KissMeData/026890/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	190900	381356650	8880	8880	8880	8880	7401
3	20240903	190800	381356650	8880	8880	8880	8880	0
4	20240903	190700	381356650	8880	8880	8880	8880	0
5	20240903	190600	381356650	8880	8880	8880	8880	0
6	20240903	190500	381356650	8880	8880	8880	8880	0
7	20240903	190400	381356650	8880	8880	8880	8880	0
8	20240903	190300	381356650	8880	8880	8880	8880	0
9	20240903	190200	381356650	8880	8880	8880	8880	0
10	20240903	190100	381356650	8880	8880	8880	8880	0
11	20240903	190000	381356650	8880	8880	8880	8880	0
12	20240903	185900	381356650	8880	8880	8880	8880	0
13	20240903	185800	381356650	8880	8880	8880	8880	0
14	20240903	185700	381356650	8880	8880	8880	8880	0
15	20240903	185600	381356650	8880	8880	8880	8880	0
16	20240903	185500	381356650	8880	8880	8880	8880	0
17	20240903	185400	381356650	8880	8880	8880	8880	0
18	20240903	185300	381356650	8880	8880	8880	8880	0
19	20240903	185200	381356650	8880	8880	8880	8880	0
20	20240903	185100	381356650	8880	8880	8880	8880	0
21	20240903	185000	381356650	8880	8880	8880	8880	0
22	20240903	184900	381356650	8880	8880	8880	8880	0
23	20240903	184800	381356650	8880	8880	8880	8880	0
24	20240903	184700	381356650	8880	8880	8880	8880	0
25	20240903	184600	381356650	8880	8880	8880	8880	0
26	20240903	184500	381356650	8880	8880	8880	8880	0
27	20240903	184400	381356650	8880	8880	8880	8880	0
28	20240903	184300	381356650	8880	8880	8880	8880	0
29	20240903	184200	381356650	8880	8880	8880	8880	0
30	20240903	184100	381356650	8880	8880	8880	8880	0
31	20240903	184000	381356650	8880	8880	8880	8880	0
32	20240903	183900	381356650	8880	8880	8880	8880	7401
33	20240903	183800	381356650	8880	8880	8880	8880	0
34	20240903	183700	381356650	8880	8880	8880	8880	0
35	20240903	183600	381356650	8880	8880	8880	8880	0
36	20240903	183500	381356650	8880	8880	8880	8880	0
37	20240903	183400	381356650	8880	8880	8880	8880	0
38	20240903	183300	381356650	8880	8880	8880	8880	0
39	20240903	183200	381356650	8880	8880	8880	8880	0
40	20240903	183100	381356650	8880	8880	8880	8880	0
41	20240903	183000	381356650	8880	8880	8880	8880	0
42	20240903	182900	381356650	8880	8880	8880	8880	0
43	20240903	182800	381356650	8880	8880	8880	8880	0
44	20240903	182700	381356650	8880	8880	8880	8880	0
45	20240903	182600	381356650	8880	8880	8880	8880	0
46	20240903	182500	381356650	8880	8880	8880	8880	0
47	20240903	182400	381356650	8880	8880	8880	8880	0
48	20240903	182300	381356650	8880	8880	8880	8880	0
49	20240903	182200	381356650	8880	8880	8880	8880	0
50	20240903	182100	381356650	8880	8880	8880	8880	0
51	20240903	182000	381356650	8880	8880	8880	8880	0
52	20240903	181900	381356650	8880	8880	8880	8880	0
53	20240903	181800	381356650	8880	8880	8880	8880	0
54	20240903	181700	381356650	8880	8880	8880	8880	0
55	20240903	181600	381356650	8880	8880	8880	8880	0
56	20240903	181500	381356650	8880	8880	8880	8880	0
57	20240903	181400	381356650	8880	8880	8880	8880	0
58	20240903	181300	381356650	8880	8880	8880	8880	0
59	20240903	181200	381356650	8880	8880	8880	8880	0
60	20240903	181100	381356650	8880	8880	8880	8880	0
61	20240903	181000	381356650	8880	8880	8880	8880	0
62	20240903	180900	381356650	8880	8880	8880	8880	7401
63	20240903	180800	381356650	8880	8880	8880	8880	0
64	20240903	180700	381356650	8880	8880	8880	8880	0
65	20240903	180600	381356650	8880	8880	8880	8880	0
66	20240903	180500	381356650	8880	8880	8880	8880	0
67	20240903	180400	381356650	8880	8880	8880	8880	0
68	20240903	180300	381356650	8880	8880	8880	8880	0
69	20240903	180200	381356650	8880	8880	8880	8880	0
70	20240903	180100	381356650	8880	8880	8880	8880	0
71	20240903	180000	381356650	8880	8880	8880	8880	0
72	20240903	175900	381356650	8880	8880	8880	8880	0
73	20240903	175800	381356650	8880	8880	8880	8880	0
74	20240903	175700	381356650	8880	8880	8880	8880	0
75	20240903	175600	381356650	8880	8880	8880	8880	0
76	20240903	175500	381356650	8880	8880	8880	8880	0
77	20240903	175400	381356650	8880	8880	8880	8880	0
78	20240903	175300	381356650	8880	8880	8880	8880	0
79	20240903	175200	381356650	8880	8880	8880	8880	0
80	20240903	175100	381356650	8880	8880	8880	8880	0
81	20240903	175000	381356650	8880	8880	8880	8880	0
82	20240903	174900	381356650	8880	8880	8880	8880	0
83	20240903	174800	381356650	8880	8880	8880	8880	0
84	20240903	174700	381356650	8880	8880	8880	8880	0
85	20240903	174600	381356650	8880	8880	8880	8880	0
86	20240903	174500	381356650	8880	8880	8880	8880	0
87	20240903	174400	381356650	8880	8880	8880	8880	0
88	20240903	174300	381356650	8880	8880	8880	8880	0
89	20240903	174200	381356650	8880	8880	8880	8880	0
90	20240903	174100	381356650	8880	8880	8880	8880	0
91	20240903	174000	381356650	8880	8880	8880	8880	0
92	20240903	173900	381356650	8880	8880	8880	8880	7401
93	20240903	173800	381356650	8880	8880	8880	8880	0
94	20240903	173700	381356650	8880	8880	8880	8880	0
95	20240903	173600	381356650	8880	8880	8880	8880	0
96	20240903	173500	381356650	8880	8880	8880	8880	0
97	20240903	173400	381356650	8880	8880	8880	8880	0
98	20240903	173300	381356650	8880	8880	8880	8880	0
99	20240903	173200	381356650	8880	8880	8880	8880	0
100	20240903	173100	381356650	8880	8880	8880	8880	0
101	20240903	173000	381356650	8880	8880	8880	8880	0
102	20240903	172900	381356650	8880	8880	8880	8880	0
103	20240903	172800	381356650	8880	8880	8880	8880	0
104	20240903	172700	381356650	8880	8880	8880	8880	0
105	20240903	172600	381356650	8880	8880	8880	8880	0
106	20240903	172500	381356650	8880	8880	8880	8880	0
107	20240903	172400	381356650	8880	8880	8880	8880	0
108	20240903	172300	381356650	8880	8880	8880	8880	0
109	20240903	172200	381356650	8880	8880	8880	8880	0
110	20240903	172100	381356650	8880	8880	8880	8880	0
111	20240903	172000	381356650	8880	8880	8880	8880	0
112	20240903	171900	381356650	8880	8880	8880	8880	0
113	20240903	171800	381356650	8880	8880	8880	8880	0
114	20240903	171700	381356650	8880	8880	8880	8880	0
115	20240903	171600	381356650	8880	8880	8880	8880	0
116	20240903	171500	381356650	8880	8880	8880	8880	0
117	20240903	171400	381356650	8880	8880	8880	8880	0
118	20240903	171300	381356650	8880	8880	8880	8880	0
119	20240903	171200	381356650	8880	8880	8880	8880	0
120	20240903	171100	381356650	8880	8880	8880	8880	0
121	20240903	171000	381356650	8880	8880	8880	8880	0
122	20240903	170900	381356650	8880	8880	8880	8880	7401
123	20240903	170800	381356650	8880	8880	8880	8880	0
124	20240903	170700	381356650	8880	8880	8880	8880	0
125	20240903	170600	381356650	8880	8880	8880	8880	0
126	20240903	170500	381356650	8880	8880	8880	8880	0
127	20240903	170400	381356650	8880	8880	8880	8880	0
128	20240903	170300	381356650	8880	8880	8880	8880	0
129	20240903	170200	381356650	8880	8880	8880	8880	0
130	20240903	170100	381356650	8880	8880	8880	8880	0
131	20240903	170000	381356650	8880	8880	8880	8880	0
132	20240903	165900	381356650	8880	8880	8880	8880	0
133	20240903	165800	381356650	8880	8880	8880	8880	0
134	20240903	165700	381356650	8880	8880	8880	8880	0
135	20240903	165600	381356650	8880	8880	8880	8880	0
136	20240903	165500	381356650	8880	8880	8880	8880	0
137	20240903	165400	381356650	8880	8880	8880	8880	0
138	20240903	165300	381356650	8880	8880	8880	8880	0
139	20240903	165200	381356650	8880	8880	8880	8880	0
140	20240903	165100	381356650	8880	8880	8880	8880	0
141	20240903	165000	381356650	8880	8880	8880	8880	0
142	20240903	164900	381356650	8880	8880	8880	8880	0
143	20240903	164800	381356650	8880	8880	8880	8880	0
144	20240903	164700	381356650	8880	8880	8880	8880	0
145	20240903	164600	381356650	8880	8880	8880	8880	0
146	20240903	164500	381356650	8880	8880	8880	8880	0
147	20240903	164400	381356650	8880	8880	8880	8880	0
148	20240903	164300	381356650	8880	8880	8880	8880	0
149	20240903	164200	381356650	8880	8880	8880	8880	0
150	20240903	164100	381356650	8880	8880	8880	8880	0
151	20240903	164000	381356650	8880	8880	8880	8880	0
152	20240903	163900	381356650	8880	8880	8880	8880	7401
153	20240903	163800	381356650	8880	8880	8880	8880	0
154	20240903	163700	381356650	8880	8880	8880	8880	0
155	20240903	163600	381356650	8880	8880	8880	8880	0
156	20240903	163500	381356650	8880	8880	8880	8880	0
157	20240903	163400	381356650	8880	8880	8880	8880	0
158	20240903	163300	381356650	8880	8880	8880	8880	0
159	20240903	163200	381356650	8880	8880	8880	8880	0
160	20240903	163100	381356650	8880	8880	8880	8880	0
161	20240903	163000	381356650	8880	8880	8880	8880	0
162	20240903	162900	381356650	8880	8880	8880	8880	0
163	20240903	162800	381356650	8880	8880	8880	8880	0
164	20240903	162700	381356650	8880	8880	8880	8880	0
165	20240903	162600	381356650	8880	8880	8880	8880	0
166	20240903	162500	381356650	8880	8880	8880	8880	0
167	20240903	162400	381356650	8880	8880	8880	8880	0
168	20240903	162300	381356650	8880	8880	8880	8880	0
169	20240903	162200	381356650	8880	8880	8880	8880	0
170	20240903	162100	381356650	8880	8880	8880	8880	0
171	20240903	162000	381356650	8880	8880	8880	8880	0
172	20240903	161900	381356650	8880	8880	8880	8880	0
173	20240903	161800	381356650	8880	8880	8880	8880	0
174	20240903	161700	381356650	8880	8880	8880	8880	0
175	20240903	161600	381356650	8880	8880	8880	8880	0
176	20240903	161500	381356650	8880	8880	8880	8880	0
177	20240903	161400	381356650	8880	8880	8880	8880	0
178	20240903	161300	381356650	8880	8880	8880	8880	0
179	20240903	161200	381356650	8880	8880	8880	8880	0
180	20240903	161100	381356650	8880	8880	8880	8880	0
181	20240903	161000	381356650	8880	8880	8880	8880	0
182	20240903	160900	381356650	8880	8880	8880	8880	7401
183	20240903	160800	381356650	8880	8880	8880	8880	0
184	20240903	160700	381356650	8880	8880	8880	8880	0
185	20240903	160600	381356650	8880	8880	8880	8880	0
186	20240903	160500	381356650	8880	8880	8880	8880	0
187	20240903	160400	381356650	8880	8880	8880	8880	0
188	20240903	160300	381356650	8880	8880	8880	8880	0
189	20240903	160200	381356650	8880	8880	8880	8880	0
190	20240903	160100	381356650	8880	8880	8880	8880	0
191	20240903	160000	381356650	8880	8880	8880	8880	0
192	20240903	155900	381356650	8880	8880	8880	8880	0
193	20240903	155800	381356650	8880	8880	8880	8880	0
194	20240903	155700	381356650	8880	8880	8880	8880	0
195	20240903	155600	381356650	8880	8880	8880	8880	0
196	20240903	155500	381356650	8880	8880	8880	8880	0
197	20240903	155400	381356650	8880	8880	8880	8880	0
198	20240903	155300	381356650	8880	8880	8880	8880	0
199	20240903	155200	381356650	8880	8880	8880	8880	0
200	20240903	155100	381356650	8880	8880	8880	8880	0
201	20240903	155000	381356650	8880	8880	8880	8880	0
202	20240903	154900	381356650	8880	8880	8880	8880	0
203	20240903	154800	381356650	8880	8880	8880	8880	0
204	20240903	154700	381356650	8880	8880	8880	8880	0
205	20240903	154600	381356650	8880	8880	8880	8880	0
206	20240903	154500	381356650	8880	8880	8880	8880	0
207	20240903	154400	381356650	8880	8880	8880	8880	0
208	20240903	154300	381356650	8880	8880	8880	8880	0
209	20240903	154200	381356650	8880	8880	8880	8880	0
210	20240903	154100	381356650	8880	8880	8880	8880	0
211	20240903	154000	381356650	8880	8880	8880	8880	0
212	20240903	153900	381356650	8880	8880	8880	8880	7401
213	20240903	153800	381356650	8880	8880	8880	8880	0
214	20240903	153700	381356650	8880	8880	8880	8880	0
215	20240903	153600	381356650	8880	8880	8880	8880	0
216	20240903	153500	381356650	8880	8880	8880	8880	0
217	20240903	153400	381356650	8880	8880	8880	8880	0
218	20240903	153300	381356650	8880	8880	8880	8880	0
219	20240903	153200	381356650	8880	8880	8880	8880	0
220	20240903	153100	381356650	8880	8880	8880	8880	0
221	20240903	153000	381356650	8880	8880	8880	8880	7401
222	20240903	152900	315635770	8830	8830	8830	8830	0
223	20240903	152800	315635770	8830	8830	8830	8830	0
224	20240903	152700	315635770	8830	8830	8830	8830	0
225	20240903	152600	315635770	8830	8830	8830	8830	0
226	20240903	152500	315635770	8830	8830	8830	8830	0
227	20240903	152400	315635770	8830	8830	8830	8830	0
228	20240903	152300	315635770	8830	8830	8830	8830	0
229	20240903	152200	315635770	8830	8830	8830	8830	0
230	20240903	152100	315635770	8830	8830	8830	8830	0
231	20240903	152000	315635770	8830	8830	8830	8830	0
232	20240903	151900	315635770	8830	8830	8840	8830	41
233	20240903	151800	315273590	8830	8830	8840	8830	23
234	20240903	151700	315070410	8830	8840	8840	8830	223
235	20240903	151600	313101260	8840	8840	8840	8830	572
236	20240903	151500	308050100	8840	8840	8840	8840	9
237	20240903	151400	307970540	8830	8840	8840	8830	27
238	20240903	151300	307731980	8840	8840	8840	8830	118
239	20240903	151200	306689860	8830	8840	8840	8830	29
240	20240903	151100	306433630	8830	8840	8840	8830	44
241	20240903	151000	306045000	8840	8840	8840	8840	2
242	20240903	150900	306027320	8830	8830	8830	8830	1
243	20240903	150800	306018490	8830	8830	8840	8830	170
244	20240903	150700	304516910	8830	8830	8830	8830	708
245	20240903	150600	298265270	8830	8830	8840	8830	127
246	20240903	150500	297142970	8830	8840	8840	8830	279
247	20240903	150400	294676760	8830	8830	8830	8830	0
248	20240903	150300	294676760	8830	8830	8830	8830	0
249	20240903	150200	294676760	8830	8830	8830	8830	0
250	20240903	150100	294676760	8830	8830	8830	8830	24
251	20240903	150000	294464840	8830	8830	8830	8830	541
252	20240903	145900	289687810	8830	8830	8830	8830	895
253	20240903	145800	281784960	8830	8830	8830	8830	11
254	20240903	145700	281687830	8830	8830	8830	8830	6
255	20240903	145600	281634850	8840	8840	8840	8840	35
256	20240903	145500	281325450	8850	8850	8850	8850	0
257	20240903	145400	281325450	8850	8850	8850	8850	10
258	20240903	145300	281236950	8850	8850	8850	8850	1
259	20240903	145200	281228100	8850	8850	8850	8850	2
260	20240903	145100	281210400	8850	8860	8860	8850	71
261	20240903	145000	280582020	8850	8860	8860	8840	377
262	20240903	144900	277247860	8850	8860	8860	8850	7
263	20240903	144800	277185870	8850	8860	8860	8850	32
264	20240903	144700	276902630	8850	8860	8860	8850	16
265	20240903	144600	276760990	8860	8860	8860	8850	14
266	20240903	144500	276636960	8860	8850	8860	8850	31
267	20240903	144400	276362390	8850	8850	8860	8850	222
268	20240903	144300	274397590	8860	8860	8860	8860	5
269	20240903	144200	274353290	8840	8860	8860	8840	6
270	20240903	144100	274300150	8860	8840	8860	8840	42
271	20240903	144000	273928430	8860	8850	8860	8840	71
272	20240903	143900	273299750	8850	8850	8850	8850	44
273	20240903	143800	272910350	8860	8860	8860	8860	0
274	20240903	143700	272910350	8860	8860	8860	8860	0
275	20240903	143600	272910350	8860	8860	8860	8860	8
276	20240903	143500	272839470	8840	8860	8860	8840	8
277	20240903	143400	272768630	8860	8850	8860	8840	742
278	20240903	143300	266201900	8860	8860	8860	8860	6
279	20240903	143200	266148740	8860	8850	8860	8850	24
280	20240903	143100	265936280	8860	8860	8860	8860	0
281	20240903	143000	265936280	8860	8860	8860	8860	0
282	20240903	142900	265936280	8860	8860	8860	8860	0
283	20240903	142800	265936280	8860	8860	8860	8860	3
284	20240903	142700	265909700	8860	8860	8860	8860	0
285	20240903	142600	265909700	8860	8860	8860	8860	3
286	20240903	142500	265883120	8840	8840	8840	8840	0
287	20240903	142400	265883120	8840	8840	8840	8840	0
288	20240903	142300	265883120	8840	8840	8840	8840	0
289	20240903	142200	265883120	8840	8840	8840	8840	0
290	20240903	142100	265883120	8840	8840	8840	8840	0
291	20240903	142000	265883120	8840	8840	8840	8840	0
292	20240903	141900	265883120	8840	8840	8840	8840	194
293	20240903	141800	264168160	8840	8840	8840	8840	59
294	20240903	141700	263646600	8840	8840	8840	8840	0
295	20240903	141600	263646600	8840	8840	8840	8840	0
296	20240903	141500	263646600	8840	8840	8840	8840	1
297	20240903	141400	263637760	8840	8860	8860	8840	73
298	20240903	141300	262992240	8840	8840	8840	8840	5
299	20240903	141200	262948040	8840	8840	8840	8840	5
300	20240903	141100	262903840	8840	8840	8840	8840	3103
301	20240903	141000	235473320	8840	8850	8860	8840	97
302	20240903	140900	234615040	8850	8850	8850	8850	0
303	20240903	140800	234615040	8850	8850	8850	8850	1765
304	20240903	140700	218994790	8850	8850	8850	8850	0
305	20240903	140600	218994790	8850	8850	8850	8850	557
306	20240903	140500	214065340	8860	8860	8860	8860	6
307	20240903	140400	214012180	8860	8860	8860	8860	10
308	20240903	140300	213923580	8850	8860	8860	8850	82
309	20240903	140200	213197830	8850	8850	8850	8850	0
310	20240903	140100	213197830	8850	8850	8850	8850	0
311	20240903	140000	213197830	8850	8850	8850	8850	0
312	20240903	135900	213197830	8850	8850	8850	8850	0
313	20240903	135800	213197830	8850	8850	8850	8850	0
314	20240903	135700	213197830	8850	8850	8850	8850	0
315	20240903	135600	213197830	8850	8850	8850	8850	0
316	20240903	135500	213197830	8850	8850	8850	8850	14
317	20240903	135400	213073930	8860	8860	8860	8860	0
318	20240903	135300	213073930	8860	8860	8860	8860	0
319	20240903	135200	213073930	8860	8860	8860	8860	5
320	20240903	135100	213029630	8860	8860	8860	8860	5
321	20240903	135000	212985330	8860	8870	8870	8860	10
322	20240903	134900	212896680	8870	8870	8870	8870	3
323	20240903	134800	212870070	8870	8870	8870	8870	0
324	20240903	134700	212870070	8870	8870	8870	8870	15
325	20240903	134600	212737020	8870	8870	8870	8870	200
326	20240903	134500	210963020	8870	8860	8870	8860	353
327	20240903	134400	207835130	8850	8850	8850	8850	6
328	20240903	134300	207782030	8850	8850	8850	8850	9
329	20240903	134200	207702380	8850	8850	8850	8850	1
330	20240903	134100	207693530	8850	8850	8850	8850	0
331	20240903	134000	207693530	8850	8850	8850	8850	7
332	20240903	133900	207631580	8850	8850	8850	8850	0
333	20240903	133800	207631580	8850	8850	8850	8850	0
334	20240903	133700	207631580	8850	8850	8850	8850	106
335	20240903	133600	206693480	8860	8860	8860	8860	3
336	20240903	133500	206666900	8850	8850	8850	8850	6
337	20240903	133400	206613800	8850	8850	8850	8850	0
338	20240903	133300	206613800	8850	8850	8850	8850	8
339	20240903	133200	206543000	8850	8850	8850	8850	6
340	20240903	133100	206489900	8850	8850	8850	8850	0
341	20240903	133000	206489900	8850	8850	8850	8850	3
342	20240903	132900	206463350	8850	8850	8850	8850	6
343	20240903	132800	206410250	8850	8850	8850	8850	0
344	20240903	132700	206410250	8850	8850	8850	8850	19
345	20240903	132600	206242100	8850	8850	8850	8850	3
346	20240903	132500	206215550	8850	8850	8850	8850	1110
347	20240903	132400	196392050	8850	8850	8850	8850	6
348	20240903	132300	196338950	8850	8850	8850	8850	0
349	20240903	132200	196338950	8850	8850	8850	8850	0
350	20240903	132100	196338950	8850	8850	8850	8850	0
351	20240903	132000	196338950	8850	8850	8850	8850	6
352	20240903	131900	196285850	8850	8850	8850	8850	0
353	20240903	131800	196285850	8850	8850	8850	8850	0
354	20240903	131700	196285850	8850	8850	8850	8850	10
355	20240903	131600	196197350	8850	8850	8850	8850	0
356	20240903	131500	196197350	8850	8850	8850	8850	3
357	20240903	131400	196170800	8850	8850	8850	8850	50
358	20240903	131300	195728300	8850	8860	8860	8850	4
359	20240903	131200	195692880	8850	8850	8850	8850	53
360	20240903	131100	195223830	8850	8850	8850	8850	1
361	20240903	131000	195214980	8850	8850	8850	8840	1059
362	20240903	130900	185851560	8860	8860	8860	8860	0
363	20240903	130800	185851560	8860	8860	8860	8860	1
364	20240903	130700	185842700	8850	8850	8850	8850	156
365	20240903	130600	184462100	8860	8860	8860	8860	2
366	20240903	130500	184444380	8850	8850	8850	8850	0
367	20240903	130400	184444380	8850	8860	8860	8850	86
368	20240903	130300	183682450	8860	8860	8860	8860	0
369	20240903	130200	183682450	8860	8860	8860	8860	0
370	20240903	130100	183682450	8860	8860	8860	8860	157
371	20240903	130000	182291430	8860	8860	8860	8860	6
372	20240903	125900	182238270	8860	8860	8860	8860	0
373	20240903	125800	182238270	8860	8860	8860	8860	0
374	20240903	125700	182238270	8860	8860	8860	8860	0
375	20240903	125600	182238270	8860	8860	8860	8860	10
376	20240903	125500	182149670	8860	8860	8860	8860	0
377	20240903	125400	182149670	8860	8860	8860	8860	0
378	20240903	125300	182149670	8860	8860	8860	8860	0
379	20240903	125200	182149670	8860	8860	8860	8860	50
380	20240903	125100	181706670	8860	8860	8860	8860	0
381	20240903	125000	181706670	8860	8860	8860	8860	0
382	20240903	124900	181706670	8860	8860	8860	8860	17
383	20240903	124800	181556050	8860	8860	8860	8860	0
384	20240903	124700	181556050	8860	8860	8860	8860	0
385	20240903	124600	181556050	8860	8860	8860	8860	0
386	20240903	124500	181556050	8860	8860	8860	8860	6
387	20240903	124400	181502890	8860	8860	8860	8860	0
388	20240903	124300	181502890	8860	8860	8860	8860	2
389	20240903	124200	181485170	8860	8860	8860	8860	4
390	20240903	124100	181449730	8860	8860	8860	8860	151
391	20240903	124000	180111870	8860	8860	8880	8860	265
392	20240903	123900	177763910	8860	8860	8860	8860	1
393	20240903	123800	177755050	8850	8860	8880	8850	1507
394	20240903	123700	164398590	8860	8850	8860	8850	294
395	20240903	123600	161795910	8860	8860	8860	8860	70
396	20240903	123500	161175710	8870	8870	8870	8870	0
397	20240903	123400	161175710	8870	8870	8870	8870	1
398	20240903	123300	161166840	8870	8870	8870	8870	0
399	20240903	123200	161166840	8870	8870	8870	8870	0
400	20240903	123100	161166840	8870	8870	8870	8870	3
401	20240903	123000	161140230	8870	8870	8870	8870	0
402	20240903	122900	161140230	8870	8870	8870	8870	1
403	20240903	122800	161131360	8870	8870	8870	8870	5
404	20240903	122700	161087010	8870	8870	8870	8870	0
405	20240903	122600	161087010	8870	8870	8870	8860	7
406	20240903	122500	161024930	8870	8870	8870	8870	8
407	20240903	122400	160953970	8860	8860	8860	8860	0
408	20240903	122300	160953970	8860	8860	8860	8860	4
409	20240903	122200	160918530	8860	8870	8870	8860	32
410	20240903	122100	160634860	8880	8880	8880	8880	9
411	20240903	122000	160554940	8880	8870	8880	8850	7
412	20240903	121900	160492820	8870	8870	8870	8860	481
413	20240903	121800	156230930	8870	8870	8870	8870	5
414	20240903	121700	156186580	8870	8870	8870	8870	10
415	20240903	121600	156097880	8870	8860	8870	8860	206
416	20240903	121500	154270870	8850	8840	8850	8840	1039
417	20240903	121400	145086000	8840	8840	8840	8840	0
418	20240903	121300	145086000	8840	8840	8840	8840	0
419	20240903	121200	145086000	8840	8850	8850	8840	20
420	20240903	121100	144909180	8860	8860	8860	8860	0
421	20240903	121000	144909180	8860	8860	8860	8860	16
422	20240903	120900	144767420	8860	8860	8860	8860	0
423	20240903	120800	144767420	8860	8860	8860	8860	0
424	20240903	120700	144767420	8860	8860	8860	8860	0
425	20240903	120600	144767420	8860	8860	8860	8860	6
426	20240903	120500	144714260	8870	8870	8870	8870	136
427	20240903	120400	143507940	8870	8870	8870	8870	0
428	20240903	120300	143507940	8870	8870	8870	8870	620
429	20240903	120200	138008540	8870	8870	8870	8870	8
430	20240903	120100	137937580	8870	8870	8870	8870	1
431	20240903	120000	137928710	8870	8870	8870	8870	0
432	20240903	115900	137928710	8870	8870	8870	8870	0
433	20240903	115800	137928710	8870	8870	8870	8870	0
434	20240903	115700	137928710	8870	8870	8870	8870	1
435	20240903	115600	137919840	8860	8860	8860	8860	0
436	20240903	115500	137919840	8860	8860	8860	8860	1
437	20240903	115400	137910980	8860	8860	8860	8860	1
438	20240903	115300	137902120	8860	8860	8860	8860	0
439	20240903	115200	137902120	8860	8860	8860	8860	0
440	20240903	115100	137902120	8860	8860	8860	8860	0
441	20240903	115000	137902120	8860	8860	8860	8860	0
442	20240903	114900	137902120	8860	8860	8860	8860	0
443	20240903	114800	137902120	8860	8860	8860	8860	0
444	20240903	114700	137902120	8860	8860	8860	8860	0
445	20240903	114600	137902120	8860	8860	8860	8860	1
446	20240903	114500	137893260	8880	8880	8880	8880	0
447	20240903	114400	137893260	8880	8880	8880	8880	0
448	20240903	114300	137893260	8880	8880	8880	8880	0
449	20240903	114200	137893260	8880	8850	8880	8850	3
450	20240903	114100	137866650	8880	8880	8880	8850	3
451	20240903	114000	137840040	8850	8880	8880	8850	4
452	20240903	113900	137804610	8880	8880	8880	8880	1
453	20240903	113800	137795730	8850	8880	8880	8850	39
454	20240903	113700	137450550	8880	8880	8880	8880	0
455	20240903	113600	137450550	8880	8880	8880	8880	2
456	20240903	113500	137432790	8880	8880	8880	8850	207
457	20240903	113400	135594810	8850	8890	8890	8850	215
458	20240903	113300	133684020	8890	8890	8890	8890	1
459	20240903	113200	133675130	8890	8890	8890	8890	0
460	20240903	113100	133675130	8890	8880	8890	8880	53
461	20240903	113000	133204470	8850	8890	8890	8850	14
462	20240903	112900	133080440	8890	8890	8890	8890	1
463	20240903	112800	133071550	8850	8880	8880	8850	129
464	20240903	112700	131926150	8880	8880	8880	8880	0
465	20240903	112600	131926150	8880	8880	8880	8880	0
466	20240903	112500	131926150	8880	8890	8890	8840	163
467	20240903	112400	130484640	8890	8890	8890	8890	3
468	20240903	112300	130457970	8890	8890	8890	8890	3
469	20240903	112200	130431300	8890	8890	8890	8880	6
470	20240903	112100	130377970	8890	8890	8890	8890	0
471	20240903	112000	130377970	8890	8890	8890	8890	0
472	20240903	111900	130377970	8890	8860	8890	8860	100
473	20240903	111800	129489860	8850	8850	8850	8850	4
474	20240903	111700	129454460	8860	8850	8860	8850	2
475	20240903	111600	129436750	8850	8860	8860	8850	4
476	20240903	111500	129401340	8850	8850	8850	8850	6
477	20240903	111400	129348240	8850	8850	8850	8850	0
478	20240903	111300	129348240	8850	8850	8850	8850	0
479	20240903	111200	129348240	8850	8850	8850	8850	41
480	20240903	111100	128985390	8850	8850	8850	8850	0
481	20240903	111000	128985390	8850	8850	8850	8850	7
482	20240903	110900	128923440	8850	8850	8850	8850	0
483	20240903	110800	128923440	8850	8850	8850	8850	7
484	20240903	110700	128861490	8850	8850	8850	8850	0
485	20240903	110600	128861490	8850	8850	8850	8850	4
486	20240903	110500	128826090	8850	8860	8890	8850	619
487	20240903	110400	123339480	8860	8860	8860	8860	0
488	20240903	110300	123339480	8860	8860	8860	8860	1
489	20240903	110200	123330620	8860	8860	8860	8860	5
490	20240903	110100	123286320	8890	8890	8890	8890	0
491	20240903	110000	123286320	8890	8890	8890	8890	0
492	20240903	105900	123286320	8890	8890	8890	8890	0
493	20240903	105800	123286320	8890	8890	8890	8890	0
494	20240903	105700	123286320	8890	8870	8890	8870	188
495	20240903	105600	121618060	8860	8860	8860	8860	0
496	20240903	105500	121618060	8860	8860	8860	8860	0
497	20240903	105400	121618060	8860	8860	8860	8860	4
498	20240903	105300	121582620	8860	8860	8860	8860	0
499	20240903	105200	121582620	8860	8860	8860	8860	9
500	20240903	105100	121502880	8860	8860	8860	8860	4
501	20240903	105000	121467440	8860	8860	8860	8860	0
502	20240903	104900	121467440	8860	8860	8860	8860	0
503	20240903	104800	121467440	8860	8860	8860	8860	2
504	20240903	104700	121449720	8860	8840	8860	8840	199
505	20240903	104600	119687370	8820	8820	8820	8820	50
506	20240903	104500	119246370	8850	8850	8850	8850	21
507	20240903	104400	119060520	8850	8850	8850	8850	4
508	20240903	104300	119025120	8850	8850	8850	8850	119
509	20240903	104200	117971970	8850	8850	8850	8850	4
510	20240903	104100	117936570	8850	8850	8850	8850	12
511	20240903	104000	117830370	8830	8830	8830	8830	50
512	20240903	103900	117388870	8830	8840	8840	8830	107
513	20240903	103800	116443010	8840	8840	8840	8840	5
514	20240903	103700	116398810	8840	8840	8840	8840	0
515	20240903	103600	116398810	8840	8840	8840	8840	0
516	20240903	103500	116398810	8840	8840	8840	8840	0
517	20240903	103400	116398810	8840	8840	8840	8840	5
518	20240903	103300	116354610	8840	8840	8840	8840	0
519	20240903	103200	116354610	8840	8840	8840	8840	24
520	20240903	103100	116142450	8840	8850	8850	8840	85
521	20240903	103000	115390770	8850	8850	8850	8850	0
522	20240903	102900	115390770	8850	8850	8850	8850	6
523	20240903	102800	115337670	8860	8850	8860	8850	14
524	20240903	102700	115213710	8860	8860	8860	8860	0
525	20240903	102600	115213710	8860	8860	8860	8860	0
526	20240903	102500	115213710	8860	8860	8860	8860	3
527	20240903	102400	115187130	8850	8850	8850	8850	130
528	20240903	102300	114036630	8860	8860	8860	8860	3
529	20240903	102200	114010050	8860	8870	8870	8860	6
530	20240903	102100	113956860	8870	8870	8870	8850	913
531	20240903	102000	105866950	8890	8890	8890	8890	3
532	20240903	101900	105840280	8890	8890	8890	8890	6
533	20240903	101800	105786940	8860	8860	8890	8860	718
534	20240903	101700	99417990	8850	8840	8860	8840	445
535	20240903	101600	95477820	8840	8840	8840	8840	516
536	20240903	101500	90916380	8840	8840	8840	8840	0
537	20240903	101400	90916380	8840	8840	8860	8840	234
538	20240903	101300	88843820	8830	8850	8850	8830	7
539	20240903	101200	88781890	8830	8830	8830	8830	0
540	20240903	101100	88781890	8830	8830	8830	8830	0
541	20240903	101000	88781890	8830	8830	8830	8830	0
542	20240903	100900	88781890	8830	8830	8830	8830	0
543	20240903	100800	88781890	8830	8830	8830	8830	2
544	20240903	100700	88764230	8810	8820	8820	8810	7
545	20240903	100600	88702550	8810	8810	8850	8810	45
546	20240903	100500	88306060	8870	8810	8870	8810	2
547	20240903	100400	88288380	8810	8840	8860	8810	2395
548	20240903	100300	67093460	8820	8820	8820	8820	360
549	20240903	100200	63918260	8840	8840	8840	8840	3
550	20240903	100100	63891740	8840	8840	8840	8840	6
551	20240903	100000	63838700	8830	8810	8830	8810	24
552	20240903	095900	63626800	8840	8840	8840	8840	0
553	20240903	095800	63626800	8840	8840	8840	8840	3
554	20240903	095700	63600280	8840	8810	8840	8810	106
555	20240903	095600	62666390	8810	8790	8810	8790	8
556	20240903	095500	62596030	8780	8780	8780	8780	236
557	20240903	095400	60523950	8810	8810	8810	8810	0
558	20240903	095300	60523950	8810	8780	8810	8780	26
559	20240903	095200	60295070	8810	8810	8810	8810	6
560	20240903	095100	60242210	8810	8810	8810	8810	3
561	20240903	095000	60215780	8810	8810	8810	8780	12
562	20240903	094900	60110240	8810	8810	8810	8810	3
563	20240903	094800	60083810	8780	8810	8810	8780	9
564	20240903	094700	60004700	8810	8810	8810	8810	3
565	20240903	094600	59978270	8810	8780	8810	8780	321
566	20240903	094500	57158360	8810	8770	8810	8770	3013
567	20240903	094400	30703140	8780	8770	8780	8770	6
568	20240903	094300	30650480	8770	8780	8780	8770	6
569	20240903	094200	30597840	8770	8780	8780	8770	9
570	20240903	094100	30518870	8780	8780	8780	8770	28
571	20240903	094000	30273080	8780	8770	8780	8770	497
572	20240903	093900	25909610	8780	8780	8780	8780	0
573	20240903	093800	25909610	8780	8780	8780	8770	23
574	20240903	093700	25707820	8780	8770	8780	8770	81
575	20240903	093600	24996700	8780	8780	8780	8780	5
576	20240903	093500	24952800	8780	8770	8780	8770	11
577	20240903	093400	24856280	8780	8780	8780	8780	107
578	20240903	093300	23916820	8770	8780	8780	8760	20
579	20240903	093200	23741490	8760	8780	8780	8760	11
580	20240903	093100	23645030	8780	8780	8780	8760	18
581	20240903	093000	23487110	8780	8780	8780	8780	0
582	20240903	092900	23487110	8780	8760	8780	8760	11
583	20240903	092800	23390650	8780	8770	8780	8760	208
584	20240903	092700	21566480	8780	8780	8780	8780	0
585	20240903	092600	21566480	8780	8760	8780	8760	13
586	20240903	092500	21452460	8780	8780	8780	8760	110
587	20240903	092400	20488560	8770	8780	8780	8770	1004
588	20240903	092300	11675310	8780	8780	8780	8780	30
589	20240903	092200	11411910	8780	8810	8810	8780	8
590	20240903	092100	11341580	8810	8810	8810	8810	0
591	20240903	092000	11341580	8810	8810	8810	8780	14
592	20240903	091900	11218390	8810	8810	8810	8810	0
593	20240903	091800	11218390	8810	8810	8810	8810	3
594	20240903	091700	11191960	8770	8810	8810	8770	11
595	20240903	091600	11095290	8810	8810	8810	8810	6
596	20240903	091500	11042430	8810	8810	8810	8810	107
597	20240903	091400	10099760	8810	8790	8810	8750	180
598	20240903	091300	8520980	8740	8840	8840	8740	426
599	20240903	091200	4785590	8840	8840	8840	8840	1
600	20240903	091100	4776750	8840	8840	8840	8810	8
601	20240903	091000	4706210	8840	8850	8850	8840	2
602	20240903	090900	4688520	8850	8850	8850	8850	1
603	20240903	090800	4679670	8810	8840	8850	8810	80
604	20240903	090700	3972980	8840	8840	8840	8840	236
605	20240903	090600	1886740	8830	8840	8840	8830	15
606	20240903	090500	1754240	8830	8830	8830	8830	0
607	20240903	090400	1754240	8830	8830	8830	8830	24
608	20240903	090300	1542320	8840	8840	8840	8840	11
609	20240903	090200	1445080	8840	8840	8840	8840	5
610	20240903	090100	1400880	8840	8840	8840	8840	3
611	20240903	090000	1374360	8810	8810	8810	8810	156