KissMeData/415380/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	212200	195907710	8930	8930	8930	8930	369
3	20240902	212100	195907710	8930	8930	8930	8930	0
4	20240902	212000	195907710	8930	8930	8930	8930	0
5	20240902	211900	195907710	8930	8930	8930	8930	0
6	20240902	211800	195907710	8930	8930	8930	8930	0
7	20240902	211700	195907710	8930	8930	8930	8930	0
8	20240902	211600	195907710	8930	8930	8930	8930	0
9	20240902	211500	195907710	8930	8930	8930	8930	0
10	20240902	211400	195907710	8930	8930	8930	8930	0
11	20240902	211300	195907710	8930	8930	8930	8930	0
12	20240902	211200	195907710	8930	8930	8930	8930	0
13	20240902	211100	195907710	8930	8930	8930	8930	0
14	20240902	211000	195907710	8930	8930	8930	8930	0
15	20240902	210900	195907710	8930	8930	8930	8930	0
16	20240902	210800	195907710	8930	8930	8930	8930	0
17	20240902	210700	195907710	8930	8930	8930	8930	0
18	20240902	210600	195907710	8930	8930	8930	8930	0
19	20240902	210500	195907710	8930	8930	8930	8930	0
20	20240902	210400	195907710	8930	8930	8930	8930	0
21	20240902	210300	195907710	8930	8930	8930	8930	0
22	20240902	210200	195907710	8930	8930	8930	8930	0
23	20240902	210100	195907710	8930	8930	8930	8930	0
24	20240902	210000	195907710	8930	8930	8930	8930	0
25	20240902	205900	195907710	8930	8930	8930	8930	0
26	20240902	205800	195907710	8930	8930	8930	8930	0
27	20240902	205700	195907710	8930	8930	8930	8930	0
28	20240902	205600	195907710	8930	8930	8930	8930	0
29	20240902	205500	195907710	8930	8930	8930	8930	0
30	20240902	205400	195907710	8930	8930	8930	8930	0
31	20240902	205300	195907710	8930	8930	8930	8930	0
32	20240902	205200	195907710	8930	8930	8930	8930	369
33	20240902	205100	195907710	8930	8930	8930	8930	0
34	20240902	205000	195907710	8930	8930	8930	8930	0
35	20240902	204900	195907710	8930	8930	8930	8930	0
36	20240902	204800	195907710	8930	8930	8930	8930	0
37	20240902	204700	195907710	8930	8930	8930	8930	0
38	20240902	204600	195907710	8930	8930	8930	8930	0
39	20240902	204500	195907710	8930	8930	8930	8930	0
40	20240902	204400	195907710	8930	8930	8930	8930	0
41	20240902	204300	195907710	8930	8930	8930	8930	0
42	20240902	204200	195907710	8930	8930	8930	8930	0
43	20240902	204100	195907710	8930	8930	8930	8930	0
44	20240902	204000	195907710	8930	8930	8930	8930	0
45	20240902	203900	195907710	8930	8930	8930	8930	0
46	20240902	203800	195907710	8930	8930	8930	8930	0
47	20240902	203700	195907710	8930	8930	8930	8930	0
48	20240902	203600	195907710	8930	8930	8930	8930	0
49	20240902	203500	195907710	8930	8930	8930	8930	0
50	20240902	203400	195907710	8930	8930	8930	8930	0
51	20240902	203300	195907710	8930	8930	8930	8930	0
52	20240902	203200	195907710	8930	8930	8930	8930	0
53	20240902	203100	195907710	8930	8930	8930	8930	0
54	20240902	203000	195907710	8930	8930	8930	8930	0
55	20240902	202900	195907710	8930	8930	8930	8930	0
56	20240902	202800	195907710	8930	8930	8930	8930	0
57	20240902	202700	195907710	8930	8930	8930	8930	0
58	20240902	202600	195907710	8930	8930	8930	8930	0
59	20240902	202500	195907710	8930	8930	8930	8930	0
60	20240902	202400	195907710	8930	8930	8930	8930	0
61	20240902	202300	195907710	8930	8930	8930	8930	0
62	20240902	202200	195907710	8930	8930	8930	8930	369
63	20240902	202100	195907710	8930	8930	8930	8930	0
64	20240902	202000	195907710	8930	8930	8930	8930	0
65	20240902	201900	195907710	8930	8930	8930	8930	0
66	20240902	201800	195907710	8930	8930	8930	8930	0
67	20240902	201700	195907710	8930	8930	8930	8930	0
68	20240902	201600	195907710	8930	8930	8930	8930	0
69	20240902	201500	195907710	8930	8930	8930	8930	0
70	20240902	201400	195907710	8930	8930	8930	8930	0
71	20240902	201300	195907710	8930	8930	8930	8930	0
72	20240902	201200	195907710	8930	8930	8930	8930	0
73	20240902	201100	195907710	8930	8930	8930	8930	0
74	20240902	201000	195907710	8930	8930	8930	8930	0
75	20240902	200900	195907710	8930	8930	8930	8930	0
76	20240902	200800	195907710	8930	8930	8930	8930	0
77	20240902	200700	195907710	8930	8930	8930	8930	0
78	20240902	200600	195907710	8930	8930	8930	8930	0
79	20240902	200500	195907710	8930	8930	8930	8930	0
80	20240902	200400	195907710	8930	8930	8930	8930	0
81	20240902	200300	195907710	8930	8930	8930	8930	0
82	20240902	200200	195907710	8930	8930	8930	8930	0
83	20240902	200100	195907710	8930	8930	8930	8930	0
84	20240902	200000	195907710	8930	8930	8930	8930	0
85	20240902	195900	195907710	8930	8930	8930	8930	0
86	20240902	195800	195907710	8930	8930	8930	8930	0
87	20240902	195700	195907710	8930	8930	8930	8930	0
88	20240902	195600	195907710	8930	8930	8930	8930	0
89	20240902	195500	195907710	8930	8930	8930	8930	0
90	20240902	195400	195907710	8930	8930	8930	8930	0
91	20240902	195300	195907710	8930	8930	8930	8930	0
92	20240902	195200	195907710	8930	8930	8930	8930	369
93	20240902	195100	195907710	8930	8930	8930	8930	0
94	20240902	195000	195907710	8930	8930	8930	8930	0
95	20240902	194900	195907710	8930	8930	8930	8930	0
96	20240902	194800	195907710	8930	8930	8930	8930	0
97	20240902	194700	195907710	8930	8930	8930	8930	0
98	20240902	194600	195907710	8930	8930	8930	8930	0
99	20240902	194500	195907710	8930	8930	8930	8930	0
100	20240902	194400	195907710	8930	8930	8930	8930	0
101	20240902	194300	195907710	8930	8930	8930	8930	0
102	20240902	194200	195907710	8930	8930	8930	8930	0
103	20240902	194100	195907710	8930	8930	8930	8930	0
104	20240902	194000	195907710	8930	8930	8930	8930	0
105	20240902	193900	195907710	8930	8930	8930	8930	0
106	20240902	193800	195907710	8930	8930	8930	8930	0
107	20240902	193700	195907710	8930	8930	8930	8930	0
108	20240902	193600	195907710	8930	8930	8930	8930	0
109	20240902	193500	195907710	8930	8930	8930	8930	0
110	20240902	193400	195907710	8930	8930	8930	8930	0
111	20240902	193300	195907710	8930	8930	8930	8930	0
112	20240902	193200	195907710	8930	8930	8930	8930	0
113	20240902	193100	195907710	8930	8930	8930	8930	0
114	20240902	193000	195907710	8930	8930	8930	8930	0
115	20240902	192900	195907710	8930	8930	8930	8930	0
116	20240902	192800	195907710	8930	8930	8930	8930	0
117	20240902	192700	195907710	8930	8930	8930	8930	0
118	20240902	192600	195907710	8930	8930	8930	8930	0
119	20240902	192500	195907710	8930	8930	8930	8930	0
120	20240902	192400	195907710	8930	8930	8930	8930	0
121	20240902	192300	195907710	8930	8930	8930	8930	0
122	20240902	192200	195907710	8930	8930	8930	8930	369
123	20240902	192100	195907710	8930	8930	8930	8930	0
124	20240902	192000	195907710	8930	8930	8930	8930	0
125	20240902	191900	195907710	8930	8930	8930	8930	0
126	20240902	191800	195907710	8930	8930	8930	8930	0
127	20240902	191700	195907710	8930	8930	8930	8930	0
128	20240902	191600	195907710	8930	8930	8930	8930	0
129	20240902	191500	195907710	8930	8930	8930	8930	0
130	20240902	191400	195907710	8930	8930	8930	8930	0
131	20240902	191300	195907710	8930	8930	8930	8930	0
132	20240902	191200	195907710	8930	8930	8930	8930	0
133	20240902	191100	195907710	8930	8930	8930	8930	0
134	20240902	191000	195907710	8930	8930	8930	8930	0
135	20240902	190900	195907710	8930	8930	8930	8930	0
136	20240902	190800	195907710	8930	8930	8930	8930	0
137	20240902	190700	195907710	8930	8930	8930	8930	0
138	20240902	190600	195907710	8930	8930	8930	8930	0
139	20240902	190500	195907710	8930	8930	8930	8930	0
140	20240902	190400	195907710	8930	8930	8930	8930	0
141	20240902	190300	195907710	8930	8930	8930	8930	0
142	20240902	190200	195907710	8930	8930	8930	8930	0
143	20240902	190100	195907710	8930	8930	8930	8930	0
144	20240902	190000	195907710	8930	8930	8930	8930	0
145	20240902	185900	195907710	8930	8930	8930	8930	0
146	20240902	185800	195907710	8930	8930	8930	8930	0
147	20240902	185700	195907710	8930	8930	8930	8930	0
148	20240902	185600	195907710	8930	8930	8930	8930	0
149	20240902	185500	195907710	8930	8930	8930	8930	0
150	20240902	185400	195907710	8930	8930	8930	8930	0
151	20240902	185300	195907710	8930	8930	8930	8930	0
152	20240902	185200	195907710	8930	8930	8930	8930	369
153	20240902	185100	195907710	8930	8930	8930	8930	0
154	20240902	185000	195907710	8930	8930	8930	8930	0
155	20240902	184900	195907710	8930	8930	8930	8930	0
156	20240902	184800	195907710	8930	8930	8930	8930	0
157	20240902	184700	195907710	8930	8930	8930	8930	0
158	20240902	184600	195907710	8930	8930	8930	8930	0
159	20240902	184500	195907710	8930	8930	8930	8930	0
160	20240902	184400	195907710	8930	8930	8930	8930	0
161	20240902	184300	195907710	8930	8930	8930	8930	0
162	20240902	184200	195907710	8930	8930	8930	8930	0
163	20240902	184100	195907710	8930	8930	8930	8930	0
164	20240902	184000	195907710	8930	8930	8930	8930	0
165	20240902	183900	195907710	8930	8930	8930	8930	0
166	20240902	183800	195907710	8930	8930	8930	8930	0
167	20240902	183700	195907710	8930	8930	8930	8930	0
168	20240902	183600	195907710	8930	8930	8930	8930	0
169	20240902	183500	195907710	8930	8930	8930	8930	0
170	20240902	183400	195907710	8930	8930	8930	8930	0
171	20240902	183300	195907710	8930	8930	8930	8930	0
172	20240902	183200	195907710	8930	8930	8930	8930	0
173	20240902	183100	195907710	8930	8930	8930	8930	0
174	20240902	183000	195907710	8930	8930	8930	8930	0
175	20240902	182900	195907710	8930	8930	8930	8930	0
176	20240902	182800	195907710	8930	8930	8930	8930	0
177	20240902	182700	195907710	8930	8930	8930	8930	0
178	20240902	182600	195907710	8930	8930	8930	8930	0
179	20240902	182500	195907710	8930	8930	8930	8930	0
180	20240902	182400	195907710	8930	8930	8930	8930	0
181	20240902	182300	195907710	8930	8930	8930	8930	0
182	20240902	182200	195907710	8930	8930	8930	8930	369
183	20240902	182100	195907710	8930	8930	8930	8930	0
184	20240902	182000	195907710	8930	8930	8930	8930	0
185	20240902	181900	195907710	8930	8930	8930	8930	0
186	20240902	181800	195907710	8930	8930	8930	8930	0
187	20240902	181700	195907710	8930	8930	8930	8930	0
188	20240902	181600	195907710	8930	8930	8930	8930	0
189	20240902	181500	195907710	8930	8930	8930	8930	0
190	20240902	181400	195907710	8930	8930	8930	8930	0
191	20240902	181300	195907710	8930	8930	8930	8930	0
192	20240902	181200	195907710	8930	8930	8930	8930	0
193	20240902	181100	195907710	8930	8930	8930	8930	0
194	20240902	181000	195907710	8930	8930	8930	8930	0
195	20240902	180900	195907710	8930	8930	8930	8930	0
196	20240902	180800	195907710	8930	8930	8930	8930	0
197	20240902	180700	195907710	8930	8930	8930	8930	0
198	20240902	180600	195907710	8930	8930	8930	8930	0
199	20240902	180500	195907710	8930	8930	8930	8930	0
200	20240902	180400	195907710	8930	8930	8930	8930	0
201	20240902	180300	195907710	8930	8930	8930	8930	0
202	20240902	180200	195907710	8930	8930	8930	8930	0
203	20240902	180100	195907710	8930	8930	8930	8930	0
204	20240902	180000	195907710	8930	8930	8930	8930	0
205	20240902	175900	195907710	8930	8930	8930	8930	0
206	20240902	175800	195907710	8930	8930	8930	8930	0
207	20240902	175700	195907710	8930	8930	8930	8930	0
208	20240902	175600	195907710	8930	8930	8930	8930	0
209	20240902	175500	195907710	8930	8930	8930	8930	0
210	20240902	175400	195907710	8930	8930	8930	8930	0
211	20240902	175300	195907710	8930	8930	8930	8930	0
212	20240902	175200	195907710	8930	8930	8930	8930	369
213	20240902	175100	195907710	8930	8930	8930	8930	0
214	20240902	175000	195907710	8930	8930	8930	8930	0
215	20240902	174900	195907710	8930	8930	8930	8930	0
216	20240902	174800	195907710	8930	8930	8930	8930	0
217	20240902	174700	195907710	8930	8930	8930	8930	0
218	20240902	174600	195907710	8930	8930	8930	8930	0
219	20240902	174500	195907710	8930	8930	8930	8930	0
220	20240902	174400	195907710	8930	8930	8930	8930	0
221	20240902	174300	195907710	8930	8930	8930	8930	0
222	20240902	174200	195907710	8930	8930	8930	8930	0
223	20240902	174100	195907710	8930	8930	8930	8930	0
224	20240902	174000	195907710	8930	8930	8930	8930	0
225	20240902	173900	195907710	8930	8930	8930	8930	0
226	20240902	173800	195907710	8930	8930	8930	8930	0
227	20240902	173700	195907710	8930	8930	8930	8930	0
228	20240902	173600	195907710	8930	8930	8930	8930	0
229	20240902	173500	195907710	8930	8930	8930	8930	0
230	20240902	173400	195907710	8930	8930	8930	8930	0
231	20240902	173300	195907710	8930	8930	8930	8930	0
232	20240902	173200	195907710	8930	8930	8930	8930	0
233	20240902	173100	195907710	8930	8930	8930	8930	0
234	20240902	173000	195907710	8930	8930	8930	8930	0
235	20240902	172900	195907710	8930	8930	8930	8930	0
236	20240902	172800	195907710	8930	8930	8930	8930	0
237	20240902	172700	195907710	8930	8930	8930	8930	0
238	20240902	172600	195907710	8930	8930	8930	8930	0
239	20240902	172500	195907710	8930	8930	8930	8930	0
240	20240902	172400	195907710	8930	8930	8930	8930	0
241	20240902	172300	195907710	8930	8930	8930	8930	0
242	20240902	172200	195907710	8930	8930	8930	8930	369
243	20240902	172100	195907710	8930	8930	8930	8930	0
244	20240902	172000	195907710	8930	8930	8930	8930	0
245	20240902	171900	195907710	8930	8930	8930	8930	0
246	20240902	171800	195907710	8930	8930	8930	8930	0
247	20240902	171700	195907710	8930	8930	8930	8930	0
248	20240902	171600	195907710	8930	8930	8930	8930	0
249	20240902	171500	195907710	8930	8930	8930	8930	0
250	20240902	171400	195907710	8930	8930	8930	8930	0
251	20240902	171300	195907710	8930	8930	8930	8930	0
252	20240902	171200	195907710	8930	8930	8930	8930	0
253	20240902	171100	195907710	8930	8930	8930	8930	0
254	20240902	171000	195907710	8930	8930	8930	8930	0
255	20240902	170900	195907710	8930	8930	8930	8930	0
256	20240902	170800	195907710	8930	8930	8930	8930	0
257	20240902	170700	195907710	8930	8930	8930	8930	0
258	20240902	170600	195907710	8930	8930	8930	8930	0
259	20240902	170500	195907710	8930	8930	8930	8930	0
260	20240902	170400	195907710	8930	8930	8930	8930	0
261	20240902	170300	195907710	8930	8930	8930	8930	0
262	20240902	170200	195907710	8930	8930	8930	8930	0
263	20240902	170100	195907710	8930	8930	8930	8930	0
264	20240902	170000	195907710	8930	8930	8930	8930	0
265	20240902	165900	195907710	8930	8930	8930	8930	0
266	20240902	165800	195907710	8930	8930	8930	8930	0
267	20240902	165700	195907710	8930	8930	8930	8930	0
268	20240902	165600	195907710	8930	8930	8930	8930	0
269	20240902	165500	195907710	8930	8930	8930	8930	0
270	20240902	165400	195907710	8930	8930	8930	8930	0
271	20240902	165300	195907710	8930	8930	8930	8930	0
272	20240902	165200	195907710	8930	8930	8930	8930	369
273	20240902	165100	195907710	8930	8930	8930	8930	0
274	20240902	165000	195907710	8930	8930	8930	8930	0
275	20240902	164900	195907710	8930	8930	8930	8930	0
276	20240902	164800	195907710	8930	8930	8930	8930	0
277	20240902	164700	195907710	8930	8930	8930	8930	0
278	20240902	164600	195907710	8930	8930	8930	8930	0
279	20240902	164500	195907710	8930	8930	8930	8930	0
280	20240902	164400	195907710	8930	8930	8930	8930	0
281	20240902	164300	195907710	8930	8930	8930	8930	0
282	20240902	164200	195907710	8930	8930	8930	8930	0
283	20240902	164100	195907710	8930	8930	8930	8930	0
284	20240902	164000	195907710	8930	8930	8930	8930	0
285	20240902	163900	195907710	8930	8930	8930	8930	0
286	20240902	163800	195907710	8930	8930	8930	8930	0
287	20240902	163700	195907710	8930	8930	8930	8930	0
288	20240902	163600	195907710	8930	8930	8930	8930	0
289	20240902	163500	195907710	8930	8930	8930	8930	0
290	20240902	163400	195907710	8930	8930	8930	8930	0
291	20240902	163300	195907710	8930	8930	8930	8930	0
292	20240902	163200	195907710	8930	8930	8930	8930	0
293	20240902	163100	195907710	8930	8930	8930	8930	0
294	20240902	163000	195907710	8930	8930	8930	8930	0
295	20240902	162900	195907710	8930	8930	8930	8930	0
296	20240902	162800	195907710	8930	8930	8930	8930	0
297	20240902	162700	195907710	8930	8930	8930	8930	0
298	20240902	162600	195907710	8930	8930	8930	8930	0
299	20240902	162500	195907710	8930	8930	8930	8930	0
300	20240902	162400	195907710	8930	8930	8930	8930	0
301	20240902	162300	195907710	8930	8930	8930	8930	0
302	20240902	162200	195907710	8930	8930	8930	8930	369
303	20240902	162100	195907710	8930	8930	8930	8930	0
304	20240902	162000	195907710	8930	8930	8930	8930	0
305	20240902	161900	195907710	8930	8930	8930	8930	0
306	20240902	161800	195907710	8930	8930	8930	8930	0
307	20240902	161700	195907710	8930	8930	8930	8930	0
308	20240902	161600	195907710	8930	8930	8930	8930	0
309	20240902	161500	195907710	8930	8930	8930	8930	0
310	20240902	161400	195907710	8930	8930	8930	8930	0
311	20240902	161300	195907710	8930	8930	8930	8930	0
312	20240902	161200	195907710	8930	8930	8930	8930	0
313	20240902	161100	195907710	8930	8930	8930	8930	0
314	20240902	161000	195907710	8930	8930	8930	8930	0
315	20240902	160900	195907710	8930	8930	8930	8930	0
316	20240902	160800	195907710	8930	8930	8930	8930	0
317	20240902	160700	195907710	8930	8930	8930	8930	0
318	20240902	160600	195907710	8930	8930	8930	8930	0
319	20240902	160500	195907710	8930	8930	8930	8930	0
320	20240902	160400	195907710	8930	8930	8930	8930	0
321	20240902	160300	195907710	8930	8930	8930	8930	0
322	20240902	160200	195907710	8930	8930	8930	8930	0
323	20240902	160100	195907710	8930	8930	8930	8930	0
324	20240902	160000	195907710	8930	8930	8930	8930	0
325	20240902	155900	195907710	8930	8930	8930	8930	0
326	20240902	155800	195907710	8930	8930	8930	8930	0
327	20240902	155700	195907710	8930	8930	8930	8930	0
328	20240902	155600	195907710	8930	8930	8930	8930	0
329	20240902	155500	195907710	8930	8930	8930	8930	0
330	20240902	155400	195907710	8930	8930	8930	8930	0
331	20240902	155300	195907710	8930	8930	8930	8930	0
332	20240902	155200	195907710	8930	8930	8930	8930	369
333	20240902	155100	195907710	8930	8930	8930	8930	0
334	20240902	155000	195907710	8930	8930	8930	8930	0
335	20240902	154900	195907710	8930	8930	8930	8930	0
336	20240902	154800	195907710	8930	8930	8930	8930	0
337	20240902	154700	195907710	8930	8930	8930	8930	0
338	20240902	154600	195907710	8930	8930	8930	8930	0
339	20240902	154500	195907710	8930	8930	8930	8930	0
340	20240902	154400	195907710	8930	8930	8930	8930	0
341	20240902	154300	195907710	8930	8930	8930	8930	0
342	20240902	154200	195907710	8930	8930	8930	8930	0
343	20240902	154100	195907710	8930	8930	8930	8930	0
344	20240902	154000	195907710	8930	8930	8930	8930	0
345	20240902	153900	195907710	8930	8930	8930	8930	0
346	20240902	153800	195907710	8930	8930	8930	8930	0
347	20240902	153700	195907710	8930	8930	8930	8930	0
348	20240902	153600	195907710	8930	8930	8930	8930	0
349	20240902	153500	195907710	8930	8930	8930	8930	0
350	20240902	153400	195907710	8930	8930	8930	8930	0
351	20240902	153300	195907710	8930	8930	8930	8930	0
352	20240902	153200	195907710	8930	8930	8930	8930	0
353	20240902	153100	195907710	8930	8930	8930	8930	0
354	20240902	153000	195907710	8930	8930	8930	8930	369
355	20240902	152900	192612540	8990	8990	8990	8990	0
356	20240902	152800	192612540	8990	8990	8990	8990	0
357	20240902	152700	192612540	8990	8990	8990	8990	0
358	20240902	152600	192612540	8990	8990	8990	8990	0
359	20240902	152500	192612540	8990	8990	8990	8990	0
360	20240902	152400	192612540	8990	8990	8990	8990	0
361	20240902	152300	192612540	8990	8990	8990	8990	0
362	20240902	152200	192612540	8990	8990	8990	8990	0
363	20240902	152100	192612540	8990	8990	8990	8990	0
364	20240902	152000	192612540	8990	8990	8990	8990	0
365	20240902	151900	192612540	8990	8990	8990	8990	40
366	20240902	151800	192252940	8950	8950	8950	8950	178
367	20240902	151700	190659840	8960	8940	8960	8930	114
368	20240902	151600	189641170	8930	8930	8930	8930	0
369	20240902	151500	189641170	8930	8930	8930	8930	0
370	20240902	151400	189641170	8930	8930	8930	8930	0
371	20240902	151300	189641170	8930	8930	8930	8930	0
372	20240902	151200	189641170	8930	8930	8930	8930	0
373	20240902	151100	189641170	8930	8930	8930	8930	393
374	20240902	151000	186131680	8920	8920	8920	8920	3
375	20240902	150900	186104920	8910	8910	8910	8910	25
376	20240902	150800	185882170	8950	8950	8950	8950	0
377	20240902	150700	185882170	8950	8950	8950	8950	0
378	20240902	150600	185882170	8950	8950	8950	8950	0
379	20240902	150500	185882170	8950	8950	8950	8950	0
380	20240902	150400	185882170	8950	8880	8950	8860	1131
381	20240902	150300	175852160	8940	8960	8960	8860	10454
382	20240902	150200	82804060	9000	9000	9000	9000	0
383	20240902	150100	82804060	9000	9000	9000	9000	0
384	20240902	150000	82804060	9000	9000	9000	9000	41
385	20240902	145900	82435060	9000	9000	9000	9000	0
386	20240902	145800	82435060	9000	9000	9000	9000	0
387	20240902	145700	82435060	9000	9000	9000	9000	0
388	20240902	145600	82435060	9000	9000	9000	9000	1
389	20240902	145500	82426060	8960	8960	8960	8960	0
390	20240902	145400	82426060	8960	8960	8960	8960	0
391	20240902	145300	82426060	8960	8960	8960	8960	0
392	20240902	145200	82426060	8960	8960	8960	8960	0
393	20240902	145100	82426060	8960	8960	8960	8960	0
394	20240902	145000	82426060	8960	8960	8960	8960	0
395	20240902	144900	82426060	8960	8960	8960	8960	0
396	20240902	144800	82426060	8960	8960	8960	8960	2
397	20240902	144700	82408140	9000	9000	9000	9000	1
398	20240902	144600	82399140	8960	8960	8960	8960	0
399	20240902	144500	82399140	8960	8960	8960	8960	0
400	20240902	144400	82399140	8960	8960	8960	8960	6
401	20240902	144300	82345380	9000	9000	9000	9000	0
402	20240902	144200	82345380	9000	9000	9000	9000	0
403	20240902	144100	82345380	9000	9000	9000	9000	0
404	20240902	144000	82345380	9000	9000	9000	9000	2
405	20240902	143900	82327380	9000	9000	9000	9000	0
406	20240902	143800	82327380	9000	9000	9000	9000	1
407	20240902	143700	82318380	9000	9000	9000	9000	0
408	20240902	143600	82318380	9000	9000	9000	9000	0
409	20240902	143500	82318380	9000	9000	9000	9000	0
410	20240902	143400	82318380	9000	9000	9000	9000	0
411	20240902	143300	82318380	9000	9000	9000	9000	0
412	20240902	143200	82318380	9000	9000	9000	9000	0
413	20240902	143100	82318380	9000	9000	9000	9000	0
414	20240902	143000	82318380	9000	9000	9000	9000	1
415	20240902	142900	82309380	9000	9000	9000	9000	0
416	20240902	142800	82309380	9000	9000	9000	9000	0
417	20240902	142700	82309380	9000	9000	9000	9000	0
418	20240902	142600	82309380	9000	9000	9000	9000	0
419	20240902	142500	82309380	9000	9000	9000	9000	0
420	20240902	142400	82309380	9000	9000	9000	9000	0
421	20240902	142300	82309380	9000	9000	9000	9000	0
422	20240902	142200	82309380	9000	9000	9000	9000	0
423	20240902	142100	82309380	9000	8930	9000	8930	26
424	20240902	142000	82077130	9000	9000	9000	9000	0
425	20240902	141900	82077130	9000	9000	9000	9000	0
426	20240902	141800	82077130	9000	9000	9000	9000	0
427	20240902	141700	82077130	9000	9000	9000	9000	0
428	20240902	141600	82077130	9000	9000	9000	9000	0
429	20240902	141500	82077130	9000	9000	9000	9000	0
430	20240902	141400	82077130	9000	9000	9000	9000	0
431	20240902	141300	82077130	9000	9000	9000	9000	0
432	20240902	141200	82077130	9000	9000	9000	9000	1
433	20240902	141100	82068130	9000	9000	9000	9000	0
434	20240902	141000	82068130	9000	9000	9000	9000	0
435	20240902	140900	82068130	9000	9000	9000	9000	0
436	20240902	140800	82068130	9000	9000	9000	9000	0
437	20240902	140700	82068130	9000	9000	9000	9000	0
438	20240902	140600	82068130	9000	9000	9000	9000	0
439	20240902	140500	82068130	9000	9000	9000	9000	0
440	20240902	140400	82068130	9000	9000	9000	9000	0
441	20240902	140300	82068130	9000	9000	9000	9000	1
442	20240902	140200	82059130	9000	9000	9000	9000	0
443	20240902	140100	82059130	9000	9000	9000	9000	0
444	20240902	140000	82059130	9000	9000	9000	9000	0
445	20240902	135900	82059130	9000	9000	9000	9000	1
446	20240902	135800	82050130	9000	9000	9000	9000	0
447	20240902	135700	82050130	9000	9000	9000	9000	0
448	20240902	135600	82050130	9000	9000	9000	9000	0
449	20240902	135500	82050130	9000	9000	9000	9000	1
450	20240902	135400	82041130	9000	9000	9000	9000	1
451	20240902	135300	82032130	9000	9000	9000	9000	0
452	20240902	135200	82032130	9000	9000	9000	9000	0
453	20240902	135100	82032130	9000	9000	9000	9000	0
454	20240902	135000	82032130	9000	9000	9000	9000	0
455	20240902	134900	82032130	9000	9000	9000	9000	0
456	20240902	134800	82032130	9000	9000	9000	9000	1
457	20240902	134700	82023130	9000	9000	9000	9000	0
458	20240902	134600	82023130	9000	9000	9000	9000	1
459	20240902	134500	82014130	8940	8940	8940	8940	0
460	20240902	134400	82014130	8940	8940	8940	8940	160
461	20240902	134300	80583730	8950	8950	8950	8950	0
462	20240902	134200	80583730	8950	9000	9000	8950	11
463	20240902	134100	80485230	8950	8950	8950	8950	50
464	20240902	134000	80037730	9000	9000	9000	9000	0
465	20240902	133900	80037730	9000	9000	9000	9000	0
466	20240902	133800	80037730	9000	9000	9000	9000	0
467	20240902	133700	80037730	9000	8990	9000	8990	6
468	20240902	133600	79983780	9000	9000	9000	9000	1
469	20240902	133500	79974780	9000	9000	9000	9000	1
470	20240902	133400	79965780	9000	9000	9000	9000	0
471	20240902	133300	79965780	9000	9000	9000	9000	0
472	20240902	133200	79965780	9000	9000	9000	9000	0
473	20240902	133100	79965780	9000	9000	9000	9000	0
474	20240902	133000	79965780	9000	9000	9000	9000	1
475	20240902	132900	79956780	8930	8930	8930	8930	26
476	20240902	132800	79724600	9010	9010	9010	9010	2
477	20240902	132700	79706580	9010	9010	9010	9010	0
478	20240902	132600	79706580	9010	9010	9010	9010	0
479	20240902	132500	79706580	9010	9010	9010	9010	0
480	20240902	132400	79706580	9010	9010	9010	9010	2
481	20240902	132300	79688560	8900	8900	8900	8900	0
482	20240902	132200	79688560	8900	8900	8900	8900	0
483	20240902	132100	79688560	8900	8900	8900	8900	0
484	20240902	132000	79688560	8900	9010	9010	8900	331
485	20240902	131900	76736880	9000	9000	9000	9000	0
486	20240902	131800	76736880	9000	9000	9000	9000	129
487	20240902	131700	75575880	8980	8980	8980	8980	0
488	20240902	131600	75575880	8980	8980	8980	8980	0
489	20240902	131500	75575880	8980	8960	8980	8960	456
490	20240902	131400	71487910	8960	8960	8960	8960	0
491	20240902	131300	71487910	8960	8960	8960	8960	0
492	20240902	131200	71487910	8960	8960	8960	8960	1
493	20240902	131100	71478950	8960	8960	8960	8960	1
494	20240902	131000	71469990	8960	8960	8960	8960	0
495	20240902	130900	71469990	8960	8960	8960	8960	0
496	20240902	130800	71469990	8960	8960	8960	8960	0
497	20240902	130700	71469990	8960	8960	8960	8960	0
498	20240902	130600	71469990	8960	8960	8960	8960	183
499	20240902	130500	69830310	8960	8960	8960	8960	0
500	20240902	130400	69830310	8960	8960	8960	8960	0
501	20240902	130300	69830310	8960	8960	8960	8960	1
502	20240902	130200	69821350	8950	8950	8950	8950	0
503	20240902	130100	69821350	8950	8950	8950	8950	0
504	20240902	130000	69821350	8950	8950	8950	8950	30
505	20240902	125900	69552850	8940	8940	8940	8940	0
506	20240902	125800	69552850	8940	8940	8940	8940	0
507	20240902	125700	69552850	8940	8940	8940	8940	0
508	20240902	125600	69552850	8940	8940	8940	8940	0
509	20240902	125500	69552850	8940	8940	8940	8940	0
510	20240902	125400	69552850	8940	8940	8940	8940	2
511	20240902	125300	69534970	8940	8940	8940	8940	0
512	20240902	125200	69534970	8940	8940	8940	8940	0
513	20240902	125100	69534970	8940	8940	8940	8940	0
514	20240902	125000	69534970	8940	8940	8940	8940	0
515	20240902	124900	69534970	8940	8940	8940	8940	0
516	20240902	124800	69534970	8940	8940	8940	8940	1
517	20240902	124700	69526030	8940	8940	8940	8940	0
518	20240902	124600	69526030	8940	8940	8940	8940	0
519	20240902	124500	69526030	8940	8940	8940	8940	1
520	20240902	124400	69517090	8940	8940	8940	8940	1
521	20240902	124300	69508150	8940	8940	8940	8940	5
522	20240902	124200	69463450	8940	8940	8940	8940	0
523	20240902	124100	69463450	8940	8940	8940	8940	541
524	20240902	124000	64626910	8940	8940	8940	8940	0
525	20240902	123900	64626910	8940	8940	8940	8940	0
526	20240902	123800	64626910	8940	8940	8940	8940	0
527	20240902	123700	64626910	8940	8940	8940	8940	25
528	20240902	123600	64403410	8940	8940	8940	8940	0
529	20240902	123500	64403410	8940	8940	8940	8940	0
530	20240902	123400	64403410	8940	8940	8940	8940	0
531	20240902	123300	64403410	8940	8940	8940	8940	0
532	20240902	123200	64403410	8940	8940	8940	8940	0
533	20240902	123100	64403410	8940	8940	8940	8940	0
534	20240902	123000	64403410	8940	8940	8940	8940	0
535	20240902	122900	64403410	8940	8940	8940	8940	0
536	20240902	122800	64403410	8940	8940	8940	8940	0
537	20240902	122700	64403410	8940	8940	8940	8940	0
538	20240902	122600	64403410	8940	8950	8950	8940	81
539	20240902	122500	63678720	8940	8940	8940	8940	10
540	20240902	122400	63589320	8890	8890	8890	8890	0
541	20240902	122300	63589320	8890	8890	8890	8890	0
542	20240902	122200	63589320	8890	8890	8890	8890	0
543	20240902	122100	63589320	8890	8890	8890	8890	0
544	20240902	122000	63589320	8890	8890	8890	8890	0
545	20240902	121900	63589320	8890	8930	8930	8890	93
546	20240902	121800	62759310	8940	8940	8940	8940	10
547	20240902	121700	62669910	8930	8910	8930	8910	72
548	20240902	121600	62027950	8900	8900	8900	8900	10
549	20240902	121500	61938950	8890	8890	8890	8890	0
550	20240902	121400	61938950	8890	8890	8890	8890	10
551	20240902	121300	61850050	8880	8880	8880	8880	0
552	20240902	121200	61850050	8880	8870	8880	8870	14
553	20240902	121100	61725840	8880	8880	8880	8880	0
554	20240902	121000	61725840	8880	8880	8880	8880	10
555	20240902	120900	61637040	8870	8870	8870	8870	32
556	20240902	120800	61353200	8870	8880	8880	8870	278
557	20240902	120700	58886640	8870	8870	8870	8870	0
558	20240902	120600	58886640	8870	8870	8870	8870	0
559	20240902	120500	58886640	8870	8870	8870	8870	0
560	20240902	120400	58886640	8870	8870	8870	8870	0
561	20240902	120300	58886640	8870	8870	8870	8870	0
562	20240902	120200	58886640	8870	8870	8870	8870	0
563	20240902	120100	58886640	8870	8870	8870	8870	0
564	20240902	120000	58886640	8870	8870	8870	8870	0
565	20240902	115900	58886640	8870	8870	8870	8870	0
566	20240902	115800	58886640	8870	8870	8870	8870	0
567	20240902	115700	58886640	8870	8870	8870	8870	0
568	20240902	115600	58886640	8870	8870	8870	8870	0
569	20240902	115500	58886640	8870	8870	8870	8870	0
570	20240902	115400	58886640	8870	8870	8870	8870	0
571	20240902	115300	58886640	8870	8870	8870	8870	0
572	20240902	115200	58886640	8870	8870	8870	8870	0
573	20240902	115100	58886640	8870	8870	8870	8870	0
574	20240902	115000	58886640	8870	8870	8870	8870	0
575	20240902	114900	58886640	8870	8870	8870	8870	0
576	20240902	114800	58886640	8870	8870	8870	8870	0
577	20240902	114700	58886640	8870	8870	8870	8870	1
578	20240902	114600	58877770	8870	8870	8870	8870	0
579	20240902	114500	58877770	8870	8880	8880	8870	25
580	20240902	114400	58655880	8880	8880	8880	8880	0
581	20240902	114300	58655880	8880	8880	8880	8880	0
582	20240902	114200	58655880	8880	8880	8880	8880	1
583	20240902	114100	58647000	8880	8880	8880	8880	0
584	20240902	114000	58647000	8880	8880	8880	8880	10
585	20240902	113900	58558200	8870	8870	8870	8870	0
586	20240902	113800	58558200	8870	8870	8870	8870	0
587	20240902	113700	58558200	8870	8870	8870	8870	0
588	20240902	113600	58558200	8870	8870	8870	8870	27
589	20240902	113500	58318710	8870	8870	8870	8870	0
590	20240902	113400	58318710	8870	8870	8870	8870	0
591	20240902	113300	58318710	8870	8870	8870	8870	0
592	20240902	113200	58318710	8870	8870	8870	8870	0
593	20240902	113100	58318710	8870	8870	8870	8870	0
594	20240902	113000	58318710	8870	8870	8870	8870	0
595	20240902	112900	58318710	8870	8890	8890	8870	367
596	20240902	112800	55056160	8900	8900	8900	8900	0
597	20240902	112700	55056160	8900	8900	8900	8900	0
598	20240902	112600	55056160	8900	8900	8900	8900	0
599	20240902	112500	55056160	8900	8900	8900	8900	0
600	20240902	112400	55056160	8900	8900	8900	8900	0
601	20240902	112300	55056160	8900	8900	8900	8900	0
602	20240902	112200	55056160	8900	8900	8900	8900	0
603	20240902	112100	55056160	8900	8900	8900	8900	0
604	20240902	112000	55056160	8900	8900	8900	8900	0
605	20240902	111900	55056160	8900	8900	8900	8900	0
606	20240902	111800	55056160	8900	8900	8900	8900	0
607	20240902	111700	55056160	8900	8900	8900	8900	0
608	20240902	111600	55056160	8900	8900	8900	8900	0
609	20240902	111500	55056160	8900	8900	8900	8900	0
610	20240902	111400	55056160	8900	8900	8900	8900	0
611	20240902	111300	55056160	8900	8900	8900	8900	0
612	20240902	111200	55056160	8900	8900	8900	8900	0
613	20240902	111100	55056160	8900	8900	8900	8900	0
614	20240902	111000	55056160	8900	8900	8900	8900	0
615	20240902	110900	55056160	8900	8900	8900	8900	0
616	20240902	110800	55056160	8900	8900	8900	8900	0
617	20240902	110700	55056160	8900	8900	8900	8900	0
618	20240902	110600	55056160	8900	8900	8900	8900	0
619	20240902	110500	55056160	8900	8900	8900	8900	0
620	20240902	110400	55056160	8900	8900	8900	8900	0
621	20240902	110300	55056160	8900	8900	8900	8900	0
622	20240902	110200	55056160	8900	8900	8900	8900	0
623	20240902	110100	55056160	8900	8900	8900	8900	77
624	20240902	110000	54370860	8900	8900	8900	8900	0
625	20240902	105900	54370860	8900	8900	8900	8900	0
626	20240902	105800	54370860	8900	8900	8900	8900	0
627	20240902	105700	54370860	8900	8900	8900	8900	0
628	20240902	105600	54370860	8900	8900	8900	8900	0
629	20240902	105500	54370860	8900	8900	8900	8900	0
630	20240902	105400	54370860	8900	8900	8900	8900	0
631	20240902	105300	54370860	8900	8900	8900	8900	25
632	20240902	105200	54148360	8900	8900	8900	8900	1
633	20240902	105100	54139460	8890	8890	8890	8890	0
634	20240902	105000	54139460	8890	8890	8890	8890	0
635	20240902	104900	54139460	8890	8890	8890	8890	0
636	20240902	104800	54139460	8890	8890	8890	8890	0
637	20240902	104700	54139460	8890	8890	8890	8890	1
638	20240902	104600	54130570	8890	8890	8890	8890	0
639	20240902	104500	54130570	8890	8890	8890	8890	1
640	20240902	104400	54121680	8890	8890	8890	8890	9
641	20240902	104300	54041670	8890	8890	8890	8890	0
642	20240902	104200	54041670	8890	8880	8890	8880	11
643	20240902	104100	53943980	8860	8860	8860	8860	0
644	20240902	104000	53943980	8860	8860	8860	8860	0
645	20240902	103900	53943980	8860	8860	8860	8860	0
646	20240902	103800	53943980	8860	8860	8860	8860	1
647	20240902	103700	53935120	8870	8870	8870	8870	0
648	20240902	103600	53935120	8870	8870	8870	8870	0
649	20240902	103500	53935120	8870	8870	8870	8870	0
650	20240902	103400	53935120	8870	8870	8870	8870	0
651	20240902	103300	53935120	8870	8870	8870	8870	0
652	20240902	103200	53935120	8870	8870	8870	8870	0
653	20240902	103100	53935120	8870	8870	8870	8870	0
654	20240902	103000	53935120	8870	8840	8870	8840	110
655	20240902	102900	52962420	8890	8890	8890	8890	0
656	20240902	102800	52962420	8890	8890	8890	8890	0
657	20240902	102700	52962420	8890	8890	8890	8890	0
658	20240902	102600	52962420	8890	8890	8890	8890	0
659	20240902	102500	52962420	8890	8890	8890	8890	10
660	20240902	102400	52873520	8880	8880	8880	8880	0
661	20240902	102300	52873520	8880	8880	8880	8880	0
662	20240902	102200	52873520	8880	8880	8880	8880	96
663	20240902	102100	52021040	8820	8820	8820	8820	0
664	20240902	102000	52021040	8820	8830	8830	8820	400
665	20240902	101900	48492620	8820	8870	8870	8820	106
666	20240902	101800	47553700	8870	8870	8870	8870	0
667	20240902	101700	47553700	8870	8870	8870	8870	0
668	20240902	101600	47553700	8870	8880	8880	8870	19
669	20240902	101500	47385100	8880	8880	8880	8880	1
670	20240902	101400	47376220	8900	8900	8900	8900	0
671	20240902	101300	47376220	8900	8900	8900	8900	0
672	20240902	101200	47376220	8900	8900	8900	8900	0
673	20240902	101100	47376220	8900	8900	8900	8900	0
674	20240902	101000	47376220	8900	8900	8900	8900	0
675	20240902	100900	47376220	8900	8900	8900	8900	0
676	20240902	100800	47376220	8900	8900	8900	8900	1
677	20240902	100700	47367320	8900	8900	8900	8900	3
678	20240902	100600	47340620	8880	8900	8900	8880	3
679	20240902	100500	47313960	8880	8880	8880	8880	0
680	20240902	100400	47313960	8880	8880	8880	8880	0
681	20240902	100300	47313960	8880	8880	8880	8880	0
682	20240902	100200	47313960	8880	8880	8880	8880	0
683	20240902	100100	47313960	8880	8880	8880	8880	0
684	20240902	100000	47313960	8880	8880	8880	8880	0
685	20240902	095900	47313960	8880	8880	8880	8880	0
686	20240902	095800	47313960	8880	8880	8880	8880	20
687	20240902	095700	47136360	8880	8880	8880	8880	0
688	20240902	095600	47136360	8880	8880	8880	8880	0
689	20240902	095500	47136360	8880	8880	8880	8880	0
690	20240902	095400	47136360	8880	8880	8880	8880	0
691	20240902	095300	47136360	8880	8880	8880	8880	111
692	20240902	095200	46150680	8880	8880	8880	8880	0
693	20240902	095100	46150680	8880	8880	8880	8880	499
694	20240902	095000	41719560	8890	8890	8890	8890	10
695	20240902	094900	41630660	8900	8900	8900	8900	1
696	20240902	094800	41621760	8900	8900	8900	8900	70
697	20240902	094700	40998760	8900	8890	8930	8890	111
698	20240902	094600	40011050	8890	8890	8890	8890	141
699	20240902	094500	38757560	8890	8890	8890	8890	17
700	20240902	094400	38606430	8890	8890	8890	8890	5
701	20240902	094300	38561980	8900	8900	8900	8900	11
702	20240902	094200	38464080	8910	8910	8910	8910	0
703	20240902	094100	38464080	8910	8910	8910	8910	0
704	20240902	094000	38464080	8910	8910	8910	8910	0
705	20240902	093900	38464080	8910	8910	8910	8910	3
706	20240902	093800	38437350	8910	8910	8910	8910	0
707	20240902	093700	38437350	8910	8900	8910	8900	191
708	20240902	093600	36737350	8890	8890	8890	8890	0
709	20240902	093500	36737350	8890	8890	8890	8890	2
710	20240902	093400	36719570	8890	8890	8890	8890	10
711	20240902	093300	36630670	8880	8880	8880	8880	17
712	20240902	093200	36479710	8870	8870	8870	8870	0
713	20240902	093100	36479710	8870	8870	8870	8870	0
714	20240902	093000	36479710	8870	8850	8870	8850	94
715	20240902	092900	35646130	8840	8850	8850	8750	457
716	20240902	092800	31615960	8850	8910	8910	8850	1889
717	20240902	092700	14829240	8910	8910	8910	8910	0
718	20240902	092600	14829240	8910	8910	8910	8910	100
719	20240902	092500	13938240	8910	8910	8910	8910	0
720	20240902	092400	13938240	8910	8910	8910	8910	0
721	20240902	092300	13938240	8910	8910	8910	8910	0
722	20240902	092200	13938240	8910	8910	8910	8910	0
723	20240902	092100	13938240	8910	8910	8910	8910	0
724	20240902	092000	13938240	8910	8910	8910	8910	0
725	20240902	091900	13938240	8910	8910	8910	8910	0
726	20240902	091800	13938240	8910	8930	8930	8910	102
727	20240902	091700	13027420	8930	8950	8950	8930	165
728	20240902	091600	11553860	8970	8970	8970	8970	45
729	20240902	091500	11150210	8970	8990	8990	8970	60
730	20240902	091400	10611680	9040	9040	9040	9040	0
731	20240902	091300	10611680	9040	9040	9040	9040	0
732	20240902	091200	10611680	9040	9040	9040	9040	3
733	20240902	091100	10584560	9040	8980	9040	8980	323
734	20240902	091000	7664820	9010	9040	9040	9010	263
735	20240902	090900	5294740	9020	9020	9020	9020	1
736	20240902	090800	5285720	9020	9020	9020	9020	0
737	20240902	090700	5285720	9020	9020	9020	9020	1
738	20240902	090600	5276700	9020	9020	9020	9020	0
739	20240902	090500	5276700	9020	9020	9020	9020	0
740	20240902	090400	5276700	9020	9020	9020	9020	43
741	20240902	090300	4888840	9020	9020	9020	9020	51
742	20240902	090200	4428820	9020	9020	9020	9020	0
743	20240902	090100	4428820	9020	9020	9020	9020	0
744	20240902	090000	4428820	9020	9020	9020	9020	491