KissMeData/451800/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	213100	95143920	4990	4990	4990	4990	1534
3	20240902	213000	95143920	4990	4990	4990	4990	0
4	20240902	212900	95143920	4990	4990	4990	4990	0
5	20240902	212800	95143920	4990	4990	4990	4990	0
6	20240902	212700	95143920	4990	4990	4990	4990	0
7	20240902	212600	95143920	4990	4990	4990	4990	0
8	20240902	212500	95143920	4990	4990	4990	4990	0
9	20240902	212400	95143920	4990	4990	4990	4990	0
10	20240902	212300	95143920	4990	4990	4990	4990	0
11	20240902	212200	95143920	4990	4990	4990	4990	0
12	20240902	212100	95143920	4990	4990	4990	4990	0
13	20240902	212000	95143920	4990	4990	4990	4990	0
14	20240902	211900	95143920	4990	4990	4990	4990	0
15	20240902	211800	95143920	4990	4990	4990	4990	0
16	20240902	211700	95143920	4990	4990	4990	4990	0
17	20240902	211600	95143920	4990	4990	4990	4990	0
18	20240902	211500	95143920	4990	4990	4990	4990	0
19	20240902	211400	95143920	4990	4990	4990	4990	0
20	20240902	211300	95143920	4990	4990	4990	4990	0
21	20240902	211200	95143920	4990	4990	4990	4990	0
22	20240902	211100	95143920	4990	4990	4990	4990	0
23	20240902	211000	95143920	4990	4990	4990	4990	0
24	20240902	210900	95143920	4990	4990	4990	4990	0
25	20240902	210800	95143920	4990	4990	4990	4990	0
26	20240902	210700	95143920	4990	4990	4990	4990	0
27	20240902	210600	95143920	4990	4990	4990	4990	0
28	20240902	210500	95143920	4990	4990	4990	4990	0
29	20240902	210400	95143920	4990	4990	4990	4990	0
30	20240902	210300	95143920	4990	4990	4990	4990	0
31	20240902	210200	95143920	4990	4990	4990	4990	0
32	20240902	210100	95143920	4990	4990	4990	4990	1534
33	20240902	210000	95143920	4990	4990	4990	4990	0
34	20240902	205900	95143920	4990	4990	4990	4990	0
35	20240902	205800	95143920	4990	4990	4990	4990	0
36	20240902	205700	95143920	4990	4990	4990	4990	0
37	20240902	205600	95143920	4990	4990	4990	4990	0
38	20240902	205500	95143920	4990	4990	4990	4990	0
39	20240902	205400	95143920	4990	4990	4990	4990	0
40	20240902	205300	95143920	4990	4990	4990	4990	0
41	20240902	205200	95143920	4990	4990	4990	4990	0
42	20240902	205100	95143920	4990	4990	4990	4990	0
43	20240902	205000	95143920	4990	4990	4990	4990	0
44	20240902	204900	95143920	4990	4990	4990	4990	0
45	20240902	204800	95143920	4990	4990	4990	4990	0
46	20240902	204700	95143920	4990	4990	4990	4990	0
47	20240902	204600	95143920	4990	4990	4990	4990	0
48	20240902	204500	95143920	4990	4990	4990	4990	0
49	20240902	204400	95143920	4990	4990	4990	4990	0
50	20240902	204300	95143920	4990	4990	4990	4990	0
51	20240902	204200	95143920	4990	4990	4990	4990	0
52	20240902	204100	95143920	4990	4990	4990	4990	0
53	20240902	204000	95143920	4990	4990	4990	4990	0
54	20240902	203900	95143920	4990	4990	4990	4990	0
55	20240902	203800	95143920	4990	4990	4990	4990	0
56	20240902	203700	95143920	4990	4990	4990	4990	0
57	20240902	203600	95143920	4990	4990	4990	4990	0
58	20240902	203500	95143920	4990	4990	4990	4990	0
59	20240902	203400	95143920	4990	4990	4990	4990	0
60	20240902	203300	95143920	4990	4990	4990	4990	0
61	20240902	203200	95143920	4990	4990	4990	4990	0
62	20240902	203100	95143920	4990	4990	4990	4990	1534
63	20240902	203000	95143920	4990	4990	4990	4990	0
64	20240902	202900	95143920	4990	4990	4990	4990	0
65	20240902	202800	95143920	4990	4990	4990	4990	0
66	20240902	202700	95143920	4990	4990	4990	4990	0
67	20240902	202600	95143920	4990	4990	4990	4990	0
68	20240902	202500	95143920	4990	4990	4990	4990	0
69	20240902	202400	95143920	4990	4990	4990	4990	0
70	20240902	202300	95143920	4990	4990	4990	4990	0
71	20240902	202200	95143920	4990	4990	4990	4990	0
72	20240902	202100	95143920	4990	4990	4990	4990	0
73	20240902	202000	95143920	4990	4990	4990	4990	0
74	20240902	201900	95143920	4990	4990	4990	4990	0
75	20240902	201800	95143920	4990	4990	4990	4990	0
76	20240902	201700	95143920	4990	4990	4990	4990	0
77	20240902	201600	95143920	4990	4990	4990	4990	0
78	20240902	201500	95143920	4990	4990	4990	4990	0
79	20240902	201400	95143920	4990	4990	4990	4990	0
80	20240902	201300	95143920	4990	4990	4990	4990	0
81	20240902	201200	95143920	4990	4990	4990	4990	0
82	20240902	201100	95143920	4990	4990	4990	4990	0
83	20240902	201000	95143920	4990	4990	4990	4990	0
84	20240902	200900	95143920	4990	4990	4990	4990	0
85	20240902	200800	95143920	4990	4990	4990	4990	0
86	20240902	200700	95143920	4990	4990	4990	4990	0
87	20240902	200600	95143920	4990	4990	4990	4990	0
88	20240902	200500	95143920	4990	4990	4990	4990	0
89	20240902	200400	95143920	4990	4990	4990	4990	0
90	20240902	200300	95143920	4990	4990	4990	4990	0
91	20240902	200200	95143920	4990	4990	4990	4990	0
92	20240902	200100	95143920	4990	4990	4990	4990	1534
93	20240902	200000	95143920	4990	4990	4990	4990	0
94	20240902	195900	95143920	4990	4990	4990	4990	0
95	20240902	195800	95143920	4990	4990	4990	4990	0
96	20240902	195700	95143920	4990	4990	4990	4990	0
97	20240902	195600	95143920	4990	4990	4990	4990	0
98	20240902	195500	95143920	4990	4990	4990	4990	0
99	20240902	195400	95143920	4990	4990	4990	4990	0
100	20240902	195300	95143920	4990	4990	4990	4990	0
101	20240902	195200	95143920	4990	4990	4990	4990	0
102	20240902	195100	95143920	4990	4990	4990	4990	0
103	20240902	195000	95143920	4990	4990	4990	4990	0
104	20240902	194900	95143920	4990	4990	4990	4990	0
105	20240902	194800	95143920	4990	4990	4990	4990	0
106	20240902	194700	95143920	4990	4990	4990	4990	0
107	20240902	194600	95143920	4990	4990	4990	4990	0
108	20240902	194500	95143920	4990	4990	4990	4990	0
109	20240902	194400	95143920	4990	4990	4990	4990	0
110	20240902	194300	95143920	4990	4990	4990	4990	0
111	20240902	194200	95143920	4990	4990	4990	4990	0
112	20240902	194100	95143920	4990	4990	4990	4990	0
113	20240902	194000	95143920	4990	4990	4990	4990	0
114	20240902	193900	95143920	4990	4990	4990	4990	0
115	20240902	193800	95143920	4990	4990	4990	4990	0
116	20240902	193700	95143920	4990	4990	4990	4990	0
117	20240902	193600	95143920	4990	4990	4990	4990	0
118	20240902	193500	95143920	4990	4990	4990	4990	0
119	20240902	193400	95143920	4990	4990	4990	4990	0
120	20240902	193300	95143920	4990	4990	4990	4990	0
121	20240902	193200	95143920	4990	4990	4990	4990	0
122	20240902	193100	95143920	4990	4990	4990	4990	1534
123	20240902	193000	95143920	4990	4990	4990	4990	0
124	20240902	192900	95143920	4990	4990	4990	4990	0
125	20240902	192800	95143920	4990	4990	4990	4990	0
126	20240902	192700	95143920	4990	4990	4990	4990	0
127	20240902	192600	95143920	4990	4990	4990	4990	0
128	20240902	192500	95143920	4990	4990	4990	4990	0
129	20240902	192400	95143920	4990	4990	4990	4990	0
130	20240902	192300	95143920	4990	4990	4990	4990	0
131	20240902	192200	95143920	4990	4990	4990	4990	0
132	20240902	192100	95143920	4990	4990	4990	4990	0
133	20240902	192000	95143920	4990	4990	4990	4990	0
134	20240902	191900	95143920	4990	4990	4990	4990	0
135	20240902	191800	95143920	4990	4990	4990	4990	0
136	20240902	191700	95143920	4990	4990	4990	4990	0
137	20240902	191600	95143920	4990	4990	4990	4990	0
138	20240902	191500	95143920	4990	4990	4990	4990	0
139	20240902	191400	95143920	4990	4990	4990	4990	0
140	20240902	191300	95143920	4990	4990	4990	4990	0
141	20240902	191200	95143920	4990	4990	4990	4990	0
142	20240902	191100	95143920	4990	4990	4990	4990	0
143	20240902	191000	95143920	4990	4990	4990	4990	0
144	20240902	190900	95143920	4990	4990	4990	4990	0
145	20240902	190800	95143920	4990	4990	4990	4990	0
146	20240902	190700	95143920	4990	4990	4990	4990	0
147	20240902	190600	95143920	4990	4990	4990	4990	0
148	20240902	190500	95143920	4990	4990	4990	4990	0
149	20240902	190400	95143920	4990	4990	4990	4990	0
150	20240902	190300	95143920	4990	4990	4990	4990	0
151	20240902	190200	95143920	4990	4990	4990	4990	0
152	20240902	190100	95143920	4990	4990	4990	4990	1534
153	20240902	190000	95143920	4990	4990	4990	4990	0
154	20240902	185900	95143920	4990	4990	4990	4990	0
155	20240902	185800	95143920	4990	4990	4990	4990	0
156	20240902	185700	95143920	4990	4990	4990	4990	0
157	20240902	185600	95143920	4990	4990	4990	4990	0
158	20240902	185500	95143920	4990	4990	4990	4990	0
159	20240902	185400	95143920	4990	4990	4990	4990	0
160	20240902	185300	95143920	4990	4990	4990	4990	0
161	20240902	185200	95143920	4990	4990	4990	4990	0
162	20240902	185100	95143920	4990	4990	4990	4990	0
163	20240902	185000	95143920	4990	4990	4990	4990	0
164	20240902	184900	95143920	4990	4990	4990	4990	0
165	20240902	184800	95143920	4990	4990	4990	4990	0
166	20240902	184700	95143920	4990	4990	4990	4990	0
167	20240902	184600	95143920	4990	4990	4990	4990	0
168	20240902	184500	95143920	4990	4990	4990	4990	0
169	20240902	184400	95143920	4990	4990	4990	4990	0
170	20240902	184300	95143920	4990	4990	4990	4990	0
171	20240902	184200	95143920	4990	4990	4990	4990	0
172	20240902	184100	95143920	4990	4990	4990	4990	0
173	20240902	184000	95143920	4990	4990	4990	4990	0
174	20240902	183900	95143920	4990	4990	4990	4990	0
175	20240902	183800	95143920	4990	4990	4990	4990	0
176	20240902	183700	95143920	4990	4990	4990	4990	0
177	20240902	183600	95143920	4990	4990	4990	4990	0
178	20240902	183500	95143920	4990	4990	4990	4990	0
179	20240902	183400	95143920	4990	4990	4990	4990	0
180	20240902	183300	95143920	4990	4990	4990	4990	0
181	20240902	183200	95143920	4990	4990	4990	4990	0
182	20240902	183100	95143920	4990	4990	4990	4990	1534
183	20240902	183000	95143920	4990	4990	4990	4990	0
184	20240902	182900	95143920	4990	4990	4990	4990	0
185	20240902	182800	95143920	4990	4990	4990	4990	0
186	20240902	182700	95143920	4990	4990	4990	4990	0
187	20240902	182600	95143920	4990	4990	4990	4990	0
188	20240902	182500	95143920	4990	4990	4990	4990	0
189	20240902	182400	95143920	4990	4990	4990	4990	0
190	20240902	182300	95143920	4990	4990	4990	4990	0
191	20240902	182200	95143920	4990	4990	4990	4990	0
192	20240902	182100	95143920	4990	4990	4990	4990	0
193	20240902	182000	95143920	4990	4990	4990	4990	0
194	20240902	181900	95143920	4990	4990	4990	4990	0
195	20240902	181800	95143920	4990	4990	4990	4990	0
196	20240902	181700	95143920	4990	4990	4990	4990	0
197	20240902	181600	95143920	4990	4990	4990	4990	0
198	20240902	181500	95143920	4990	4990	4990	4990	0
199	20240902	181400	95143920	4990	4990	4990	4990	0
200	20240902	181300	95143920	4990	4990	4990	4990	0
201	20240902	181200	95143920	4990	4990	4990	4990	0
202	20240902	181100	95143920	4990	4990	4990	4990	0
203	20240902	181000	95143920	4990	4990	4990	4990	0
204	20240902	180900	95143920	4990	4990	4990	4990	0
205	20240902	180800	95143920	4990	4990	4990	4990	0
206	20240902	180700	95143920	4990	4990	4990	4990	0
207	20240902	180600	95143920	4990	4990	4990	4990	0
208	20240902	180500	95143920	4990	4990	4990	4990	0
209	20240902	180400	95143920	4990	4990	4990	4990	0
210	20240902	180300	95143920	4990	4990	4990	4990	0
211	20240902	180200	95143920	4990	4990	4990	4990	0
212	20240902	180100	95143920	4990	4990	4990	4990	1534
213	20240902	180000	95143920	4990	4990	4990	4990	0
214	20240902	175900	95143920	4990	4990	4990	4990	0
215	20240902	175800	95143920	4990	4990	4990	4990	0
216	20240902	175700	95143920	4990	4990	4990	4990	0
217	20240902	175600	95143920	4990	4990	4990	4990	0
218	20240902	175500	95143920	4990	4990	4990	4990	0
219	20240902	175400	95143920	4990	4990	4990	4990	0
220	20240902	175300	95143920	4990	4990	4990	4990	0
221	20240902	175200	95143920	4990	4990	4990	4990	0
222	20240902	175100	95143920	4990	4990	4990	4990	0
223	20240902	175000	95143920	4990	4990	4990	4990	0
224	20240902	174900	95143920	4990	4990	4990	4990	0
225	20240902	174800	95143920	4990	4990	4990	4990	0
226	20240902	174700	95143920	4990	4990	4990	4990	0
227	20240902	174600	95143920	4990	4990	4990	4990	0
228	20240902	174500	95143920	4990	4990	4990	4990	0
229	20240902	174400	95143920	4990	4990	4990	4990	0
230	20240902	174300	95143920	4990	4990	4990	4990	0
231	20240902	174200	95143920	4990	4990	4990	4990	0
232	20240902	174100	95143920	4990	4990	4990	4990	0
233	20240902	174000	95143920	4990	4990	4990	4990	0
234	20240902	173900	95143920	4990	4990	4990	4990	0
235	20240902	173800	95143920	4990	4990	4990	4990	0
236	20240902	173700	95143920	4990	4990	4990	4990	0
237	20240902	173600	95143920	4990	4990	4990	4990	0
238	20240902	173500	95143920	4990	4990	4990	4990	0
239	20240902	173400	95143920	4990	4990	4990	4990	0
240	20240902	173300	95143920	4990	4990	4990	4990	0
241	20240902	173200	95143920	4990	4990	4990	4990	0
242	20240902	173100	95143920	4990	4990	4990	4990	1534
243	20240902	173000	95143920	4990	4990	4990	4990	0
244	20240902	172900	95143920	4990	4990	4990	4990	0
245	20240902	172800	95143920	4990	4990	4990	4990	0
246	20240902	172700	95143920	4990	4990	4990	4990	0
247	20240902	172600	95143920	4990	4990	4990	4990	0
248	20240902	172500	95143920	4990	4990	4990	4990	0
249	20240902	172400	95143920	4990	4990	4990	4990	0
250	20240902	172300	95143920	4990	4990	4990	4990	0
251	20240902	172200	95143920	4990	4990	4990	4990	0
252	20240902	172100	95143920	4990	4990	4990	4990	0
253	20240902	172000	95143920	4990	4990	4990	4990	0
254	20240902	171900	95143920	4990	4990	4990	4990	0
255	20240902	171800	95143920	4990	4990	4990	4990	0
256	20240902	171700	95143920	4990	4990	4990	4990	0
257	20240902	171600	95143920	4990	4990	4990	4990	0
258	20240902	171500	95143920	4990	4990	4990	4990	0
259	20240902	171400	95143920	4990	4990	4990	4990	0
260	20240902	171300	95143920	4990	4990	4990	4990	0
261	20240902	171200	95143920	4990	4990	4990	4990	0
262	20240902	171100	95143920	4990	4990	4990	4990	0
263	20240902	171000	95143920	4990	4990	4990	4990	0
264	20240902	170900	95143920	4990	4990	4990	4990	0
265	20240902	170800	95143920	4990	4990	4990	4990	0
266	20240902	170700	95143920	4990	4990	4990	4990	0
267	20240902	170600	95143920	4990	4990	4990	4990	0
268	20240902	170500	95143920	4990	4990	4990	4990	0
269	20240902	170400	95143920	4990	4990	4990	4990	0
270	20240902	170300	95143920	4990	4990	4990	4990	0
271	20240902	170200	95143920	4990	4990	4990	4990	0
272	20240902	170100	95143920	4990	4990	4990	4990	1534
273	20240902	170000	95143920	4990	4990	4990	4990	0
274	20240902	165900	95143920	4990	4990	4990	4990	0
275	20240902	165800	95143920	4990	4990	4990	4990	0
276	20240902	165700	95143920	4990	4990	4990	4990	0
277	20240902	165600	95143920	4990	4990	4990	4990	0
278	20240902	165500	95143920	4990	4990	4990	4990	0
279	20240902	165400	95143920	4990	4990	4990	4990	0
280	20240902	165300	95143920	4990	4990	4990	4990	0
281	20240902	165200	95143920	4990	4990	4990	4990	0
282	20240902	165100	95143920	4990	4990	4990	4990	0
283	20240902	165000	95143920	4990	4990	4990	4990	0
284	20240902	164900	95143920	4990	4990	4990	4990	0
285	20240902	164800	95143920	4990	4990	4990	4990	0
286	20240902	164700	95143920	4990	4990	4990	4990	0
287	20240902	164600	95143920	4990	4990	4990	4990	0
288	20240902	164500	95143920	4990	4990	4990	4990	0
289	20240902	164400	95143920	4990	4990	4990	4990	0
290	20240902	164300	95143920	4990	4990	4990	4990	0
291	20240902	164200	95143920	4990	4990	4990	4990	0
292	20240902	164100	95143920	4990	4990	4990	4990	0
293	20240902	164000	95143920	4990	4990	4990	4990	0
294	20240902	163900	95143920	4990	4990	4990	4990	0
295	20240902	163800	95143920	4990	4990	4990	4990	0
296	20240902	163700	95143920	4990	4990	4990	4990	0
297	20240902	163600	95143920	4990	4990	4990	4990	0
298	20240902	163500	95143920	4990	4990	4990	4990	0
299	20240902	163400	95143920	4990	4990	4990	4990	0
300	20240902	163300	95143920	4990	4990	4990	4990	0
301	20240902	163200	95143920	4990	4990	4990	4990	0
302	20240902	163100	95143920	4990	4990	4990	4990	1534
303	20240902	163000	95143920	4990	4990	4990	4990	0
304	20240902	162900	95143920	4990	4990	4990	4990	0
305	20240902	162800	95143920	4990	4990	4990	4990	0
306	20240902	162700	95143920	4990	4990	4990	4990	0
307	20240902	162600	95143920	4990	4990	4990	4990	0
308	20240902	162500	95143920	4990	4990	4990	4990	0
309	20240902	162400	95143920	4990	4990	4990	4990	0
310	20240902	162300	95143920	4990	4990	4990	4990	0
311	20240902	162200	95143920	4990	4990	4990	4990	0
312	20240902	162100	95143920	4990	4990	4990	4990	0
313	20240902	162000	95143920	4990	4990	4990	4990	0
314	20240902	161900	95143920	4990	4990	4990	4990	0
315	20240902	161800	95143920	4990	4990	4990	4990	0
316	20240902	161700	95143920	4990	4990	4990	4990	0
317	20240902	161600	95143920	4990	4990	4990	4990	0
318	20240902	161500	95143920	4990	4990	4990	4990	0
319	20240902	161400	95143920	4990	4990	4990	4990	0
320	20240902	161300	95143920	4990	4990	4990	4990	0
321	20240902	161200	95143920	4990	4990	4990	4990	0
322	20240902	161100	95143920	4990	4990	4990	4990	0
323	20240902	161000	95143920	4990	4990	4990	4990	0
324	20240902	160900	95143920	4990	4990	4990	4990	0
325	20240902	160800	95143920	4990	4990	4990	4990	0
326	20240902	160700	95143920	4990	4990	4990	4990	0
327	20240902	160600	95143920	4990	4990	4990	4990	0
328	20240902	160500	95143920	4990	4990	4990	4990	0
329	20240902	160400	95143920	4990	4990	4990	4990	0
330	20240902	160300	95143920	4990	4990	4990	4990	0
331	20240902	160200	95143920	4990	4990	4990	4990	0
332	20240902	160100	95143920	4990	4990	4990	4990	1534
333	20240902	160000	95143920	4990	4990	4990	4990	0
334	20240902	155900	95143920	4990	4990	4990	4990	0
335	20240902	155800	95143920	4990	4990	4990	4990	0
336	20240902	155700	95143920	4990	4990	4990	4990	0
337	20240902	155600	95143920	4990	4990	4990	4990	0
338	20240902	155500	95143920	4990	4990	4990	4990	0
339	20240902	155400	95143920	4990	4990	4990	4990	0
340	20240902	155300	95143920	4990	4990	4990	4990	0
341	20240902	155200	95143920	4990	4990	4990	4990	0
342	20240902	155100	95143920	4990	4990	4990	4990	0
343	20240902	155000	95143920	4990	4990	4990	4990	0
344	20240902	154900	95143920	4990	4990	4990	4990	0
345	20240902	154800	95143920	4990	4990	4990	4990	0
346	20240902	154700	95143920	4990	4990	4990	4990	0
347	20240902	154600	95143920	4990	4990	4990	4990	0
348	20240902	154500	95143920	4990	4990	4990	4990	0
349	20240902	154400	95143920	4990	4990	4990	4990	0
350	20240902	154300	95143920	4990	4990	4990	4990	0
351	20240902	154200	95143920	4990	4990	4990	4990	0
352	20240902	154100	95143920	4990	4990	4990	4990	0
353	20240902	154000	95143920	4990	4990	4990	4990	0
354	20240902	153900	95143920	4990	4990	4990	4990	0
355	20240902	153800	95143920	4990	4990	4990	4990	0
356	20240902	153700	95143920	4990	4990	4990	4990	0
357	20240902	153600	95143920	4990	4990	4990	4990	0
358	20240902	153500	95143920	4990	4990	4990	4990	0
359	20240902	153400	95143920	4990	4990	4990	4990	0
360	20240902	153300	95143920	4990	4990	4990	4990	0
361	20240902	153200	95143920	4990	4990	4990	4990	0
362	20240902	153100	95143920	4990	4990	4990	4990	1534
363	20240902	153000	95143920	4990	4990	4990	4990	1534
364	20240902	152900	87489260	4955	4955	4955	4955	0
365	20240902	152800	87489260	4955	4955	4955	4955	0
366	20240902	152700	87489260	4955	4955	4955	4955	0
367	20240902	152600	87489260	4955	4955	4955	4955	0
368	20240902	152500	87489260	4955	4955	4955	4955	0
369	20240902	152400	87489260	4955	4955	4955	4955	0
370	20240902	152300	87489260	4955	4955	4955	4955	0
371	20240902	152200	87489260	4955	4955	4955	4955	0
372	20240902	152100	87489260	4955	4955	4955	4955	0
373	20240902	152000	87489260	4955	4955	4955	4955	0
374	20240902	151900	87489260	4955	4960	4960	4955	685
375	20240902	151800	84094360	4955	4960	4960	4955	1723
376	20240902	151700	75549630	4960	4960	4960	4960	415
377	20240902	151600	73491230	4955	4955	4955	4955	0
378	20240902	151500	73491230	4955	4955	4955	4955	0
379	20240902	151400	73491230	4955	4955	4955	4955	0
380	20240902	151300	73491230	4955	4955	4955	4955	1
381	20240902	151200	73486275	4955	4955	4955	4955	3
382	20240902	151100	73471410	4955	4955	4955	4955	9
383	20240902	151000	73426815	4955	4955	4955	4955	32
384	20240902	150900	73268255	4955	4955	4955	4955	107
385	20240902	150800	72738070	4960	4960	4960	4960	354
386	20240902	150700	70982230	4955	4955	4955	4955	2
387	20240902	150600	70972320	4955	4955	4955	4955	7
388	20240902	150500	70937635	4955	4955	4955	4955	22
389	20240902	150400	70828625	4955	4955	4955	4955	72
390	20240902	150300	70471865	4955	4955	4955	4955	0
391	20240902	150200	70471865	4955	4960	4960	4955	390
392	20240902	150100	68537965	4955	4955	4955	4955	0
393	20240902	150000	68537965	4955	4955	4955	4955	0
394	20240902	145900	68537965	4955	4955	4955	4955	0
395	20240902	145800	68537965	4955	4955	4955	4955	0
396	20240902	145700	68537965	4955	4955	4955	4955	0
397	20240902	145600	68537965	4955	4955	4955	4955	0
398	20240902	145500	68537965	4955	4955	4955	4955	0
399	20240902	145400	68537965	4955	4955	4955	4955	0
400	20240902	145300	68537965	4955	4955	4955	4955	0
401	20240902	145200	68537965	4955	4955	4955	4955	0
402	20240902	145100	68537965	4955	4955	4955	4955	1
403	20240902	145000	68533010	4955	4960	4960	4955	8
404	20240902	144900	68493345	4955	4955	4955	4955	6
405	20240902	144800	68463615	4955	4960	4960	4955	85
406	20240902	144700	68042140	4955	4955	4955	4955	0
407	20240902	144600	68042140	4955	4955	4955	4955	0
408	20240902	144500	68042140	4955	4955	4955	4955	0
409	20240902	144400	68042140	4955	4955	4955	4955	0
410	20240902	144300	68042140	4955	4955	4955	4955	0
411	20240902	144200	68042140	4955	4955	4955	4955	0
412	20240902	144100	68042140	4955	4955	4955	4955	0
413	20240902	144000	68042140	4955	4955	4955	4955	0
414	20240902	143900	68042140	4955	4955	4955	4955	2
415	20240902	143800	68032230	4955	4955	4955	4955	5
416	20240902	143700	68007455	4955	4960	4960	4955	18
417	20240902	143600	67918180	4955	4955	4955	4955	0
418	20240902	143500	67918180	4955	4955	4955	4955	0
419	20240902	143400	67918180	4955	4955	4955	4955	0
420	20240902	143300	67918180	4955	4955	4955	4955	0
421	20240902	143200	67918180	4955	4955	4955	4955	0
422	20240902	143100	67918180	4955	4955	4955	4955	0
423	20240902	143000	67918180	4955	4955	4955	4955	0
424	20240902	142900	67918180	4955	4955	4955	4955	0
425	20240902	142800	67918180	4955	4955	4955	4955	0
426	20240902	142700	67918180	4955	4955	4955	4955	0
427	20240902	142600	67918180	4955	4955	4955	4955	0
428	20240902	142500	67918180	4955	4955	4955	4955	0
429	20240902	142400	67918180	4955	4955	4955	4955	0
430	20240902	142300	67918180	4955	4955	4955	4955	0
431	20240902	142200	67918180	4955	4955	4955	4955	0
432	20240902	142100	67918180	4955	4955	4955	4955	1
433	20240902	142000	67913225	4955	4955	4955	4955	4
434	20240902	141900	67893405	4955	4955	4955	4955	0
435	20240902	141800	67893405	4955	4955	4955	4955	0
436	20240902	141700	67893405	4955	4955	4955	4955	0
437	20240902	141600	67893405	4955	4955	4955	4955	0
438	20240902	141500	67893405	4955	4955	4955	4955	0
439	20240902	141400	67893405	4955	4955	4955	4955	0
440	20240902	141300	67893405	4955	4955	4955	4955	0
441	20240902	141200	67893405	4955	4955	4955	4955	0
442	20240902	141100	67893405	4955	4955	4955	4955	0
443	20240902	141000	67893405	4955	4955	4955	4955	0
444	20240902	140900	67893405	4955	4955	4955	4955	0
445	20240902	140800	67893405	4955	4955	4955	4955	0
446	20240902	140700	67893405	4955	4955	4955	4955	0
447	20240902	140600	67893405	4955	4955	4955	4955	0
448	20240902	140500	67893405	4955	4955	4955	4955	0
449	20240902	140400	67893405	4955	4955	4955	4955	0
450	20240902	140300	67893405	4955	4955	4955	4955	0
451	20240902	140200	67893405	4955	4955	4955	4955	0
452	20240902	140100	67893405	4955	4955	4955	4955	0
453	20240902	140000	67893405	4955	4955	4955	4955	0
454	20240902	135900	67893405	4955	4955	4955	4955	0
455	20240902	135800	67893405	4955	4955	4955	4955	0
456	20240902	135700	67893405	4955	4955	4955	4955	0
457	20240902	135600	67893405	4955	4955	4955	4955	0
458	20240902	135500	67893405	4955	4955	4955	4955	0
459	20240902	135400	67893405	4955	4955	4955	4955	0
460	20240902	135300	67893405	4955	4955	4955	4955	0
461	20240902	135200	67893405	4955	4955	4955	4955	0
462	20240902	135100	67893405	4955	4955	4955	4955	0
463	20240902	135000	67893405	4955	4955	4955	4955	0
464	20240902	134900	67893405	4955	4955	4955	4955	0
465	20240902	134800	67893405	4955	4955	4955	4955	0
466	20240902	134700	67893405	4955	4955	4955	4955	0
467	20240902	134600	67893405	4955	4955	4955	4955	0
468	20240902	134500	67893405	4955	4955	4955	4955	0
469	20240902	134400	67893405	4955	4955	4955	4955	0
470	20240902	134300	67893405	4955	4955	4955	4955	0
471	20240902	134200	67893405	4955	4955	4955	4955	0
472	20240902	134100	67893405	4955	4955	4955	4955	0
473	20240902	134000	67893405	4955	4955	4955	4955	0
474	20240902	133900	67893405	4955	4955	4955	4955	0
475	20240902	133800	67893405	4955	4955	4955	4955	0
476	20240902	133700	67893405	4955	4955	4955	4955	0
477	20240902	133600	67893405	4955	4955	4955	4955	0
478	20240902	133500	67893405	4955	4955	4955	4955	0
479	20240902	133400	67893405	4955	4955	4955	4955	0
480	20240902	133300	67893405	4955	4955	4955	4955	0
481	20240902	133200	67893405	4955	4955	4955	4955	1
482	20240902	133100	67888450	4955	4960	4960	4955	12
483	20240902	133000	67828945	4960	4960	4960	4960	1
484	20240902	132900	67823985	4955	4955	4955	4955	0
485	20240902	132800	67823985	4955	4955	4955	4955	0
486	20240902	132700	67823985	4955	4955	4955	4955	0
487	20240902	132600	67823985	4955	4955	4955	4955	0
488	20240902	132500	67823985	4955	4955	4955	4955	0
489	20240902	132400	67823985	4955	4955	4955	4955	2
490	20240902	132300	67814075	4955	4955	4955	4955	26
491	20240902	132200	67685245	4955	4955	4955	4955	0
492	20240902	132100	67685245	4955	4955	4955	4955	0
493	20240902	132000	67685245	4955	4955	4955	4955	0
494	20240902	131900	67685245	4955	4955	4955	4955	0
495	20240902	131800	67685245	4955	4955	4955	4955	1
496	20240902	131700	67680290	4960	4960	4960	4960	1
497	20240902	131600	67675330	4955	4955	4955	4955	1
498	20240902	131500	67670375	4955	4955	4955	4955	4
499	20240902	131400	67650555	4955	4955	4955	4955	11
500	20240902	131300	67596050	4955	4955	4955	4955	38
501	20240902	131200	67407760	4955	4955	4955	4955	52
502	20240902	131100	67150100	4955	4955	4955	4955	52
503	20240902	131000	66892440	4955	4955	4955	4955	0
504	20240902	130900	66892440	4955	4955	4955	4955	51
505	20240902	130800	66639735	4955	4955	4955	4955	52
506	20240902	130700	66382075	4955	4955	4955	4955	52
507	20240902	130600	66124415	4955	4955	4955	4955	52
508	20240902	130500	65866755	4955	4955	4955	4955	79
509	20240902	130400	65475310	4955	4955	4955	4955	52
510	20240902	130300	65217650	4955	4955	4955	4955	52
511	20240902	130200	64959990	4955	4955	4955	4955	51
512	20240902	130100	64707285	4955	4955	4955	4955	52
513	20240902	130000	64449625	4955	4955	4955	4955	52
514	20240902	125900	64191965	4955	4955	4955	4955	0
515	20240902	125800	64191965	4955	4955	4955	4955	52
516	20240902	125700	63934305	4955	4955	4955	4955	52
517	20240902	125600	63676645	4955	4955	4955	4955	52
518	20240902	125500	63418985	4955	4955	4955	4955	52
519	20240902	125400	63161325	4955	4955	4955	4955	51
520	20240902	125300	62908620	4955	4955	4955	4955	52
521	20240902	125200	62650960	4955	4955	4955	4955	52
522	20240902	125100	62393300	4955	4955	4955	4955	814
523	20240902	125000	58359930	4955	4955	4955	4955	52
524	20240902	124900	58102270	4955	4955	4955	4955	0
525	20240902	124800	58102270	4955	4955	4955	4955	2052
526	20240902	124700	47934610	4955	4955	4955	4955	0
527	20240902	124600	47934610	4955	4955	4955	4955	0
528	20240902	124500	47934610	4955	4955	4955	4955	0
529	20240902	124400	47934610	4955	4955	4955	4955	0
530	20240902	124300	47934610	4955	4955	4955	4955	1
531	20240902	124200	47929655	4955	4955	4955	4955	1
532	20240902	124100	47924700	4960	4960	4960	4960	4
533	20240902	124000	47904860	4955	4955	4955	4955	0
534	20240902	123900	47904860	4955	4955	4955	4955	0
535	20240902	123800	47904860	4955	4955	4955	4955	0
536	20240902	123700	47904860	4955	4955	4955	4955	0
537	20240902	123600	47904860	4955	4955	4955	4955	0
538	20240902	123500	47904860	4955	4955	4955	4955	0
539	20240902	123400	47904860	4955	4955	4955	4955	0
540	20240902	123300	47904860	4955	4955	4955	4955	0
541	20240902	123200	47904860	4955	4955	4955	4955	0
542	20240902	123100	47904860	4955	4955	4955	4955	0
543	20240902	123000	47904860	4955	4955	4955	4955	0
544	20240902	122900	47904860	4955	4955	4955	4955	0
545	20240902	122800	47904860	4955	4955	4955	4955	0
546	20240902	122700	47904860	4955	4955	4955	4955	0
547	20240902	122600	47904860	4955	4955	4955	4955	0
548	20240902	122500	47904860	4955	4955	4955	4955	0
549	20240902	122400	47904860	4955	4955	4955	4955	0
550	20240902	122300	47904860	4955	4955	4955	4955	0
551	20240902	122200	47904860	4955	4955	4955	4955	1
552	20240902	122100	47899905	4955	4955	4955	4955	3
553	20240902	122000	47885040	4955	4955	4955	4955	10
554	20240902	121900	47835490	4955	4955	4955	4955	32
555	20240902	121800	47676930	4955	4955	4955	4955	0
556	20240902	121700	47676930	4955	4955	4955	4955	254
557	20240902	121600	46418360	4955	4955	4955	4955	0
558	20240902	121500	46418360	4955	4955	4955	4955	0
559	20240902	121400	46418360	4955	4955	4955	4955	0
560	20240902	121300	46418360	4955	4955	4955	4955	0
561	20240902	121200	46418360	4955	4955	4955	4955	0
562	20240902	121100	46418360	4955	4955	4955	4955	0
563	20240902	121000	46418360	4955	4955	4955	4955	0
564	20240902	120900	46418360	4955	4955	4955	4955	1
565	20240902	120800	46413405	4955	4955	4955	4955	0
566	20240902	120700	46413405	4955	4955	4955	4955	3
567	20240902	120600	46398540	4955	4955	4955	4955	9
568	20240902	120500	46353945	4955	4955	4955	4955	134
569	20240902	120400	45689975	4960	4960	4960	4960	0
570	20240902	120300	45689975	4960	4960	4960	4960	0
571	20240902	120200	45689975	4960	4960	4960	4960	0
572	20240902	120100	45689975	4960	4960	4960	4960	0
573	20240902	120000	45689975	4960	4960	4960	4960	0
574	20240902	115900	45689975	4960	4960	4960	4960	0
575	20240902	115800	45689975	4960	4960	4960	4960	0
576	20240902	115700	45689975	4960	4960	4960	4960	0
577	20240902	115600	45689975	4960	4960	4960	4960	1
578	20240902	115500	45685015	4955	4955	4955	4955	0
579	20240902	115400	45685015	4955	4955	4955	4955	0
580	20240902	115300	45685015	4955	4955	4955	4955	0
581	20240902	115200	45685015	4955	4955	4955	4955	0
582	20240902	115100	45685015	4955	4955	4955	4955	0
583	20240902	115000	45685015	4955	4955	4955	4955	0
584	20240902	114900	45685015	4955	4955	4955	4955	0
585	20240902	114800	45685015	4955	4955	4955	4955	0
586	20240902	114700	45685015	4955	4955	4955	4955	0
587	20240902	114600	45685015	4955	4955	4955	4955	0
588	20240902	114500	45685015	4955	4955	4955	4955	0
589	20240902	114400	45685015	4955	4955	4955	4955	0
590	20240902	114300	45685015	4955	4955	4955	4955	0
591	20240902	114200	45685015	4955	4955	4955	4955	0
592	20240902	114100	45685015	4955	4955	4955	4955	0
593	20240902	114000	45685015	4955	4955	4955	4955	0
594	20240902	113900	45685015	4955	4955	4955	4955	0
595	20240902	113800	45685015	4955	4955	4955	4955	0
596	20240902	113700	45685015	4955	4955	4955	4955	0
597	20240902	113600	45685015	4955	4955	4955	4955	0
598	20240902	113500	45685015	4955	4955	4955	4955	0
599	20240902	113400	45685015	4955	4955	4955	4955	1
600	20240902	113300	45680060	4955	4955	4955	4955	1
601	20240902	113200	45675105	4955	4955	4955	4955	5
602	20240902	113100	45650330	4955	4955	4955	4955	15
603	20240902	113000	45576005	4955	4955	4955	4955	35
604	20240902	112900	45402580	4955	4955	4955	4955	35
605	20240902	112800	45229155	4955	4955	4955	4955	36
606	20240902	112700	45050775	4955	4955	4955	4955	35
607	20240902	112600	44877350	4955	4955	4955	4955	0
608	20240902	112500	44877350	4955	4955	4955	4955	35
609	20240902	112400	44703925	4955	4955	4955	4955	35
610	20240902	112300	44530500	4955	4955	4955	4955	35
611	20240902	112200	44357075	4955	4955	4955	4955	35
612	20240902	112100	44183650	4955	4955	4955	4955	35
613	20240902	112000	44010225	4955	4955	4955	4955	35
614	20240902	111900	43836800	4955	4955	4955	4955	35
615	20240902	111800	43663375	4955	4955	4955	4955	35
616	20240902	111700	43489950	4955	4955	4955	4955	35
617	20240902	111600	43316525	4955	4955	4955	4955	0
618	20240902	111500	43316525	4955	4955	4955	4955	62
619	20240902	111400	43009315	4955	4955	4955	4955	36
620	20240902	111300	42830935	4955	4955	4955	4955	35
621	20240902	111200	42657510	4955	4955	4955	4955	35
622	20240902	111100	42484085	4955	4955	4955	4955	35
623	20240902	111000	42310660	4955	4955	4955	4955	35
624	20240902	110900	42137235	4955	4955	4955	4955	35
625	20240902	110800	41963810	4955	4955	4955	4955	35
626	20240902	110700	41790385	4955	4955	4955	4955	35
627	20240902	110600	41616960	4955	4955	4955	4955	0
628	20240902	110500	41616960	4955	4955	4955	4955	35
629	20240902	110400	41443535	4955	4955	4955	4955	35
630	20240902	110300	41270110	4955	4955	4955	4955	35
631	20240902	110200	41096685	4955	4955	4955	4955	35
632	20240902	110100	40923260	4955	4955	4955	4955	35
633	20240902	110000	40749835	4955	4955	4955	4955	36
634	20240902	105900	40571455	4955	4955	4955	4955	35
635	20240902	105800	40398030	4955	4955	4955	4955	35
636	20240902	105700	40224605	4955	4955	4955	4955	35
637	20240902	105600	40051180	4955	4955	4955	4955	35
638	20240902	105500	39877755	4955	4955	4955	4955	0
639	20240902	105400	39877755	4955	4955	4955	4955	35
640	20240902	105300	39704330	4955	4955	4955	4955	35
641	20240902	105200	39530905	4955	4955	4955	4955	35
642	20240902	105100	39357480	4955	4960	4960	4955	37
643	20240902	105000	39174135	4955	4955	4955	4955	35
644	20240902	104900	39000710	4955	4955	4955	4955	35
645	20240902	104800	38827285	4955	4955	4955	4955	35
646	20240902	104700	38653860	4955	4955	4955	4955	36
647	20240902	104600	38475480	4955	4955	4955	4955	35
648	20240902	104500	38302055	4955	4955	4955	4955	0
649	20240902	104400	38302055	4955	4955	4955	4955	35
650	20240902	104300	38128630	4955	4955	4955	4955	35
651	20240902	104200	37955205	4955	4955	4955	4955	35
652	20240902	104100	37781780	4955	4955	4955	4955	35
653	20240902	104000	37608355	4955	4955	4955	4955	35
654	20240902	103900	37434930	4955	4955	4955	4955	35
655	20240902	103800	37261505	4955	4955	4955	4955	35
656	20240902	103700	37088080	4955	4955	4955	4955	35
657	20240902	103600	36914655	4955	4955	4955	4955	35
658	20240902	103500	36741230	4955	4955	4955	4955	0
659	20240902	103400	36741230	4955	4955	4955	4955	35
660	20240902	103300	36567805	4955	4955	4955	4955	36
661	20240902	103200	36389425	4955	4955	4955	4955	35
662	20240902	103100	36216000	4955	4955	4955	4955	36
663	20240902	103000	36037620	4955	4955	4955	4955	35
664	20240902	102900	35864195	4955	4955	4955	4955	35
665	20240902	102800	35690770	4955	4955	4955	4955	35
666	20240902	102700	35517345	4955	4955	4955	4955	0
667	20240902	102600	35517345	4955	4955	4955	4955	260
668	20240902	102500	34229045	4955	4955	4955	4955	35
669	20240902	102400	34055620	4955	4955	4955	4955	35
670	20240902	102300	33882195	4955	4955	4955	4955	35
671	20240902	102200	33708770	4955	4955	4955	4955	35
672	20240902	102100	33535345	4955	4955	4955	4955	35
673	20240902	102000	33361920	4955	4955	4955	4955	35
674	20240902	101900	33188495	4955	4955	4955	4955	35
675	20240902	101800	33015070	4955	4955	4955	4955	36
676	20240902	101700	32836690	4955	4955	4955	4955	35
677	20240902	101600	32663265	4955	4955	4955	4955	0
678	20240902	101500	32663265	4955	4955	4955	4955	35
679	20240902	101400	32489840	4955	4955	4955	4955	35
680	20240902	101300	32316415	4955	4955	4955	4955	35
681	20240902	101200	32142990	4955	4955	4955	4955	35
682	20240902	101100	31969565	4955	4955	4955	4955	35
683	20240902	101000	31796140	4955	4955	4955	4955	35
684	20240902	100900	31622715	4955	4955	4955	4955	35
685	20240902	100800	31449290	4955	4955	4955	4955	35
686	20240902	100700	31275865	4955	4955	4955	4955	35
687	20240902	100600	31102440	4960	4955	4960	4955	36
688	20240902	100500	30924055	4955	4955	4955	4955	0
689	20240902	100400	30924055	4955	4955	4955	4955	36
690	20240902	100300	30745675	4960	4960	4960	4960	0
691	20240902	100200	30745675	4960	4960	4960	4960	0
692	20240902	100100	30745675	4960	4960	4960	4960	0
693	20240902	100000	30745675	4960	4960	4960	4960	0
694	20240902	095900	30745675	4960	4960	4960	4960	0
695	20240902	095800	30745675	4960	4960	4960	4960	0
696	20240902	095700	30745675	4960	4960	4960	4960	0
697	20240902	095600	30745675	4960	4960	4960	4960	0
698	20240902	095500	30745675	4960	4960	4960	4960	0
699	20240902	095400	30745675	4960	4960	4960	4960	0
700	20240902	095300	30745675	4960	4960	4960	4960	0
701	20240902	095200	30745675	4960	4960	4960	4960	0
702	20240902	095100	30745675	4960	4960	4960	4960	0
703	20240902	095000	30745675	4960	4960	4960	4960	0
704	20240902	094900	30745675	4960	4960	4960	4960	0
705	20240902	094800	30745675	4960	4960	4960	4960	95
706	20240902	094700	30274475	4960	4960	4960	4960	0
707	20240902	094600	30274475	4960	4960	4960	4960	79
708	20240902	094500	29882635	4985	4985	4985	4985	0
709	20240902	094400	29882635	4985	4985	4985	4985	0
710	20240902	094300	29882635	4985	4985	4985	4985	0
711	20240902	094200	29882635	4985	4970	4985	4960	197
712	20240902	094100	28901975	4970	4950	4970	4950	114
713	20240902	094000	28335425	4950	4950	4950	4950	4
714	20240902	093900	28315625	4950	4980	4980	4950	120
715	20240902	093800	27721175	4950	4950	4950	4950	12
716	20240902	093700	27661775	4950	4950	4990	4945	5189
717	20240902	093600	1859240	4950	4950	4950	4950	1
718	20240902	093500	1854290	4950	4950	4950	4950	1
719	20240902	093400	1849340	4950	4950	4950	4950	0
720	20240902	093300	1849340	4950	4950	4950	4950	0
721	20240902	093200	1849340	4950	4950	4950	4950	0
722	20240902	093100	1849340	4950	4950	4950	4950	0
723	20240902	093000	1849340	4950	4950	4950	4950	0
724	20240902	092900	1849340	4950	4950	4950	4950	0
725	20240902	092800	1849340	4950	4950	4950	4950	0
726	20240902	092700	1849340	4950	4950	4950	4950	0
727	20240902	092600	1849340	4950	4950	4950	4950	0
728	20240902	092500	1849340	4950	4950	4950	4950	0
729	20240902	092400	1849340	4950	4950	4950	4950	1
730	20240902	092300	1844390	4940	4940	4940	4940	30
731	20240902	092200	1696190	4940	4940	4940	4940	0
732	20240902	092100	1696190	4940	4940	4940	4940	0
733	20240902	092000	1696190	4940	4940	4940	4940	30
734	20240902	091900	1547990	4940	4940	4940	4940	30
735	20240902	091800	1399790	4940	4940	4940	4940	0
736	20240902	091700	1399790	4940	4940	4940	4940	0
737	20240902	091600	1399790	4940	4940	4940	4940	0
738	20240902	091500	1399790	4940	4940	4940	4940	0
739	20240902	091400	1399790	4940	4940	4940	4940	0
740	20240902	091300	1399790	4940	4940	4940	4940	0
741	20240902	091200	1399790	4940	4940	4940	4940	0
742	20240902	091100	1399790	4940	4940	4940	4940	0
743	20240902	091000	1399790	4940	4940	4940	4940	0
744	20240902	090900	1399790	4940	4940	4940	4940	84
745	20240902	090800	984830	4940	4940	4940	4940	0
746	20240902	090700	984830	4940	4940	4940	4940	32
747	20240902	090600	826750	4945	4945	4945	4945	0
748	20240902	090500	826750	4945	4950	4950	4945	56
749	20240902	090400	549615	4950	4950	4950	4950	0
750	20240902	090300	549615	4950	4950	4950	4950	0
751	20240902	090200	549615	4950	4950	4950	4950	0
752	20240902	090100	549615	4950	4950	4950	4950	0
753	20240902	090000	549615	4950	4965	4965	4950	111