KissMeData/287410/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	205500	619503710	12860	12860	12860	12860	217
3	20240902	205400	619503710	12860	12860	12860	12860	0
4	20240902	205300	619503710	12860	12860	12860	12860	0
5	20240902	205200	619503710	12860	12860	12860	12860	0
6	20240902	205100	619503710	12860	12860	12860	12860	0
7	20240902	205000	619503710	12860	12860	12860	12860	0
8	20240902	204900	619503710	12860	12860	12860	12860	0
9	20240902	204800	619503710	12860	12860	12860	12860	0
10	20240902	204700	619503710	12860	12860	12860	12860	0
11	20240902	204600	619503710	12860	12860	12860	12860	0
12	20240902	204500	619503710	12860	12860	12860	12860	0
13	20240902	204400	619503710	12860	12860	12860	12860	0
14	20240902	204300	619503710	12860	12860	12860	12860	0
15	20240902	204200	619503710	12860	12860	12860	12860	0
16	20240902	204100	619503710	12860	12860	12860	12860	0
17	20240902	204000	619503710	12860	12860	12860	12860	0
18	20240902	203900	619503710	12860	12860	12860	12860	0
19	20240902	203800	619503710	12860	12860	12860	12860	0
20	20240902	203700	619503710	12860	12860	12860	12860	0
21	20240902	203600	619503710	12860	12860	12860	12860	0
22	20240902	203500	619503710	12860	12860	12860	12860	0
23	20240902	203400	619503710	12860	12860	12860	12860	0
24	20240902	203300	619503710	12860	12860	12860	12860	0
25	20240902	203200	619503710	12860	12860	12860	12860	0
26	20240902	203100	619503710	12860	12860	12860	12860	0
27	20240902	203000	619503710	12860	12860	12860	12860	0
28	20240902	202900	619503710	12860	12860	12860	12860	0
29	20240902	202800	619503710	12860	12860	12860	12860	0
30	20240902	202700	619503710	12860	12860	12860	12860	0
31	20240902	202600	619503710	12860	12860	12860	12860	0
32	20240902	202500	619503710	12860	12860	12860	12860	217
33	20240902	202400	619503710	12860	12860	12860	12860	0
34	20240902	202300	619503710	12860	12860	12860	12860	0
35	20240902	202200	619503710	12860	12860	12860	12860	0
36	20240902	202100	619503710	12860	12860	12860	12860	0
37	20240902	202000	619503710	12860	12860	12860	12860	0
38	20240902	201900	619503710	12860	12860	12860	12860	0
39	20240902	201800	619503710	12860	12860	12860	12860	0
40	20240902	201700	619503710	12860	12860	12860	12860	0
41	20240902	201600	619503710	12860	12860	12860	12860	0
42	20240902	201500	619503710	12860	12860	12860	12860	0
43	20240902	201400	619503710	12860	12860	12860	12860	0
44	20240902	201300	619503710	12860	12860	12860	12860	0
45	20240902	201200	619503710	12860	12860	12860	12860	0
46	20240902	201100	619503710	12860	12860	12860	12860	0
47	20240902	201000	619503710	12860	12860	12860	12860	0
48	20240902	200900	619503710	12860	12860	12860	12860	0
49	20240902	200800	619503710	12860	12860	12860	12860	0
50	20240902	200700	619503710	12860	12860	12860	12860	0
51	20240902	200600	619503710	12860	12860	12860	12860	0
52	20240902	200500	619503710	12860	12860	12860	12860	0
53	20240902	200400	619503710	12860	12860	12860	12860	0
54	20240902	200300	619503710	12860	12860	12860	12860	0
55	20240902	200200	619503710	12860	12860	12860	12860	0
56	20240902	200100	619503710	12860	12860	12860	12860	0
57	20240902	200000	619503710	12860	12860	12860	12860	0
58	20240902	195900	619503710	12860	12860	12860	12860	0
59	20240902	195800	619503710	12860	12860	12860	12860	0
60	20240902	195700	619503710	12860	12860	12860	12860	0
61	20240902	195600	619503710	12860	12860	12860	12860	0
62	20240902	195500	619503710	12860	12860	12860	12860	217
63	20240902	195400	619503710	12860	12860	12860	12860	0
64	20240902	195300	619503710	12860	12860	12860	12860	0
65	20240902	195200	619503710	12860	12860	12860	12860	0
66	20240902	195100	619503710	12860	12860	12860	12860	0
67	20240902	195000	619503710	12860	12860	12860	12860	0
68	20240902	194900	619503710	12860	12860	12860	12860	0
69	20240902	194800	619503710	12860	12860	12860	12860	0
70	20240902	194700	619503710	12860	12860	12860	12860	0
71	20240902	194600	619503710	12860	12860	12860	12860	0
72	20240902	194500	619503710	12860	12860	12860	12860	0
73	20240902	194400	619503710	12860	12860	12860	12860	0
74	20240902	194300	619503710	12860	12860	12860	12860	0
75	20240902	194200	619503710	12860	12860	12860	12860	0
76	20240902	194100	619503710	12860	12860	12860	12860	0
77	20240902	194000	619503710	12860	12860	12860	12860	0
78	20240902	193900	619503710	12860	12860	12860	12860	0
79	20240902	193800	619503710	12860	12860	12860	12860	0
80	20240902	193700	619503710	12860	12860	12860	12860	0
81	20240902	193600	619503710	12860	12860	12860	12860	0
82	20240902	193500	619503710	12860	12860	12860	12860	0
83	20240902	193400	619503710	12860	12860	12860	12860	0
84	20240902	193300	619503710	12860	12860	12860	12860	0
85	20240902	193200	619503710	12860	12860	12860	12860	0
86	20240902	193100	619503710	12860	12860	12860	12860	0
87	20240902	193000	619503710	12860	12860	12860	12860	0
88	20240902	192900	619503710	12860	12860	12860	12860	0
89	20240902	192800	619503710	12860	12860	12860	12860	0
90	20240902	192700	619503710	12860	12860	12860	12860	0
91	20240902	192600	619503710	12860	12860	12860	12860	0
92	20240902	192500	619503710	12860	12860	12860	12860	217
93	20240902	192400	619503710	12860	12860	12860	12860	0
94	20240902	192300	619503710	12860	12860	12860	12860	0
95	20240902	192200	619503710	12860	12860	12860	12860	0
96	20240902	192100	619503710	12860	12860	12860	12860	0
97	20240902	192000	619503710	12860	12860	12860	12860	0
98	20240902	191900	619503710	12860	12860	12860	12860	0
99	20240902	191800	619503710	12860	12860	12860	12860	0
100	20240902	191700	619503710	12860	12860	12860	12860	0
101	20240902	191600	619503710	12860	12860	12860	12860	0
102	20240902	191500	619503710	12860	12860	12860	12860	0
103	20240902	191400	619503710	12860	12860	12860	12860	0
104	20240902	191300	619503710	12860	12860	12860	12860	0
105	20240902	191200	619503710	12860	12860	12860	12860	0
106	20240902	191100	619503710	12860	12860	12860	12860	0
107	20240902	191000	619503710	12860	12860	12860	12860	0
108	20240902	190900	619503710	12860	12860	12860	12860	0
109	20240902	190800	619503710	12860	12860	12860	12860	0
110	20240902	190700	619503710	12860	12860	12860	12860	0
111	20240902	190600	619503710	12860	12860	12860	12860	0
112	20240902	190500	619503710	12860	12860	12860	12860	0
113	20240902	190400	619503710	12860	12860	12860	12860	0
114	20240902	190300	619503710	12860	12860	12860	12860	0
115	20240902	190200	619503710	12860	12860	12860	12860	0
116	20240902	190100	619503710	12860	12860	12860	12860	0
117	20240902	190000	619503710	12860	12860	12860	12860	0
118	20240902	185900	619503710	12860	12860	12860	12860	0
119	20240902	185800	619503710	12860	12860	12860	12860	0
120	20240902	185700	619503710	12860	12860	12860	12860	0
121	20240902	185600	619503710	12860	12860	12860	12860	0
122	20240902	185500	619503710	12860	12860	12860	12860	217
123	20240902	185400	619503710	12860	12860	12860	12860	0
124	20240902	185300	619503710	12860	12860	12860	12860	0
125	20240902	185200	619503710	12860	12860	12860	12860	0
126	20240902	185100	619503710	12860	12860	12860	12860	0
127	20240902	185000	619503710	12860	12860	12860	12860	0
128	20240902	184900	619503710	12860	12860	12860	12860	0
129	20240902	184800	619503710	12860	12860	12860	12860	0
130	20240902	184700	619503710	12860	12860	12860	12860	0
131	20240902	184600	619503710	12860	12860	12860	12860	0
132	20240902	184500	619503710	12860	12860	12860	12860	0
133	20240902	184400	619503710	12860	12860	12860	12860	0
134	20240902	184300	619503710	12860	12860	12860	12860	0
135	20240902	184200	619503710	12860	12860	12860	12860	0
136	20240902	184100	619503710	12860	12860	12860	12860	0
137	20240902	184000	619503710	12860	12860	12860	12860	0
138	20240902	183900	619503710	12860	12860	12860	12860	0
139	20240902	183800	619503710	12860	12860	12860	12860	0
140	20240902	183700	619503710	12860	12860	12860	12860	0
141	20240902	183600	619503710	12860	12860	12860	12860	0
142	20240902	183500	619503710	12860	12860	12860	12860	0
143	20240902	183400	619503710	12860	12860	12860	12860	0
144	20240902	183300	619503710	12860	12860	12860	12860	0
145	20240902	183200	619503710	12860	12860	12860	12860	0
146	20240902	183100	619503710	12860	12860	12860	12860	0
147	20240902	183000	619503710	12860	12860	12860	12860	0
148	20240902	182900	619503710	12860	12860	12860	12860	0
149	20240902	182800	619503710	12860	12860	12860	12860	0
150	20240902	182700	619503710	12860	12860	12860	12860	0
151	20240902	182600	619503710	12860	12860	12860	12860	0
152	20240902	182500	619503710	12860	12860	12860	12860	217
153	20240902	182400	619503710	12860	12860	12860	12860	0
154	20240902	182300	619503710	12860	12860	12860	12860	0
155	20240902	182200	619503710	12860	12860	12860	12860	0
156	20240902	182100	619503710	12860	12860	12860	12860	0
157	20240902	182000	619503710	12860	12860	12860	12860	0
158	20240902	181900	619503710	12860	12860	12860	12860	0
159	20240902	181800	619503710	12860	12860	12860	12860	0
160	20240902	181700	619503710	12860	12860	12860	12860	0
161	20240902	181600	619503710	12860	12860	12860	12860	0
162	20240902	181500	619503710	12860	12860	12860	12860	0
163	20240902	181400	619503710	12860	12860	12860	12860	0
164	20240902	181300	619503710	12860	12860	12860	12860	0
165	20240902	181200	619503710	12860	12860	12860	12860	0
166	20240902	181100	619503710	12860	12860	12860	12860	0
167	20240902	181000	619503710	12860	12860	12860	12860	0
168	20240902	180900	619503710	12860	12860	12860	12860	0
169	20240902	180800	619503710	12860	12860	12860	12860	0
170	20240902	180700	619503710	12860	12860	12860	12860	0
171	20240902	180600	619503710	12860	12860	12860	12860	0
172	20240902	180500	619503710	12860	12860	12860	12860	0
173	20240902	180400	619503710	12860	12860	12860	12860	0
174	20240902	180300	619503710	12860	12860	12860	12860	0
175	20240902	180200	619503710	12860	12860	12860	12860	0
176	20240902	180100	619503710	12860	12860	12860	12860	0
177	20240902	180000	619503710	12860	12860	12860	12860	0
178	20240902	175900	619503710	12860	12860	12860	12860	0
179	20240902	175800	619503710	12860	12860	12860	12860	0
180	20240902	175700	619503710	12860	12860	12860	12860	0
181	20240902	175600	619503710	12860	12860	12860	12860	0
182	20240902	175500	619503710	12860	12860	12860	12860	217
183	20240902	175400	619503710	12860	12860	12860	12860	0
184	20240902	175300	619503710	12860	12860	12860	12860	0
185	20240902	175200	619503710	12860	12860	12860	12860	0
186	20240902	175100	619503710	12860	12860	12860	12860	0
187	20240902	175000	619503710	12860	12860	12860	12860	0
188	20240902	174900	619503710	12860	12860	12860	12860	0
189	20240902	174800	619503710	12860	12860	12860	12860	0
190	20240902	174700	619503710	12860	12860	12860	12860	0
191	20240902	174600	619503710	12860	12860	12860	12860	0
192	20240902	174500	619503710	12860	12860	12860	12860	0
193	20240902	174400	619503710	12860	12860	12860	12860	0
194	20240902	174300	619503710	12860	12860	12860	12860	0
195	20240902	174200	619503710	12860	12860	12860	12860	0
196	20240902	174100	619503710	12860	12860	12860	12860	0
197	20240902	174000	619503710	12860	12860	12860	12860	0
198	20240902	173900	619503710	12860	12860	12860	12860	0
199	20240902	173800	619503710	12860	12860	12860	12860	0
200	20240902	173700	619503710	12860	12860	12860	12860	0
201	20240902	173600	619503710	12860	12860	12860	12860	0
202	20240902	173500	619503710	12860	12860	12860	12860	0
203	20240902	173400	619503710	12860	12860	12860	12860	0
204	20240902	173300	619503710	12860	12860	12860	12860	0
205	20240902	173200	619503710	12860	12860	12860	12860	0
206	20240902	173100	619503710	12860	12860	12860	12860	0
207	20240902	173000	619503710	12860	12860	12860	12860	0
208	20240902	172900	619503710	12860	12860	12860	12860	0
209	20240902	172800	619503710	12860	12860	12860	12860	0
210	20240902	172700	619503710	12860	12860	12860	12860	0
211	20240902	172600	619503710	12860	12860	12860	12860	0
212	20240902	172500	619503710	12860	12860	12860	12860	217
213	20240902	172400	619503710	12860	12860	12860	12860	0
214	20240902	172300	619503710	12860	12860	12860	12860	0
215	20240902	172200	619503710	12860	12860	12860	12860	0
216	20240902	172100	619503710	12860	12860	12860	12860	0
217	20240902	172000	619503710	12860	12860	12860	12860	0
218	20240902	171900	619503710	12860	12860	12860	12860	0
219	20240902	171800	619503710	12860	12860	12860	12860	0
220	20240902	171700	619503710	12860	12860	12860	12860	0
221	20240902	171600	619503710	12860	12860	12860	12860	0
222	20240902	171500	619503710	12860	12860	12860	12860	0
223	20240902	171400	619503710	12860	12860	12860	12860	0
224	20240902	171300	619503710	12860	12860	12860	12860	0
225	20240902	171200	619503710	12860	12860	12860	12860	0
226	20240902	171100	619503710	12860	12860	12860	12860	0
227	20240902	171000	619503710	12860	12860	12860	12860	0
228	20240902	170900	619503710	12860	12860	12860	12860	0
229	20240902	170800	619503710	12860	12860	12860	12860	0
230	20240902	170700	619503710	12860	12860	12860	12860	0
231	20240902	170600	619503710	12860	12860	12860	12860	0
232	20240902	170500	619503710	12860	12860	12860	12860	0
233	20240902	170400	619503710	12860	12860	12860	12860	0
234	20240902	170300	619503710	12860	12860	12860	12860	0
235	20240902	170200	619503710	12860	12860	12860	12860	0
236	20240902	170100	619503710	12860	12860	12860	12860	0
237	20240902	170000	619503710	12860	12860	12860	12860	0
238	20240902	165900	619503710	12860	12860	12860	12860	0
239	20240902	165800	619503710	12860	12860	12860	12860	0
240	20240902	165700	619503710	12860	12860	12860	12860	0
241	20240902	165600	619503710	12860	12860	12860	12860	0
242	20240902	165500	619503710	12860	12860	12860	12860	217
243	20240902	165400	619503710	12860	12860	12860	12860	0
244	20240902	165300	619503710	12860	12860	12860	12860	0
245	20240902	165200	619503710	12860	12860	12860	12860	0
246	20240902	165100	619503710	12860	12860	12860	12860	0
247	20240902	165000	619503710	12860	12860	12860	12860	0
248	20240902	164900	619503710	12860	12860	12860	12860	0
249	20240902	164800	619503710	12860	12860	12860	12860	0
250	20240902	164700	619503710	12860	12860	12860	12860	0
251	20240902	164600	619503710	12860	12860	12860	12860	0
252	20240902	164500	619503710	12860	12860	12860	12860	0
253	20240902	164400	619503710	12860	12860	12860	12860	0
254	20240902	164300	619503710	12860	12860	12860	12860	0
255	20240902	164200	619503710	12860	12860	12860	12860	0
256	20240902	164100	619503710	12860	12860	12860	12860	0
257	20240902	164000	619503710	12860	12860	12860	12860	0
258	20240902	163900	619503710	12860	12860	12860	12860	0
259	20240902	163800	619503710	12860	12860	12860	12860	0
260	20240902	163700	619503710	12860	12860	12860	12860	0
261	20240902	163600	619503710	12860	12860	12860	12860	0
262	20240902	163500	619503710	12860	12860	12860	12860	0
263	20240902	163400	619503710	12860	12860	12860	12860	0
264	20240902	163300	619503710	12860	12860	12860	12860	0
265	20240902	163200	619503710	12860	12860	12860	12860	0
266	20240902	163100	619503710	12860	12860	12860	12860	0
267	20240902	163000	619503710	12860	12860	12860	12860	0
268	20240902	162900	619503710	12860	12860	12860	12860	0
269	20240902	162800	619503710	12860	12860	12860	12860	0
270	20240902	162700	619503710	12860	12860	12860	12860	0
271	20240902	162600	619503710	12860	12860	12860	12860	0
272	20240902	162500	619503710	12860	12860	12860	12860	217
273	20240902	162400	619503710	12860	12860	12860	12860	0
274	20240902	162300	619503710	12860	12860	12860	12860	0
275	20240902	162200	619503710	12860	12860	12860	12860	0
276	20240902	162100	619503710	12860	12860	12860	12860	0
277	20240902	162000	619503710	12860	12860	12860	12860	0
278	20240902	161900	619503710	12860	12860	12860	12860	0
279	20240902	161800	619503710	12860	12860	12860	12860	0
280	20240902	161700	619503710	12860	12860	12860	12860	0
281	20240902	161600	619503710	12860	12860	12860	12860	0
282	20240902	161500	619503710	12860	12860	12860	12860	0
283	20240902	161400	619503710	12860	12860	12860	12860	0
284	20240902	161300	619503710	12860	12860	12860	12860	0
285	20240902	161200	619503710	12860	12860	12860	12860	0
286	20240902	161100	619503710	12860	12860	12860	12860	0
287	20240902	161000	619503710	12860	12860	12860	12860	0
288	20240902	160900	619503710	12860	12860	12860	12860	0
289	20240902	160800	619503710	12860	12860	12860	12860	0
290	20240902	160700	619503710	12860	12860	12860	12860	0
291	20240902	160600	619503710	12860	12860	12860	12860	0
292	20240902	160500	619503710	12860	12860	12860	12860	0
293	20240902	160400	619503710	12860	12860	12860	12860	0
294	20240902	160300	619503710	12860	12860	12860	12860	0
295	20240902	160200	619503710	12860	12860	12860	12860	0
296	20240902	160100	619503710	12860	12860	12860	12860	0
297	20240902	160000	619503710	12860	12860	12860	12860	0
298	20240902	155900	619503710	12860	12860	12860	12860	0
299	20240902	155800	619503710	12860	12860	12860	12860	0
300	20240902	155700	619503710	12860	12860	12860	12860	0
301	20240902	155600	619503710	12860	12860	12860	12860	0
302	20240902	155500	619503710	12860	12860	12860	12860	217
303	20240902	155400	619503710	12860	12860	12860	12860	0
304	20240902	155300	619503710	12860	12860	12860	12860	0
305	20240902	155200	619503710	12860	12860	12860	12860	0
306	20240902	155100	619503710	12860	12860	12860	12860	0
307	20240902	155000	619503710	12860	12860	12860	12860	0
308	20240902	154900	619503710	12860	12860	12860	12860	0
309	20240902	154800	619503710	12860	12860	12860	12860	0
310	20240902	154700	619503710	12860	12860	12860	12860	0
311	20240902	154600	619503710	12860	12860	12860	12860	0
312	20240902	154500	619503710	12860	12860	12860	12860	0
313	20240902	154400	619503710	12860	12860	12860	12860	0
314	20240902	154300	619503710	12860	12860	12860	12860	0
315	20240902	154200	619503710	12860	12860	12860	12860	0
316	20240902	154100	619503710	12860	12860	12860	12860	0
317	20240902	154000	619503710	12860	12860	12860	12860	0
318	20240902	153900	619503710	12860	12860	12860	12860	0
319	20240902	153800	619503710	12860	12860	12860	12860	0
320	20240902	153700	619503710	12860	12860	12860	12860	0
321	20240902	153600	619503710	12860	12860	12860	12860	0
322	20240902	153500	619503710	12860	12860	12860	12860	0
323	20240902	153400	619503710	12860	12860	12860	12860	0
324	20240902	153300	619503710	12860	12860	12860	12860	0
325	20240902	153200	619503710	12860	12860	12860	12860	0
326	20240902	153100	619503710	12860	12860	12860	12860	0
327	20240902	153000	619503710	12860	12860	12860	12860	217
328	20240902	152900	616713090	12860	12860	12860	12860	0
329	20240902	152800	616713090	12860	12860	12860	12860	0
330	20240902	152700	616713090	12860	12860	12860	12860	0
331	20240902	152600	616713090	12860	12860	12860	12860	0
332	20240902	152500	616713090	12860	12860	12860	12860	0
333	20240902	152400	616713090	12860	12860	12860	12860	0
334	20240902	152300	616713090	12860	12860	12860	12860	0
335	20240902	152200	616713090	12860	12860	12860	12860	0
336	20240902	152100	616713090	12860	12860	12860	12860	0
337	20240902	152000	616713090	12860	12860	12860	12860	0
338	20240902	151900	616713090	12860	12880	12880	12860	5173
339	20240902	151800	550136970	12880	12880	12880	12880	0
340	20240902	151700	550136970	12880	12870	12880	12870	7
341	20240902	151600	550046850	12870	12870	12870	12870	579
342	20240902	151500	542595120	12870	12870	12870	12870	0
343	20240902	151400	542595120	12870	12870	12870	12870	35
344	20240902	151300	542144670	12870	12870	12870	12870	0
345	20240902	151200	542144670	12870	12880	12880	12870	103
346	20240902	151100	540819020	12880	12880	12880	12880	9
347	20240902	151000	540703100	12880	12880	12880	12880	0
348	20240902	150900	540703100	12880	12880	12880	12880	54
349	20240902	150800	540007580	12880	12880	12880	12880	54
350	20240902	150700	539312060	12880	12890	12890	12880	336
351	20240902	150600	534982630	12890	12890	12890	12890	921
352	20240902	150500	523110940	12890	12890	12890	12890	7
353	20240902	150400	523020710	12890	12890	12890	12890	4
354	20240902	150300	522969150	12890	12890	12890	12890	1000
355	20240902	150200	510079150	12890	12890	12890	12890	0
356	20240902	150100	510079150	12890	12890	12890	12890	0
357	20240902	150000	510079150	12890	12890	12890	12890	205
358	20240902	145900	507436700	12880	12880	12880	12880	0
359	20240902	145800	507436700	12880	12880	12880	12880	0
360	20240902	145700	507436700	12880	12880	12880	12880	0
361	20240902	145600	507436700	12880	12880	12880	12880	5
362	20240902	145500	507372300	12880	12880	12880	12880	0
363	20240902	145400	507372300	12880	12880	12880	12880	0
364	20240902	145300	507372300	12880	12880	12880	12880	0
365	20240902	145200	507372300	12880	12880	12880	12880	0
366	20240902	145100	507372300	12880	12880	12880	12880	0
367	20240902	145000	507372300	12880	12880	12880	12880	0
368	20240902	144900	507372300	12880	12880	12880	12880	0
369	20240902	144800	507372300	12880	12880	12880	12880	0
370	20240902	144700	507372300	12880	12880	12880	12880	0
371	20240902	144600	507372300	12880	12880	12880	12880	0
372	20240902	144500	507372300	12880	12880	12880	12880	0
373	20240902	144400	507372300	12880	12880	12880	12880	0
374	20240902	144300	507372300	12880	12890	12890	12880	236
375	20240902	144200	504330320	12890	12890	12890	12890	0
376	20240902	144100	504330320	12890	12890	12890	12890	103
377	20240902	144000	503002650	12890	12890	12890	12890	0
378	20240902	143900	503002650	12890	12890	12890	12890	0
379	20240902	143800	503002650	12890	12890	12890	12890	0
380	20240902	143700	503002650	12890	12890	12890	12890	0
381	20240902	143600	503002650	12890	12890	12890	12890	0
382	20240902	143500	503002650	12890	12890	12890	12890	137
383	20240902	143400	501236720	12880	12880	12880	12880	1
384	20240902	143300	501223840	12880	12880	12880	12880	0
385	20240902	143200	501223840	12880	12880	12880	12880	0
386	20240902	143100	501223840	12880	12880	12880	12880	0
387	20240902	143000	501223840	12880	12880	12880	12880	0
388	20240902	142900	501223840	12880	12880	12880	12880	0
389	20240902	142800	501223840	12880	12880	12880	12880	19
390	20240902	142700	500979120	12880	12880	12880	12880	10
391	20240902	142600	500850320	12890	12890	12890	12890	0
392	20240902	142500	500850320	12890	12890	12890	12890	0
393	20240902	142400	500850320	12890	12890	12890	12890	0
394	20240902	142300	500850320	12890	12890	12890	12890	207
395	20240902	142200	498182090	12870	12870	12870	12870	0
396	20240902	142100	498182090	12870	12870	12870	12870	0
397	20240902	142000	498182090	12870	12870	12870	12870	0
398	20240902	141900	498182090	12870	12870	12870	12870	0
399	20240902	141800	498182090	12870	12890	12890	12870	78
400	20240902	141700	497176870	12870	12870	12870	12870	0
401	20240902	141600	497176870	12870	12870	12870	12870	0
402	20240902	141500	497176870	12870	12870	12870	12870	0
403	20240902	141400	497176870	12870	12870	12870	12870	0
404	20240902	141300	497176870	12870	12870	12870	12870	0
405	20240902	141200	497176870	12870	12870	12870	12870	28
406	20240902	141100	496816510	12890	12890	12890	12890	0
407	20240902	141000	496816510	12890	12890	12890	12890	0
408	20240902	140900	496816510	12890	12890	12890	12890	6
409	20240902	140800	496739170	12890	12890	12890	12890	210
410	20240902	140700	494032270	12870	12870	12870	12870	31
411	20240902	140600	493633300	12870	12870	12870	12870	108
412	20240902	140500	492243340	12890	12890	12890	12890	0
413	20240902	140400	492243340	12890	12880	12890	12880	374
414	20240902	140300	487425190	12880	12880	12880	12880	0
415	20240902	140200	487425190	12880	12880	12880	12880	22
416	20240902	140100	487141830	12880	12880	12880	12880	0
417	20240902	140000	487141830	12880	12880	12880	12880	0
418	20240902	135900	487141830	12880	12880	12880	12880	0
419	20240902	135800	487141830	12880	12880	12880	12880	0
420	20240902	135700	487141830	12880	12880	12880	12880	0
421	20240902	135600	487141830	12880	12880	12880	12880	0
422	20240902	135500	487141830	12880	12880	12880	12880	0
423	20240902	135400	487141830	12880	12880	12880	12880	0
424	20240902	135300	487141830	12880	12880	12880	12880	0
425	20240902	135200	487141830	12880	12880	12880	12880	0
426	20240902	135100	487141830	12880	12880	12880	12880	10
427	20240902	135000	487013030	12890	12890	12890	12890	0
428	20240902	134900	487013030	12890	12890	12890	12890	0
429	20240902	134800	487013030	12890	12890	12890	12890	0
430	20240902	134700	487013030	12890	12890	12890	12890	0
431	20240902	134600	487013030	12890	12890	12890	12890	293
432	20240902	134500	483236260	12880	12880	12880	12880	0
433	20240902	134400	483236260	12880	12880	12880	12880	3972
434	20240902	134300	432076900	12870	12870	12870	12870	0
435	20240902	134200	432076900	12870	12870	12870	12870	0
436	20240902	134100	432076900	12870	12870	12870	12870	0
437	20240902	134000	432076900	12870	12870	12870	12870	0
438	20240902	133900	432076900	12870	12870	12870	12870	0
439	20240902	133800	432076900	12870	12870	12870	12870	0
440	20240902	133700	432076900	12870	12870	12870	12870	10
441	20240902	133600	431948200	12880	12880	12880	12880	0
442	20240902	133500	431948200	12880	12880	12880	12880	0
443	20240902	133400	431948200	12880	12880	12880	12880	0
444	20240902	133300	431948200	12880	12880	12880	12880	0
445	20240902	133200	431948200	12880	12880	12880	12880	0
446	20240902	133100	431948200	12880	12880	12880	12880	204
447	20240902	133000	429320680	12870	12870	12870	12870	0
448	20240902	132900	429320680	12870	12870	12870	12870	0
449	20240902	132800	429320680	12870	12870	12870	12870	0
450	20240902	132700	429320680	12870	12870	12870	12870	0
451	20240902	132600	429320680	12870	12870	12870	12870	0
452	20240902	132500	429320680	12870	12870	12870	12870	0
453	20240902	132400	429320680	12870	12870	12870	12870	0
454	20240902	132300	429320680	12870	12870	12870	12870	100
455	20240902	132200	428033680	12870	12870	12870	12870	0
456	20240902	132100	428033680	12870	12870	12870	12870	23
457	20240902	132000	427737670	12870	12870	12870	12870	1712
458	20240902	131900	405704230	12870	12870	12870	12870	74
459	20240902	131800	404751850	12860	12870	12870	12860	282
460	20240902	131700	401125210	12870	12870	12870	12870	0
461	20240902	131600	401125210	12870	12870	12870	12870	14
462	20240902	131500	400945030	12870	12860	12870	12860	2
463	20240902	131400	400919300	12870	12870	12870	12870	9
464	20240902	131300	400803470	12870	12870	12870	12870	3
465	20240902	131200	400764860	12860	12870	12870	12860	519
466	20240902	131100	394085620	12860	12860	12860	12860	0
467	20240902	131000	394085620	12860	12860	12860	12860	0
468	20240902	130900	394085620	12860	12860	12860	12860	294
469	20240902	130800	390304780	12870	12870	12870	12870	0
470	20240902	130700	390304780	12870	12870	12870	12870	0
471	20240902	130600	390304780	12870	12870	12870	12870	0
472	20240902	130500	390304780	12870	12870	12870	12870	1922
473	20240902	130400	365568640	12860	12860	12860	12860	0
474	20240902	130300	365568640	12860	12860	12860	12860	0
475	20240902	130200	365568640	12860	12860	12860	12860	0
476	20240902	130100	365568640	12860	12860	12860	12860	1
477	20240902	130000	365555780	12860	12860	12860	12860	0
478	20240902	125900	365555780	12860	12860	12860	12860	411
479	20240902	125800	360270320	12860	12860	12860	12860	0
480	20240902	125700	360270320	12860	12860	12860	12860	0
481	20240902	125600	360270320	12860	12860	12860	12860	0
482	20240902	125500	360270320	12860	12860	12860	12860	0
483	20240902	125400	360270320	12860	12860	12860	12860	20
484	20240902	125300	360013120	12860	12860	12860	12860	0
485	20240902	125200	360013120	12860	12860	12860	12860	0
486	20240902	125100	360013120	12860	12860	12860	12860	0
487	20240902	125000	360013120	12860	12860	12860	12860	0
488	20240902	124900	360013120	12860	12860	12860	12860	0
489	20240902	124800	360013120	12860	12860	12860	12860	0
490	20240902	124700	360013120	12860	12860	12860	12860	0
491	20240902	124600	360013120	12860	12860	12860	12860	0
492	20240902	124500	360013120	12860	12860	12860	12860	0
493	20240902	124400	360013120	12860	12860	12860	12860	6
494	20240902	124300	359935960	12860	12860	12860	12860	45
495	20240902	124200	359357260	12860	12860	12860	12860	0
496	20240902	124100	359357260	12860	12860	12860	12860	0
497	20240902	124000	359357260	12860	12860	12860	12860	0
498	20240902	123900	359357260	12860	12860	12860	12860	0
499	20240902	123800	359357260	12860	12860	12860	12860	0
500	20240902	123700	359357260	12860	12860	12860	12860	0
501	20240902	123600	359357260	12860	12860	12860	12860	0
502	20240902	123500	359357260	12860	12860	12860	12860	0
503	20240902	123400	359357260	12860	12860	12860	12860	0
504	20240902	123300	359357260	12860	12860	12860	12860	0
505	20240902	123200	359357260	12860	12860	12860	12860	0
506	20240902	123100	359357260	12860	12860	12860	12860	0
507	20240902	123000	359357260	12860	12860	12860	12860	0
508	20240902	122900	359357260	12860	12860	12860	12860	0
509	20240902	122800	359357260	12860	12860	12860	12860	0
510	20240902	122700	359357260	12860	12860	12860	12860	0
511	20240902	122600	359357260	12860	12860	12860	12860	0
512	20240902	122500	359357260	12860	12860	12860	12860	0
513	20240902	122400	359357260	12860	12860	12860	12860	0
514	20240902	122300	359357260	12860	12860	12860	12860	10
515	20240902	122200	359228660	12860	12860	12860	12860	0
516	20240902	122100	359228660	12860	12860	12860	12860	60
517	20240902	122000	358457060	12860	12860	12860	12860	50
518	20240902	121900	357814060	12860	12860	12860	12860	508
519	20240902	121800	351281180	12860	12860	12860	12860	26
520	20240902	121700	350946820	12860	12860	12860	12860	35
521	20240902	121600	350496720	12860	12860	12860	12860	1
522	20240902	121500	350483860	12860	12860	12860	12860	20
523	20240902	121400	350226660	12860	12860	12860	12860	0
524	20240902	121300	350226660	12860	12860	12860	12860	540
525	20240902	121200	343282260	12860	12860	12860	12860	0
526	20240902	121100	343282260	12860	12860	12860	12860	0
527	20240902	121000	343282260	12860	12860	12860	12860	808
528	20240902	120900	332891380	12860	12860	12860	12860	324
529	20240902	120800	328724740	12860	12860	12860	12860	0
530	20240902	120700	328724740	12860	12860	12860	12860	0
531	20240902	120600	328724740	12860	12860	12860	12860	777
532	20240902	120500	318732520	12860	12860	12860	12860	0
533	20240902	120400	318732520	12860	12860	12860	12860	1
534	20240902	120300	318719660	12860	12860	12860	12860	1
535	20240902	120200	318706800	12860	12860	12860	12860	2421
536	20240902	120100	287572740	12870	12870	12870	12870	0
537	20240902	120000	287572740	12870	12870	12870	12870	0
538	20240902	115900	287572740	12870	12870	12870	12870	0
539	20240902	115800	287572740	12870	12870	12870	12870	191
540	20240902	115700	285114570	12870	12870	12870	12870	0
541	20240902	115600	285114570	12870	12870	12870	12870	2
542	20240902	115500	285088830	12870	12870	12870	12870	0
543	20240902	115400	285088830	12870	12870	12870	12870	30
544	20240902	115300	284702730	12870	12870	12870	12870	0
545	20240902	115200	284702730	12870	12860	12870	12860	20
546	20240902	115100	284445520	12870	12870	12870	12870	0
547	20240902	115000	284445520	12870	12870	12870	12870	5
548	20240902	114900	284381170	12870	12870	12870	12870	0
549	20240902	114800	284381170	12870	12870	12870	12870	0
550	20240902	114700	284381170	12870	12870	12870	12870	1
551	20240902	114600	284368300	12870	12870	12870	12870	1
552	20240902	114500	284355430	12860	12860	12860	12860	0
553	20240902	114400	284355430	12860	12860	12860	12860	0
554	20240902	114300	284355430	12860	12860	12860	12860	0
555	20240902	114200	284355430	12860	12860	12860	12860	0
556	20240902	114100	284355430	12860	12860	12860	12860	22
557	20240902	114000	284072510	12860	12860	12860	12860	3913
558	20240902	113900	233751330	12860	12870	12870	12860	5
559	20240902	113800	233687020	12860	12860	12860	12860	27
560	20240902	113700	233339800	12860	12860	12860	12860	11
561	20240902	113600	233198340	12870	12870	12870	12870	10
562	20240902	113500	233069640	12860	12860	12860	12860	0
563	20240902	113400	233069640	12860	12860	12860	12860	0
564	20240902	113300	233069640	12860	12860	12860	12860	20
565	20240902	113200	232812440	12860	12860	12860	12860	100
566	20240902	113100	231526440	12870	12870	12870	12870	0
567	20240902	113000	231526440	12870	12870	12870	12870	0
568	20240902	112900	231526440	12870	12870	12870	12870	0
569	20240902	112800	231526440	12870	12870	12870	12870	0
570	20240902	112700	231526440	12870	12870	12870	12870	7
571	20240902	112600	231436350	12860	12860	12860	12860	100
572	20240902	112500	230150350	12860	12860	12860	12860	10
573	20240902	112400	230021750	12870	12870	12870	12870	2
574	20240902	112300	229996010	12860	12860	12860	12860	0
575	20240902	112200	229996010	12860	12860	12860	12860	0
576	20240902	112100	229996010	12860	12860	12860	12860	0
577	20240902	112000	229996010	12860	12860	12860	12860	0
578	20240902	111900	229996010	12860	12860	12860	12860	0
579	20240902	111800	229996010	12860	12860	12860	12860	603
580	20240902	111700	222241430	12870	12870	12870	12870	0
581	20240902	111600	222241430	12870	12870	12870	12870	1
582	20240902	111500	222228560	12860	12860	12860	12860	0
583	20240902	111400	222228560	12860	12860	12860	12860	540
584	20240902	111300	215284160	12860	12870	12870	12860	177
585	20240902	111200	213006390	12860	12860	12860	12860	0
586	20240902	111100	213006390	12860	12860	12860	12860	0
587	20240902	111000	213006390	12860	12860	12860	12860	0
588	20240902	110900	213006390	12860	12860	12860	12860	10
589	20240902	110800	212877790	12860	12860	12860	12860	0
590	20240902	110700	212877790	12860	12860	12860	12860	0
591	20240902	110600	212877790	12860	12860	12860	12860	0
592	20240902	110500	212877790	12860	12860	12860	12860	0
593	20240902	110400	212877790	12860	12860	12860	12860	0
594	20240902	110300	212877790	12860	12860	12860	12860	404
595	20240902	110200	207682350	12860	12860	12860	12860	1080
596	20240902	110100	193793550	12860	12860	12860	12860	135
597	20240902	110000	192057450	12870	12870	12870	12870	25
598	20240902	105900	191735700	12870	12870	12870	12870	4
599	20240902	105800	191684220	12870	12870	12870	12870	25
600	20240902	105700	191362470	12860	12860	12860	12860	0
601	20240902	105600	191362470	12860	12860	12860	12860	0
602	20240902	105500	191362470	12860	12860	12860	12860	0
603	20240902	105400	191362470	12860	12860	12860	12860	0
604	20240902	105300	191362470	12860	12860	12860	12860	0
605	20240902	105200	191362470	12860	12860	12860	12860	0
606	20240902	105100	191362470	12860	12860	12860	12860	216
607	20240902	105000	188584710	12870	12870	12870	12870	8
608	20240902	104900	188481750	12860	12860	12860	12860	0
609	20240902	104800	188481750	12860	12860	12860	12860	269
610	20240902	104700	185022410	12860	12860	12860	12860	0
611	20240902	104600	185022410	12860	12860	12860	12860	268
612	20240902	104500	181575930	12870	12870	12870	12870	201
613	20240902	104400	178989060	12860	12860	12860	12860	246
614	20240902	104300	175825500	12860	12860	12860	12860	0
615	20240902	104200	175825500	12860	12860	12860	12860	540
616	20240902	104100	168881100	12870	12870	12870	12870	7
617	20240902	104000	168791010	12860	12860	12860	12860	0
618	20240902	103900	168791010	12860	12860	12860	12860	324
619	20240902	103800	164624370	12860	12860	12860	12860	0
620	20240902	103700	164624370	12860	12860	12860	12860	3
621	20240902	103600	164585790	12860	12860	12860	12860	0
622	20240902	103500	164585790	12860	12860	12860	12860	121
623	20240902	103400	163029730	12860	12860	12860	12860	12
624	20240902	103300	162875410	12870	12870	12870	12870	0
625	20240902	103200	162875410	12870	12870	12870	12870	0
626	20240902	103100	162875410	12870	12870	12870	12870	3
627	20240902	103000	162836800	12870	12870	12870	12870	9
628	20240902	102900	162720970	12870	12870	12870	12870	0
629	20240902	102800	162720970	12870	12870	12870	12870	0
630	20240902	102700	162720970	12870	12870	12870	12870	2
631	20240902	102600	162695230	12870	12870	12870	12870	0
632	20240902	102500	162695230	12870	12870	12870	12870	1
633	20240902	102400	162682360	12870	12870	12870	12870	0
634	20240902	102300	162682360	12870	12870	12870	12870	0
635	20240902	102200	162682360	12870	12870	12870	12870	0
636	20240902	102100	162682360	12870	12870	12870	12870	5
637	20240902	102000	162618010	12870	12870	12870	12870	0
638	20240902	101900	162618010	12870	12870	12870	12870	0
639	20240902	101800	162618010	12870	12870	12870	12870	1
640	20240902	101700	162605140	12860	12860	12860	12860	0
641	20240902	101600	162605140	12860	12860	12860	12860	0
642	20240902	101500	162605140	12860	12860	12860	12860	3
643	20240902	101400	162566560	12870	12870	12870	12870	0
644	20240902	101300	162566560	12870	12870	12870	12870	0
645	20240902	101200	162566560	12870	12870	12870	12870	5
646	20240902	101100	162502210	12870	12870	12870	12870	116
647	20240902	101000	161009290	12860	12860	12860	12860	1129
648	20240902	100900	146490350	12870	12870	12870	12870	0
649	20240902	100800	146490350	12870	12870	12870	12870	1
650	20240902	100700	146477480	12860	12860	12860	12860	0
651	20240902	100600	146477480	12860	12860	12860	12860	0
652	20240902	100500	146477480	12860	12860	12860	12860	1
653	20240902	100400	146464620	12870	12870	12870	12870	0
654	20240902	100300	146464620	12870	12870	12870	12870	176
655	20240902	100200	144199500	12870	12870	12870	12870	3
656	20240902	100100	144160890	12860	12860	12860	12860	216
657	20240902	100000	141383130	12870	12870	12870	12870	0
658	20240902	095900	141383130	12870	12860	12870	12860	1418
659	20240902	095800	123146960	12860	12860	12860	12860	112
660	20240902	095700	121706640	12870	12870	12870	12870	0
661	20240902	095600	121706640	12870	12870	12870	12870	0
662	20240902	095500	121706640	12870	12870	12870	12870	0
663	20240902	095400	121706640	12870	12870	12870	12870	0
664	20240902	095300	121706640	12870	12870	12870	12870	5
665	20240902	095200	121642290	12870	12870	12870	12870	0
666	20240902	095100	121642290	12870	12870	12870	12870	69
667	20240902	095000	120754260	12870	12870	12870	12870	0
668	20240902	094900	120754260	12870	12870	12870	12870	0
669	20240902	094800	120754260	12870	12870	12870	12870	0
670	20240902	094700	120754260	12870	12870	12870	12870	0
671	20240902	094600	120754260	12870	12870	12870	12870	0
672	20240902	094500	120754260	12870	12870	12870	12870	2
673	20240902	094400	120728520	12860	12860	12860	12860	10
674	20240902	094300	120599920	12860	12860	12860	12860	0
675	20240902	094200	120599920	12860	12860	12860	12860	1
676	20240902	094100	120587060	12860	12860	12860	12860	0
677	20240902	094000	120587060	12860	12860	12860	12860	0
678	20240902	093900	120587060	12860	12860	12860	12860	389
679	20240902	093800	115584520	12860	12860	12860	12860	0
680	20240902	093700	115584520	12860	12860	12860	12860	0
681	20240902	093600	115584520	12860	12860	12860	12860	0
682	20240902	093500	115584520	12860	12860	12860	12860	112
683	20240902	093400	114144200	12860	12860	12860	12860	112
684	20240902	093300	112703880	12860	12860	12860	12860	0
685	20240902	093200	112703880	12860	12860	12860	12860	0
686	20240902	093100	112703880	12860	12860	12860	12860	5
687	20240902	093000	112639580	12860	12860	12860	12860	0
688	20240902	092900	112639580	12860	12860	12860	12860	0
689	20240902	092800	112639580	12860	12860	12860	12860	0
690	20240902	092700	112639580	12860	12860	12860	12860	50
691	20240902	092600	111996580	12860	12860	12860	12860	69
692	20240902	092500	111109240	12860	12860	12860	12860	0
693	20240902	092400	111109240	12860	12860	12860	12860	64
694	20240902	092300	110286200	12860	12860	12860	12860	10
695	20240902	092200	110157600	12860	12860	12860	12860	1
696	20240902	092100	110144740	12860	12860	12860	12860	269
697	20240902	092000	106685400	12860	12860	12860	12860	7
698	20240902	091900	106595380	12860	12860	12860	12860	11
699	20240902	091800	106453920	12860	12860	12870	12860	211
700	20240902	091700	103738660	12860	12860	12860	12860	1
701	20240902	091600	103725800	12860	12860	12860	12860	0
702	20240902	091500	103725800	12860	12860	12860	12860	3221
703	20240902	091400	62303740	12870	12870	12870	12870	0
704	20240902	091300	62303740	12870	12870	12870	12870	0
705	20240902	091200	62303740	12870	12870	12870	12870	0
706	20240902	091100	62303740	12870	12870	12870	12870	0
707	20240902	091000	62303740	12870	12870	12870	12870	1
708	20240902	090900	62290870	12860	12860	12860	12860	0
709	20240902	090800	62290870	12860	12860	12860	12860	0
710	20240902	090700	62290870	12860	12860	12860	12860	2353
711	20240902	090600	32031290	12860	12860	12860	12860	0
712	20240902	090500	32031290	12860	12850	12860	12850	27
713	20240902	090400	31684330	12850	12850	12850	12850	148
714	20240902	090300	29782530	12850	12850	12850	12850	0
715	20240902	090200	29782530	12850	12850	12850	12850	4
716	20240902	090100	29731130	12850	12850	12850	12850	301
717	20240902	090000	25863280	12860	12860	12860	12850	2012