000	32782065	2435	2435	2435	2435	1
464	20240902	132900	32779630	2435	2435	2435	2435	0
465	20240902	132800	32779630	2435	2435	2435	2435	0
466	20240902	132700	32779630	2435	2435	2435	2435	0
467	20240902	132600	32779630	2435	2425	2435	2425	391
468	20240902	132500	31831445	2425	2425	2425	2425	0
469	20240902	132400	31831445	2425	2425	2425	2425	100
470	20240902	132300	31588945	2420	2420	2420	2420	0
471	20240902	132200	31588945	2420	2420	2420	2420	0
472	20240902	132100	31588945	2420	2420	2420	2420	0
473	20240902	132000	31588945	2420	2420	2420	2420	0
474	20240902	131900	31588945	2420	2420	2420	2420	0
475	20240902	131800	31588945	2420	2420	2420	2420	0
476	20240902	131700	31588945	2420	2420	2420	2420	0
477	20240902	131600	31588945	2420	2420	2420	2420	0
478	20240902	131500	31588945	2420	2420	2420	2420	0
479	20240902	131400	31588945	2420	2420	2420	2420	80
480	20240902	131300	31395345	2420	2420	2420	2420	0
481	20240902	131200	31395345	2420	2420	2420	2420	0
482	20240902	131100	31395345	2420	2420	2420	2420	0
483	20240902	131000	31395345	2420	2420	2420	2420	0
484	20240902	130900	31395345	2420	2420	2420	2420	0
485	20240902	130800	31395345	2420	2420	2420	2420	0
486	20240902	130700	31395345	2420	2420	2420	2420	0
487	20240902	130600	31395345	2420	2420	2420	2420	0
488	20240902	130500	31395345	2420	2420	2420	2420	0
489	20240902	130400	31395345	2420	2420	2420	2420	0
490	20240902	130300	31395345	2420	2420	2420	2420	0
491	20240902	130200	31395345	2420	2420	2420	2420	0
492	20240902	130100	31395345	2420	2420	2420	2420	0
493	20240902	130000	31395345	2420	2420	2420	2420	0
494	20240902	125900	31395345	2420	2420	2420	2420	0
495	20240902	125800	31395345	2420	2420	2420	2420	0
496	20240902	125700	31395345	2420	2420	2420	2420	0
497	20240902	125600	31395345	2420	2420	2420	2420	239
498	20240902	125500	30816965	2420	2420	2420	2420	0
499	20240902	125400	30816965	2420	2420	2420	2420	0
500	20240902	125300	30816965	2420	2420	2420	2420	201
501	20240902	125200	30330545	2415	2415	2415	2415	0
502	20240902	125100	30330545	2415	2415	2415	2415	0
503	20240902	125000	30330545	2415	2415	2415	2415	0
504	20240902	124900	30330545	2415	2415	2415	2415	0
505	20240902	124800	30330545	2415	2415	2415	2415	0
506	20240902	124700	30330545	2415	2415	2415	2415	0
507	20240902	124600	30330545	2415	2415	2415	2415	0
508	20240902	124500	30330545	2415	2415	2415	2415	0
509	20240902	124400	30330545	2415	2415	2415	2415	0
510	20240902	124300	30330545	2415	2415	2415	2415	0
511	20240902	124200	30330545	2415	2415	2415	2415	0
512	20240902	124100	30330545	2415	2415	2415	2415	3
513	20240902	124000	30323300	2430	2430	2430	2430	0
514	20240902	123900	30323300	2430	2430	2430	2430	0
515	20240902	123800	30323300	2430	2430	2430	2430	0
516	20240902	123700	30323300	2430	2430	2430	2430	0
517	20240902	123600	30323300	2430	2430	2430	2430	0
518	20240902	123500	30323300	2430	2430	2430	2430	0
519	20240902	123400	30323300	2430	2430	2430	2430	0
520	20240902	123300	30323300	2430	2430	2430	2430	0
521	20240902	123200	30323300	2430	2430	2430	2430	0
522	20240902	123100	30323300	2430	2430	2430	2430	0
523	20240902	123000	30323300	2430	2430	2430	2430	0
524	20240902	122900	30323300	2430	2430	2430	2430	4
525	20240902	122800	30313580	2420	2420	2420	2420	0
526	20240902	122700	30313580	2420	2420	2420	2420	10
527	20240902	122600	30289380	2430	2430	2430	2430	1
528	20240902	122500	30286950	2420	2420	2420	2420	0
529	20240902	122400	30286950	2420	2420	2420	2420	0
530	20240902	122300	30286950	2420	2420	2420	2420	0
531	20240902	122200	30286950	2420	2420	2420	2420	0
532	20240902	122100	30286950	2420	2420	2420	2420	0
533	20240902	122000	30286950	2420	2420	2420	2420	0
534	20240902	121900	30286950	2420	2420	2420	2420	0
535	20240902	121800	30286950	2420	2420	2420	2420	0
536	20240902	121700	30286950	2420	2420	2420	2420	0
537	20240902	121600	30286950	2420	2420	2420	2420	0
538	20240902	121500	30286950	2420	2420	2420	2420	0
539	20240902	121400	30286950	2420	2420	2420	2420	0
540	20240902	121300	30286950	2420	2420	2420	2420	813
541	20240902	121200	28319490	2420	2420	2420	2420	0
542	20240902	121100	28319490	2420	2420	2420	2420	0
543	20240902	121000	28319490	2420	2420	2420	2420	0
544	20240902	120900	28319490	2420	2420	2420	2420	0
545	20240902	120800	28319490	2420	2420	2420	2420	0
546	20240902	120700	28319490	2420	2420	2420	2420	0
547	20240902	120600	28319490	2420	2420	2420	2420	0
548	20240902	120500	28319490	2420	2420	2420	2420	0
549	20240902	120400	28319490	2420	2420	2420	2420	0
550	20240902	120300	28319490	2420	2420	2420	2420	0
551	20240902	120200	28319490	2420	2420	2420	2420	0
552	20240902	120100	28319490	2420	2420	2420	2420	0
553	20240902	120000	28319490	2420	2420	2420	2420	0
554	20240902	115900	28319490	2420	2420	2420	2420	0
555	20240902	115800	28319490	2420	2420	2420	2420	0
556	20240902	115700	28319490	2420	2420	2420	2420	1
557	20240902	115600	28317070	2405	2405	2405	2405	0
558	20240902	115500	28317070	2405	2405	2405	2405	0
559	20240902	115400	28317070	2405	2405	2405	2405	0
560	20240902	115300	28317070	2405	2405	2405	2405	0
561	20240902	115200	28317070	2405	2405	2405	2405	0
562	20240902	115100	28317070	2405	2405	2405	2405	0
563	20240902	115000	28317070	2405	2405	2405	2405	0
564	20240902	114900	28317070	2405	2405	2405	2405	0
565	20240902	114800	28317070	2405	2405	2405	2405	0
566	20240902	114700	28317070	2405	2405	2405	2405	1038
567	20240902	114600	25820680	2410	2410	2410	2410	0
568	20240902	114500	25820680	2410	2410	2410	2410	0
569	20240902	114400	25820680	2410	2410	2410	2410	0
570	20240902	114300	25820680	2410	2410	2410	2410	0
571	20240902	114200	25820680	2410	2410	2410	2410	0
572	20240902	114100	25820680	2410	2410	2410	2410	0
573	20240902	114000	25820680	2410	2410	2410	2410	874
574	20240902	113900	23714340	2405	2405	2405	2405	0
575	20240902	113800	23714340	2405	2405	2405	2405	0
576	20240902	113700	23714340	2405	2405	2405	2405	0
577	20240902	113600	23714340	2405	2405	2405	2405	0
578	20240902	113500	23714340	2405	2405	2405	2405	10
579	20240902	113400	23690290	2410	2410	2420	2410	110
580	20240902	113300	23425180	2405	2405	2405	2405	0
581	20240902	113200	23425180	2405	2405	2405	2405	0
582	20240902	113100	23425180	2405	2405	2405	2405	0
583	20240902	113000	23425180	2405	2405	2405	2405	0
584	20240902	112900	23425180	2405	2405	2405	2405	0
585	20240902	112800	23425180	2405	2405	2405	2405	55
586	20240902	112700	23292905	2405	2405	2405	2405	0
587	20240902	112600	23292905	2405	2405	2405	2405	0
588	20240902	112500	23292905	2405	2405	2405	2405	0
589	20240902	112400	23292905	2405	2405	2405	2405	0
590	20240902	112300	23292905	2405	2405	2405	2405	0
591	20240902	112200	23292905	2405	2405	2405	2405	0
592	20240902	112100	23292905	2405	2405	2405	2405	0
593	20240902	112000	23292905	2405	2405	2405	2405	0
594	20240902	111900	23292905	2405	2405	2405	2405	0
595	20240902	111800	23292905	2405	2405	2405	2405	0
596	20240902	111700	23292905	2405	2405	2405	2405	0
597	20240902	111600	23292905	2405	2405	2405	2405	0
598	20240902	111500	23292905	2405	2405	2405	2405	0
599	20240902	111400	23292905	2405	2405	2405	2405	0
600	20240902	111300	23292905	2405	2405	2405	2405	0
601	20240902	111200	23292905	2405	2415	2415	2405	2234
602	20240902	111100	17908165	2430	2430	2430	2430	0
603	20240902	111000	17908165	2430	2430	2430	2430	0
604	20240902	110900	17908165	2430	2430	2430	2430	0
605	20240902	110800	17908165	2430	2430	2430	2430	0
606	20240902	110700	17908165	2430	2430	2430	2430	0
607	20240902	110600	17908165	2430	2430	2430	2430	0
608	20240902	110500	17908165	2430	2430	2430	2430	0
609	20240902	110400	17908165	2430	2430	2430	2430	0
610	20240902	110300	17908165	2430	2430	2430	2430	0
611	20240902	110200	17908165	2430	2430	2430	2430	0
612	20240902	110100	17908165	2430	2430	2430	2430	0
613	20240902	110000	17908165	2430	2430	2430	2430	0
614	20240902	105900	17908165	2430	2430	2430	2430	0
615	20240902	105800	17908165	2430	2430	2430	2430	163
616	20240902	105700	17512075	2430	2430	2430	2430	73
617	20240902	105600	17334685	2430	2430	2430	2430	0
618	20240902	105500	17334685	2430	2430	2430	2430	0
619	20240902	105400	17334685	2430	2430	2430	2430	105
620	20240902	105300	17079535	2415	2415	2415	2415	0
621	20240902	105200	17079535	2415	2415	2415	2415	0
622	20240902	105100	17079535	2415	2415	2415	2415	0
623	20240902	105000	17079535	2415	2415	2415	2415	0
624	20240902	104900	17079535	2415	2415	2415	2415	403
625	20240902	104800	16106290	2415	2415	2415	2415	0
626	20240902	104700	16106290	2415	2415	2415	2415	0
627	20240902	104600	16106290	2415	2415	2415	2415	0
628	20240902	104500	16106290	2415	2420	2420	2415	14
629	20240902	104400	16072420	2420	2420	2420	2420	488
630	20240902	104300	14891460	2420	2420	2420	2420	0
631	20240902	104200	14891460	2420	2420	2420	2420	3
632	20240902	104100	14884200	2420	2420	2420	2420	409
633	20240902	104000	13894420	2430	2430	2430	2430	0
634	20240902	103900	13894420	2430	2430	2430	2430	0
635	20240902	103800	13894420	2430	2430	2430	2430	0
636	20240902	103700	13894420	2430	2430	2430	2430	0
637	20240902	103600	13894420	2430	2430	2430	2430	0
638	20240902	103500	13894420	2430	2430	2430	2430	0
639	20240902	103400	13894420	2430	2430	2430	2430	0
640	20240902	103300	13894420	2430	2430	2430	2430	0
641	20240902	103200	13894420	2430	2430	2430	2430	0
642	20240902	103100	13894420	2430	2425	2430	2425	478
643	20240902	103000	12734205	2420	2420	2420	2420	0
644	20240902	102900	12734205	2420	2420	2420	2420	0
645	20240902	102800	12734205	2420	2420	2420	2420	0
646	20240902	102700	12734205	2420	2420	2420	2420	0
647	20240902	102600	12734205	2420	2420	2420	2420	0
648	20240902	102500	12734205	2420	2420	2420	2420	0
649	20240902	102400	12734205	2420	2425	2425	2420	60
650	20240902	102300	12588755	2425	2425	2425	2425	14
651	20240902	102200	12554805	2425	2425	2425	2425	0
652	20240902	102100	12554805	2425	2425	2425	2425	640
653	20240902	102000	11002805	2425	2425	2425	2425	0
654	20240902	101900	11002805	2425	2425	2425	2425	158
655	20240902	101800	10619655	2435	2435	2435	2435	0
656	20240902	101700	10619655	2435	2435	2435	2435	0
657	20240902	101600	10619655	2435	2435	2435	2435	1
658	20240902	101500	10617220	2430	2430	2430	2430	0
659	20240902	101400	10617220	2430	2430	2430	2430	0
660	20240902	101300	10617220	2430	2430	2430	2430	0
661	20240902	101200	10617220	2430	2430	2430	2430	0
662	20240902	101100	10617220	2430	2430	2430	2430	0
663	20240902	101000	10617220	2430	2430	2430	2430	0
664	20240902	100900	10617220	2430	2430	2430	2430	0
665	20240902	100800	10617220	2430	2430	2430	2430	0
666	20240902	100700	10617220	2430	2430	2430	2430	99
667	20240902	100600	10376650	2435	2435	2435	2435	0
668	20240902	100500	10376650	2435	2435	2435	2435	0
669	20240902	100400	10376650	2435	2435	2435	2435	1
670	20240902	100300	10374215	2425	2425	2425	2425	0
671	20240902	100200	10374215	2425	2425	2425	2425	58
672	20240902	100100	10233565	2425	2425	2425	2425	507
673	20240902	100000	9004090	2430	2430	2430	2430	0
674	20240902	095900	9004090	2430	2430	2430	2430	0
675	20240902	095800	9004090	2430	2430	2430	2430	0
676	20240902	095700	9004090	2430	2430	2430	2430	0
677	20240902	095600	9004090	2430	2430	2430	2430	0
678	20240902	095500	9004090	2430	2430	2430	2430	0
679	20240902	095400	9004090	2430	2430	2430	2430	0
680	20240902	095300	9004090	2430	2430	2430	2430	0
681	20240902	095200	9004090	2430	2430	2430	2430	507
682	20240902	095100	7772080	2435	2435	2435	2435	2
683	20240902	095000	7767210	2430	2430	2430	2430	500
684	20240902	094900	6552210	2435	2435	2435	2435	0
685	20240902	094800	6552210	2435	2435	2435	2435	0
686	20240902	094700	6552210	2435	2435	2435	2435	0
687	20240902	094600	6552210	2435	2435	2435	2435	0
688	20240902	094500	6552210	2435	2435	2435	2435	0
689	20240902	094400	6552210	2435	2435	2435	2435	0
690	20240902	094300	6552210	2435	2435	2435	2435	0
691	20240902	094200	6552210	2435	2435	2435	2435	0
692	20240902	094100	6552210	2435	2435	2435	2435	6
693	20240902	094000	6537600	2435	2435	2435	2435	5
694	20240902	093900	6525425	2430	2430	2430	2430	5
695	20240902	093800	6513275	2430	2430	2430	2430	0
696	20240902	093700	6513275	2430	2430	2430	2430	0
697	20240902	093600	6513275	2430	2430	2430	2430	0
698	20240902	093500	6513275	2430	2430	2430	2430	0
699	20240902	093400	6513275	2430	2430	2430	2430	0
700	20240902	093300	6513275	2430	2430	2430	2430	0
701	20240902	093200	6513275	2430	2430	2430	2430	0
702	20240902	093100	6513275	2430	2430	2430	2430	0
703	20240902	093000	6513275	2430	2430	2430	2430	0
704	20240902	092900	6513275	2430	2440	2440	2430	31
705	20240902	092800	6437815	2435	2435	2435	2435	0
706	20240902	092700	6437815	2435	2435	2435	2435	0
707	20240902	092600	6437815	2435	2435	2435	2435	0
708	20240902	092500	6437815	2435	2435	2435	2435	0
709	20240902	092400	6437815	2435	2435	2435	2435	0
710	20240902	092300	6437815	2435	2435	2435	2435	0
711	20240902	092200	6437815	2435	2435	2435	2435	220
712	20240902	092100	5902115	2440	2440	2440	2440	0
713	20240902	092000	5902115	2440	2440	2440	2440	0
714	20240902	091900	5902115	2440	2440	2440	2440	0
715	20240902	091800	5902115	2440	2440	2440	2440	746
716	20240902	091700	4081875	2440	2440	2440	2440	484
717	20240902	091600	2900915	2440	2440	2440	2440	150
718	20240902	091500	2534915	2440	2440	2440	2440	0
719	20240902	091400	2534915	2440	2440	2440	2440	1
720	20240902	091300	2532475	2425	2425	2425	2425	0
721	20240902	091200	2532475	2425	2425	2425	2425	0
722	20240902	091100	2532475	2425	2435	2435	2425	684
723	20240902	091000	870095	2430	2430	2430	2430	0
724	20240902	090900	870095	2430	2430	2430	2430	0
725	20240902	090800	870095	2430	2430	2430	2430	0
726	20240902	090700	870095	2430	2430	2430	2430	0
727	20240902	090600	870095	2430	2435	2435	2430	128
728	20240902	090500	558970	2430	2430	2430	2430	0
729	20240902	090400	558970	2430	2430	2430	2430	5
730	20240902	090300	546820	2450	2450	2450	2450	0
731	20240902	090200	546820	2450	2450	2450	2450	0
732	20240902	090100	546820	2450	2435	2450	2435	150
733	20240902	090000	180560	2440	2440	2440	2440	74