KissMeData/378850/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211700	162463325	4050	4050	4050	4050	345
3	20240902	211600	162463325	4050	4050	4050	4050	0
4	20240902	211500	162463325	4050	4050	4050	4050	0
5	20240902	211400	162463325	4050	4050	4050	4050	0
6	20240902	211300	162463325	4050	4050	4050	4050	0
7	20240902	211200	162463325	4050	4050	4050	4050	0
8	20240902	211100	162463325	4050	4050	4050	4050	0
9	20240902	211000	162463325	4050	4050	4050	4050	0
10	20240902	210900	162463325	4050	4050	4050	4050	0
11	20240902	210800	162463325	4050	4050	4050	4050	0
12	20240902	210700	162463325	4050	4050	4050	4050	0
13	20240902	210600	162463325	4050	4050	4050	4050	0
14	20240902	210500	162463325	4050	4050	4050	4050	0
15	20240902	210400	162463325	4050	4050	4050	4050	0
16	20240902	210300	162463325	4050	4050	4050	4050	0
17	20240902	210200	162463325	4050	4050	4050	4050	0
18	20240902	210100	162463325	4050	4050	4050	4050	0
19	20240902	210000	162463325	4050	4050	4050	4050	0
20	20240902	205900	162463325	4050	4050	4050	4050	0
21	20240902	205800	162463325	4050	4050	4050	4050	0
22	20240902	205700	162463325	4050	4050	4050	4050	0
23	20240902	205600	162463325	4050	4050	4050	4050	0
24	20240902	205500	162463325	4050	4050	4050	4050	0
25	20240902	205400	162463325	4050	4050	4050	4050	0
26	20240902	205300	162463325	4050	4050	4050	4050	0
27	20240902	205200	162463325	4050	4050	4050	4050	0
28	20240902	205100	162463325	4050	4050	4050	4050	0
29	20240902	205000	162463325	4050	4050	4050	4050	0
30	20240902	204900	162463325	4050	4050	4050	4050	0
31	20240902	204800	162463325	4050	4050	4050	4050	0
32	20240902	204700	162463325	4050	4050	4050	4050	345
33	20240902	204600	162463325	4050	4050	4050	4050	0
34	20240902	204500	162463325	4050	4050	4050	4050	0
35	20240902	204400	162463325	4050	4050	4050	4050	0
36	20240902	204300	162463325	4050	4050	4050	4050	0
37	20240902	204200	162463325	4050	4050	4050	4050	0
38	20240902	204100	162463325	4050	4050	4050	4050	0
39	20240902	204000	162463325	4050	4050	4050	4050	0
40	20240902	203900	162463325	4050	4050	4050	4050	0
41	20240902	203800	162463325	4050	4050	4050	4050	0
42	20240902	203700	162463325	4050	4050	4050	4050	0
43	20240902	203600	162463325	4050	4050	4050	4050	0
44	20240902	203500	162463325	4050	4050	4050	4050	0
45	20240902	203400	162463325	4050	4050	4050	4050	0
46	20240902	203300	162463325	4050	4050	4050	4050	0
47	20240902	203200	162463325	4050	4050	4050	4050	0
48	20240902	203100	162463325	4050	4050	4050	4050	0
49	20240902	203000	162463325	4050	4050	4050	4050	0
50	20240902	202900	162463325	4050	4050	4050	4050	0
51	20240902	202800	162463325	4050	4050	4050	4050	0
52	20240902	202700	162463325	4050	4050	4050	4050	0
53	20240902	202600	162463325	4050	4050	4050	4050	0
54	20240902	202500	162463325	4050	4050	4050	4050	0
55	20240902	202400	162463325	4050	4050	4050	4050	0
56	20240902	202300	162463325	4050	4050	4050	4050	0
57	20240902	202200	162463325	4050	4050	4050	4050	0
58	20240902	202100	162463325	4050	4050	4050	4050	0
59	20240902	202000	162463325	4050	4050	4050	4050	0
60	20240902	201900	162463325	4050	4050	4050	4050	0
61	20240902	201800	162463325	4050	4050	4050	4050	0
62	20240902	201700	162463325	4050	4050	4050	4050	345
63	20240902	201600	162463325	4050	4050	4050	4050	0
64	20240902	201500	162463325	4050	4050	4050	4050	0
65	20240902	201400	162463325	4050	4050	4050	4050	0
66	20240902	201300	162463325	4050	4050	4050	4050	0
67	20240902	201200	162463325	4050	4050	4050	4050	0
68	20240902	201100	162463325	4050	4050	4050	4050	0
69	20240902	201000	162463325	4050	4050	4050	4050	0
70	20240902	200900	162463325	4050	4050	4050	4050	0
71	20240902	200800	162463325	4050	4050	4050	4050	0
72	20240902	200700	162463325	4050	4050	4050	4050	0
73	20240902	200600	162463325	4050	4050	4050	4050	0
74	20240902	200500	162463325	4050	4050	4050	4050	0
75	20240902	200400	162463325	4050	4050	4050	4050	0
76	20240902	200300	162463325	4050	4050	4050	4050	0
77	20240902	200200	162463325	4050	4050	4050	4050	0
78	20240902	200100	162463325	4050	4050	4050	4050	0
79	20240902	200000	162463325	4050	4050	4050	4050	0
80	20240902	195900	162463325	4050	4050	4050	4050	0
81	20240902	195800	162463325	4050	4050	4050	4050	0
82	20240902	195700	162463325	4050	4050	4050	4050	0
83	20240902	195600	162463325	4050	4050	4050	4050	0
84	20240902	195500	162463325	4050	4050	4050	4050	0
85	20240902	195400	162463325	4050	4050	4050	4050	0
86	20240902	195300	162463325	4050	4050	4050	4050	0
87	20240902	195200	162463325	4050	4050	4050	4050	0
88	20240902	195100	162463325	4050	4050	4050	4050	0
89	20240902	195000	162463325	4050	4050	4050	4050	0
90	20240902	194900	162463325	4050	4050	4050	4050	0
91	20240902	194800	162463325	4050	4050	4050	4050	0
92	20240902	194700	162463325	4050	4050	4050	4050	345
93	20240902	194600	162463325	4050	4050	4050	4050	0
94	20240902	194500	162463325	4050	4050	4050	4050	0
95	20240902	194400	162463325	4050	4050	4050	4050	0
96	20240902	194300	162463325	4050	4050	4050	4050	0
97	20240902	194200	162463325	4050	4050	4050	4050	0
98	20240902	194100	162463325	4050	4050	4050	4050	0
99	20240902	194000	162463325	4050	4050	4050	4050	0
100	20240902	193900	162463325	4050	4050	4050	4050	0
101	20240902	193800	162463325	4050	4050	4050	4050	0
102	20240902	193700	162463325	4050	4050	4050	4050	0
103	20240902	193600	162463325	4050	4050	4050	4050	0
104	20240902	193500	162463325	4050	4050	4050	4050	0
105	20240902	193400	162463325	4050	4050	4050	4050	0
106	20240902	193300	162463325	4050	4050	4050	4050	0
107	20240902	193200	162463325	4050	4050	4050	4050	0
108	20240902	193100	162463325	4050	4050	4050	4050	0
109	20240902	193000	162463325	4050	4050	4050	4050	0
110	20240902	192900	162463325	4050	4050	4050	4050	0
111	20240902	192800	162463325	4050	4050	4050	4050	0
112	20240902	192700	162463325	4050	4050	4050	4050	0
113	20240902	192600	162463325	4050	4050	4050	4050	0
114	20240902	192500	162463325	4050	4050	4050	4050	0
115	20240902	192400	162463325	4050	4050	4050	4050	0
116	20240902	192300	162463325	4050	4050	4050	4050	0
117	20240902	192200	162463325	4050	4050	4050	4050	0
118	20240902	192100	162463325	4050	4050	4050	4050	0
119	20240902	192000	162463325	4050	4050	4050	4050	0
120	20240902	191900	162463325	4050	4050	4050	4050	0
121	20240902	191800	162463325	4050	4050	4050	4050	0
122	20240902	191700	162463325	4050	4050	4050	4050	345
123	20240902	191600	162463325	4050	4050	4050	4050	0
124	20240902	191500	162463325	4050	4050	4050	4050	0
125	20240902	191400	162463325	4050	4050	4050	4050	0
126	20240902	191300	162463325	4050	4050	4050	4050	0
127	20240902	191200	162463325	4050	4050	4050	4050	0
128	20240902	191100	162463325	4050	4050	4050	4050	0
129	20240902	191000	162463325	4050	4050	4050	4050	0
130	20240902	190900	162463325	4050	4050	4050	4050	0
131	20240902	190800	162463325	4050	4050	4050	4050	0
132	20240902	190700	162463325	4050	4050	4050	4050	0
133	20240902	190600	162463325	4050	4050	4050	4050	0
134	20240902	190500	162463325	4050	4050	4050	4050	0
135	20240902	190400	162463325	4050	4050	4050	4050	0
136	20240902	190300	162463325	4050	4050	4050	4050	0
137	20240902	190200	162463325	4050	4050	4050	4050	0
138	20240902	190100	162463325	4050	4050	4050	4050	0
139	20240902	190000	162463325	4050	4050	4050	4050	0
140	20240902	185900	162463325	4050	4050	4050	4050	0
141	20240902	185800	162463325	4050	4050	4050	4050	0
142	20240902	185700	162463325	4050	4050	4050	4050	0
143	20240902	185600	162463325	4050	4050	4050	4050	0
144	20240902	185500	162463325	4050	4050	4050	4050	0
145	20240902	185400	162463325	4050	4050	4050	4050	0
146	20240902	185300	162463325	4050	4050	4050	4050	0
147	20240902	185200	162463325	4050	4050	4050	4050	0
148	20240902	185100	162463325	4050	4050	4050	4050	0
149	20240902	185000	162463325	4050	4050	4050	4050	0
150	20240902	184900	162463325	4050	4050	4050	4050	0
151	20240902	184800	162463325	4050	4050	4050	4050	0
152	20240902	184700	162463325	4050	4050	4050	4050	345
153	20240902	184600	162463325	4050	4050	4050	4050	0
154	20240902	184500	162463325	4050	4050	4050	4050	0
155	20240902	184400	162463325	4050	4050	4050	4050	0
156	20240902	184300	162463325	4050	4050	4050	4050	0
157	20240902	184200	162463325	4050	4050	4050	4050	0
158	20240902	184100	162463325	4050	4050	4050	4050	0
159	20240902	184000	162463325	4050	4050	4050	4050	0
160	20240902	183900	162463325	4050	4050	4050	4050	0
161	20240902	183800	162463325	4050	4050	4050	4050	0
162	20240902	183700	162463325	4050	4050	4050	4050	0
163	20240902	183600	162463325	4050	4050	4050	4050	0
164	20240902	183500	162463325	4050	4050	4050	4050	0
165	20240902	183400	162463325	4050	4050	4050	4050	0
166	20240902	183300	162463325	4050	4050	4050	4050	0
167	20240902	183200	162463325	4050	4050	4050	4050	0
168	20240902	183100	162463325	4050	4050	4050	4050	0
169	20240902	183000	162463325	4050	4050	4050	4050	0
170	20240902	182900	162463325	4050	4050	4050	4050	0
171	20240902	182800	162463325	4050	4050	4050	4050	0
172	20240902	182700	162463325	4050	4050	4050	4050	0
173	20240902	182600	162463325	4050	4050	4050	4050	0
174	20240902	182500	162463325	4050	4050	4050	4050	0
175	20240902	182400	162463325	4050	4050	4050	4050	0
176	20240902	182300	162463325	4050	4050	4050	4050	0
177	20240902	182200	162463325	4050	4050	4050	4050	0
178	20240902	182100	162463325	4050	4050	4050	4050	0
179	20240902	182000	162463325	4050	4050	4050	4050	0
180	20240902	181900	162463325	4050	4050	4050	4050	0
181	20240902	181800	162463325	4050	4050	4050	4050	0
182	20240902	181700	162463325	4050	4050	4050	4050	345
183	20240902	181600	162463325	4050	4050	4050	4050	0
184	20240902	181500	162463325	4050	4050	4050	4050	0
185	20240902	181400	162463325	4050	4050	4050	4050	0
186	20240902	181300	162463325	4050	4050	4050	4050	0
187	20240902	181200	162463325	4050	4050	4050	4050	0
188	20240902	181100	162463325	4050	4050	4050	4050	0
189	20240902	181000	162463325	4050	4050	4050	4050	0
190	20240902	180900	162463325	4050	4050	4050	4050	0
191	20240902	180800	162463325	4050	4050	4050	4050	0
192	20240902	180700	162463325	4050	4050	4050	4050	0
193	20240902	180600	162463325	4050	4050	4050	4050	0
194	20240902	180500	162463325	4050	4050	4050	4050	0
195	20240902	180400	162463325	4050	4050	4050	4050	0
196	20240902	180300	162463325	4050	4050	4050	4050	0
197	20240902	180200	162463325	4050	4050	4050	4050	0
198	20240902	180100	162463325	4050	4050	4050	4050	0
199	20240902	180000	162463325	4050	4050	4050	4050	0
200	20240902	175900	162463325	4050	4050	4050	4050	0
201	20240902	175800	162463325	4050	4050	4050	4050	0
202	20240902	175700	162463325	4050	4050	4050	4050	0
203	20240902	175600	162463325	4050	4050	4050	4050	0
204	20240902	175500	162463325	4050	4050	4050	4050	0
205	20240902	175400	162463325	4050	4050	4050	4050	0
206	20240902	175300	162463325	4050	4050	4050	4050	0
207	20240902	175200	162463325	4050	4050	4050	4050	0
208	20240902	175100	162463325	4050	4050	4050	4050	0
209	20240902	175000	162463325	4050	4050	4050	4050	0
210	20240902	174900	162463325	4050	4050	4050	4050	0
211	20240902	174800	162463325	4050	4050	4050	4050	0
212	20240902	174700	162463325	4050	4050	4050	4050	345
213	20240902	174600	162463325	4050	4050	4050	4050	0
214	20240902	174500	162463325	4050	4050	4050	4050	0
215	20240902	174400	162463325	4050	4050	4050	4050	0
216	20240902	174300	162463325	4050	4050	4050	4050	0
217	20240902	174200	162463325	4050	4050	4050	4050	0
218	20240902	174100	162463325	4050	4050	4050	4050	0
219	20240902	174000	162463325	4050	4050	4050	4050	0
220	20240902	173900	162463325	4050	4050	4050	4050	0
221	20240902	173800	162463325	4050	4050	4050	4050	0
222	20240902	173700	162463325	4050	4050	4050	4050	0
223	20240902	173600	162463325	4050	4050	4050	4050	0
224	20240902	173500	162463325	4050	4050	4050	4050	0
225	20240902	173400	162463325	4050	4050	4050	4050	0
226	20240902	173300	162463325	4050	4050	4050	4050	0
227	20240902	173200	162463325	4050	4050	4050	4050	0
228	20240902	173100	162463325	4050	4050	4050	4050	0
229	20240902	173000	162463325	4050	4050	4050	4050	0
230	20240902	172900	162463325	4050	4050	4050	4050	0
231	20240902	172800	162463325	4050	4050	4050	4050	0
232	20240902	172700	162463325	4050	4050	4050	4050	0
233	20240902	172600	162463325	4050	4050	4050	4050	0
234	20240902	172500	162463325	4050	4050	4050	4050	0
235	20240902	172400	162463325	4050	4050	4050	4050	0
236	20240902	172300	162463325	4050	4050	4050	4050	0
237	20240902	172200	162463325	4050	4050	4050	4050	0
238	20240902	172100	162463325	4050	4050	4050	4050	0
239	20240902	172000	162463325	4050	4050	4050	4050	0
240	20240902	171900	162463325	4050	4050	4050	4050	0
241	20240902	171800	162463325	4050	4050	4050	4050	0
242	20240902	171700	162463325	4050	4050	4050	4050	345
243	20240902	171600	162463325	4050	4050	4050	4050	0
244	20240902	171500	162463325	4050	4050	4050	4050	0
245	20240902	171400	162463325	4050	4050	4050	4050	0
246	20240902	171300	162463325	4050	4050	4050	4050	0
247	20240902	171200	162463325	4050	4050	4050	4050	0
248	20240902	171100	162463325	4050	4050	4050	4050	0
249	20240902	171000	162463325	4050	4050	4050	4050	0
250	20240902	170900	162463325	4050	4050	4050	4050	0
251	20240902	170800	162463325	4050	4050	4050	4050	0
252	20240902	170700	162463325	4050	4050	4050	4050	0
253	20240902	170600	162463325	4050	4050	4050	4050	0
254	20240902	170500	162463325	4050	4050	4050	4050	0
255	20240902	170400	162463325	4050	4050	4050	4050	0
256	20240902	170300	162463325	4050	4050	4050	4050	0
257	20240902	170200	162463325	4050	4050	4050	4050	0
258	20240902	170100	162463325	4050	4050	4050	4050	0
259	20240902	170000	162463325	4050	4050	4050	4050	0
260	20240902	165900	162463325	4050	4050	4050	4050	0
261	20240902	165800	162463325	4050	4050	4050	4050	0
262	20240902	165700	162463325	4050	4050	4050	4050	0
263	20240902	165600	162463325	4050	4050	4050	4050	0
264	20240902	165500	162463325	4050	4050	4050	4050	0
265	20240902	165400	162463325	4050	4050	4050	4050	0
266	20240902	165300	162463325	4050	4050	4050	4050	0
267	20240902	165200	162463325	4050	4050	4050	4050	0
268	20240902	165100	162463325	4050	4050	4050	4050	0
269	20240902	165000	162463325	4050	4050	4050	4050	0
270	20240902	164900	162463325	4050	4050	4050	4050	0
271	20240902	164800	162463325	4050	4050	4050	4050	0
272	20240902	164700	162463325	4050	4050	4050	4050	345
273	20240902	164600	162463325	4050	4050	4050	4050	0
274	20240902	164500	162463325	4050	4050	4050	4050	0
275	20240902	164400	162463325	4050	4050	4050	4050	0
276	20240902	164300	162463325	4050	4050	4050	4050	0
277	20240902	164200	162463325	4050	4050	4050	4050	0
278	20240902	164100	162463325	4050	4050	4050	4050	0
279	20240902	164000	162463325	4050	4050	4050	4050	0
280	20240902	163900	162463325	4050	4050	4050	4050	0
281	20240902	163800	162463325	4050	4050	4050	4050	0
282	20240902	163700	162463325	4050	4050	4050	4050	0
283	20240902	163600	162463325	4050	4050	4050	4050	0
284	20240902	163500	162463325	4050	4050	4050	4050	0
285	20240902	163400	162463325	4050	4050	4050	4050	0
286	20240902	163300	162463325	4050	4050	4050	4050	0
287	20240902	163200	162463325	4050	4050	4050	4050	0
288	20240902	163100	162463325	4050	4050	4050	4050	0
289	20240902	163000	162463325	4050	4050	4050	4050	0
290	20240902	162900	162463325	4050	4050	4050	4050	0
291	20240902	162800	162463325	4050	4050	4050	4050	0
292	20240902	162700	162463325	4050	4050	4050	4050	0
293	20240902	162600	162463325	4050	4050	4050	4050	0
294	20240902	162500	162463325	4050	4050	4050	4050	0
295	20240902	162400	162463325	4050	4050	4050	4050	0
296	20240902	162300	162463325	4050	4050	4050	4050	0
297	20240902	162200	162463325	4050	4050	4050	4050	0
298	20240902	162100	162463325	4050	4050	4050	4050	0
299	20240902	162000	162463325	4050	4050	4050	4050	0
300	20240902	161900	162463325	4050	4050	4050	4050	0
301	20240902	161800	162463325	4050	4050	4050	4050	0
302	20240902	161700	162463325	4050	4050	4050	4050	345
303	20240902	161600	162463325	4050	4050	4050	4050	0
304	20240902	161500	162463325	4050	4050	4050	4050	0
305	20240902	161400	162463325	4050	4050	4050	4050	0
306	20240902	161300	162463325	4050	4050	4050	4050	0
307	20240902	161200	162463325	4050	4050	4050	4050	0
308	20240902	161100	162463325	4050	4050	4050	4050	0
309	20240902	161000	162463325	4050	4050	4050	4050	0
310	20240902	160900	162463325	4050	4050	4050	4050	0
311	20240902	160800	162463325	4050	4050	4050	4050	0
312	20240902	160700	162463325	4050	4050	4050	4050	0
313	20240902	160600	162463325	4050	4050	4050	4050	0
314	20240902	160500	162463325	4050	4050	4050	4050	0
315	20240902	160400	162463325	4050	4050	4050	4050	0
316	20240902	160300	162463325	4050	4050	4050	4050	0
317	20240902	160200	162463325	4050	4050	4050	4050	0
318	20240902	160100	162463325	4050	4050	4050	4050	0
319	20240902	160000	162463325	4050	4050	4050	4050	0
320	20240902	155900	162463325	4050	4050	4050	4050	0
321	20240902	155800	162463325	4050	4050	4050	4050	0
322	20240902	155700	162463325	4050	4050	4050	4050	0
323	20240902	155600	162463325	4050	4050	4050	4050	0
324	20240902	155500	162463325	4050	4050	4050	4050	0
325	20240902	155400	162463325	4050	4050	4050	4050	0
326	20240902	155300	162463325	4050	4050	4050	4050	0
327	20240902	155200	162463325	4050	4050	4050	4050	0
328	20240902	155100	162463325	4050	4050	4050	4050	0
329	20240902	155000	162463325	4050	4050	4050	4050	0
330	20240902	154900	162463325	4050	4050	4050	4050	0
331	20240902	154800	162463325	4050	4050	4050	4050	0
332	20240902	154700	162463325	4050	4050	4050	4050	345
333	20240902	154600	162463325	4050	4050	4050	4050	0
334	20240902	154500	162463325	4050	4050	4050	4050	0
335	20240902	154400	162463325	4050	4050	4050	4050	0
336	20240902	154300	162463325	4050	4050	4050	4050	0
337	20240902	154200	162463325	4050	4050	4050	4050	0
338	20240902	154100	162463325	4050	4050	4050	4050	0
339	20240902	154000	162463325	4050	4050	4050	4050	0
340	20240902	153900	162463325	4050	4050	4050	4050	0
341	20240902	153800	162463325	4050	4050	4050	4050	0
342	20240902	153700	162463325	4050	4050	4050	4050	0
343	20240902	153600	162463325	4050	4050	4050	4050	0
344	20240902	153500	162463325	4050	4050	4050	4050	0
345	20240902	153400	162463325	4050	4050	4050	4050	0
346	20240902	153300	162463325	4050	4050	4050	4050	0
347	20240902	153200	162463325	4050	4050	4050	4050	0
348	20240902	153100	162463325	4050	4050	4050	4050	0
349	20240902	153000	162463325	4050	4050	4050	4050	345
350	20240902	152900	161066075	4075	4075	4075	4075	0
351	20240902	152800	161066075	4075	4075	4075	4075	0
352	20240902	152700	161066075	4075	4075	4075	4075	0
353	20240902	152600	161066075	4075	4075	4075	4075	0
354	20240902	152500	161066075	4075	4075	4075	4075	0
355	20240902	152400	161066075	4075	4075	4075	4075	0
356	20240902	152300	161066075	4075	4075	4075	4075	0
357	20240902	152200	161066075	4075	4075	4075	4075	0
358	20240902	152100	161066075	4075	4075	4075	4075	0
359	20240902	152000	161066075	4075	4075	4075	4075	0
360	20240902	151900	161066075	4075	4075	4075	4075	0
361	20240902	151800	161066075	4075	4055	4075	4055	128
362	20240902	151700	160545035	4075	4070	4075	4070	300
363	20240902	151600	159323630	4055	4055	4055	4055	0
364	20240902	151500	159323630	4055	4055	4055	4055	0
365	20240902	151400	159323630	4055	4055	4055	4055	300
366	20240902	151300	158107130	4070	4070	4070	4070	0
367	20240902	151200	158107130	4070	4070	4070	4070	36
368	20240902	151100	157960610	4070	4070	4070	4070	0
369	20240902	151000	157960610	4070	4070	4070	4070	0
370	20240902	150900	157960610	4070	4070	4070	4070	8
371	20240902	150800	157928050	4070	4070	4070	4070	0
372	20240902	150700	157928050	4070	4070	4070	4070	0
373	20240902	150600	157928050	4070	4070	4070	4070	0
374	20240902	150500	157928050	4070	4070	4070	4070	0
375	20240902	150400	157928050	4070	4070	4070	4070	0
376	20240902	150300	157928050	4070	4070	4070	4070	0
377	20240902	150200	157928050	4070	4070	4070	4070	0
378	20240902	150100	157928050	4070	4070	4070	4070	0
379	20240902	150000	157928050	4070	4070	4070	4070	37
380	20240902	145900	157777460	4050	4050	4050	4050	0
381	20240902	145800	157777460	4050	4050	4050	4050	0
382	20240902	145700	157777460	4050	4050	4050	4050	19
383	20240902	145600	157700510	4050	4050	4050	4050	0
384	20240902	145500	157700510	4050	4050	4050	4050	0
385	20240902	145400	157700510	4050	4050	4050	4050	0
386	20240902	145300	157700510	4050	4050	4050	4050	0
387	20240902	145200	157700510	4050	4045	4050	4045	697
388	20240902	145100	154879660	4045	4045	4045	4045	0
389	20240902	145000	154879660	4045	4045	4045	4045	0
390	20240902	144900	154879660	4045	4045	4045	4045	5
391	20240902	144800	154859435	4045	4050	4050	4045	2830
392	20240902	144700	143403570	4050	4050	4050	4050	350
393	20240902	144600	141986070	4050	4050	4050	4050	15
394	20240902	144500	141925320	4070	4070	4070	4070	36
395	20240902	144400	141778800	4070	4070	4070	4070	0
396	20240902	144300	141778800	4070	4070	4070	4070	0
397	20240902	144200	141778800	4070	4050	4070	4050	627
398	20240902	144100	139239430	4045	4045	4045	4045	850
399	20240902	144000	135801180	4045	4045	4045	4045	0
400	20240902	143900	135801180	4045	4045	4045	4045	39
401	20240902	143800	135643425	4045	4045	4045	4045	0
402	20240902	143700	135643425	4045	4045	4045	4045	200
403	20240902	143600	134834425	4050	4050	4050	4050	0
404	20240902	143500	134834425	4050	4050	4050	4050	0
405	20240902	143400	134834425	4050	4050	4050	4050	1
406	20240902	143300	134830375	4050	4050	4050	4050	0
407	20240902	143200	134830375	4050	4050	4050	4050	0
408	20240902	143100	134830375	4050	4050	4050	4050	0
409	20240902	143000	134830375	4050	4050	4050	4050	0
410	20240902	142900	134830375	4050	4050	4050	4050	0
411	20240902	142800	134830375	4050	4050	4050	4050	0
412	20240902	142700	134830375	4050	4050	4050	4050	40
413	20240902	142600	134668375	4050	4050	4050	4050	102
414	20240902	142500	134255275	4070	4070	4070	4070	0
415	20240902	142400	134255275	4070	4070	4070	4070	0
416	20240902	142300	134255275	4070	4070	4070	4070	2
417	20240902	142200	134247135	4070	4070	4070	4070	0
418	20240902	142100	134247135	4070	4070	4070	4070	0
419	20240902	142000	134247135	4070	4070	4070	4070	0
420	20240902	141900	134247135	4070	4070	4070	4070	0
421	20240902	141800	134247135	4070	4070	4070	4070	0
422	20240902	141700	134247135	4070	4070	4070	4070	0
423	20240902	141600	134247135	4070	4070	4070	4070	0
424	20240902	141500	134247135	4070	4070	4070	4070	0
425	20240902	141400	134247135	4070	4070	4070	4070	0
426	20240902	141300	134247135	4070	4070	4070	4070	0
427	20240902	141200	134247135	4070	4070	4070	4070	0
428	20240902	141100	134247135	4070	4070	4070	4070	0
429	20240902	141000	134247135	4070	4070	4070	4070	0
430	20240902	140900	134247135	4070	4070	4070	4070	0
431	20240902	140800	134247135	4070	4070	4070	4070	0
432	20240902	140700	134247135	4070	4070	4070	4070	0
433	20240902	140600	134247135	4070	4070	4070	4070	0
434	20240902	140500	134247135	4070	4070	4070	4070	0
435	20240902	140400	134247135	4070	4070	4070	4070	0
436	20240902	140300	134247135	4070	4070	4070	4070	0
437	20240902	140200	134247135	4070	4070	4070	4070	0
438	20240902	140100	134247135	4070	4070	4070	4070	0
439	20240902	140000	134247135	4070	4070	4070	4070	1
440	20240902	135900	134243065	4050	4050	4050	4050	0
441	20240902	135800	134243065	4050	4050	4050	4050	0
442	20240902	135700	134243065	4050	4050	4050	4050	0
443	20240902	135600	134243065	4050	4050	4050	4050	0
444	20240902	135500	134243065	4050	4050	4050	4050	18
445	20240902	135400	134170165	4050	4050	4050	4050	2
446	20240902	135300	134162065	4070	4065	4070	4065	5
447	20240902	135200	134141730	4075	4075	4075	4075	0
448	20240902	135100	134141730	4075	4075	4075	4075	0
449	20240902	135000	134141730	4075	4075	4075	4075	0
450	20240902	134900	134141730	4075	4075	4075	4075	0
451	20240902	134800	134141730	4075	4075	4075	4075	0
452	20240902	134700	134141730	4075	4075	4075	4075	0
453	20240902	134600	134141730	4075	4075	4075	4075	0
454	20240902	134500	134141730	4075	4075	4075	4075	0
455	20240902	134400	134141730	4075	4075	4075	4075	0
456	20240902	134300	134141730	4075	4075	4075	4075	25
457	20240902	134200	134039855	4075	4075	4075	4075	0
458	20240902	134100	134039855	4075	4075	4075	4075	0
459	20240902	134000	134039855	4075	4075	4075	4075	0
460	20240902	133900	134039855	4075	4075	4075	4075	0
461	20240902	133800	134039855	4075	4045	4075	4045	4
462	20240902	133700	134023595	4075	4075	4075	4075	0
463	20240902	133600	134023595	4075	4075	4075	4075	0
464	20240902	133500	134023595	4075	4075	4075	4075	5
465	20240902	133400	134003220	4075	4075	4075	4075	0
466	20240902	133300	134003220	4075	4075	4075	4075	0
467	20240902	133200	134003220	4075	4075	4075	4075	0
468	20240902	133100	134003220	4075	4075	4075	4075	0
469	20240902	133000	134003220	4075	4075	4075	4075	0
470	20240902	132900	134003220	4075	4075	4075	4075	0
471	20240902	132800	134003220	4075	4075	4075	4075	0
472	20240902	132700	134003220	4075	4075	4075	4075	50
473	20240902	132600	133799470	4075	4075	4075	4075	0
474	20240902	132500	133799470	4075	4075	4075	4075	0
475	20240902	132400	133799470	4075	4075	4075	4075	0
476	20240902	132300	133799470	4075	4075	4075	4075	1
477	20240902	132200	133795395	4040	4040	4040	4040	1630
478	20240902	132100	127210195	4040	4040	4040	4040	0
479	20240902	132000	127210195	4040	4040	4040	4040	50
480	20240902	131900	127008195	4040	4040	4040	4040	25
481	20240902	131800	126907195	4040	4040	4040	4040	0
482	20240902	131700	126907195	4040	4040	4040	4040	19
483	20240902	131600	126830435	4035	4035	4035	4035	3
484	20240902	131500	126818330	4040	4040	4040	4040	1
485	20240902	131400	126814290	4040	4040	4040	4040	0
486	20240902	131300	126814290	4040	4040	4040	4040	0
487	20240902	131200	126814290	4040	4040	4040	4040	0
488	20240902	131100	126814290	4040	4040	4040	4040	11
489	20240902	131000	126769850	4035	4035	4035	4035	15
490	20240902	130900	126709325	4035	4035	4035	4035	0
491	20240902	130800	126709325	4035	4035	4035	4035	0
492	20240902	130700	126709325	4035	4035	4035	4035	0
493	20240902	130600	126709325	4035	4035	4035	4035	0
494	20240902	130500	126709325	4035	4035	4035	4035	0
495	20240902	130400	126709325	4035	4035	4035	4035	0
496	20240902	130300	126709325	4035	4035	4035	4035	0
497	20240902	130200	126709325	4035	4035	4035	4035	0
498	20240902	130100	126709325	4035	4035	4035	4035	0
499	20240902	130000	126709325	4035	4035	4035	4035	0
500	20240902	125900	126709325	4035	4030	4035	4030	254
501	20240902	125800	125685685	4035	4035	4035	4035	70
502	20240902	125700	125403235	4035	4035	4035	4035	16
503	20240902	125600	125338675	4035	4035	4035	4035	0
504	20240902	125500	125338675	4035	4035	4035	4035	0
505	20240902	125400	125338675	4035	4035	4035	4035	2
506	20240902	125300	125330605	4035	4035	4035	4035	130
507	20240902	125200	124806055	4035	4035	4035	4035	0
508	20240902	125100	124806055	4035	4035	4035	4035	42
509	20240902	125000	124636585	4030	4030	4030	4030	0
510	20240902	124900	124636585	4030	4030	4030	4030	0
511	20240902	124800	124636585	4030	4035	4035	4030	565
512	20240902	124700	122356975	4035	4035	4035	4035	0
513	20240902	124600	122356975	4035	4035	4035	4035	0
514	20240902	124500	122356975	4035	4035	4035	4035	0
515	20240902	124400	122356975	4035	4035	4035	4035	0
516	20240902	124300	122356975	4035	4035	4035	4035	0
517	20240902	124200	122356975	4035	4035	4035	4035	0
518	20240902	124100	122356975	4035	4035	4035	4035	0
519	20240902	124000	122356975	4035	4035	4035	4035	101
520	20240902	123900	121949440	4040	4040	4040	4040	0
521	20240902	123800	121949440	4040	4040	4040	4040	0
522	20240902	123700	121949440	4040	4040	4040	4040	43
523	20240902	123600	121775720	4040	4040	4040	4040	0
524	20240902	123500	121775720	4040	4040	4040	4040	31
525	20240902	123400	121650480	4040	4040	4040	4040	1
526	20240902	123300	121646440	4045	4045	4045	4045	0
527	20240902	123200	121646440	4045	4045	4045	4045	0
528	20240902	123100	121646440	4045	4045	4045	4045	0
529	20240902	123000	121646440	4045	4045	4045	4045	0
530	20240902	122900	121646440	4045	4045	4045	4040	20
531	20240902	122800	121565630	4045	4045	4045	4045	0
532	20240902	122700	121565630	4045	4045	4045	4045	0
533	20240902	122600	121565630	4045	4045	4045	4045	0
534	20240902	122500	121565630	4045	4045	4045	4045	17
535	20240902	122400	121496865	4045	4045	4045	4045	0
536	20240902	122300	121496865	4045	4045	4045	4045	0
537	20240902	122200	121496865	4045	4045	4045	4045	0
538	20240902	122100	121496865	4045	4045	4045	4045	500
539	20240902	122000	119474365	4080	4080	4080	4080	0
540	20240902	121900	119474365	4080	4080	4080	4080	0
541	20240902	121800	119474365	4080	4080	4080	4080	0
542	20240902	121700	119474365	4080	4080	4080	4080	0
543	20240902	121600	119474365	4080	4080	4080	4080	0
544	20240902	121500	119474365	4080	4080	4080	4080	0
545	20240902	121400	119474365	4080	4080	4080	4080	0
546	20240902	121300	119474365	4080	4080	4080	4080	0
547	20240902	121200	119474365	4080	4080	4080	4080	0
548	20240902	121100	119474365	4080	4080	4080	4080	0
549	20240902	121000	119474365	4080	4080	4080	4080	0
550	20240902	120900	119474365	4080	4080	4080	4080	0
551	20240902	120800	119474365	4080	4080	4080	4080	0
552	20240902	120700	119474365	4080	4080	4080	4080	0
553	20240902	120600	119474365	4080	4080	4080	4080	0
554	20240902	120500	119474365	4080	4040	4080	4040	22
555	20240902	120400	119385410	4035	4035	4035	4035	0
556	20240902	120300	119385410	4035	4035	4035	4035	0
557	20240902	120200	119385410	4035	4035	4035	4035	0
558	20240902	120100	119385410	4035	4035	4035	4035	0
559	20240902	120000	119385410	4035	4035	4035	4035	0
560	20240902	115900	119385410	4035	4035	4035	4035	0
561	20240902	115800	119385410	4035	4035	4035	4035	0
562	20240902	115700	119385410	4035	4035	4035	4035	200
563	20240902	115600	118578410	4040	4040	4040	4040	100
564	20240902	115500	118174410	4040	4045	4045	4040	450
565	20240902	115400	116356035	4045	4045	4045	4045	0
566	20240902	115300	116356035	4045	4045	4045	4045	40
567	20240902	115200	116194235	4040	4040	4040	4040	0
568	20240902	115100	116194235	4040	4040	4040	4040	0
569	20240902	115000	116194235	4040	4040	4040	4040	0
570	20240902	114900	116194235	4040	4040	4040	4040	0
571	20240902	114800	116194235	4040	4040	4040	4040	0
572	20240902	114700	116194235	4040	4040	4040	4040	0
573	20240902	114600	116194235	4040	4040	4040	4040	0
574	20240902	114500	116194235	4040	4040	4040	4040	0
575	20240902	114400	116194235	4040	4040	4040	4040	0
576	20240902	114300	116194235	4040	4040	4040	4040	0
577	20240902	114200	116194235	4040	4040	4040	4040	0
578	20240902	114100	116194235	4040	4040	4040	4040	0
579	20240902	114000	116194235	4040	4040	4040	4040	0
580	20240902	113900	116194235	4040	4040	4040	4040	6
581	20240902	113800	116169995	4050	4050	4050	4050	0
582	20240902	113700	116169995	4050	4050	4050	4050	0
583	20240902	113600	116169995	4050	4050	4050	4050	0
584	20240902	113500	116169995	4050	4050	4050	4050	0
585	20240902	113400	116169995	4050	4050	4050	4050	0
586	20240902	113300	116169995	4050	4050	4050	4050	10
587	20240902	113200	116129495	4050	4050	4050	4050	0
588	20240902	113100	116129495	4050	4050	4050	4050	0
589	20240902	113000	116129495	4050	4050	4050	4050	0
590	20240902	112900	116129495	4050	4050	4050	4050	0
591	20240902	112800	116129495	4050	4050	4050	4050	261
592	20240902	112700	115072445	4050	4050	4050	4050	0
593	20240902	112600	115072445	4050	4050	4050	4050	47
594	20240902	112500	114882095	4050	4050	4050	4050	0
595	20240902	112400	114882095	4050	4050	4050	4050	0
596	20240902	112300	114882095	4050	4050	4050	4050	0
597	20240902	112200	114882095	4050	4050	4050	4050	0
598	20240902	112100	114882095	4050	4050	4050	4050	0
599	20240902	112000	114882095	4050	4050	4050	4050	0
600	20240902	111900	114882095	4050	4050	4050	4050	0
601	20240902	111800	114882095	4050	4050	4050	4050	56
602	20240902	111700	114655295	4050	4050	4050	4050	0
603	20240902	111600	114655295	4050	4050	4050	4050	0
604	20240902	111500	114655295	4050	4050	4050	4050	0
605	20240902	111400	114655295	4050	4050	4050	4050	0
606	20240902	111300	114655295	4050	4050	4050	4050	0
607	20240902	111200	114655295	4050	4055	4055	4040	1050
608	20240902	111100	110408430	4075	4075	4075	4075	0
609	20240902	111000	110408430	4075	4075	4075	4075	0
610	20240902	110900	110408430	4075	4075	4075	4075	0
611	20240902	110800	110408430	4075	4075	4075	4075	0
612	20240902	110700	110408430	4075	4075	4075	4075	0
613	20240902	110600	110408430	4075	4055	4075	4055	3
614	20240902	110500	110396245	4055	4055	4055	4055	0
615	20240902	110400	110396245	4055	4055	4055	4055	0
616	20240902	110300	110396245	4055	4055	4055	4055	0
617	20240902	110200	110396245	4055	4055	4055	4055	0
618	20240902	110100	110396245	4055	4055	4055	4055	0
619	20240902	110000	110396245	4055	4055	4055	4055	0
620	20240902	105900	110396245	4055	4065	4065	4055	1158
621	20240902	105800	105695325	4060	4060	4060	4060	0
622	20240902	105700	105695325	4060	4060	4060	4060	0
623	20240902	105600	105695325	4060	4060	4060	4060	0
624	20240902	105500	105695325	4060	4060	4060	4060	0
625	20240902	105400	105695325	4060	4060	4060	4060	0
626	20240902	105300	105695325	4060	4060	4060	4060	0
627	20240902	105200	105695325	4060	4060	4060	4060	340
628	20240902	105100	104314925	4060	4060	4060	4060	0
629	20240902	105000	104314925	4060	4065	4065	4060	236
630	20240902	104900	103356665	4065	4065	4065	4065	0
631	20240902	104800	103356665	4065	4065	4065	4065	0
632	20240902	104700	103356665	4065	4065	4065	4065	0
633	20240902	104600	103356665	4065	4065	4065	4065	0
634	20240902	104500	103356665	4065	4065	4065	4065	0
635	20240902	104400	103356665	4065	4065	4065	4065	0
636	20240902	104300	103356665	4065	4065	4065	4065	0
637	20240902	104200	103356665	4065	4065	4065	4065	0
638	20240902	104100	103356665	4065	4065	4065	4065	0
639	20240902	104000	103356665	4065	4065	4065	4065	0
640	20240902	103900	103356665	4065	4065	4065	4065	0
641	20240902	103800	103356665	4065	4065	4065	4065	0
642	20240902	103700	103356665	4065	4065	4065	4065	4
643	20240902	103600	103340405	4065	4065	4065	4065	0
644	20240902	103500	103340405	4065	4065	4065	4065	0
645	20240902	103400	103340405	4065	4065	4065	4065	0
646	20240902	103300	103340405	4065	4065	4065	4065	0
647	20240902	103200	103340405	4065	4065	4065	4065	0
648	20240902	103100	103340405	4065	4065	4065	4065	0
649	20240902	103000	103340405	4065	4065	4065	4065	418
650	20240902	102900	101641235	4065	4065	4065	4065	0
651	20240902	102800	101641235	4065	4065	4065	4065	0
652	20240902	102700	101641235	4065	4065	4065	4065	93
653	20240902	102600	101263190	4065	4065	4065	4065	0
654	20240902	102500	101263190	4065	4065	4065	4065	509
655	20240902	102400	99194105	4070	4070	4070	4070	0
656	20240902	102300	99194105	4070	4070	4070	4070	49
657	20240902	102200	98994675	4090	4090	4090	4090	0
658	20240902	102100	98994675	4090	4090	4090	4090	0
659	20240902	102000	98994675	4090	4090	4090	4090	1
660	20240902	101900	98990585	4090	4070	4090	4065	51
661	20240902	101800	98783220	4065	4070	4070	4065	2010
662	20240902	101700	90607050	4070	4070	4070	4070	0
663	20240902	101600	90607050	4070	4070	4070	4070	0
664	20240902	101500	90607050	4070	4070	4070	4070	521
665	20240902	101400	88486580	4095	4095	4095	4095	0
666	20240902	101300	88486580	4095	4095	4095	4095	0
667	20240902	101200	88486580	4095	4095	4095	4095	0
668	20240902	101100	88486580	4095	4095	4095	4095	0
669	20240902	101000	88486580	4095	4095	4095	4095	0
670	20240902	100900	88486580	4095	4095	4095	4095	0
671	20240902	100800	88486580	4095	4095	4095	4095	0
672	20240902	100700	88486580	4095	4095	4095	4095	1
673	20240902	100600	88482485	4095	4095	4095	4095	7
674	20240902	100500	88453820	4090	4090	4090	4090	1
675	20240902	100400	88449730	4090	4085	4090	4085	186
676	20240902	100300	87689000	4090	4090	4090	4090	0
677	20240902	100200	87689000	4090	4090	4090	4090	0
678	20240902	100100	87689000	4090	4090	4090	4090	0
679	20240902	100000	87689000	4090	4090	4090	4090	0
680	20240902	095900	87689000	4090	4090	4090	4090	0
681	20240902	095800	87689000	4090	4090	4090	4090	0
682	20240902	095700	87689000	4090	4090	4090	4090	0
683	20240902	095600	87689000	4090	4090	4090	4090	110
684	20240902	095500	87239100	4080	4080	4080	4080	0
685	20240902	095400	87239100	4080	4080	4080	4080	0
686	20240902	095300	87239100	4080	4080	4080	4080	778
687	20240902	095200	84064860	4080	4080	4080	4080	22
688	20240902	095100	83975100	4080	4080	4080	4080	700
689	20240902	095000	81119100	4090	4090	4090	4090	0
690	20240902	094900	81119100	4090	4090	4090	4090	0
691	20240902	094800	81119100	4090	4090	4090	4090	0
692	20240902	094700	81119100	4090	4090	4090	4090	0
693	20240902	094600	81119100	4090	4090	4090	4090	0
694	20240902	094500	81119100	4090	4090	4090	4090	0
695	20240902	094400	81119100	4090	4090	4090	4090	11
696	20240902	094300	81074110	4090	4085	4090	4085	90
697	20240902	094200	80706375	4085	4085	4085	4085	1
698	20240902	094100	80702290	4065	4065	4065	4065	0
699	20240902	094000	80702290	4065	4065	4065	4065	0
700	20240902	093900	80702290	4065	4085	4085	4065	4
701	20240902	093800	80685970	4065	4065	4065	4065	123
702	20240902	093700	80185975	4075	4075	4075	4075	2
703	20240902	093600	80177825	4070	4070	4070	4070	56
704	20240902	093500	79949905	4060	4060	4060	4060	200
705	20240902	093400	79137905	4060	4060	4060	4060	0
706	20240902	093300	79137905	4060	4060	4060	4060	0
707	20240902	093200	79137905	4060	4065	4065	4060	169
708	20240902	093100	78451070	4060	4060	4060	4060	0
709	20240902	093000	78451070	4060	4060	4060	4060	0
710	20240902	092900	78451070	4060	4060	4060	4060	2
711	20240902	092800	78442950	4060	4060	4060	4060	390
712	20240902	092700	76859550	4060	4060	4060	4060	9
713	20240902	092600	76823010	4065	4085	4085	4065	5543
714	20240902	092500	54216710	4085	4085	4085	4085	0
715	20240902	092400	54216710	4085	4085	4085	4085	9
716	20240902	092300	54179945	4085	4085	4085	4085	33
717	20240902	092200	54045140	4085	4085	4085	4085	0
718	20240902	092100	54045140	4085	4090	4090	4085	50
719	20240902	092000	53840700	4085	4085	4085	4085	666
720	20240902	091900	51120090	4095	4095	4095	4095	14
721	20240902	091800	51062760	4095	4095	4095	4095	0
722	20240902	091700	51062760	4095	4095	4095	4095	199
723	20240902	091600	50247855	4095	4095	4100	4095	43
724	20240902	091500	50071725	4095	4100	4100	4095	11
725	20240902	091400	50026675	4100	4095	4100	4095	252
726	20240902	091300	48993480	4095	4095	4095	4095	0
727	20240902	091200	48993480	4095	4090	4095	4090	702
728	20240902	091100	46119990	4090	4090	4090	4090	0
729	20240902	091000	46119990	4090	4075	4090	4075	3045
730	20240902	090900	33674940	4080	4080	4080	4080	20
731	20240902	090800	33593340	4080	4080	4080	4080	10
732	20240902	090700	33552540	4080	4080	4080	4080	0
733	20240902	090600	33552540	4080	4080	4080	4080	36
734	20240902	090500	33405660	4080	4075	4080	4075	86
735	20240902	090400	33055180	4075	4075	4080	4075	2510
736	20240902	090300	22824640	4095	4095	4095	4095	128
737	20240902	090200	22300480	4095	4095	4095	4095	0
738	20240902	090100	22300480	4095	4060	4095	4060	2050
739	20240902	090000	13933030	4070	4090	4090	4070	3393