KissMeData/247660/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	204600	165735050	8900	8900	8900	8900	62
3	20240905	204500	165735050	8900	8900	8900	8900	0
4	20240905	204400	165735050	8900	8900	8900	8900	0
5	20240905	204300	165735050	8900	8900	8900	8900	0
6	20240905	204200	165735050	8900	8900	8900	8900	0
7	20240905	204100	165735050	8900	8900	8900	8900	0
8	20240905	204000	165735050	8900	8900	8900	8900	0
9	20240905	203900	165735050	8900	8900	8900	8900	0
10	20240905	203800	165735050	8900	8900	8900	8900	0
11	20240905	203700	165735050	8900	8900	8900	8900	0
12	20240905	203600	165735050	8900	8900	8900	8900	0
13	20240905	203500	165735050	8900	8900	8900	8900	0
14	20240905	203400	165735050	8900	8900	8900	8900	0
15	20240905	203300	165735050	8900	8900	8900	8900	0
16	20240905	203200	165735050	8900	8900	8900	8900	0
17	20240905	203100	165735050	8900	8900	8900	8900	0
18	20240905	203000	165735050	8900	8900	8900	8900	0
19	20240905	202900	165735050	8900	8900	8900	8900	0
20	20240905	202800	165735050	8900	8900	8900	8900	0
21	20240905	202700	165735050	8900	8900	8900	8900	0
22	20240905	202600	165735050	8900	8900	8900	8900	0
23	20240905	202500	165735050	8900	8900	8900	8900	0
24	20240905	202400	165735050	8900	8900	8900	8900	0
25	20240905	202300	165735050	8900	8900	8900	8900	0
26	20240905	202200	165735050	8900	8900	8900	8900	0
27	20240905	202100	165735050	8900	8900	8900	8900	0
28	20240905	202000	165735050	8900	8900	8900	8900	0
29	20240905	201900	165735050	8900	8900	8900	8900	0
30	20240905	201800	165735050	8900	8900	8900	8900	0
31	20240905	201700	165735050	8900	8900	8900	8900	0
32	20240905	201600	165735050	8900	8900	8900	8900	62
33	20240905	201500	165735050	8900	8900	8900	8900	0
34	20240905	201400	165735050	8900	8900	8900	8900	0
35	20240905	201300	165735050	8900	8900	8900	8900	0
36	20240905	201200	165735050	8900	8900	8900	8900	0
37	20240905	201100	165735050	8900	8900	8900	8900	0
38	20240905	201000	165735050	8900	8900	8900	8900	0
39	20240905	200900	165735050	8900	8900	8900	8900	0
40	20240905	200800	165735050	8900	8900	8900	8900	0
41	20240905	200700	165735050	8900	8900	8900	8900	0
42	20240905	200600	165735050	8900	8900	8900	8900	0
43	20240905	200500	165735050	8900	8900	8900	8900	0
44	20240905	200400	165735050	8900	8900	8900	8900	0
45	20240905	200300	165735050	8900	8900	8900	8900	0
46	20240905	200200	165735050	8900	8900	8900	8900	0
47	20240905	200100	165735050	8900	8900	8900	8900	0
48	20240905	200000	165735050	8900	8900	8900	8900	0
49	20240905	195900	165735050	8900	8900	8900	8900	0
50	20240905	195800	165735050	8900	8900	8900	8900	0
51	20240905	195700	165735050	8900	8900	8900	8900	0
52	20240905	195600	165735050	8900	8900	8900	8900	0
53	20240905	195500	165735050	8900	8900	8900	8900	0
54	20240905	195400	165735050	8900	8900	8900	8900	0
55	20240905	195300	165735050	8900	8900	8900	8900	0
56	20240905	195200	165735050	8900	8900	8900	8900	0
57	20240905	195100	165735050	8900	8900	8900	8900	0
58	20240905	195000	165735050	8900	8900	8900	8900	0
59	20240905	194900	165735050	8900	8900	8900	8900	0
60	20240905	194800	165735050	8900	8900	8900	8900	0
61	20240905	194700	165735050	8900	8900	8900	8900	0
62	20240905	194600	165735050	8900	8900	8900	8900	62
63	20240905	194500	165735050	8900	8900	8900	8900	0
64	20240905	194400	165735050	8900	8900	8900	8900	0
65	20240905	194300	165735050	8900	8900	8900	8900	0
66	20240905	194200	165735050	8900	8900	8900	8900	0
67	20240905	194100	165735050	8900	8900	8900	8900	0
68	20240905	194000	165735050	8900	8900	8900	8900	0
69	20240905	193900	165735050	8900	8900	8900	8900	0
70	20240905	193800	165735050	8900	8900	8900	8900	0
71	20240905	193700	165735050	8900	8900	8900	8900	0
72	20240905	193600	165735050	8900	8900	8900	8900	0
73	20240905	193500	165735050	8900	8900	8900	8900	0
74	20240905	193400	165735050	8900	8900	8900	8900	0
75	20240905	193300	165735050	8900	8900	8900	8900	0
76	20240905	193200	165735050	8900	8900	8900	8900	0
77	20240905	193100	165735050	8900	8900	8900	8900	0
78	20240905	193000	165735050	8900	8900	8900	8900	0
79	20240905	192900	165735050	8900	8900	8900	8900	0
80	20240905	192800	165735050	8900	8900	8900	8900	0
81	20240905	192700	165735050	8900	8900	8900	8900	0
82	20240905	192600	165735050	8900	8900	8900	8900	0
83	20240905	192500	165735050	8900	8900	8900	8900	0
84	20240905	192400	165735050	8900	8900	8900	8900	0
85	20240905	192300	165735050	8900	8900	8900	8900	0
86	20240905	192200	165735050	8900	8900	8900	8900	0
87	20240905	192100	165735050	8900	8900	8900	8900	0
88	20240905	192000	165735050	8900	8900	8900	8900	0
89	20240905	191900	165735050	8900	8900	8900	8900	0
90	20240905	191800	165735050	8900	8900	8900	8900	0
91	20240905	191700	165735050	8900	8900	8900	8900	0
92	20240905	191600	165735050	8900	8900	8900	8900	62
93	20240905	191500	165735050	8900	8900	8900	8900	0
94	20240905	191400	165735050	8900	8900	8900	8900	0
95	20240905	191300	165735050	8900	8900	8900	8900	0
96	20240905	191200	165735050	8900	8900	8900	8900	0
97	20240905	191100	165735050	8900	8900	8900	8900	0
98	20240905	191000	165735050	8900	8900	8900	8900	0
99	20240905	190900	165735050	8900	8900	8900	8900	0
100	20240905	190800	165735050	8900	8900	8900	8900	0
101	20240905	190700	165735050	8900	8900	8900	8900	0
102	20240905	190600	165735050	8900	8900	8900	8900	0
103	20240905	190500	165735050	8900	8900	8900	8900	0
104	20240905	190400	165735050	8900	8900	8900	8900	0
105	20240905	190300	165735050	8900	8900	8900	8900	0
106	20240905	190200	165735050	8900	8900	8900	8900	0
107	20240905	190100	165735050	8900	8900	8900	8900	0
108	20240905	190000	165735050	8900	8900	8900	8900	0
109	20240905	185900	165735050	8900	8900	8900	8900	0
110	20240905	185800	165735050	8900	8900	8900	8900	0
111	20240905	185700	165735050	8900	8900	8900	8900	0
112	20240905	185600	165735050	8900	8900	8900	8900	0
113	20240905	185500	165735050	8900	8900	8900	8900	0
114	20240905	185400	165735050	8900	8900	8900	8900	0
115	20240905	185300	165735050	8900	8900	8900	8900	0
116	20240905	185200	165735050	8900	8900	8900	8900	0
117	20240905	185100	165735050	8900	8900	8900	8900	0
118	20240905	185000	165735050	8900	8900	8900	8900	0
119	20240905	184900	165735050	8900	8900	8900	8900	0
120	20240905	184800	165735050	8900	8900	8900	8900	0
121	20240905	184700	165735050	8900	8900	8900	8900	0
122	20240905	184600	165735050	8900	8900	8900	8900	62
123	20240905	184500	165735050	8900	8900	8900	8900	0
124	20240905	184400	165735050	8900	8900	8900	8900	0
125	20240905	184300	165735050	8900	8900	8900	8900	0
126	20240905	184200	165735050	8900	8900	8900	8900	0
127	20240905	184100	165735050	8900	8900	8900	8900	0
128	20240905	184000	165735050	8900	8900	8900	8900	0
129	20240905	183900	165735050	8900	8900	8900	8900	0
130	20240905	183800	165735050	8900	8900	8900	8900	0
131	20240905	183700	165735050	8900	8900	8900	8900	0
132	20240905	183600	165735050	8900	8900	8900	8900	0
133	20240905	183500	165735050	8900	8900	8900	8900	0
134	20240905	183400	165735050	8900	8900	8900	8900	0
135	20240905	183300	165735050	8900	8900	8900	8900	0
136	20240905	183200	165735050	8900	8900	8900	8900	0
137	20240905	183100	165735050	8900	8900	8900	8900	0
138	20240905	183000	165735050	8900	8900	8900	8900	0
139	20240905	182900	165735050	8900	8900	8900	8900	0
140	20240905	182800	165735050	8900	8900	8900	8900	0
141	20240905	182700	165735050	8900	8900	8900	8900	0
142	20240905	182600	165735050	8900	8900	8900	8900	0
143	20240905	182500	165735050	8900	8900	8900	8900	0
144	20240905	182400	165735050	8900	8900	8900	8900	0
145	20240905	182300	165735050	8900	8900	8900	8900	0
146	20240905	182200	165735050	8900	8900	8900	8900	0
147	20240905	182100	165735050	8900	8900	8900	8900	0
148	20240905	182000	165735050	8900	8900	8900	8900	0
149	20240905	181900	165735050	8900	8900	8900	8900	0
150	20240905	181800	165735050	8900	8900	8900	8900	0
151	20240905	181700	165735050	8900	8900	8900	8900	0
152	20240905	181600	165735050	8900	8900	8900	8900	62
153	20240905	181500	165735050	8900	8900	8900	8900	0
154	20240905	181400	165735050	8900	8900	8900	8900	0
155	20240905	181300	165735050	8900	8900	8900	8900	0
156	20240905	181200	165735050	8900	8900	8900	8900	0
157	20240905	181100	165735050	8900	8900	8900	8900	0
158	20240905	181000	165735050	8900	8900	8900	8900	0
159	20240905	180900	165735050	8900	8900	8900	8900	0
160	20240905	180800	165735050	8900	8900	8900	8900	0
161	20240905	180700	165735050	8900	8900	8900	8900	0
162	20240905	180600	165735050	8900	8900	8900	8900	0
163	20240905	180500	165735050	8900	8900	8900	8900	0
164	20240905	180400	165735050	8900	8900	8900	8900	0
165	20240905	180300	165735050	8900	8900	8900	8900	0
166	20240905	180200	165735050	8900	8900	8900	8900	0
167	20240905	180100	165735050	8900	8900	8900	8900	0
168	20240905	180000	165735050	8900	8900	8900	8900	0
169	20240905	175900	165735050	8900	8900	8900	8900	0
170	20240905	175800	165735050	8900	8900	8900	8900	0
171	20240905	175700	165735050	8900	8900	8900	8900	0
172	20240905	175600	165735050	8900	8900	8900	8900	0
173	20240905	175500	165735050	8900	8900	8900	8900	0
174	20240905	175400	165735050	8900	8900	8900	8900	0
175	20240905	175300	165735050	8900	8900	8900	8900	0
176	20240905	175200	165735050	8900	8900	8900	8900	0
177	20240905	175100	165735050	8900	8900	8900	8900	0
178	20240905	175000	165735050	8900	8900	8900	8900	0
179	20240905	174900	165735050	8900	8900	8900	8900	0
180	20240905	174800	165735050	8900	8900	8900	8900	0
181	20240905	174700	165735050	8900	8900	8900	8900	0
182	20240905	174600	165735050	8900	8900	8900	8900	62
183	20240905	174500	165735050	8900	8900	8900	8900	0
184	20240905	174400	165735050	8900	8900	8900	8900	0
185	20240905	174300	165735050	8900	8900	8900	8900	0
186	20240905	174200	165735050	8900	8900	8900	8900	0
187	20240905	174100	165735050	8900	8900	8900	8900	0
188	20240905	174000	165735050	8900	8900	8900	8900	0
189	20240905	173900	165735050	8900	8900	8900	8900	0
190	20240905	173800	165735050	8900	8900	8900	8900	0
191	20240905	173700	165735050	8900	8900	8900	8900	0
192	20240905	173600	165735050	8900	8900	8900	8900	0
193	20240905	173500	165735050	8900	8900	8900	8900	0
194	20240905	173400	165735050	8900	8900	8900	8900	0
195	20240905	173300	165735050	8900	8900	8900	8900	0
196	20240905	173200	165735050	8900	8900	8900	8900	0
197	20240905	173100	165735050	8900	8900	8900	8900	0
198	20240905	173000	165735050	8900	8900	8900	8900	0
199	20240905	172900	165735050	8900	8900	8900	8900	0
200	20240905	172800	165735050	8900	8900	8900	8900	0
201	20240905	172700	165735050	8900	8900	8900	8900	0
202	20240905	172600	165735050	8900	8900	8900	8900	0
203	20240905	172500	165735050	8900	8900	8900	8900	0
204	20240905	172400	165735050	8900	8900	8900	8900	0
205	20240905	172300	165735050	8900	8900	8900	8900	0
206	20240905	172200	165735050	8900	8900	8900	8900	0
207	20240905	172100	165735050	8900	8900	8900	8900	0
208	20240905	172000	165735050	8900	8900	8900	8900	0
209	20240905	171900	165735050	8900	8900	8900	8900	0
210	20240905	171800	165735050	8900	8900	8900	8900	0
211	20240905	171700	165735050	8900	8900	8900	8900	0
212	20240905	171600	165735050	8900	8900	8900	8900	62
213	20240905	171500	165735050	8900	8900	8900	8900	0
214	20240905	171400	165735050	8900	8900	8900	8900	0
215	20240905	171300	165735050	8900	8900	8900	8900	0
216	20240905	171200	165735050	8900	8900	8900	8900	0
217	20240905	171100	165735050	8900	8900	8900	8900	0
218	20240905	171000	165735050	8900	8900	8900	8900	0
219	20240905	170900	165735050	8900	8900	8900	8900	0
220	20240905	170800	165735050	8900	8900	8900	8900	0
221	20240905	170700	165735050	8900	8900	8900	8900	0
222	20240905	170600	165735050	8900	8900	8900	8900	0
223	20240905	170500	165735050	8900	8900	8900	8900	0
224	20240905	170400	165735050	8900	8900	8900	8900	0
225	20240905	170300	165735050	8900	8900	8900	8900	0
226	20240905	170200	165735050	8900	8900	8900	8900	0
227	20240905	170100	165735050	8900	8900	8900	8900	0
228	20240905	170000	165735050	8900	8900	8900	8900	0
229	20240905	165900	165735050	8900	8900	8900	8900	0
230	20240905	165800	165735050	8900	8900	8900	8900	0
231	20240905	165700	165735050	8900	8900	8900	8900	0
232	20240905	165600	165735050	8900	8900	8900	8900	0
233	20240905	165500	165735050	8900	8900	8900	8900	0
234	20240905	165400	165735050	8900	8900	8900	8900	0
235	20240905	165300	165735050	8900	8900	8900	8900	0
236	20240905	165200	165735050	8900	8900	8900	8900	0
237	20240905	165100	165735050	8900	8900	8900	8900	0
238	20240905	165000	165735050	8900	8900	8900	8900	0
239	20240905	164900	165735050	8900	8900	8900	8900	0
240	20240905	164800	165735050	8900	8900	8900	8900	0
241	20240905	164700	165735050	8900	8900	8900	8900	0
242	20240905	164600	165735050	8900	8900	8900	8900	62
243	20240905	164500	165735050	8900	8900	8900	8900	0
244	20240905	164400	165735050	8900	8900	8900	8900	0
245	20240905	164300	165735050	8900	8900	8900	8900	0
246	20240905	164200	165735050	8900	8900	8900	8900	0
247	20240905	164100	165735050	8900	8900	8900	8900	0
248	20240905	164000	165735050	8900	8900	8900	8900	0
249	20240905	163900	165735050	8900	8900	8900	8900	0
250	20240905	163800	165735050	8900	8900	8900	8900	0
251	20240905	163700	165735050	8900	8900	8900	8900	0
252	20240905	163600	165735050	8900	8900	8900	8900	0
253	20240905	163500	165735050	8900	8900	8900	8900	0
254	20240905	163400	165735050	8900	8900	8900	8900	0
255	20240905	163300	165735050	8900	8900	8900	8900	0
256	20240905	163200	165735050	8900	8900	8900	8900	0
257	20240905	163100	165735050	8900	8900	8900	8900	0
258	20240905	163000	165735050	8900	8900	8900	8900	0
259	20240905	162900	165735050	8900	8900	8900	8900	0
260	20240905	162800	165735050	8900	8900	8900	8900	0
261	20240905	162700	165735050	8900	8900	8900	8900	0
262	20240905	162600	165735050	8900	8900	8900	8900	0
263	20240905	162500	165735050	8900	8900	8900	8900	0
264	20240905	162400	165735050	8900	8900	8900	8900	0
265	20240905	162300	165735050	8900	8900	8900	8900	0
266	20240905	162200	165735050	8900	8900	8900	8900	0
267	20240905	162100	165735050	8900	8900	8900	8900	0
268	20240905	162000	165735050	8900	8900	8900	8900	0
269	20240905	161900	165735050	8900	8900	8900	8900	0
270	20240905	161800	165735050	8900	8900	8900	8900	0
271	20240905	161700	165735050	8900	8900	8900	8900	0
272	20240905	161600	165735050	8900	8900	8900	8900	62
273	20240905	161500	165735050	8900	8900	8900	8900	0
274	20240905	161400	165735050	8900	8900	8900	8900	0
275	20240905	161300	165735050	8900	8900	8900	8900	0
276	20240905	161200	165735050	8900	8900	8900	8900	0
277	20240905	161100	165735050	8900	8900	8900	8900	0
278	20240905	161000	165735050	8900	8900	8900	8900	0
279	20240905	160900	165735050	8900	8900	8900	8900	0
280	20240905	160800	165735050	8900	8900	8900	8900	0
281	20240905	160700	165735050	8900	8900	8900	8900	0
282	20240905	160600	165735050	8900	8900	8900	8900	0
283	20240905	160500	165735050	8900	8900	8900	8900	0
284	20240905	160400	165735050	8900	8900	8900	8900	0
285	20240905	160300	165735050	8900	8900	8900	8900	0
286	20240905	160200	165735050	8900	8900	8900	8900	0
287	20240905	160100	165735050	8900	8900	8900	8900	0
288	20240905	160000	165735050	8900	8900	8900	8900	0
289	20240905	155900	165735050	8900	8900	8900	8900	0
290	20240905	155800	165735050	8900	8900	8900	8900	0
291	20240905	155700	165735050	8900	8900	8900	8900	0
292	20240905	155600	165735050	8900	8900	8900	8900	0
293	20240905	155500	165735050	8900	8900	8900	8900	0
294	20240905	155400	165735050	8900	8900	8900	8900	0
295	20240905	155300	165735050	8900	8900	8900	8900	0
296	20240905	155200	165735050	8900	8900	8900	8900	0
297	20240905	155100	165735050	8900	8900	8900	8900	0
298	20240905	155000	165735050	8900	8900	8900	8900	0
299	20240905	154900	165735050	8900	8900	8900	8900	0
300	20240905	154800	165735050	8900	8900	8900	8900	0
301	20240905	154700	165735050	8900	8900	8900	8900	0
302	20240905	154600	165735050	8900	8900	8900	8900	62
303	20240905	154500	165735050	8900	8900	8900	8900	0
304	20240905	154400	165735050	8900	8900	8900	8900	0
305	20240905	154300	165735050	8900	8900	8900	8900	0
306	20240905	154200	165735050	8900	8900	8900	8900	0
307	20240905	154100	165735050	8900	8900	8900	8900	0
308	20240905	154000	165735050	8900	8900	8900	8900	0
309	20240905	153900	165735050	8900	8900	8900	8900	0
310	20240905	153800	165735050	8900	8900	8900	8900	0
311	20240905	153700	165735050	8900	8900	8900	8900	0
312	20240905	153600	165735050	8900	8900	8900	8900	0
313	20240905	153500	165735050	8900	8900	8900	8900	0
314	20240905	153400	165735050	8900	8900	8900	8900	0
315	20240905	153300	165735050	8900	8900	8900	8900	0
316	20240905	153200	165735050	8900	8900	8900	8900	0
317	20240905	153100	165735050	8900	8900	8900	8900	0
318	20240905	153000	165735050	8900	8900	8900	8900	62
319	20240905	152900	165183250	8900	8900	8900	8900	0
320	20240905	152800	165183250	8900	8900	8900	8900	0
321	20240905	152700	165183250	8900	8900	8900	8900	0
322	20240905	152600	165183250	8900	8900	8900	8900	0
323	20240905	152500	165183250	8900	8900	8900	8900	0
324	20240905	152400	165183250	8900	8900	8900	8900	0
325	20240905	152300	165183250	8900	8900	8900	8900	0
326	20240905	152200	165183250	8900	8900	8900	8900	0
327	20240905	152100	165183250	8900	8900	8900	8900	0
328	20240905	152000	165183250	8900	8900	8900	8900	0
329	20240905	151900	165183250	8900	8900	8900	8900	0
330	20240905	151800	165183250	8900	8900	8900	8900	0
331	20240905	151700	165183250	8900	8900	8900	8900	0
332	20240905	151600	165183250	8900	8900	8900	8900	0
333	20240905	151500	165183250	8900	8900	8900	8900	0
334	20240905	151400	165183250	8900	8900	8900	8900	0
335	20240905	151300	165183250	8900	8900	8900	8900	1
336	20240905	151200	165174350	8890	8890	8890	8890	0
337	20240905	151100	165174350	8890	8890	8890	8890	386
338	20240905	151000	161742810	8890	8890	8890	8890	5
339	20240905	150900	161698360	8890	8890	8890	8890	0
340	20240905	150800	161698360	8890	8890	8890	8890	21
341	20240905	150700	161511670	8890	8890	8890	8890	0
342	20240905	150600	161511670	8890	8890	8890	8890	0
343	20240905	150500	161511670	8890	8890	8890	8890	20
344	20240905	150400	161333870	8900	8900	8900	8900	0
345	20240905	150300	161333870	8900	8900	8900	8900	0
346	20240905	150200	161333870	8900	8900	8900	8900	0
347	20240905	150100	161333870	8900	8900	8900	8900	0
348	20240905	150000	161333870	8900	8900	8900	8900	0
349	20240905	145900	161333870	8900	8900	8900	8900	0
350	20240905	145800	161333870	8900	8900	8900	8900	19
351	20240905	145700	161164770	8900	8890	8900	8890	284
352	20240905	145600	158637450	8890	8890	8890	8890	0
353	20240905	145500	158637450	8890	8890	8890	8890	0
354	20240905	145400	158637450	8890	8890	8890	8890	0
355	20240905	145300	158637450	8890	8890	8890	8890	0
356	20240905	145200	158637450	8890	8890	8890	8890	0
357	20240905	145100	158637450	8890	8890	8890	8890	0
358	20240905	145000	158637450	8890	8890	8890	8890	0
359	20240905	144900	158637450	8890	8890	8890	8890	1
360	20240905	144800	158628560	8900	8900	8900	8900	0
361	20240905	144700	158628560	8900	8900	8900	8900	0
362	20240905	144600	158628560	8900	8900	8900	8900	0
363	20240905	144500	158628560	8900	8900	8900	8900	0
364	20240905	144400	158628560	8900	8900	8900	8900	0
365	20240905	144300	158628560	8900	8900	8900	8900	0
366	20240905	144200	158628560	8900	8900	8900	8900	1
367	20240905	144100	158619660	8900	8900	8900	8900	0
368	20240905	144000	158619660	8900	8870	8900	8870	30
369	20240905	143900	158353400	8870	8870	8870	8870	0
370	20240905	143800	158353400	8870	8870	8870	8870	9
371	20240905	143700	158273570	8870	8840	8870	8840	516
372	20240905	143600	153700080	8840	8840	8840	8840	0
373	20240905	143500	153700080	8840	8840	8840	8840	0
374	20240905	143400	153700080	8840	8840	8840	8840	0
375	20240905	143300	153700080	8840	8840	8840	8840	0
376	20240905	143200	153700080	8840	8840	8840	8840	0
377	20240905	143100	153700080	8840	8840	8840	8840	0
378	20240905	143000	153700080	8840	8840	8840	8840	2
379	20240905	142900	153682400	8850	8850	8850	8850	28
380	20240905	142800	153434600	8860	8860	8860	8860	0
381	20240905	142700	153434600	8860	8860	8860	8860	0
382	20240905	142600	153434600	8860	8860	8860	8860	0
383	20240905	142500	153434600	8860	8860	8860	8860	0
384	20240905	142400	153434600	8860	8860	8860	8860	0
385	20240905	142300	153434600	8860	8860	8860	8860	0
386	20240905	142200	153434600	8860	8860	8860	8860	0
387	20240905	142100	153434600	8860	8860	8860	8860	0
388	20240905	142000	153434600	8860	8860	8860	8860	0
389	20240905	141900	153434600	8860	8860	8860	8860	0
390	20240905	141800	153434600	8860	8860	8860	8860	0
391	20240905	141700	153434600	8860	8860	8860	8860	0
392	20240905	141600	153434600	8860	8710	8860	8710	16
393	20240905	141500	153294940	8710	8710	8710	8710	2
394	20240905	141400	153277520	8710	8710	8710	8710	11
395	20240905	141300	153181710	8710	8620	8710	8620	436
396	20240905	141200	149413710	8610	8610	8610	8610	45
397	20240905	141100	149026260	8600	8590	8600	8590	100
398	20240905	141000	148166440	8600	8600	8600	8600	0
399	20240905	140900	148166440	8600	8550	8600	8510	23
400	20240905	140800	147969780	8550	8610	8610	8380	1218
401	20240905	140700	137565350	8610	8610	8660	8610	22
402	20240905	140600	137375880	8610	8670	8670	8610	175
403	20240905	140500	135860630	8680	8690	8690	8680	84
404	20240905	140400	135131200	8690	8720	8720	8690	560
405	20240905	140300	130256480	8720	8750	8750	8720	1058
406	20240905	140200	121018130	8750	8760	8760	8750	180
407	20240905	140100	119442560	8750	8750	8750	8750	0
408	20240905	140000	119442560	8750	8750	8750	8750	10
409	20240905	135900	119355060	8750	8750	8750	8750	2
410	20240905	135800	119337560	8870	8870	8870	8870	0
411	20240905	135700	119337560	8870	8870	8870	8870	0
412	20240905	135600	119337560	8870	8870	8870	8870	0
413	20240905	135500	119337560	8870	8870	8870	8870	0
414	20240905	135400	119337560	8870	8870	8870	8870	0
415	20240905	135300	119337560	8870	8870	8870	8870	0
416	20240905	135200	119337560	8870	8870	8870	8870	0
417	20240905	135100	119337560	8870	8840	8870	8840	2
418	20240905	135000	119319850	8770	8720	8770	8720	100
419	20240905	134900	118446850	8710	8710	8720	8710	119
420	20240905	134800	117410350	8710	8750	8750	8710	272
421	20240905	134700	115035620	8760	8790	8790	8760	152
422	20240905	134600	113702190	8790	8790	8790	8790	0
423	20240905	134500	113702190	8790	8790	8790	8790	0
424	20240905	134400	113702190	8790	8810	8810	8790	38
425	20240905	134300	113367820	8830	8830	8830	8830	0
426	20240905	134200	113367820	8830	8830	8830	8830	0
427	20240905	134100	113367820	8830	8830	8830	8830	0
428	20240905	134000	113367820	8830	8820	8830	8820	5
429	20240905	133900	113323680	8830	8830	8830	8830	0
430	20240905	133800	113323680	8830	8830	8830	8830	0
431	20240905	133700	113323680	8830	8830	8830	8830	0
432	20240905	133600	113323680	8830	8830	8830	8830	0
433	20240905	133500	113323680	8830	8830	8830	8830	0
434	20240905	133400	113323680	8830	8830	8830	8830	0
435	20240905	133300	113323680	8830	8830	8830	8830	0
436	20240905	133200	113323680	8830	8830	8830	8830	0
437	20240905	133100	113323680	8830	8830	8830	8830	3
438	20240905	133000	113297190	8820	8820	8820	8820	1
439	20240905	132900	113288370	8810	8810	8810	8810	0
440	20240905	132800	113288370	8810	8810	8810	8810	0
441	20240905	132700	113288370	8810	8810	8810	8810	0
442	20240905	132600	113288370	8810	8810	8810	8810	0
443	20240905	132500	113288370	8810	8810	8810	8810	1
444	20240905	132400	113279560	8800	8800	8800	8800	0
445	20240905	132300	113279560	8800	8790	8800	8790	277
446	20240905	132200	110844610	8790	8790	8790	8790	60
447	20240905	132100	110317210	8780	8800	8810	8780	1222
448	20240905	132000	99569230	8810	8810	8810	8810	31
449	20240905	131900	99296120	8800	8800	8800	8800	0
450	20240905	131800	99296120	8800	8800	8800	8800	0
451	20240905	131700	99296120	8800	8800	8800	8800	70
452	20240905	131600	98680120	8800	8800	8800	8800	0
453	20240905	131500	98680120	8800	8800	8800	8800	0
454	20240905	131400	98680120	8800	8800	8800	8800	0
455	20240905	131300	98680120	8800	8810	8810	8800	359
456	20240905	131200	95520910	8870	8820	8870	8800	377
457	20240905	131100	92200160	8810	8810	8810	8810	0
458	20240905	131000	92200160	8810	8810	8810	8810	0
459	20240905	130900	92200160	8810	8810	8810	8810	0
460	20240905	130800	92200160	8810	8810	8810	8810	207
461	20240905	130700	90376490	8810	8830	8830	8810	439
462	20240905	130600	86504420	8820	8820	8820	8820	0
463	20240905	130500	86504420	8820	8820	8820	8820	0
464	20240905	130400	86504420	8820	8820	8820	8820	145
465	20240905	130300	85225520	8810	8810	8810	8810	0
466	20240905	130200	85225520	8810	8810	8810	8810	0
467	20240905	130100	85225520	8810	8810	8810	8810	0
468	20240905	130000	85225520	8810	8810	8810	8810	0
469	20240905	125900	85225520	8810	8810	8810	8810	0
470	20240905	125800	85225520	8810	8810	8810	8810	0
471	20240905	125700	85225520	8810	8820	8820	8810	25
472	20240905	125600	85005260	8810	8820	8820	8810	3
473	20240905	125500	84978820	8810	8810	8810	8810	0
474	20240905	125400	84978820	8810	8810	8810	8810	0
475	20240905	125300	84978820	8810	8810	8810	8810	0
476	20240905	125200	84978820	8810	8810	8810	8810	0
477	20240905	125100	84978820	8810	8810	8810	8810	423
478	20240905	125000	81252190	8810	8830	8830	8810	345
479	20240905	124900	78210170	8830	8830	8830	8830	0
480	20240905	124800	78210170	8830	8830	8830	8830	0
481	20240905	124700	78210170	8830	8830	8830	8830	0
482	20240905	124600	78210170	8830	8830	8830	8830	0
483	20240905	124500	78210170	8830	8830	8830	8830	0
484	20240905	124400	78210170	8830	8830	8830	8830	41
485	20240905	124300	77848140	8830	8830	8830	8830	0
486	20240905	124200	77848140	8830	8830	8830	8830	50
487	20240905	124100	77406640	8830	8830	8830	8830	0
488	20240905	124000	77406640	8830	8840	8840	8830	225
489	20240905	123900	75419780	8840	8840	8840	8840	0
490	20240905	123800	75419780	8840	8840	8840	8840	0
491	20240905	123700	75419780	8840	8840	8840	8840	179
492	20240905	123600	73837420	8840	8840	8840	8840	1
493	20240905	123500	73828580	8840	8840	8840	8840	50
494	20240905	123400	73386580	8840	8840	8840	8840	0
495	20240905	123300	73386580	8840	8840	8840	8840	0
496	20240905	123200	73386580	8840	8840	8840	8840	0
497	20240905	123100	73386580	8840	8840	8840	8840	0
498	20240905	123000	73386580	8840	8840	8840	8840	0
499	20240905	122900	73386580	8840	8840	8840	8840	50
500	20240905	122800	72944580	8840	8840	8840	8840	0
501	20240905	122700	72944580	8840	8870	8870	8840	168
502	20240905	122600	71457710	8870	8870	8870	8870	0
503	20240905	122500	71457710	8870	8870	8870	8870	0
504	20240905	122400	71457710	8870	8870	8870	8870	0
505	20240905	122300	71457710	8870	8870	8870	8870	0
506	20240905	122200	71457710	8870	8870	8870	8870	0
507	20240905	122100	71457710	8870	8870	8870	8870	0
508	20240905	122000	71457710	8870	8870	8870	8870	0
509	20240905	121900	71457710	8870	8870	8870	8870	200
510	20240905	121800	69683710	8870	8870	8870	8870	3
511	20240905	121700	69657100	8870	8870	8870	8870	2
512	20240905	121600	69639360	8870	8870	8870	8870	0
513	20240905	121500	69639360	8870	8870	8870	8870	0
514	20240905	121400	69639360	8870	8870	8870	8870	0
515	20240905	121300	69639360	8870	8870	8870	8870	0
516	20240905	121200	69639360	8870	8870	8870	8870	0
517	20240905	121100	69639360	8870	8870	8870	8870	4
518	20240905	121000	69603880	8870	8870	8870	8870	0
519	20240905	120900	69603880	8870	8870	8870	8870	0
520	20240905	120800	69603880	8870	8870	8870	8870	0
521	20240905	120700	69603880	8870	8870	8870	8870	0
522	20240905	120600	69603880	8870	8870	8870	8870	0
523	20240905	120500	69603880	8870	8870	8870	8870	0
524	20240905	120400	69603880	8870	8870	8870	8870	0
525	20240905	120300	69603880	8870	8870	8870	8870	200
526	20240905	120200	67829880	8870	8870	8870	8870	0
527	20240905	120100	67829880	8870	8870	8870	8870	0
528	20240905	120000	67829880	8870	8870	8870	8870	0
529	20240905	115900	67829880	8870	8870	8870	8870	0
530	20240905	115800	67829880	8870	8870	8870	8870	0
531	20240905	115700	67829880	8870	8870	8870	8870	0
532	20240905	115600	67829880	8870	8870	8870	8870	0
533	20240905	115500	67829880	8870	8870	8870	8870	0
534	20240905	115400	67829880	8870	8870	8870	8870	0
535	20240905	115300	67829880	8870	8870	8870	8870	0
536	20240905	115200	67829880	8870	8870	8870	8870	0
537	20240905	115100	67829880	8870	8870	8870	8870	20
538	20240905	115000	67652480	8870	8870	8870	8870	0
539	20240905	114900	67652480	8870	8870	8870	8870	0
540	20240905	114800	67652480	8870	8870	8870	8870	0
541	20240905	114700	67652480	8870	8870	8870	8870	0
542	20240905	114600	67652480	8870	8870	8870	8870	0
543	20240905	114500	67652480	8870	8870	8870	8870	0
544	20240905	114400	67652480	8870	8870	8870	8870	0
545	20240905	114300	67652480	8870	8880	8880	8870	200
546	20240905	114200	65877480	8870	8870	8870	8870	0
547	20240905	114100	65877480	8870	8870	8870	8870	0
548	20240905	114000	65877480	8870	8870	8870	8870	0
549	20240905	113900	65877480	8870	8870	8870	8870	0
550	20240905	113800	65877480	8870	8870	8870	8870	0
551	20240905	113700	65877480	8870	8870	8870	8870	0
552	20240905	113600	65877480	8870	8870	8870	8870	0
553	20240905	113500	65877480	8870	8870	8870	8870	0
554	20240905	113400	65877480	8870	8870	8870	8870	0
555	20240905	113300	65877480	8870	8870	8870	8870	0
556	20240905	113200	65877480	8870	8870	8870	8870	0
557	20240905	113100	65877480	8870	8870	8870	8870	50
558	20240905	113000	65433980	8870	8870	8870	8870	425
559	20240905	112900	61664230	8870	8870	8870	8870	0
560	20240905	112800	61664230	8870	8870	8870	8870	10
561	20240905	112700	61575530	8870	8870	8870	8870	0
562	20240905	112600	61575530	8870	8870	8870	8870	0
563	20240905	112500	61575530	8870	8870	8870	8870	158
564	20240905	112400	60174070	8880	8880	8880	8880	18
565	20240905	112300	60014230	8880	8880	8880	8880	0
566	20240905	112200	60014230	8880	8880	8880	8880	84
567	20240905	112100	59268310	8880	8880	8880	8880	141
568	20240905	112000	58016230	8880	8880	8880	8880	0
569	20240905	111900	58016230	8880	8880	8880	8880	0
570	20240905	111800	58016230	8880	8880	8880	8880	0
571	20240905	111700	58016230	8880	8880	8880	8880	0
572	20240905	111600	58016230	8880	8880	8880	8880	0
573	20240905	111500	58016230	8880	8890	8890	8880	2
574	20240905	111400	57998460	8880	8880	8880	8880	0
575	20240905	111300	57998460	8880	8880	8880	8880	0
576	20240905	111200	57998460	8880	8880	8880	8880	0
577	20240905	111100	57998460	8880	8880	8880	8880	0
578	20240905	111000	57998460	8880	8880	8880	8880	0
579	20240905	110900	57998460	8880	8880	8880	8880	67
580	20240905	110800	57403500	8880	8880	8880	8880	89
581	20240905	110700	56613180	8870	8870	8870	8870	0
582	20240905	110600	56613180	8870	8870	8870	8870	0
583	20240905	110500	56613180	8870	8910	8910	8870	130
584	20240905	110400	55456190	8920	8920	8920	8920	22
585	20240905	110300	55259950	8920	8920	8920	8920	0
586	20240905	110200	55259950	8920	8920	8920	8920	0
587	20240905	110100	55259950	8920	8920	8920	8920	0
588	20240905	110000	55259950	8920	8920	8920	8920	0
589	20240905	105900	55259950	8920	8920	8920	8920	0
590	20240905	105800	55259950	8920	8920	8920	8920	0
591	20240905	105700	55259950	8920	8920	8920	8920	0
592	20240905	105600	55259950	8920	8920	8920	8920	0
593	20240905	105500	55259950	8920	8920	8920	8920	60
594	20240905	105400	54724750	8920	8920	8920	8920	0
595	20240905	105300	54724750	8920	8920	8920	8920	0
596	20240905	105200	54724750	8920	8920	8920	8920	0
597	20240905	105100	54724750	8920	8930	8930	8920	100
598	20240905	105000	53832740	8920	8920	8920	8920	0
599	20240905	104900	53832740	8920	8950	8950	8920	150
600	20240905	104800	52494470	8920	8940	8940	8920	410
601	20240905	104700	48837250	8950	8950	8950	8950	4
602	20240905	104600	48801450	8950	8990	8990	8950	175
603	20240905	104500	47234570	9000	9000	9000	9000	0
604	20240905	104400	47234570	9000	9000	9000	9000	3
605	20240905	104300	47207570	9010	9010	9010	9010	0
606	20240905	104200	47207570	9010	9010	9010	9010	0
607	20240905	104100	47207570	9010	9010	9010	9010	0
608	20240905	104000	47207570	9010	9010	9010	9010	0
609	20240905	103900	47207570	9010	9010	9010	9010	0
610	20240905	103800	47207570	9010	9010	9010	9010	0
611	20240905	103700	47207570	9010	9010	9010	9010	0
612	20240905	103600	47207570	9010	9010	9010	9010	0
613	20240905	103500	47207570	9010	9010	9010	9010	0
614	20240905	103400	47207570	9010	9010	9010	9010	0
615	20240905	103300	47207570	9010	9010	9010	9010	48
616	20240905	103200	46775090	9020	9020	9020	9020	0
617	20240905	103100	46775090	9020	9020	9020	9020	0
618	20240905	103000	46775090	9020	9020	9020	9020	0
619	20240905	102900	46775090	9020	9020	9020	9020	0
620	20240905	102800	46775090	9020	9020	9020	9020	85
621	20240905	102700	46008390	9020	9020	9020	9020	36
622	20240905	102600	45683670	9020	9020	9020	9020	200
623	20240905	102500	43879670	9020	9020	9020	9020	0
624	20240905	102400	43879670	9020	9020	9020	9020	0
625	20240905	102300	43879670	9020	9030	9030	9020	200
626	20240905	102200	42075100	9130	9130	9130	9130	0
627	20240905	102100	42075100	9130	9130	9130	9130	0
628	20240905	102000	42075100	9130	9130	9130	9130	0
629	20240905	101900	42075100	9130	9130	9130	9130	0
630	20240905	101800	42075100	9130	9130	9130	9130	0
631	20240905	101700	42075100	9130	9130	9130	9130	0
632	20240905	101600	42075100	9130	9130	9130	9130	0
633	20240905	101500	42075100	9130	9130	9130	9130	2
634	20240905	101400	42056840	9130	9130	9130	9130	1
635	20240905	101300	42047710	9050	9050	9050	9050	15
636	20240905	101200	41911960	9070	9070	9070	9070	146
637	20240905	101100	40587740	9070	9070	9070	9070	0
638	20240905	101000	40587740	9070	9070	9070	9070	54
639	20240905	100900	40097960	9050	9050	9050	9050	0
640	20240905	100800	40097960	9050	9050	9050	9050	0
641	20240905	100700	40097960	9050	9050	9050	9050	13
642	20240905	100600	39980310	9050	9050	9050	9050	0
643	20240905	100500	39980310	9050	9050	9050	9050	2
644	20240905	100400	39962210	9050	9050	9050	9050	0
645	20240905	100300	39962210	9050	9050	9050	9050	98
646	20240905	100200	39075310	9050	9050	9050	9050	2
647	20240905	100100	39057210	9050	9050	9050	9050	0
648	20240905	100000	39057210	9050	9050	9050	9050	0
649	20240905	095900	39057210	9050	9050	9050	9050	0
650	20240905	095800	39057210	9050	9050	9050	9050	20
651	20240905	095700	38876210	9070	9070	9070	9070	0
652	20240905	095600	38876210	9070	9070	9070	9070	0
653	20240905	095500	38876210	9070	9070	9070	9070	0
654	20240905	095400	38876210	9070	9070	9070	9070	0
655	20240905	095300	38876210	9070	9070	9070	9070	0
656	20240905	095200	38876210	9070	9070	9070	9070	0
657	20240905	095100	38876210	9070	9070	9070	9070	0
658	20240905	095000	38876210	9070	9070	9070	9070	0
659	20240905	094900	38876210	9070	9070	9070	9070	2
660	20240905	094800	38858070	9040	9040	9040	9040	290
661	20240905	094700	36236470	9040	9040	9040	9040	228
662	20240905	094600	34175350	9050	9050	9050	9050	10
663	20240905	094500	34084850	9080	9090	9090	9080	417
664	20240905	094400	30297880	9090	9090	9090	9090	39
665	20240905	094300	29943370	9100	9100	9100	9100	11
666	20240905	094200	29843270	9100	9100	9100	9100	1
667	20240905	094100	29834170	9160	9160	9160	9160	0
668	20240905	094000	29834170	9160	9160	9160	9160	0
669	20240905	093900	29834170	9160	9160	9160	9160	1
670	20240905	093800	29825010	9160	9100	9160	9100	202
671	20240905	093700	27986700	9100	9100	9100	9100	0
672	20240905	093600	27986700	9100	9100	9100	9100	0
673	20240905	093500	27986700	9100	9100	9100	9100	3
674	20240905	093400	27959400	9080	9080	9080	9080	0
675	20240905	093300	27959400	9080	9080	9080	9080	0
676	20240905	093200	27959400	9080	9080	9080	9080	0
677	20240905	093100	27959400	9080	9080	9080	9080	0
678	20240905	093000	27959400	9080	9080	9080	9080	0
679	20240905	092900	27959400	9080	9080	9080	9080	0
680	20240905	092800	27959400	9080	9080	9080	9080	0
681	20240905	092700	27959400	9080	9080	9080	9080	0
682	20240905	092600	27959400	9080	9080	9080	9080	0
683	20240905	092500	27959400	9080	9080	9080	9080	0
684	20240905	092400	27959400	9080	9080	9080	9080	450
685	20240905	092300	23873400	9080	9080	9080	9080	150
686	20240905	092200	22511400	9080	9080	9080	9080	0
687	20240905	092100	22511400	9080	9080	9080	9080	0
688	20240905	092000	22511400	9080	9100	9100	9080	144
689	20240905	091900	21203210	9200	9200	9200	9200	0
690	20240905	091800	21203210	9200	9200	9200	9200	0
691	20240905	091700	21203210	9200	9100	9200	9100	20
692	20240905	091600	21020310	9100	9100	9100	9100	0
693	20240905	091500	21020310	9100	9100	9100	9100	10
694	20240905	091400	20929310	9090	9090	9090	9090	53
695	20240905	091300	20447540	9100	9100	9100	9100	11
696	20240905	091200	20347440	9100	9050	9100	9050	466
697	20240905	091100	16119050	9000	9000	9000	9000	0
698	20240905	091000	16119050	9000	9000	9000	9000	0
699	20240905	090900	16119050	9000	9000	9000	9000	0
700	20240905	090800	16119050	9000	9000	9000	9000	263
701	20240905	090700	13752050	9000	9000	9000	9000	366
702	20240905	090600	10458050	9000	9000	9000	9000	0
703	20240905	090500	10458050	9000	9000	9000	9000	228
704	20240905	090400	8406050	9000	9000	9000	9000	450
705	20240905	090300	4356050	9000	9000	9000	9000	74
706	20240905	090200	3690050	9000	9000	9000	9000	319
707	20240905	090100	819050	9000	9050	9050	9000	91
708	20240905	090000	0	8900	8900	8900	8900	0