KissMeData/350520/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211100	56620335	4065	4065	4065	4065	5
3	20240902	211000	56620335	4065	4065	4065	4065	0
4	20240902	210900	56620335	4065	4065	4065	4065	0
5	20240902	210800	56620335	4065	4065	4065	4065	0
6	20240902	210700	56620335	4065	4065	4065	4065	0
7	20240902	210600	56620335	4065	4065	4065	4065	0
8	20240902	210500	56620335	4065	4065	4065	4065	0
9	20240902	210400	56620335	4065	4065	4065	4065	0
10	20240902	210300	56620335	4065	4065	4065	4065	0
11	20240902	210200	56620335	4065	4065	4065	4065	0
12	20240902	210100	56620335	4065	4065	4065	4065	0
13	20240902	210000	56620335	4065	4065	4065	4065	0
14	20240902	205900	56620335	4065	4065	4065	4065	0
15	20240902	205800	56620335	4065	4065	4065	4065	0
16	20240902	205700	56620335	4065	4065	4065	4065	0
17	20240902	205600	56620335	4065	4065	4065	4065	0
18	20240902	205500	56620335	4065	4065	4065	4065	0
19	20240902	205400	56620335	4065	4065	4065	4065	0
20	20240902	205300	56620335	4065	4065	4065	4065	0
21	20240902	205200	56620335	4065	4065	4065	4065	0
22	20240902	205100	56620335	4065	4065	4065	4065	0
23	20240902	205000	56620335	4065	4065	4065	4065	0
24	20240902	204900	56620335	4065	4065	4065	4065	0
25	20240902	204800	56620335	4065	4065	4065	4065	0
26	20240902	204700	56620335	4065	4065	4065	4065	0
27	20240902	204600	56620335	4065	4065	4065	4065	0
28	20240902	204500	56620335	4065	4065	4065	4065	0
29	20240902	204400	56620335	4065	4065	4065	4065	0
30	20240902	204300	56620335	4065	4065	4065	4065	0
31	20240902	204200	56620335	4065	4065	4065	4065	0
32	20240902	204100	56620335	4065	4065	4065	4065	5
33	20240902	204000	56620335	4065	4065	4065	4065	0
34	20240902	203900	56620335	4065	4065	4065	4065	0
35	20240902	203800	56620335	4065	4065	4065	4065	0
36	20240902	203700	56620335	4065	4065	4065	4065	0
37	20240902	203600	56620335	4065	4065	4065	4065	0
38	20240902	203500	56620335	4065	4065	4065	4065	0
39	20240902	203400	56620335	4065	4065	4065	4065	0
40	20240902	203300	56620335	4065	4065	4065	4065	0
41	20240902	203200	56620335	4065	4065	4065	4065	0
42	20240902	203100	56620335	4065	4065	4065	4065	0
43	20240902	203000	56620335	4065	4065	4065	4065	0
44	20240902	202900	56620335	4065	4065	4065	4065	0
45	20240902	202800	56620335	4065	4065	4065	4065	0
46	20240902	202700	56620335	4065	4065	4065	4065	0
47	20240902	202600	56620335	4065	4065	4065	4065	0
48	20240902	202500	56620335	4065	4065	4065	4065	0
49	20240902	202400	56620335	4065	4065	4065	4065	0
50	20240902	202300	56620335	4065	4065	4065	4065	0
51	20240902	202200	56620335	4065	4065	4065	4065	0
52	20240902	202100	56620335	4065	4065	4065	4065	0
53	20240902	202000	56620335	4065	4065	4065	4065	0
54	20240902	201900	56620335	4065	4065	4065	4065	0
55	20240902	201800	56620335	4065	4065	4065	4065	0
56	20240902	201700	56620335	4065	4065	4065	4065	0
57	20240902	201600	56620335	4065	4065	4065	4065	0
58	20240902	201500	56620335	4065	4065	4065	4065	0
59	20240902	201400	56620335	4065	4065	4065	4065	0
60	20240902	201300	56620335	4065	4065	4065	4065	0
61	20240902	201200	56620335	4065	4065	4065	4065	0
62	20240902	201100	56620335	4065	4065	4065	4065	5
63	20240902	201000	56620335	4065	4065	4065	4065	0
64	20240902	200900	56620335	4065	4065	4065	4065	0
65	20240902	200800	56620335	4065	4065	4065	4065	0
66	20240902	200700	56620335	4065	4065	4065	4065	0
67	20240902	200600	56620335	4065	4065	4065	4065	0
68	20240902	200500	56620335	4065	4065	4065	4065	0
69	20240902	200400	56620335	4065	4065	4065	4065	0
70	20240902	200300	56620335	4065	4065	4065	4065	0
71	20240902	200200	56620335	4065	4065	4065	4065	0
72	20240902	200100	56620335	4065	4065	4065	4065	0
73	20240902	200000	56620335	4065	4065	4065	4065	0
74	20240902	195900	56620335	4065	4065	4065	4065	0
75	20240902	195800	56620335	4065	4065	4065	4065	0
76	20240902	195700	56620335	4065	4065	4065	4065	0
77	20240902	195600	56620335	4065	4065	4065	4065	0
78	20240902	195500	56620335	4065	4065	4065	4065	0
79	20240902	195400	56620335	4065	4065	4065	4065	0
80	20240902	195300	56620335	4065	4065	4065	4065	0
81	20240902	195200	56620335	4065	4065	4065	4065	0
82	20240902	195100	56620335	4065	4065	4065	4065	0
83	20240902	195000	56620335	4065	4065	4065	4065	0
84	20240902	194900	56620335	4065	4065	4065	4065	0
85	20240902	194800	56620335	4065	4065	4065	4065	0
86	20240902	194700	56620335	4065	4065	4065	4065	0
87	20240902	194600	56620335	4065	4065	4065	4065	0
88	20240902	194500	56620335	4065	4065	4065	4065	0
89	20240902	194400	56620335	4065	4065	4065	4065	0
90	20240902	194300	56620335	4065	4065	4065	4065	0
91	20240902	194200	56620335	4065	4065	4065	4065	0
92	20240902	194100	56620335	4065	4065	4065	4065	5
93	20240902	194000	56620335	4065	4065	4065	4065	0
94	20240902	193900	56620335	4065	4065	4065	4065	0
95	20240902	193800	56620335	4065	4065	4065	4065	0
96	20240902	193700	56620335	4065	4065	4065	4065	0
97	20240902	193600	56620335	4065	4065	4065	4065	0
98	20240902	193500	56620335	4065	4065	4065	4065	0
99	20240902	193400	56620335	4065	4065	4065	4065	0
100	20240902	193300	56620335	4065	4065	4065	4065	0
101	20240902	193200	56620335	4065	4065	4065	4065	0
102	20240902	193100	56620335	4065	4065	4065	4065	0
103	20240902	193000	56620335	4065	4065	4065	4065	0
104	20240902	192900	56620335	4065	4065	4065	4065	0
105	20240902	192800	56620335	4065	4065	4065	4065	0
106	20240902	192700	56620335	4065	4065	4065	4065	0
107	20240902	192600	56620335	4065	4065	4065	4065	0
108	20240902	192500	56620335	4065	4065	4065	4065	0
109	20240902	192400	56620335	4065	4065	4065	4065	0
110	20240902	192300	56620335	4065	4065	4065	4065	0
111	20240902	192200	56620335	4065	4065	4065	4065	0
112	20240902	192100	56620335	4065	4065	4065	4065	0
113	20240902	192000	56620335	4065	4065	4065	4065	0
114	20240902	191900	56620335	4065	4065	4065	4065	0
115	20240902	191800	56620335	4065	4065	4065	4065	0
116	20240902	191700	56620335	4065	4065	4065	4065	0
117	20240902	191600	56620335	4065	4065	4065	4065	0
118	20240902	191500	56620335	4065	4065	4065	4065	0
119	20240902	191400	56620335	4065	4065	4065	4065	0
120	20240902	191300	56620335	4065	4065	4065	4065	0
121	20240902	191200	56620335	4065	4065	4065	4065	0
122	20240902	191100	56620335	4065	4065	4065	4065	5
123	20240902	191000	56620335	4065	4065	4065	4065	0
124	20240902	190900	56620335	4065	4065	4065	4065	0
125	20240902	190800	56620335	4065	4065	4065	4065	0
126	20240902	190700	56620335	4065	4065	4065	4065	0
127	20240902	190600	56620335	4065	4065	4065	4065	0
128	20240902	190500	56620335	4065	4065	4065	4065	0
129	20240902	190400	56620335	4065	4065	4065	4065	0
130	20240902	190300	56620335	4065	4065	4065	4065	0
131	20240902	190200	56620335	4065	4065	4065	4065	0
132	20240902	190100	56620335	4065	4065	4065	4065	0
133	20240902	190000	56620335	4065	4065	4065	4065	0
134	20240902	185900	56620335	4065	4065	4065	4065	0
135	20240902	185800	56620335	4065	4065	4065	4065	0
136	20240902	185700	56620335	4065	4065	4065	4065	0
137	20240902	185600	56620335	4065	4065	4065	4065	0
138	20240902	185500	56620335	4065	4065	4065	4065	0
139	20240902	185400	56620335	4065	4065	4065	4065	0
140	20240902	185300	56620335	4065	4065	4065	4065	0
141	20240902	185200	56620335	4065	4065	4065	4065	0
142	20240902	185100	56620335	4065	4065	4065	4065	0
143	20240902	185000	56620335	4065	4065	4065	4065	0
144	20240902	184900	56620335	4065	4065	4065	4065	0
145	20240902	184800	56620335	4065	4065	4065	4065	0
146	20240902	184700	56620335	4065	4065	4065	4065	0
147	20240902	184600	56620335	4065	4065	4065	4065	0
148	20240902	184500	56620335	4065	4065	4065	4065	0
149	20240902	184400	56620335	4065	4065	4065	4065	0
150	20240902	184300	56620335	4065	4065	4065	4065	0
151	20240902	184200	56620335	4065	4065	4065	4065	0
152	20240902	184100	56620335	4065	4065	4065	4065	5
153	20240902	184000	56620335	4065	4065	4065	4065	0
154	20240902	183900	56620335	4065	4065	4065	4065	0
155	20240902	183800	56620335	4065	4065	4065	4065	0
156	20240902	183700	56620335	4065	4065	4065	4065	0
157	20240902	183600	56620335	4065	4065	4065	4065	0
158	20240902	183500	56620335	4065	4065	4065	4065	0
159	20240902	183400	56620335	4065	4065	4065	4065	0
160	20240902	183300	56620335	4065	4065	4065	4065	0
161	20240902	183200	56620335	4065	4065	4065	4065	0
162	20240902	183100	56620335	4065	4065	4065	4065	0
163	20240902	183000	56620335	4065	4065	4065	4065	0
164	20240902	182900	56620335	4065	4065	4065	4065	0
165	20240902	182800	56620335	4065	4065	4065	4065	0
166	20240902	182700	56620335	4065	4065	4065	4065	0
167	20240902	182600	56620335	4065	4065	4065	4065	0
168	20240902	182500	56620335	4065	4065	4065	4065	0
169	20240902	182400	56620335	4065	4065	4065	4065	0
170	20240902	182300	56620335	4065	4065	4065	4065	0
171	20240902	182200	56620335	4065	4065	4065	4065	0
172	20240902	182100	56620335	4065	4065	4065	4065	0
173	20240902	182000	56620335	4065	4065	4065	4065	0
174	20240902	181900	56620335	4065	4065	4065	4065	0
175	20240902	181800	56620335	4065	4065	4065	4065	0
176	20240902	181700	56620335	4065	4065	4065	4065	0
177	20240902	181600	56620335	4065	4065	4065	4065	0
178	20240902	181500	56620335	4065	4065	4065	4065	0
179	20240902	181400	56620335	4065	4065	4065	4065	0
180	20240902	181300	56620335	4065	4065	4065	4065	0
181	20240902	181200	56620335	4065	4065	4065	4065	0
182	20240902	181100	56620335	4065	4065	4065	4065	5
183	20240902	181000	56620335	4065	4065	4065	4065	0
184	20240902	180900	56620335	4065	4065	4065	4065	0
185	20240902	180800	56620335	4065	4065	4065	4065	0
186	20240902	180700	56620335	4065	4065	4065	4065	0
187	20240902	180600	56620335	4065	4065	4065	4065	0
188	20240902	180500	56620335	4065	4065	4065	4065	0
189	20240902	180400	56620335	4065	4065	4065	4065	0
190	20240902	180300	56620335	4065	4065	4065	4065	0
191	20240902	180200	56620335	4065	4065	4065	4065	0
192	20240902	180100	56620335	4065	4065	4065	4065	0
193	20240902	180000	56620335	4065	4065	4065	4065	0
194	20240902	175900	56620335	4065	4065	4065	4065	0
195	20240902	175800	56620335	4065	4065	4065	4065	0
196	20240902	175700	56620335	4065	4065	4065	4065	0
197	20240902	175600	56620335	4065	4065	4065	4065	0
198	20240902	175500	56620335	4065	4065	4065	4065	0
199	20240902	175400	56620335	4065	4065	4065	4065	0
200	20240902	175300	56620335	4065	4065	4065	4065	0
201	20240902	175200	56620335	4065	4065	4065	4065	0
202	20240902	175100	56620335	4065	4065	4065	4065	0
203	20240902	175000	56620335	4065	4065	4065	4065	0
204	20240902	174900	56620335	4065	4065	4065	4065	0
205	20240902	174800	56620335	4065	4065	4065	4065	0
206	20240902	174700	56620335	4065	4065	4065	4065	0
207	20240902	174600	56620335	4065	4065	4065	4065	0
208	20240902	174500	56620335	4065	4065	4065	4065	0
209	20240902	174400	56620335	4065	4065	4065	4065	0
210	20240902	174300	56620335	4065	4065	4065	4065	0
211	20240902	174200	56620335	4065	4065	4065	4065	0
212	20240902	174100	56620335	4065	4065	4065	4065	5
213	20240902	174000	56620335	4065	4065	4065	4065	0
214	20240902	173900	56620335	4065	4065	4065	4065	0
215	20240902	173800	56620335	4065	4065	4065	4065	0
216	20240902	173700	56620335	4065	4065	4065	4065	0
217	20240902	173600	56620335	4065	4065	4065	4065	0
218	20240902	173500	56620335	4065	4065	4065	4065	0
219	20240902	173400	56620335	4065	4065	4065	4065	0
220	20240902	173300	56620335	4065	4065	4065	4065	0
221	20240902	173200	56620335	4065	4065	4065	4065	0
222	20240902	173100	56620335	4065	4065	4065	4065	0
223	20240902	173000	56620335	4065	4065	4065	4065	0
224	20240902	172900	56620335	4065	4065	4065	4065	0
225	20240902	172800	56620335	4065	4065	4065	4065	0
226	20240902	172700	56620335	4065	4065	4065	4065	0
227	20240902	172600	56620335	4065	4065	4065	4065	0
228	20240902	172500	56620335	4065	4065	4065	4065	0
229	20240902	172400	56620335	4065	4065	4065	4065	0
230	20240902	172300	56620335	4065	4065	4065	4065	0
231	20240902	172200	56620335	4065	4065	4065	4065	0
232	20240902	172100	56620335	4065	4065	4065	4065	0
233	20240902	172000	56620335	4065	4065	4065	4065	0
234	20240902	171900	56620335	4065	4065	4065	4065	0
235	20240902	171800	56620335	4065	4065	4065	4065	0
236	20240902	171700	56620335	4065	4065	4065	4065	0
237	20240902	171600	56620335	4065	4065	4065	4065	0
238	20240902	171500	56620335	4065	4065	4065	4065	0
239	20240902	171400	56620335	4065	4065	4065	4065	0
240	20240902	171300	56620335	4065	4065	4065	4065	0
241	20240902	171200	56620335	4065	4065	4065	4065	0
242	20240902	171100	56620335	4065	4065	4065	4065	5
243	20240902	171000	56620335	4065	4065	4065	4065	0
244	20240902	170900	56620335	4065	4065	4065	4065	0
245	20240902	170800	56620335	4065	4065	4065	4065	0
246	20240902	170700	56620335	4065	4065	4065	4065	0
247	20240902	170600	56620335	4065	4065	4065	4065	0
248	20240902	170500	56620335	4065	4065	4065	4065	0
249	20240902	170400	56620335	4065	4065	4065	4065	0
250	20240902	170300	56620335	4065	4065	4065	4065	0
251	20240902	170200	56620335	4065	4065	4065	4065	0
252	20240902	170100	56620335	4065	4065	4065	4065	0
253	20240902	170000	56620335	4065	4065	4065	4065	0
254	20240902	165900	56620335	4065	4065	4065	4065	0
255	20240902	165800	56620335	4065	4065	4065	4065	0
256	20240902	165700	56620335	4065	4065	4065	4065	0
257	20240902	165600	56620335	4065	4065	4065	4065	0
258	20240902	165500	56620335	4065	4065	4065	4065	0
259	20240902	165400	56620335	4065	4065	4065	4065	0
260	20240902	165300	56620335	4065	4065	4065	4065	0
261	20240902	165200	56620335	4065	4065	4065	4065	0
262	20240902	165100	56620335	4065	4065	4065	4065	0
263	20240902	165000	56620335	4065	4065	4065	4065	0
264	20240902	164900	56620335	4065	4065	4065	4065	0
265	20240902	164800	56620335	4065	4065	4065	4065	0
266	20240902	164700	56620335	4065	4065	4065	4065	0
267	20240902	164600	56620335	4065	4065	4065	4065	0
268	20240902	164500	56620335	4065	4065	4065	4065	0
269	20240902	164400	56620335	4065	4065	4065	4065	0
270	20240902	164300	56620335	4065	4065	4065	4065	0
271	20240902	164200	56620335	4065	4065	4065	4065	0
272	20240902	164100	56620335	4065	4065	4065	4065	5
273	20240902	164000	56620335	4065	4065	4065	4065	0
274	20240902	163900	56620335	4065	4065	4065	4065	0
275	20240902	163800	56620335	4065	4065	4065	4065	0
276	20240902	163700	56620335	4065	4065	4065	4065	0
277	20240902	163600	56620335	4065	4065	4065	4065	0
278	20240902	163500	56620335	4065	4065	4065	4065	0
279	20240902	163400	56620335	4065	4065	4065	4065	0
280	20240902	163300	56620335	4065	4065	4065	4065	0
281	20240902	163200	56620335	4065	4065	4065	4065	0
282	20240902	163100	56620335	4065	4065	4065	4065	0
283	20240902	163000	56620335	4065	4065	4065	4065	0
284	20240902	162900	56620335	4065	4065	4065	4065	0
285	20240902	162800	56620335	4065	4065	4065	4065	0
286	20240902	162700	56620335	4065	4065	4065	4065	0
287	20240902	162600	56620335	4065	4065	4065	4065	0
288	20240902	162500	56620335	4065	4065	4065	4065	0
289	20240902	162400	56620335	4065	4065	4065	4065	0
290	20240902	162300	56620335	4065	4065	4065	4065	0
291	20240902	162200	56620335	4065	4065	4065	4065	0
292	20240902	162100	56620335	4065	4065	4065	4065	0
293	20240902	162000	56620335	4065	4065	4065	4065	0
294	20240902	161900	56620335	4065	4065	4065	4065	0
295	20240902	161800	56620335	4065	4065	4065	4065	0
296	20240902	161700	56620335	4065	4065	4065	4065	0
297	20240902	161600	56620335	4065	4065	4065	4065	0
298	20240902	161500	56620335	4065	4065	4065	4065	0
299	20240902	161400	56620335	4065	4065	4065	4065	0
300	20240902	161300	56620335	4065	4065	4065	4065	0
301	20240902	161200	56620335	4065	4065	4065	4065	0
302	20240902	161100	56620335	4065	4065	4065	4065	5
303	20240902	161000	56620335	4065	4065	4065	4065	0
304	20240902	160900	56620335	4065	4065	4065	4065	0
305	20240902	160800	56620335	4065	4065	4065	4065	0
306	20240902	160700	56620335	4065	4065	4065	4065	0
307	20240902	160600	56620335	4065	4065	4065	4065	0
308	20240902	160500	56620335	4065	4065	4065	4065	0
309	20240902	160400	56620335	4065	4065	4065	4065	0
310	20240902	160300	56620335	4065	4065	4065	4065	0
311	20240902	160200	56620335	4065	4065	4065	4065	0
312	20240902	160100	56620335	4065	4065	4065	4065	0
313	20240902	160000	56620335	4065	4065	4065	4065	0
314	20240902	155900	56620335	4065	4065	4065	4065	0
315	20240902	155800	56620335	4065	4065	4065	4065	0
316	20240902	155700	56620335	4065	4065	4065	4065	0
317	20240902	155600	56620335	4065	4065	4065	4065	0
318	20240902	155500	56620335	4065	4065	4065	4065	0
319	20240902	155400	56620335	4065	4065	4065	4065	0
320	20240902	155300	56620335	4065	4065	4065	4065	0
321	20240902	155200	56620335	4065	4065	4065	4065	0
322	20240902	155100	56620335	4065	4065	4065	4065	0
323	20240902	155000	56620335	4065	4065	4065	4065	0
324	20240902	154900	56620335	4065	4065	4065	4065	0
325	20240902	154800	56620335	4065	4065	4065	4065	0
326	20240902	154700	56620335	4065	4065	4065	4065	0
327	20240902	154600	56620335	4065	4065	4065	4065	0
328	20240902	154500	56620335	4065	4065	4065	4065	0
329	20240902	154400	56620335	4065	4065	4065	4065	0
330	20240902	154300	56620335	4065	4065	4065	4065	0
331	20240902	154200	56620335	4065	4065	4065	4065	0
332	20240902	154100	56620335	4065	4065	4065	4065	5
333	20240902	154000	56620335	4065	4065	4065	4065	0
334	20240902	153900	56620335	4065	4065	4065	4065	0
335	20240902	153800	56620335	4065	4065	4065	4065	0
336	20240902	153700	56620335	4065	4065	4065	4065	0
337	20240902	153600	56620335	4065	4065	4065	4065	0
338	20240902	153500	56620335	4065	4065	4065	4065	0
339	20240902	153400	56620335	4065	4065	4065	4065	0
340	20240902	153300	56620335	4065	4065	4065	4065	0
341	20240902	153200	56620335	4065	4065	4065	4065	0
342	20240902	153100	56620335	4065	4065	4065	4065	0
343	20240902	153000	56620335	4065	4065	4065	4065	5
344	20240902	152900	56600010	4065	4065	4065	4065	0
345	20240902	152800	56600010	4065	4065	4065	4065	0
346	20240902	152700	56600010	4065	4065	4065	4065	0
347	20240902	152600	56600010	4065	4065	4065	4065	0
348	20240902	152500	56600010	4065	4065	4065	4065	0
349	20240902	152400	56600010	4065	4065	4065	4065	0
350	20240902	152300	56600010	4065	4065	4065	4065	0
351	20240902	152200	56600010	4065	4065	4065	4065	0
352	20240902	152100	56600010	4065	4065	4065	4065	0
353	20240902	152000	56600010	4065	4065	4065	4065	0
354	20240902	151900	56600010	4065	4065	4065	4065	3
355	20240902	151800	56587815	4040	4040	4040	4040	8
356	20240902	151700	56555495	4040	4040	4040	4040	0
357	20240902	151600	56555495	4040	4040	4040	4040	40
358	20240902	151500	56393895	4040	4040	4040	4040	0
359	20240902	151400	56393895	4040	4050	4050	4040	1250
360	20240902	151300	51335370	4050	4050	4050	4050	0
361	20240902	151200	51335370	4050	4050	4050	4050	40
362	20240902	151100	51173370	4050	4050	4050	4050	0
363	20240902	151000	51173370	4050	4050	4050	4050	0
364	20240902	150900	51173370	4050	4050	4050	4050	40
365	20240902	150800	51011370	4050	4050	4050	4050	0
366	20240902	150700	51011370	4050	4050	4050	4050	0
367	20240902	150600	51011370	4050	4050	4050	4050	40
368	20240902	150500	50849370	4050	4050	4050	4050	0
369	20240902	150400	50849370	4050	4050	4050	4050	0
370	20240902	150300	50849370	4050	4050	4050	4050	40
371	20240902	150200	50687370	4050	4050	4050	4050	0
372	20240902	150100	50687370	4050	4050	4050	4050	0
373	20240902	150000	50687370	4050	4050	4050	4050	40
374	20240902	145900	50525370	4050	4050	4050	4050	0
375	20240902	145800	50525370	4050	4050	4050	4050	0
376	20240902	145700	50525370	4050	4050	4050	4050	40
377	20240902	145600	50363370	4050	4050	4050	4050	0
378	20240902	145500	50363370	4050	4050	4050	4050	0
379	20240902	145400	50363370	4050	4050	4050	4050	40
380	20240902	145300	50201370	4050	4050	4050	4050	0
381	20240902	145200	50201370	4050	4050	4050	4050	0
382	20240902	145100	50201370	4050	4050	4050	4050	40
383	20240902	145000	50039370	4050	4050	4050	4050	0
384	20240902	144900	50039370	4050	4050	4050	4050	0
385	20240902	144800	50039370	4050	4050	4050	4050	0
386	20240902	144700	50039370	4050	4060	4060	4050	3050
387	20240902	144600	37686770	4050	4050	4050	4050	0
388	20240902	144500	37686770	4050	4050	4050	4050	0
389	20240902	144400	37686770	4050	4050	4050	4050	40
390	20240902	144300	37524770	4050	4050	4050	4050	0
391	20240902	144200	37524770	4050	4050	4050	4050	0
392	20240902	144100	37524770	4050	4050	4050	4050	62
393	20240902	144000	37273670	4050	4050	4050	4050	0
394	20240902	143900	37273670	4050	4050	4050	4050	0
395	20240902	143800	37273670	4050	4050	4050	4050	40
396	20240902	143700	37111670	4050	4050	4050	4050	0
397	20240902	143600	37111670	4050	4050	4050	4050	0
398	20240902	143500	37111670	4050	4050	4050	4050	40
399	20240902	143400	36949670	4050	4050	4050	4050	0
400	20240902	143300	36949670	4050	4050	4050	4050	0
401	20240902	143200	36949670	4050	4055	4055	4050	1329
402	20240902	143100	31567130	4055	4055	4055	4055	0
403	20240902	143000	31567130	4055	4055	4055	4055	0
404	20240902	142900	31567130	4055	4055	4055	4055	40
405	20240902	142800	31404930	4055	4055	4055	4055	0
406	20240902	142700	31404930	4055	4055	4055	4055	0
407	20240902	142600	31404930	4055	4055	4055	4055	40
408	20240902	142500	31242730	4055	4055	4055	4055	0
409	20240902	142400	31242730	4055	4055	4055	4055	0
410	20240902	142300	31242730	4055	4055	4055	4055	40
411	20240902	142200	31080530	4055	4055	4055	4055	0
412	20240902	142100	31080530	4055	4055	4055	4055	0
413	20240902	142000	31080530	4055	4055	4055	4055	0
414	20240902	141900	31080530	4055	4055	4055	4055	40
415	20240902	141800	30918330	4050	4050	4050	4050	26
416	20240902	141700	30813030	4050	4050	4050	4050	100
417	20240902	141600	30408030	4050	4055	4055	4050	165
418	20240902	141500	29739705	4050	4050	4050	4050	0
419	20240902	141400	29739705	4050	4050	4050	4050	0
420	20240902	141300	29739705	4050	4050	4050	4050	40
421	20240902	141200	29577705	4050	4050	4050	4050	0
422	20240902	141100	29577705	4050	4050	4050	4050	0
423	20240902	141000	29577705	4050	4050	4050	4050	80
424	20240902	140900	29253705	4050	4050	4050	4050	0
425	20240902	140800	29253705	4050	4050	4050	4050	0
426	20240902	140700	29253705	4050	4050	4050	4050	94
427	20240902	140600	28873005	4050	4050	4050	4050	0
428	20240902	140500	28873005	4050	4050	4050	4050	0
429	20240902	140400	28873005	4050	4050	4050	4050	80
430	20240902	140300	28549005	4050	4050	4050	4050	0
431	20240902	140200	28549005	4050	4050	4050	4050	0
432	20240902	140100	28549005	4050	4050	4050	4050	40
433	20240902	140000	28387005	4055	4055	4055	4055	0
434	20240902	135900	28387005	4055	4055	4055	4055	0
435	20240902	135800	28387005	4055	4055	4055	4055	26
436	20240902	135700	28281575	4060	4060	4060	4060	0
437	20240902	135600	28281575	4060	4060	4060	4060	0
438	20240902	135500	28281575	4060	4060	4060	4060	0
439	20240902	135400	28281575	4060	4060	4060	4060	0
440	20240902	135300	28281575	4060	4060	4060	4060	0
441	20240902	135200	28281575	4060	4060	4060	4060	0
442	20240902	135100	28281575	4060	4060	4060	4060	0
443	20240902	135000	28281575	4060	4060	4060	4060	0
444	20240902	134900	28281575	4060	4060	4060	4060	0
445	20240902	134800	28281575	4060	4060	4060	4060	0
446	20240902	134700	28281575	4060	4060	4060	4060	0
447	20240902	134600	28281575	4060	4060	4060	4060	980
448	20240902	134500	24302775	4060	4060	4060	4060	0
449	20240902	134400	24302775	4060	4060	4060	4060	0
450	20240902	134300	24302775	4060	4060	4060	4060	0
451	20240902	134200	24302775	4060	4060	4060	4060	0
452	20240902	134100	24302775	4060	4060	4060	4060	0
453	20240902	134000	24302775	4060	4060	4060	4060	100
454	20240902	133900	23896775	4060	4060	4060	4060	40
455	20240902	133800	23734375	4060	4060	4060	4060	0
456	20240902	133700	23734375	4060	4060	4060	4060	0
457	20240902	133600	23734375	4060	4060	4060	4060	40
458	20240902	133500	23571975	4060	4060	4060	4060	100
459	20240902	133400	23165975	4055	4055	4055	4055	0
460	20240902	133300	23165975	4055	4055	4055	4055	40
461	20240902	133200	23003775	4055	4055	4055	4055	0
462	20240902	133100	23003775	4055	4055	4055	4055	0
463	20240902	133000	23003775	4055	4055	4055	4055	40
464	20240902	132900	22841575	4055	4055	4055	4055	0
465	20240902	132800	22841575	4055	4055	4055	4055	0
466	20240902	132700	22841575	4055	4055	4055	4055	0
467	20240902	132600	22841575	4055	4055	4055	4055	40
468	20240902	132500	22679375	4055	4055	4055	4055	0
469	20240902	132400	22679375	4055	4055	4055	4055	0
470	20240902	132300	22679375	4055	4055	4055	4055	40
471	20240902	132200	22517175	4055	4055	4055	4055	0
472	20240902	132100	22517175	4055	4055	4055	4055	0
473	20240902	132000	22517175	4055	4055	4055	4055	40
474	20240902	131900	22354975	4055	4055	4055	4055	130
475	20240902	131800	21827825	4055	4055	4055	4055	200
476	20240902	131700	21016825	4055	4055	4055	4055	40
477	20240902	131600	20854625	4055	4055	4055	4055	0
478	20240902	131500	20854625	4055	4055	4055	4055	0
479	20240902	131400	20854625	4055	4055	4055	4055	40
480	20240902	131300	20692425	4055	4055	4055	4055	0
481	20240902	131200	20692425	4055	4055	4055	4055	0
482	20240902	131100	20692425	4055	4055	4055	4055	40
483	20240902	131000	20530225	4055	4055	4055	4055	0
484	20240902	130900	20530225	4055	4055	4055	4055	0
485	20240902	130800	20530225	4055	4055	4055	4055	40
486	20240902	130700	20368025	4055	4055	4055	4055	0
487	20240902	130600	20368025	4055	4055	4055	4055	0
488	20240902	130500	20368025	4055	4055	4055	4055	56
489	20240902	130400	20140945	4055	4055	4055	4055	0
490	20240902	130300	20140945	4055	4055	4055	4055	0
491	20240902	130200	20140945	4055	4055	4055	4055	0
492	20240902	130100	20140945	4055	4055	4055	4055	40
493	20240902	130000	19978745	4055	4055	4055	4055	0
494	20240902	125900	19978745	4055	4055	4055	4055	0
495	20240902	125800	19978745	4055	4055	4055	4055	40
496	20240902	125700	19816545	4055	4055	4055	4055	0
497	20240902	125600	19816545	4055	4055	4055	4055	0
498	20240902	125500	19816545	4055	4055	4055	4055	40
499	20240902	125400	19654345	4055	4055	4055	4055	0
500	20240902	125300	19654345	4055	4055	4055	4055	0
501	20240902	125200	19654345	4055	4055	4055	4055	40
502	20240902	125100	19492145	4055	4055	4055	4055	0
503	20240902	125000	19492145	4055	4055	4055	4055	0
504	20240902	124900	19492145	4055	4055	4055	4055	40
505	20240902	124800	19329945	4055	4055	4055	4055	0
506	20240902	124700	19329945	4055	4055	4055	4055	0
507	20240902	124600	19329945	4055	4055	4055	4055	40
508	20240902	124500	19167745	4055	4055	4055	4055	0
509	20240902	124400	19167745	4055	4055	4055	4055	0
510	20240902	124300	19167745	4055	4060	4060	4055	40
511	20240902	124200	19005530	4055	4055	4055	4055	0
512	20240902	124100	19005530	4055	4055	4055	4055	0
513	20240902	124000	19005530	4055	4055	4055	4055	40
514	20240902	123900	18843330	4055	4055	4055	4055	0
515	20240902	123800	18843330	4055	4055	4055	4055	0
516	20240902	123700	18843330	4055	4055	4055	4055	440
517	20240902	123600	17059130	4055	4055	4055	4055	0
518	20240902	123500	17059130	4055	4055	4055	4055	0
519	20240902	123400	17059130	4055	4055	4055	4055	40
520	20240902	123300	16896930	4055	4055	4055	4055	0
521	20240902	123200	16896930	4055	4055	4055	4055	0
522	20240902	123100	16896930	4055	4055	4055	4055	0
523	20240902	123000	16896930	4055	4055	4055	4055	40
524	20240902	122900	16734730	4055	4055	4055	4055	0
525	20240902	122800	16734730	4055	4055	4055	4055	0
526	20240902	122700	16734730	4055	4055	4055	4055	40
527	20240902	122600	16572530	4055	4055	4055	4055	0
528	20240902	122500	16572530	4055	4055	4055	4055	0
529	20240902	122400	16572530	4055	4055	4055	4055	40
530	20240902	122300	16410330	4055	4055	4055	4055	0
531	20240902	122200	16410330	4055	4055	4055	4055	0
532	20240902	122100	16410330	4055	4055	4055	4055	40
533	20240902	122000	16248130	4055	4055	4055	4055	0
534	20240902	121900	16248130	4055	4055	4055	4055	0
535	20240902	121800	16248130	4055	4055	4055	4055	40
536	20240902	121700	16085930	4055	4055	4055	4055	0
537	20240902	121600	16085930	4055	4055	4055	4055	262
538	20240902	121500	15023520	4055	4055	4055	4055	40
539	20240902	121400	14861320	4055	4055	4055	4055	0
540	20240902	121300	14861320	4055	4055	4055	4055	0
541	20240902	121200	14861320	4055	4055	4055	4055	80
542	20240902	121100	14536920	4055	4055	4055	4055	0
543	20240902	121000	14536920	4055	4055	4055	4055	0
544	20240902	120900	14536920	4055	4055	4055	4055	80
545	20240902	120800	14212520	4055	4055	4055	4055	0
546	20240902	120700	14212520	4055	4055	4055	4055	0
547	20240902	120600	14212520	4055	4055	4055	4055	40
548	20240902	120500	14050320	4055	4055	4055	4055	0
549	20240902	120400	14050320	4055	4055	4055	4055	126
550	20240902	120300	13539390	4060	4060	4060	4060	0
551	20240902	120200	13539390	4060	4060	4060	4060	0
552	20240902	120100	13539390	4060	4060	4060	4060	0
553	20240902	120000	13539390	4060	4060	4060	4060	0
554	20240902	115900	13539390	4060	4060	4060	4060	0
555	20240902	115800	13539390	4060	4060	4060	4060	0
556	20240902	115700	13539390	4060	4055	4060	4055	265
557	20240902	115600	12463740	4055	4055	4055	4055	70
558	20240902	115500	12179890	4055	4055	4055	4055	0
559	20240902	115400	12179890	4055	4055	4055	4055	0
560	20240902	115300	12179890	4055	4055	4055	4055	0
561	20240902	115200	12179890	4055	4055	4055	4055	0
562	20240902	115100	12179890	4055	4055	4055	4055	0
563	20240902	115000	12179890	4055	4055	4055	4055	0
564	20240902	114900	12179890	4055	4055	4055	4055	0
565	20240902	114800	12179890	4055	4050	4055	4050	3
566	20240902	114700	12167735	4050	4050	4050	4050	40
567	20240902	114600	12005735	4050	4050	4050	4050	0
568	20240902	114500	12005735	4050	4050	4050	4050	0
569	20240902	114400	12005735	4050	4050	4050	4050	40
570	20240902	114300	11843735	4050	4050	4050	4050	0
571	20240902	114200	11843735	4050	4050	4050	4050	0
572	20240902	114100	11843735	4050	4050	4050	4050	80
573	20240902	114000	11519735	4050	4050	4050	4050	0
574	20240902	113900	11519735	4050	4050	4050	4050	0
575	20240902	113800	11519735	4050	4050	4050	4050	80
576	20240902	113700	11195735	4050	4050	4050	4050	0
577	20240902	113600	11195735	4050	4050	4050	4050	0
578	20240902	113500	11195735	4050	4050	4050	4050	80
579	20240902	113400	10871735	4050	4050	4050	4050	0
580	20240902	113300	10871735	4050	4050	4050	4050	0
581	20240902	113200	10871735	4050	4050	4050	4050	36
582	20240902	113100	10725935	4055	4055	4055	4055	4
583	20240902	113000	10709715	4055	4055	4055	4055	0
584	20240902	112900	10709715	4055	4055	4055	4055	0
585	20240902	112800	10709715	4055	4055	4055	4055	0
586	20240902	112700	10709715	4055	4055	4055	4055	0
587	20240902	112600	10709715	4055	4055	4055	4055	0
588	20240902	112500	10709715	4055	4055	4055	4055	0
589	20240902	112400	10709715	4055	4055	4055	4055	0
590	20240902	112300	10709715	4055	4055	4055	4055	0
591	20240902	112200	10709715	4055	4055	4055	4055	0
592	20240902	112100	10709715	4055	4055	4055	4055	70
593	20240902	112000	10425865	4055	4055	4055	4055	0
594	20240902	111900	10425865	4055	4055	4055	4055	0
595	20240902	111800	10425865	4055	4055	4055	4055	0
596	20240902	111700	10425865	4055	4055	4055	4055	0
597	20240902	111600	10425865	4055	4055	4055	4055	10
598	20240902	111500	10385315	4055	4055	4055	4055	0
599	20240902	111400	10385315	4055	4055	4055	4055	0
600	20240902	111300	10385315	4055	4055	4055	4055	80
601	20240902	111200	10060915	4055	4055	4055	4055	0
602	20240902	111100	10060915	4055	4055	4055	4055	0
603	20240902	111000	10060915	4055	4055	4055	4055	40
604	20240902	110900	9898715	4055	4055	4055	4055	0
605	20240902	110800	9898715	4055	4055	4055	4055	0
606	20240902	110700	9898715	4055	4055	4055	4055	40
607	20240902	110600	9736515	4055	4055	4055	4055	0
608	20240902	110500	9736515	4055	4055	4055	4055	0
609	20240902	110400	9736515	4055	4055	4055	4055	40
610	20240902	110300	9574315	4060	4060	4060	4060	0
611	20240902	110200	9574315	4060	4060	4060	4060	0
612	20240902	110100	9574315	4060	4055	4060	4055	105
613	20240902	110000	9148535	4055	4055	4055	4055	0
614	20240902	105900	9148535	4055	4055	4055	4055	0
615	20240902	105800	9148535	4055	4055	4055	4055	0
616	20240902	105700	9148535	4055	4055	4055	4055	80
617	20240902	105600	8824135	4055	4055	4055	4055	0
618	20240902	105500	8824135	4055	4055	4055	4055	0
619	20240902	105400	8824135	4055	4055	4055	4055	40
620	20240902	105300	8661935	4060	4060	4060	4060	0
621	20240902	105200	8661935	4060	4060	4060	4060	0
622	20240902	105100	8661935	4060	4060	4060	4060	0
623	20240902	105000	8661935	4060	4060	4060	4060	0
624	20240902	104900	8661935	4060	4060	4060	4060	0
625	20240902	104800	8661935	4060	4060	4060	4060	0
626	20240902	104700	8661935	4060	4060	4060	4060	0
627	20240902	104600	8661935	4060	4060	4060	4060	0
628	20240902	104500	8661935	4060	4060	4060	4060	0
629	20240902	104400	8661935	4060	4060	4060	4060	0
630	20240902	104300	8661935	4060	4060	4060	4060	0
631	20240902	104200	8661935	4060	4060	4060	4060	54
632	20240902	104100	8442695	4060	4060	4060	4060	0
633	20240902	104000	8442695	4060	4060	4060	4060	0
634	20240902	103900	8442695	4060	4060	4060	4060	40
635	20240902	103800	8280295	4060	4060	4060	4060	0
636	20240902	103700	8280295	4060	4060	4060	4060	0
637	20240902	103600	8280295	4060	4060	4060	4060	40
638	20240902	103500	8117895	4060	4060	4060	4060	0
639	20240902	103400	8117895	4060	4060	4060	4060	0
640	20240902	103300	8117895	4060	4060	4060	4060	40
641	20240902	103200	7955495	4060	4060	4060	4060	0
642	20240902	103100	7955495	4060	4060	4060	4060	0
643	20240902	103000	7955495	4060	4060	4060	4060	40
644	20240902	102900	7793095	4060	4060	4060	4060	0
645	20240902	102800	7793095	4060	4060	4060	4060	0
646	20240902	102700	7793095	4060	4060	4060	4060	0
647	20240902	102600	7793095	4060	4060	4060	4060	40
648	20240902	102500	7630695	4060	4060	4060	4060	0
649	20240902	102400	7630695	4060	4060	4060	4060	0
650	20240902	102300	7630695	4060	4060	4060	4060	40
651	20240902	102200	7468295	4060	4060	4060	4060	0
652	20240902	102100	7468295	4060	4060	4060	4060	0
653	20240902	102000	7468295	4060	4065	4065	4060	40
654	20240902	101900	7305875	4060	4060	4060	4060	0
655	20240902	101800	7305875	4060	4060	4060	4060	0
656	20240902	101700	7305875	4060	4060	4060	4060	40
657	20240902	101600	7143475	4060	4060	4060	4060	0
658	20240902	101500	7143475	4060	4060	4060	4060	0
659	20240902	101400	7143475	4060	4060	4060	4060	40
660	20240902	101300	6981075	4060	4060	4060	4060	8
661	20240902	101200	6948595	4060	4060	4060	4060	0
662	20240902	101100	6948595	4060	4060	4060	4060	40
663	20240902	101000	6786195	4060	4060	4060	4060	0
664	20240902	100900	6786195	4060	4060	4060	4060	0
665	20240902	100800	6786195	4060	4070	4070	4060	248
666	20240902	100700	5777235	4080	4080	4080	4080	0
667	20240902	100600	5777235	4080	4080	4080	4080	0
668	20240902	100500	5777235	4080	4080	4080	4080	0
669	20240902	100400	5777235	4080	4080	4080	4080	0
670	20240902	100300	5777235	4080	4080	4080	4080	0
671	20240902	100200	5777235	4080	4070	4080	4070	238
672	20240902	100100	4808565	4080	4080	4080	4080	0
673	20240902	100000	4808565	4080	4080	4080	4080	0
674	20240902	095900	4808565	4080	4080	4080	4080	0
675	20240902	095800	4808565	4080	4080	4080	4080	0
676	20240902	095700	4808565	4080	4080	4080	4080	0
677	20240902	095600	4808565	4080	4080	4080	4080	0
678	20240902	095500	4808565	4080	4080	4080	4080	0
679	20240902	095400	4808565	4080	4080	4080	4080	0
680	20240902	095300	4808565	4080	4080	4080	4080	0
681	20240902	095200	4808565	4080	4080	4080	4080	0
682	20240902	095100	4808565	4080	4080	4080	4080	0
683	20240902	095000	4808565	4080	4080	4080	4080	0
684	20240902	094900	4808565	4080	4080	4080	4080	0
685	20240902	094800	4808565	4080	4080	4080	4080	0
686	20240902	094700	4808565	4080	4080	4080	4080	0
687	20240902	094600	4808565	4080	4070	4080	4070	2
688	20240902	094500	4800415	4080	4080	4080	4080	0
689	20240902	094400	4800415	4080	4080	4080	4080	0
690	20240902	094300	4800415	4080	4080	4080	4080	0
691	20240902	094200	4800415	4080	4080	4080	4080	0
692	20240902	094100	4800415	4080	4080	4080	4080	0
693	20240902	094000	4800415	4080	4080	4080	4080	0
694	20240902	093900	4800415	4080	4080	4090	4080	6
695	20240902	093800	4775895	4070	4070	4070	4070	0
696	20240902	093700	4775895	4070	4070	4070	4070	0
697	20240902	093600	4775895	4070	4070	4070	4070	0
698	20240902	093500	4775895	4070	4070	4070	4070	0
699	20240902	093400	4775895	4070	4070	4070	4070	0
700	20240902	093300	4775895	4070	4070	4070	4070	0
701	20240902	093200	4775895	4070	4070	4070	4070	21
702	20240902	093100	4690425	4060	4060	4060	4060	0
703	20240902	093000	4690425	4060	4060	4060	4060	1
704	20240902	092900	4686365	4060	4060	4060	4060	0
705	20240902	092800	4686365	4060	4060	4060	4060	0
706	20240902	092700	4686365	4060	4060	4060	4060	0
707	20240902	092600	4686365	4060	4060	4060	4060	0
708	20240902	092500	4686365	4060	4060	4060	4060	0
709	20240902	092400	4686365	4060	4060	4060	4060	0
710	20240902	092300	4686365	4060	4060	4060	4060	0
711	20240902	092200	4686365	4060	4060	4060	4060	0
712	20240902	092100	4686365	4060	4060	4060	4060	0
713	20240902	092000	4686365	4060	4060	4060	4060	0
714	20240902	091900	4686365	4060	4060	4060	4060	0
715	20240902	091800	4686365	4060	4060	4060	4060	0
716	20240902	091700	4686365	4060	4060	4060	4060	0
717	20240902	091600	4686365	4060	4065	4065	4060	1097
718	20240902	091500	232530	4070	4070	4070	4070	0
719	20240902	091400	232530	4070	4070	4070	4070	0
720	20240902	091300	232530	4070	4070	4070	4070	0
721	20240902	091200	232530	4070	4070	4070	4070	0
722	20240902	091100	232530	4070	4070	4070	4070	0
723	20240902	091000	232530	4070	4070	4070	4070	0
724	20240902	090900	232530	4070	4070	4070	4070	0
725	20240902	090800	232530	4070	4070	4070	4070	0
726	20240902	090700	232530	4070	4070	4070	4070	3
727	20240902	090600	220320	4080	4080	4080	4080	0
728	20240902	090500	220320	4080	4080	4080	4080	0
729	20240902	090400	220320	4080	4080	4080	4080	0
730	20240902	090300	220320	4080	4080	4080	4080	0
731	20240902	090200	220320	4080	4080	4080	4080	0
732	20240902	090100	220320	4080	4080	4080	4080	0
733	20240902	090000	220320	4080	4080	4080	4080	54