KissMeData/244920/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	204500	182040215	4150	4150	4150	4150	768
3	20240902	204400	182040215	4150	4150	4150	4150	0
4	20240902	204300	182040215	4150	4150	4150	4150	0
5	20240902	204200	182040215	4150	4150	4150	4150	0
6	20240902	204100	182040215	4150	4150	4150	4150	0
7	20240902	204000	182040215	4150	4150	4150	4150	0
8	20240902	203900	182040215	4150	4150	4150	4150	0
9	20240902	203800	182040215	4150	4150	4150	4150	0
10	20240902	203700	182040215	4150	4150	4150	4150	0
11	20240902	203600	182040215	4150	4150	4150	4150	0
12	20240902	203500	182040215	4150	4150	4150	4150	0
13	20240902	203400	182040215	4150	4150	4150	4150	0
14	20240902	203300	182040215	4150	4150	4150	4150	0
15	20240902	203200	182040215	4150	4150	4150	4150	0
16	20240902	203100	182040215	4150	4150	4150	4150	0
17	20240902	203000	182040215	4150	4150	4150	4150	0
18	20240902	202900	182040215	4150	4150	4150	4150	0
19	20240902	202800	182040215	4150	4150	4150	4150	0
20	20240902	202700	182040215	4150	4150	4150	4150	0
21	20240902	202600	182040215	4150	4150	4150	4150	0
22	20240902	202500	182040215	4150	4150	4150	4150	0
23	20240902	202400	182040215	4150	4150	4150	4150	0
24	20240902	202300	182040215	4150	4150	4150	4150	0
25	20240902	202200	182040215	4150	4150	4150	4150	0
26	20240902	202100	182040215	4150	4150	4150	4150	0
27	20240902	202000	182040215	4150	4150	4150	4150	0
28	20240902	201900	182040215	4150	4150	4150	4150	0
29	20240902	201800	182040215	4150	4150	4150	4150	0
30	20240902	201700	182040215	4150	4150	4150	4150	0
31	20240902	201600	182040215	4150	4150	4150	4150	0
32	20240902	201500	182040215	4150	4150	4150	4150	768
33	20240902	201400	182040215	4150	4150	4150	4150	0
34	20240902	201300	182040215	4150	4150	4150	4150	0
35	20240902	201200	182040215	4150	4150	4150	4150	0
36	20240902	201100	182040215	4150	4150	4150	4150	0
37	20240902	201000	182040215	4150	4150	4150	4150	0
38	20240902	200900	182040215	4150	4150	4150	4150	0
39	20240902	200800	182040215	4150	4150	4150	4150	0
40	20240902	200700	182040215	4150	4150	4150	4150	0
41	20240902	200600	182040215	4150	4150	4150	4150	0
42	20240902	200500	182040215	4150	4150	4150	4150	0
43	20240902	200400	182040215	4150	4150	4150	4150	0
44	20240902	200300	182040215	4150	4150	4150	4150	0
45	20240902	200200	182040215	4150	4150	4150	4150	0
46	20240902	200100	182040215	4150	4150	4150	4150	0
47	20240902	200000	182040215	4150	4150	4150	4150	0
48	20240902	195900	182040215	4150	4150	4150	4150	0
49	20240902	195800	182040215	4150	4150	4150	4150	0
50	20240902	195700	182040215	4150	4150	4150	4150	0
51	20240902	195600	182040215	4150	4150	4150	4150	0
52	20240902	195500	182040215	4150	4150	4150	4150	0
53	20240902	195400	182040215	4150	4150	4150	4150	0
54	20240902	195300	182040215	4150	4150	4150	4150	0
55	20240902	195200	182040215	4150	4150	4150	4150	0
56	20240902	195100	182040215	4150	4150	4150	4150	0
57	20240902	195000	182040215	4150	4150	4150	4150	0
58	20240902	194900	182040215	4150	4150	4150	4150	0
59	20240902	194800	182040215	4150	4150	4150	4150	0
60	20240902	194700	182040215	4150	4150	4150	4150	0
61	20240902	194600	182040215	4150	4150	4150	4150	0
62	20240902	194500	182040215	4150	4150	4150	4150	768
63	20240902	194400	182040215	4150	4150	4150	4150	0
64	20240902	194300	182040215	4150	4150	4150	4150	0
65	20240902	194200	182040215	4150	4150	4150	4150	0
66	20240902	194100	182040215	4150	4150	4150	4150	0
67	20240902	194000	182040215	4150	4150	4150	4150	0
68	20240902	193900	182040215	4150	4150	4150	4150	0
69	20240902	193800	182040215	4150	4150	4150	4150	0
70	20240902	193700	182040215	4150	4150	4150	4150	0
71	20240902	193600	182040215	4150	4150	4150	4150	0
72	20240902	193500	182040215	4150	4150	4150	4150	0
73	20240902	193400	182040215	4150	4150	4150	4150	0
74	20240902	193300	182040215	4150	4150	4150	4150	0
75	20240902	193200	182040215	4150	4150	4150	4150	0
76	20240902	193100	182040215	4150	4150	4150	4150	0
77	20240902	193000	182040215	4150	4150	4150	4150	0
78	20240902	192900	182040215	4150	4150	4150	4150	0
79	20240902	192800	182040215	4150	4150	4150	4150	0
80	20240902	192700	182040215	4150	4150	4150	4150	0
81	20240902	192600	182040215	4150	4150	4150	4150	0
82	20240902	192500	182040215	4150	4150	4150	4150	0
83	20240902	192400	182040215	4150	4150	4150	4150	0
84	20240902	192300	182040215	4150	4150	4150	4150	0
85	20240902	192200	182040215	4150	4150	4150	4150	0
86	20240902	192100	182040215	4150	4150	4150	4150	0
87	20240902	192000	182040215	4150	4150	4150	4150	0
88	20240902	191900	182040215	4150	4150	4150	4150	0
89	20240902	191800	182040215	4150	4150	4150	4150	0
90	20240902	191700	182040215	4150	4150	4150	4150	0
91	20240902	191600	182040215	4150	4150	4150	4150	0
92	20240902	191500	182040215	4150	4150	4150	4150	768
93	20240902	191400	182040215	4150	4150	4150	4150	0
94	20240902	191300	182040215	4150	4150	4150	4150	0
95	20240902	191200	182040215	4150	4150	4150	4150	0
96	20240902	191100	182040215	4150	4150	4150	4150	0
97	20240902	191000	182040215	4150	4150	4150	4150	0
98	20240902	190900	182040215	4150	4150	4150	4150	0
99	20240902	190800	182040215	4150	4150	4150	4150	0
100	20240902	190700	182040215	4150	4150	4150	4150	0
101	20240902	190600	182040215	4150	4150	4150	4150	0
102	20240902	190500	182040215	4150	4150	4150	4150	0
103	20240902	190400	182040215	4150	4150	4150	4150	0
104	20240902	190300	182040215	4150	4150	4150	4150	0
105	20240902	190200	182040215	4150	4150	4150	4150	0
106	20240902	190100	182040215	4150	4150	4150	4150	0
107	20240902	190000	182040215	4150	4150	4150	4150	0
108	20240902	185900	182040215	4150	4150	4150	4150	0
109	20240902	185800	182040215	4150	4150	4150	4150	0
110	20240902	185700	182040215	4150	4150	4150	4150	0
111	20240902	185600	182040215	4150	4150	4150	4150	0
112	20240902	185500	182040215	4150	4150	4150	4150	0
113	20240902	185400	182040215	4150	4150	4150	4150	0
114	20240902	185300	182040215	4150	4150	4150	4150	0
115	20240902	185200	182040215	4150	4150	4150	4150	0
116	20240902	185100	182040215	4150	4150	4150	4150	0
117	20240902	185000	182040215	4150	4150	4150	4150	0
118	20240902	184900	182040215	4150	4150	4150	4150	0
119	20240902	184800	182040215	4150	4150	4150	4150	0
120	20240902	184700	182040215	4150	4150	4150	4150	0
121	20240902	184600	182040215	4150	4150	4150	4150	0
122	20240902	184500	182040215	4150	4150	4150	4150	768
123	20240902	184400	182040215	4150	4150	4150	4150	0
124	20240902	184300	182040215	4150	4150	4150	4150	0
125	20240902	184200	182040215	4150	4150	4150	4150	0
126	20240902	184100	182040215	4150	4150	4150	4150	0
127	20240902	184000	182040215	4150	4150	4150	4150	0
128	20240902	183900	182040215	4150	4150	4150	4150	0
129	20240902	183800	182040215	4150	4150	4150	4150	0
130	20240902	183700	182040215	4150	4150	4150	4150	0
131	20240902	183600	182040215	4150	4150	4150	4150	0
132	20240902	183500	182040215	4150	4150	4150	4150	0
133	20240902	183400	182040215	4150	4150	4150	4150	0
134	20240902	183300	182040215	4150	4150	4150	4150	0
135	20240902	183200	182040215	4150	4150	4150	4150	0
136	20240902	183100	182040215	4150	4150	4150	4150	0
137	20240902	183000	182040215	4150	4150	4150	4150	0
138	20240902	182900	182040215	4150	4150	4150	4150	0
139	20240902	182800	182040215	4150	4150	4150	4150	0
140	20240902	182700	182040215	4150	4150	4150	4150	0
141	20240902	182600	182040215	4150	4150	4150	4150	0
142	20240902	182500	182040215	4150	4150	4150	4150	0
143	20240902	182400	182040215	4150	4150	4150	4150	0
144	20240902	182300	182040215	4150	4150	4150	4150	0
145	20240902	182200	182040215	4150	4150	4150	4150	0
146	20240902	182100	182040215	4150	4150	4150	4150	0
147	20240902	182000	182040215	4150	4150	4150	4150	0
148	20240902	181900	182040215	4150	4150	4150	4150	0
149	20240902	181800	182040215	4150	4150	4150	4150	0
150	20240902	181700	182040215	4150	4150	4150	4150	0
151	20240902	181600	182040215	4150	4150	4150	4150	0
152	20240902	181500	182040215	4150	4150	4150	4150	768
153	20240902	181400	182040215	4150	4150	4150	4150	0
154	20240902	181300	182040215	4150	4150	4150	4150	0
155	20240902	181200	182040215	4150	4150	4150	4150	0
156	20240902	181100	182040215	4150	4150	4150	4150	0
157	20240902	181000	182040215	4150	4150	4150	4150	0
158	20240902	180900	182040215	4150	4150	4150	4150	0
159	20240902	180800	182040215	4150	4150	4150	4150	0
160	20240902	180700	182040215	4150	4150	4150	4150	0
161	20240902	180600	182040215	4150	4150	4150	4150	0
162	20240902	180500	182040215	4150	4150	4150	4150	0
163	20240902	180400	182040215	4150	4150	4150	4150	0
164	20240902	180300	182040215	4150	4150	4150	4150	0
165	20240902	180200	182040215	4150	4150	4150	4150	0
166	20240902	180100	182040215	4150	4150	4150	4150	0
167	20240902	180000	182040215	4150	4150	4150	4150	0
168	20240902	175900	182040215	4150	4150	4150	4150	0
169	20240902	175800	182040215	4150	4150	4150	4150	0
170	20240902	175700	182040215	4150	4150	4150	4150	0
171	20240902	175600	182040215	4150	4150	4150	4150	0
172	20240902	175500	182040215	4150	4150	4150	4150	0
173	20240902	175400	182040215	4150	4150	4150	4150	0
174	20240902	175300	182040215	4150	4150	4150	4150	0
175	20240902	175200	182040215	4150	4150	4150	4150	0
176	20240902	175100	182040215	4150	4150	4150	4150	0
177	20240902	175000	182040215	4150	4150	4150	4150	0
178	20240902	174900	182040215	4150	4150	4150	4150	0
179	20240902	174800	182040215	4150	4150	4150	4150	0
180	20240902	174700	182040215	4150	4150	4150	4150	0
181	20240902	174600	182040215	4150	4150	4150	4150	0
182	20240902	174500	182040215	4150	4150	4150	4150	768
183	20240902	174400	182040215	4150	4150	4150	4150	0
184	20240902	174300	182040215	4150	4150	4150	4150	0
185	20240902	174200	182040215	4150	4150	4150	4150	0
186	20240902	174100	182040215	4150	4150	4150	4150	0
187	20240902	174000	182040215	4150	4150	4150	4150	0
188	20240902	173900	182040215	4150	4150	4150	4150	0
189	20240902	173800	182040215	4150	4150	4150	4150	0
190	20240902	173700	182040215	4150	4150	4150	4150	0
191	20240902	173600	182040215	4150	4150	4150	4150	0
192	20240902	173500	182040215	4150	4150	4150	4150	0
193	20240902	173400	182040215	4150	4150	4150	4150	0
194	20240902	173300	182040215	4150	4150	4150	4150	0
195	20240902	173200	182040215	4150	4150	4150	4150	0
196	20240902	173100	182040215	4150	4150	4150	4150	0
197	20240902	173000	182040215	4150	4150	4150	4150	0
198	20240902	172900	182040215	4150	4150	4150	4150	0
199	20240902	172800	182040215	4150	4150	4150	4150	0
200	20240902	172700	182040215	4150	4150	4150	4150	0
201	20240902	172600	182040215	4150	4150	4150	4150	0
202	20240902	172500	182040215	4150	4150	4150	4150	0
203	20240902	172400	182040215	4150	4150	4150	4150	0
204	20240902	172300	182040215	4150	4150	4150	4150	0
205	20240902	172200	182040215	4150	4150	4150	4150	0
206	20240902	172100	182040215	4150	4150	4150	4150	0
207	20240902	172000	182040215	4150	4150	4150	4150	0
208	20240902	171900	182040215	4150	4150	4150	4150	0
209	20240902	171800	182040215	4150	4150	4150	4150	0
210	20240902	171700	182040215	4150	4150	4150	4150	0
211	20240902	171600	182040215	4150	4150	4150	4150	0
212	20240902	171500	182040215	4150	4150	4150	4150	768
213	20240902	171400	182040215	4150	4150	4150	4150	0
214	20240902	171300	182040215	4150	4150	4150	4150	0
215	20240902	171200	182040215	4150	4150	4150	4150	0
216	20240902	171100	182040215	4150	4150	4150	4150	0
217	20240902	171000	182040215	4150	4150	4150	4150	0
218	20240902	170900	182040215	4150	4150	4150	4150	0
219	20240902	170800	182040215	4150	4150	4150	4150	0
220	20240902	170700	182040215	4150	4150	4150	4150	0
221	20240902	170600	182040215	4150	4150	4150	4150	0
222	20240902	170500	182040215	4150	4150	4150	4150	0
223	20240902	170400	182040215	4150	4150	4150	4150	0
224	20240902	170300	182040215	4150	4150	4150	4150	0
225	20240902	170200	182040215	4150	4150	4150	4150	0
226	20240902	170100	182040215	4150	4150	4150	4150	0
227	20240902	170000	182040215	4150	4150	4150	4150	0
228	20240902	165900	182040215	4150	4150	4150	4150	0
229	20240902	165800	182040215	4150	4150	4150	4150	0
230	20240902	165700	182040215	4150	4150	4150	4150	0
231	20240902	165600	182040215	4150	4150	4150	4150	0
232	20240902	165500	182040215	4150	4150	4150	4150	0
233	20240902	165400	182040215	4150	4150	4150	4150	0
234	20240902	165300	182040215	4150	4150	4150	4150	0
235	20240902	165200	182040215	4150	4150	4150	4150	0
236	20240902	165100	182040215	4150	4150	4150	4150	0
237	20240902	165000	182040215	4150	4150	4150	4150	0
238	20240902	164900	182040215	4150	4150	4150	4150	0
239	20240902	164800	182040215	4150	4150	4150	4150	0
240	20240902	164700	182040215	4150	4150	4150	4150	0
241	20240902	164600	182040215	4150	4150	4150	4150	0
242	20240902	164500	182040215	4150	4150	4150	4150	768
243	20240902	164400	182040215	4150	4150	4150	4150	0
244	20240902	164300	182040215	4150	4150	4150	4150	0
245	20240902	164200	182040215	4150	4150	4150	4150	0
246	20240902	164100	182040215	4150	4150	4150	4150	0
247	20240902	164000	182040215	4150	4150	4150	4150	0
248	20240902	163900	182040215	4150	4150	4150	4150	0
249	20240902	163800	182040215	4150	4150	4150	4150	0
250	20240902	163700	182040215	4150	4150	4150	4150	0
251	20240902	163600	182040215	4150	4150	4150	4150	0
252	20240902	163500	182040215	4150	4150	4150	4150	0
253	20240902	163400	182040215	4150	4150	4150	4150	0
254	20240902	163300	182040215	4150	4150	4150	4150	0
255	20240902	163200	182040215	4150	4150	4150	4150	0
256	20240902	163100	182040215	4150	4150	4150	4150	0
257	20240902	163000	182040215	4150	4150	4150	4150	0
258	20240902	162900	182040215	4150	4150	4150	4150	0
259	20240902	162800	182040215	4150	4150	4150	4150	0
260	20240902	162700	182040215	4150	4150	4150	4150	0
261	20240902	162600	182040215	4150	4150	4150	4150	0
262	20240902	162500	182040215	4150	4150	4150	4150	0
263	20240902	162400	182040215	4150	4150	4150	4150	0
264	20240902	162300	182040215	4150	4150	4150	4150	0
265	20240902	162200	182040215	4150	4150	4150	4150	0
266	20240902	162100	182040215	4150	4150	4150	4150	0
267	20240902	162000	182040215	4150	4150	4150	4150	0
268	20240902	161900	182040215	4150	4150	4150	4150	0
269	20240902	161800	182040215	4150	4150	4150	4150	0
270	20240902	161700	182040215	4150	4150	4150	4150	0
271	20240902	161600	182040215	4150	4150	4150	4150	0
272	20240902	161500	182040215	4150	4150	4150	4150	768
273	20240902	161400	182040215	4150	4150	4150	4150	0
274	20240902	161300	182040215	4150	4150	4150	4150	0
275	20240902	161200	182040215	4150	4150	4150	4150	0
276	20240902	161100	182040215	4150	4150	4150	4150	0
277	20240902	161000	182040215	4150	4150	4150	4150	0
278	20240902	160900	182040215	4150	4150	4150	4150	0
279	20240902	160800	182040215	4150	4150	4150	4150	0
280	20240902	160700	182040215	4150	4150	4150	4150	0
281	20240902	160600	182040215	4150	4150	4150	4150	0
282	20240902	160500	182040215	4150	4150	4150	4150	0
283	20240902	160400	182040215	4150	4150	4150	4150	0
284	20240902	160300	182040215	4150	4150	4150	4150	0
285	20240902	160200	182040215	4150	4150	4150	4150	0
286	20240902	160100	182040215	4150	4150	4150	4150	0
287	20240902	160000	182040215	4150	4150	4150	4150	0
288	20240902	155900	182040215	4150	4150	4150	4150	0
289	20240902	155800	182040215	4150	4150	4150	4150	0
290	20240902	155700	182040215	4150	4150	4150	4150	0
291	20240902	155600	182040215	4150	4150	4150	4150	0
292	20240902	155500	182040215	4150	4150	4150	4150	0
293	20240902	155400	182040215	4150	4150	4150	4150	0
294	20240902	155300	182040215	4150	4150	4150	4150	0
295	20240902	155200	182040215	4150	4150	4150	4150	0
296	20240902	155100	182040215	4150	4150	4150	4150	0
297	20240902	155000	182040215	4150	4150	4150	4150	0
298	20240902	154900	182040215	4150	4150	4150	4150	0
299	20240902	154800	182040215	4150	4150	4150	4150	0
300	20240902	154700	182040215	4150	4150	4150	4150	0
301	20240902	154600	182040215	4150	4150	4150	4150	0
302	20240902	154500	182040215	4150	4150	4150	4150	768
303	20240902	154400	182040215	4150	4150	4150	4150	0
304	20240902	154300	182040215	4150	4150	4150	4150	0
305	20240902	154200	182040215	4150	4150	4150	4150	0
306	20240902	154100	182040215	4150	4150	4150	4150	0
307	20240902	154000	182040215	4150	4150	4150	4150	0
308	20240902	153900	182040215	4150	4150	4150	4150	0
309	20240902	153800	182040215	4150	4150	4150	4150	0
310	20240902	153700	182040215	4150	4150	4150	4150	0
311	20240902	153600	182040215	4150	4150	4150	4150	0
312	20240902	153500	182040215	4150	4150	4150	4150	0
313	20240902	153400	182040215	4150	4150	4150	4150	0
314	20240902	153300	182040215	4150	4150	4150	4150	0
315	20240902	153200	182040215	4150	4150	4150	4150	0
316	20240902	153100	182040215	4150	4150	4150	4150	0
317	20240902	153000	182040215	4150	4150	4150	4150	768
318	20240902	152900	178853015	4145	4145	4145	4145	0
319	20240902	152800	178853015	4145	4145	4145	4145	0
320	20240902	152700	178853015	4145	4145	4145	4145	0
321	20240902	152600	178853015	4145	4145	4145	4145	0
322	20240902	152500	178853015	4145	4145	4145	4145	0
323	20240902	152400	178853015	4145	4145	4145	4145	0
324	20240902	152300	178853015	4145	4145	4145	4145	0
325	20240902	152200	178853015	4145	4145	4145	4145	0
326	20240902	152100	178853015	4145	4145	4145	4145	0
327	20240902	152000	178853015	4145	4145	4145	4145	0
328	20240902	151900	178853015	4145	4145	4145	4130	26
329	20240902	151800	178745355	4140	4145	4145	4140	48
330	20240902	151700	178546590	4145	4130	4145	4130	122
331	20240902	151600	178042625	4145	4145	4145	4145	30
332	20240902	151500	177918275	4145	4145	4145	4145	6
333	20240902	151400	177893405	4130	4130	4130	4130	114
334	20240902	151300	177422585	4130	4130	4130	4130	0
335	20240902	151200	177422585	4130	4130	4130	4130	0
336	20240902	151100	177422585	4130	4130	4130	4130	6
337	20240902	151000	177397805	4135	4135	4135	4135	0
338	20240902	150900	177397805	4135	4135	4135	4135	128
339	20240902	150800	176868525	4125	4125	4125	4125	0
340	20240902	150700	176868525	4125	4125	4125	4125	0
341	20240902	150600	176868525	4125	4130	4130	4125	314
342	20240902	150500	175571725	4135	4135	4135	4135	29
343	20240902	150400	175451810	4135	4135	4135	4135	0
344	20240902	150300	175451810	4135	4135	4135	4135	0
345	20240902	150200	175451810	4135	4135	4135	4135	0
346	20240902	150100	175451810	4135	4135	4135	4135	0
347	20240902	150000	175451810	4135	4135	4135	4135	0
348	20240902	145900	175451810	4135	4135	4135	4135	0
349	20240902	145800	175451810	4135	4135	4135	4135	0
350	20240902	145700	175451810	4135	4135	4135	4135	0
351	20240902	145600	175451810	4135	4135	4135	4135	0
352	20240902	145500	175451810	4135	4135	4135	4135	0
353	20240902	145400	175451810	4135	4135	4135	4135	299
354	20240902	145300	174215445	4130	4130	4130	4125	591
355	20240902	145200	171776680	4130	4130	4130	4130	34
356	20240902	145100	171636260	4130	4130	4130	4130	0
357	20240902	145000	171636260	4130	4130	4130	4130	166
358	20240902	144900	170950680	4135	4135	4135	4135	0
359	20240902	144800	170950680	4135	4135	4135	4135	0
360	20240902	144700	170950680	4135	4135	4135	4135	27
361	20240902	144600	170839035	4135	4135	4135	4135	0
362	20240902	144500	170839035	4135	4135	4135	4135	0
363	20240902	144400	170839035	4135	4135	4135	4135	0
364	20240902	144300	170839035	4135	4135	4135	4135	0
365	20240902	144200	170839035	4135	4135	4135	4135	0
366	20240902	144100	170839035	4135	4135	4135	4135	0
367	20240902	144000	170839035	4135	4135	4135	4135	0
368	20240902	143900	170839035	4135	4135	4135	4135	0
369	20240902	143800	170839035	4135	4135	4135	4135	0
370	20240902	143700	170839035	4135	4135	4135	4135	0
371	20240902	143600	170839035	4135	4135	4135	4135	0
372	20240902	143500	170839035	4135	4135	4135	4135	0
373	20240902	143400	170839035	4135	4135	4135	4135	2
374	20240902	143300	170830765	4125	4125	4125	4125	0
375	20240902	143200	170830765	4125	4125	4125	4125	0
376	20240902	143100	170830765	4125	4125	4125	4125	0
377	20240902	143000	170830765	4125	4125	4125	4125	0
378	20240902	142900	170830765	4125	4125	4125	4125	0
379	20240902	142800	170830765	4125	4125	4125	4125	12
380	20240902	142700	170781265	4130	4130	4130	4130	0
381	20240902	142600	170781265	4130	4130	4130	4130	0
382	20240902	142500	170781265	4130	4130	4130	4130	513
383	20240902	142400	168662575	4130	4130	4130	4130	2
384	20240902	142300	168654315	4130	4130	4130	4130	0
385	20240902	142200	168654315	4130	4130	4130	4130	0
386	20240902	142100	168654315	4130	4130	4130	4130	0
387	20240902	142000	168654315	4130	4130	4130	4130	0
388	20240902	141900	168654315	4130	4130	4130	4130	0
389	20240902	141800	168654315	4130	4130	4130	4130	0
390	20240902	141700	168654315	4130	4130	4130	4130	10
391	20240902	141600	168613015	4130	4130	4130	4130	189
392	20240902	141500	167832445	4130	4130	4130	4130	0
393	20240902	141400	167832445	4130	4130	4130	4130	0
394	20240902	141300	167832445	4130	4130	4130	4130	0
395	20240902	141200	167832445	4130	4130	4130	4130	0
396	20240902	141100	167832445	4130	4130	4130	4130	0
397	20240902	141000	167832445	4130	4130	4130	4130	2
398	20240902	140900	167824185	4130	4130	4130	4130	0
399	20240902	140800	167824185	4130	4130	4130	4130	0
400	20240902	140700	167824185	4130	4130	4130	4130	43
401	20240902	140600	167646595	4130	4130	4130	4130	0
402	20240902	140500	167646595	4130	4130	4130	4130	92
403	20240902	140400	167266635	4125	4125	4125	4125	0
404	20240902	140300	167266635	4125	4125	4125	4125	0
405	20240902	140200	167266635	4125	4125	4125	4125	0
406	20240902	140100	167266635	4125	4125	4125	4125	2610
407	20240902	140000	156500385	4125	4125	4125	4125	0
408	20240902	135900	156500385	4125	4125	4125	4125	0
409	20240902	135800	156500385	4125	4125	4125	4125	0
410	20240902	135700	156500385	4125	4125	4125	4125	0
411	20240902	135600	156500385	4125	4125	4125	4125	0
412	20240902	135500	156500385	4125	4125	4125	4125	76
413	20240902	135400	156186885	4130	4130	4130	4130	0
414	20240902	135300	156186885	4130	4130	4130	4130	0
415	20240902	135200	156186885	4130	4130	4130	4130	0
416	20240902	135100	156186885	4130	4130	4130	4130	0
417	20240902	135000	156186885	4130	4130	4130	4130	0
418	20240902	134900	156186885	4130	4130	4130	4130	0
419	20240902	134800	156186885	4130	4130	4130	4130	0
420	20240902	134700	156186885	4130	4130	4130	4130	0
421	20240902	134600	156186885	4130	4130	4130	4130	0
422	20240902	134500	156186885	4130	4130	4130	4130	0
423	20240902	134400	156186885	4130	4130	4130	4130	0
424	20240902	134300	156186885	4130	4130	4130	4130	0
425	20240902	134200	156186885	4130	4130	4130	4130	1
426	20240902	134100	156182755	4130	4130	4130	4130	0
427	20240902	134000	156182755	4130	4130	4130	4130	0
428	20240902	133900	156182755	4130	4130	4130	4130	0
429	20240902	133800	156182755	4130	4130	4130	4130	0
430	20240902	133700	156182755	4130	4130	4130	4130	0
431	20240902	133600	156182755	4130	4130	4130	4130	0
432	20240902	133500	156182755	4130	4130	4130	4130	0
433	20240902	133400	156182755	4130	4130	4130	4130	1
434	20240902	133300	156178625	4130	4130	4130	4130	0
435	20240902	133200	156178625	4130	4130	4130	4130	0
436	20240902	133100	156178625	4130	4130	4130	4130	0
437	20240902	133000	156178625	4130	4130	4130	4130	0
438	20240902	132900	156178625	4130	4130	4130	4130	0
439	20240902	132800	156178625	4130	4130	4130	4130	0
440	20240902	132700	156178625	4130	4130	4130	4130	1
441	20240902	132600	156174495	4130	4130	4130	4130	0
442	20240902	132500	156174495	4130	4130	4130	4130	1
443	20240902	132400	156170365	4130	4130	4130	4130	0
444	20240902	132300	156170365	4130	4130	4130	4130	0
445	20240902	132200	156170365	4130	4130	4130	4130	14
446	20240902	132100	156112545	4130	4130	4130	4130	0
447	20240902	132000	156112545	4130	4130	4130	4130	3
448	20240902	131900	156100155	4130	4130	4130	4130	0
449	20240902	131800	156100155	4130	4130	4130	4130	0
450	20240902	131700	156100155	4130	4130	4130	4130	0
451	20240902	131600	156100155	4130	4130	4130	4130	0
452	20240902	131500	156100155	4130	4130	4130	4130	0
453	20240902	131400	156100155	4130	4130	4130	4130	0
454	20240902	131300	156100155	4130	4130	4130	4130	0
455	20240902	131200	156100155	4130	4130	4130	4130	0
456	20240902	131100	156100155	4130	4130	4130	4130	0
457	20240902	131000	156100155	4130	4130	4130	4130	0
458	20240902	130900	156100155	4130	4130	4130	4130	0
459	20240902	130800	156100155	4130	4130	4130	4130	0
460	20240902	130700	156100155	4130	4130	4130	4130	0
461	20240902	130600	156100155	4130	4130	4130	4130	0
462	20240902	130500	156100155	4130	4130	4130	4130	0
463	20240902	130400	156100155	4130	4130	4130	4130	0
464	20240902	130300	156100155	4130	4130	4130	4130	0
465	20240902	130200	156100155	4130	4130	4130	4130	3
466	20240902	130100	156087765	4120	4120	4120	4120	0
467	20240902	130000	156087765	4120	4120	4120	4120	0
468	20240902	125900	156087765	4120	4120	4120	4120	0
469	20240902	125800	156087765	4120	4120	4120	4120	0
470	20240902	125700	156087765	4120	4120	4120	4120	0
471	20240902	125600	156087765	4120	4120	4120	4120	0
472	20240902	125500	156087765	4120	4120	4120	4120	0
473	20240902	125400	156087765	4120	4120	4120	4120	0
474	20240902	125300	156087765	4120	4120	4120	4120	0
475	20240902	125200	156087765	4120	4120	4120	4120	295
476	20240902	125100	154872365	4120	4120	4120	4120	636
477	20240902	125000	152252045	4115	4115	4115	4115	0
478	20240902	124900	152252045	4115	4115	4115	4115	0
479	20240902	124800	152252045	4115	4115	4115	4115	0
480	20240902	124700	152252045	4115	4115	4115	4115	0
481	20240902	124600	152252045	4115	4115	4115	4115	12
482	20240902	124500	152202665	4115	4115	4115	4115	326
483	20240902	124400	150861175	4120	4120	4120	4120	1330
484	20240902	124300	145381575	4115	4115	4115	4115	0
485	20240902	124200	145381575	4115	4115	4115	4115	0
486	20240902	124100	145381575	4115	4115	4115	4115	0
487	20240902	124000	145381575	4115	4120	4120	4115	3228
488	20240902	123900	132091515	4125	4130	4130	4125	16
489	20240902	123800	132025510	4130	4130	4130	4130	0
490	20240902	123700	132025510	4130	4130	4130	4130	0
491	20240902	123600	132025510	4130	4130	4130	4130	0
492	20240902	123500	132025510	4130	4130	4130	4130	0
493	20240902	123400	132025510	4130	4130	4130	4130	0
494	20240902	123300	132025510	4130	4130	4130	4130	0
495	20240902	123200	132025510	4130	4130	4130	4130	0
496	20240902	123100	132025510	4130	4130	4130	4130	0
497	20240902	123000	132025510	4130	4130	4130	4130	0
498	20240902	122900	132025510	4130	4130	4130	4130	0
499	20240902	122800	132025510	4130	4130	4130	4130	10
500	20240902	122700	131984210	4125	4125	4125	4125	1
501	20240902	122600	131980085	4130	4130	4130	4130	0
502	20240902	122500	131980085	4130	4130	4130	4130	0
503	20240902	122400	131980085	4130	4130	4130	4130	0
504	20240902	122300	131980085	4130	4130	4130	4130	0
505	20240902	122200	131980085	4130	4130	4130	4130	0
506	20240902	122100	131980085	4130	4130	4130	4130	200
507	20240902	122000	131154085	4130	4130	4130	4130	0
508	20240902	121900	131154085	4130	4130	4130	4130	0
509	20240902	121800	131154085	4130	4130	4130	4130	0
510	20240902	121700	131154085	4130	4130	4130	4130	0
511	20240902	121600	131154085	4130	4130	4130	4130	0
512	20240902	121500	131154085	4130	4130	4130	4130	0
513	20240902	121400	131154085	4130	4130	4130	4130	0
514	20240902	121300	131154085	4130	4130	4130	4130	0
515	20240902	121200	131154085	4130	4130	4130	4130	0
516	20240902	121100	131154085	4130	4130	4130	4130	1
517	20240902	121000	131149955	4130	4130	4130	4130	0
518	20240902	120900	131149955	4130	4130	4130	4130	0
519	20240902	120800	131149955	4130	4130	4130	4130	0
520	20240902	120700	131149955	4130	4130	4130	4130	0
521	20240902	120600	131149955	4130	4130	4130	4130	1
522	20240902	120500	131145825	4130	4130	4130	4130	0
523	20240902	120400	131145825	4130	4130	4130	4130	0
524	20240902	120300	131145825	4130	4130	4130	4130	3
525	20240902	120200	131133435	4120	4120	4120	4120	0
526	20240902	120100	131133435	4120	4120	4120	4120	0
527	20240902	120000	131133435	4120	4120	4120	4120	6
528	20240902	115900	131108715	4120	4120	4130	4120	36
529	20240902	115800	130960185	4120	4125	4125	4120	20
530	20240902	115700	130877735	4125	4125	4125	4125	16
531	20240902	115600	130811735	4125	4125	4125	4125	15
532	20240902	115500	130749860	4125	4120	4130	4120	147
533	20240902	115400	130143510	4120	4120	4120	4120	15
534	20240902	115300	130081710	4120	4120	4120	4120	21
535	20240902	115200	129995190	4120	4120	4125	4120	336
536	20240902	115100	128609270	4120	4125	4125	4120	32
537	20240902	115000	128477370	4120	4120	4120	4120	16
538	20240902	114900	128411450	4120	4120	4125	4120	54
539	20240902	114800	128188800	4120	4120	4130	4120	166
540	20240902	114700	127503380	4120	4120	4120	4120	20
541	20240902	114600	127420980	4120	4120	4120	4120	16
542	20240902	114500	127355060	4120	4125	4125	4120	636
543	20240902	114400	124734265	4125	4125	4125	4125	16
544	20240902	114300	124668265	4125	4125	4125	4125	20
545	20240902	114200	124585765	4125	4125	4125	4125	16
546	20240902	114100	124519765	4125	4125	4125	4125	21
547	20240902	114000	124433140	4125	4125	4125	4125	15
548	20240902	113900	124371265	4125	4125	4130	4125	40
549	20240902	113800	124206170	4125	4125	4125	4125	15
550	20240902	113700	124144295	4125	4125	4125	4125	21
551	20240902	113600	124057670	4125	4125	4125	4125	15
552	20240902	113500	123995795	4125	4125	4125	4125	23
553	20240902	113400	123900920	4125	4125	4125	4125	15
554	20240902	113300	123839045	4125	4125	4125	4125	21
555	20240902	113200	123752420	4125	4125	4130	4125	170
556	20240902	113100	123050395	4125	4125	4125	4125	11
557	20240902	113000	123005020	4125	4125	4125	4125	847
558	20240902	112900	119511145	4125	4135	4135	4125	2728
559	20240902	112800	108245530	4135	4135	4135	4135	0
560	20240902	112700	108245530	4135	4135	4135	4135	0
561	20240902	112600	108245530	4135	4140	4140	4135	115
562	20240902	112500	107769795	4140	4140	4140	4140	0
563	20240902	112400	107769795	4140	4145	4145	4140	391
564	20240902	112300	106151050	4145	4145	4145	4145	0
565	20240902	112200	106151050	4145	4145	4145	4145	0
566	20240902	112100	106151050	4145	4145	4145	4145	0
567	20240902	112000	106151050	4145	4145	4145	4145	0
568	20240902	111900	106151050	4145	4145	4145	4145	0
569	20240902	111800	106151050	4145	4145	4145	4145	1
570	20240902	111700	106146905	4145	4145	4145	4145	0
571	20240902	111600	106146905	4145	4145	4145	4145	1
572	20240902	111500	106142760	4145	4145	4145	4145	0
573	20240902	111400	106142760	4145	4145	4145	4145	0
574	20240902	111300	106142760	4145	4145	4145	4145	0
575	20240902	111200	106142760	4145	4145	4145	4145	0
576	20240902	111100	106142760	4145	4145	4145	4145	0
577	20240902	111000	106142760	4145	4145	4145	4145	1
578	20240902	110900	106138615	4145	4145	4145	4145	14
579	20240902	110800	106080585	4140	4140	4140	4140	2100
580	20240902	110700	97386585	4145	4145	4145	4145	101
581	20240902	110600	96967940	4145	4145	4145	4145	0
582	20240902	110500	96967940	4145	4145	4145	4145	50
583	20240902	110400	96760690	4145	4145	4145	4145	1764
584	20240902	110300	89448910	4145	4145	4145	4145	0
585	20240902	110200	89448910	4145	4145	4145	4145	0
586	20240902	110100	89448910	4145	4145	4145	4145	0
587	20240902	110000	89448910	4145	4145	4145	4145	38
588	20240902	105900	89291400	4145	4145	4145	4145	0
589	20240902	105800	89291400	4145	4145	4145	4145	0
590	20240902	105700	89291400	4145	4145	4145	4145	0
591	20240902	105600	89291400	4145	4145	4145	4145	20
592	20240902	105500	89208500	4140	4135	4140	4135	508
593	20240902	105400	87106540	4135	4135	4135	4135	0
594	20240902	105300	87106540	4135	4135	4135	4135	17
595	20240902	105200	87036245	4135	4135	4135	4135	5
596	20240902	105100	87015570	4135	4135	4135	4135	1
597	20240902	105000	87011435	4135	4135	4135	4135	0
598	20240902	104900	87011435	4135	4135	4135	4135	0
599	20240902	104800	87011435	4135	4135	4135	4135	0
600	20240902	104700	87011435	4135	4135	4135	4135	0
601	20240902	104600	87011435	4135	4135	4135	4135	0
602	20240902	104500	87011435	4135	4135	4135	4135	0
603	20240902	104400	87011435	4135	4135	4135	4135	188
604	20240902	104300	86234055	4140	4140	4140	4140	0
605	20240902	104200	86234055	4140	4140	4140	4140	1
606	20240902	104100	86229915	4140	4140	4140	4140	0
607	20240902	104000	86229915	4140	4140	4140	4140	0
608	20240902	103900	86229915	4140	4140	4140	4140	1
609	20240902	103800	86225775	4135	4135	4135	4135	0
610	20240902	103700	86225775	4135	4135	4135	4135	0
611	20240902	103600	86225775	4135	4135	4135	4135	0
612	20240902	103500	86225775	4135	4135	4135	4135	0
613	20240902	103400	86225775	4135	4135	4135	4135	0
614	20240902	103300	86225775	4135	4135	4135	4135	25
615	20240902	103200	86122400	4135	4135	4135	4135	0
616	20240902	103100	86122400	4135	4135	4135	4135	0
617	20240902	103000	86122400	4135	4135	4135	4135	0
618	20240902	102900	86122400	4135	4135	4135	4135	48
619	20240902	102800	85923920	4135	4135	4135	4135	0
620	20240902	102700	85923920	4135	4135	4135	4135	0
621	20240902	102600	85923920	4135	4135	4135	4135	0
622	20240902	102500	85923920	4135	4135	4135	4135	0
623	20240902	102400	85923920	4135	4135	4135	4135	48
624	20240902	102300	85725440	4145	4145	4145	4145	0
625	20240902	102200	85725440	4145	4145	4145	4145	0
626	20240902	102100	85725440	4145	4145	4145	4145	1
627	20240902	102000	85721295	4140	4140	4140	4140	0
628	20240902	101900	85721295	4140	4140	4150	4140	11
629	20240902	101800	85675675	4150	4150	4150	4150	0
630	20240902	101700	85675675	4150	4150	4150	4150	0
631	20240902	101600	85675675	4150	4140	4150	4140	10
632	20240902	101500	85634195	4130	4130	4130	4130	0
633	20240902	101400	85634195	4130	4130	4130	4130	0
634	20240902	101300	85634195	4130	4130	4130	4130	0
635	20240902	101200	85634195	4130	4130	4130	4130	0
636	20240902	101100	85634195	4130	4130	4130	4130	0
637	20240902	101000	85634195	4130	4130	4130	4130	0
638	20240902	100900	85634195	4130	4130	4130	4130	0
639	20240902	100800	85634195	4130	4130	4130	4130	0
640	20240902	100700	85634195	4130	4130	4130	4130	0
641	20240902	100600	85634195	4130	4140	4140	4130	10
642	20240902	100500	85592845	4140	4140	4140	4140	0
643	20240902	100400	85592845	4140	4140	4140	4140	2
644	20240902	100300	85584565	4150	4150	4150	4150	0
645	20240902	100200	85584565	4150	4150	4150	4150	0
646	20240902	100100	85584565	4150	4145	4150	4145	6
647	20240902	100000	85559670	4150	4140	4150	4140	27
648	20240902	095900	85447745	4140	4135	4140	4135	71
649	20240902	095800	85154155	4135	4135	4135	4135	0
650	20240902	095700	85154155	4135	4135	4135	4135	0
651	20240902	095600	85154155	4135	4135	4135	4135	1
652	20240902	095500	85150020	4135	4135	4135	4135	0
653	20240902	095400	85150020	4135	4135	4135	4135	0
654	20240902	095300	85150020	4135	4135	4135	4135	0
655	20240902	095200	85150020	4135	4130	4135	4130	11
656	20240902	095100	85104540	4130	4130	4130	4130	0
657	20240902	095000	85104540	4130	4130	4130	4130	0
658	20240902	094900	85104540	4130	4130	4130	4130	46
659	20240902	094800	84914560	4130	4130	4130	4130	80
660	20240902	094700	84584160	4135	4135	4135	4135	37
661	20240902	094600	84431165	4140	4140	4140	4140	20
662	20240902	094500	84348365	4145	4145	4145	4140	48
663	20240902	094400	84149460	4150	4150	4150	4150	1
664	20240902	094300	84145310	4150	4150	4150	4150	2
665	20240902	094200	84137010	4150	4140	4150	4140	37
666	20240902	094100	83983610	4135	4135	4135	4135	214
667	20240902	094000	83098720	4135	4135	4135	4135	0
668	20240902	093900	83098720	4135	4135	4135	4135	0
669	20240902	093800	83098720	4135	4135	4135	4135	2
670	20240902	093700	83090450	4125	4125	4125	4125	0
671	20240902	093600	83090450	4125	4135	4135	4125	110
672	20240902	093500	82636690	4135	4135	4135	4135	0
673	20240902	093400	82636690	4135	4135	4135	4135	2
674	20240902	093300	82628420	4130	4135	4135	4130	455
675	20240902	093200	80748395	4135	4135	4135	4135	0
676	20240902	093100	80748395	4135	4135	4135	4135	0
677	20240902	093000	80748395	4135	4135	4135	4135	60
678	20240902	092900	80500295	4125	4125	4125	4125	0
679	20240902	092800	80500295	4125	4130	4130	4125	238
680	20240902	092700	79518370	4135	4135	4135	4135	1
681	20240902	092600	79514235	4140	4140	4140	4140	0
682	20240902	092500	79514235	4140	4140	4140	4140	0
683	20240902	092400	79514235	4140	4140	4140	4140	0
684	20240902	092300	79514235	4140	4135	4140	4135	5
685	20240902	092200	79493550	4125	4125	4125	4125	0
686	20240902	092100	79493550	4125	4130	4130	4125	554
687	20240902	092000	77207475	4145	4145	4145	4145	0
688	20240902	091900	77207475	4145	4145	4145	4145	0
689	20240902	091800	77207475	4145	4140	4145	4140	40
690	20240902	091700	77041870	4150	4150	4150	4150	0
691	20240902	091600	77041870	4150	4150	4150	4150	0
692	20240902	091500	77041870	4150	4150	4150	4150	0
693	20240902	091400	77041870	4150	4150	4150	4150	0
694	20240902	091300	77041870	4150	4140	4150	4140	2
695	20240902	091200	77033580	4135	4135	4135	4135	0
696	20240902	091100	77033580	4135	4135	4135	4130	71
697	20240902	091000	76740000	4130	4130	4130	4130	4
698	20240902	090900	76723480	4130	4130	4130	4130	0
699	20240902	090800	76723480	4130	4130	4130	4130	639
700	20240902	090700	74084410	4135	4140	4140	4135	191
701	20240902	090600	73294325	4145	4150	4150	4145	78
702	20240902	090500	72970630	4160	4160	4160	4160	1
703	20240902	090400	72966470	4165	4165	4165	4165	0
704	20240902	090300	72966470	4165	4165	4165	4165	0
705	20240902	090200	72966470	4165	4165	4165	4165	0
706	20240902	090100	72966470	4165	4140	4165	4140	2411
707	20240902	090000	62966025	4150	4120	4155	4120	15283