KissMeData/415380/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212300	51552040	8890	8890	8890	8890	149
3	20240913	212200	51552040	8890	8890	8890	8890	0
4	20240913	212100	51552040	8890	8890	8890	8890	0
5	20240913	212000	51552040	8890	8890	8890	8890	0
6	20240913	211900	51552040	8890	8890	8890	8890	0
7	20240913	211800	51552040	8890	8890	8890	8890	0
8	20240913	211700	51552040	8890	8890	8890	8890	0
9	20240913	211600	51552040	8890	8890	8890	8890	0
10	20240913	211500	51552040	8890	8890	8890	8890	0
11	20240913	211400	51552040	8890	8890	8890	8890	0
12	20240913	211300	51552040	8890	8890	8890	8890	0
13	20240913	211200	51552040	8890	8890	8890	8890	0
14	20240913	211100	51552040	8890	8890	8890	8890	0
15	20240913	211000	51552040	8890	8890	8890	8890	0
16	20240913	210900	51552040	8890	8890	8890	8890	0
17	20240913	210800	51552040	8890	8890	8890	8890	0
18	20240913	210700	51552040	8890	8890	8890	8890	0
19	20240913	210600	51552040	8890	8890	8890	8890	0
20	20240913	210500	51552040	8890	8890	8890	8890	0
21	20240913	210400	51552040	8890	8890	8890	8890	0
22	20240913	210300	51552040	8890	8890	8890	8890	0
23	20240913	210200	51552040	8890	8890	8890	8890	0
24	20240913	210100	51552040	8890	8890	8890	8890	0
25	20240913	210000	51552040	8890	8890	8890	8890	0
26	20240913	205900	51552040	8890	8890	8890	8890	0
27	20240913	205800	51552040	8890	8890	8890	8890	0
28	20240913	205700	51552040	8890	8890	8890	8890	0
29	20240913	205600	51552040	8890	8890	8890	8890	0
30	20240913	205500	51552040	8890	8890	8890	8890	0
31	20240913	205400	51552040	8890	8890	8890	8890	0
32	20240913	205300	51552040	8890	8890	8890	8890	149
33	20240913	205200	51552040	8890	8890	8890	8890	0
34	20240913	205100	51552040	8890	8890	8890	8890	0
35	20240913	205000	51552040	8890	8890	8890	8890	0
36	20240913	204900	51552040	8890	8890	8890	8890	0
37	20240913	204800	51552040	8890	8890	8890	8890	0
38	20240913	204700	51552040	8890	8890	8890	8890	0
39	20240913	204600	51552040	8890	8890	8890	8890	0
40	20240913	204500	51552040	8890	8890	8890	8890	0
41	20240913	204400	51552040	8890	8890	8890	8890	0
42	20240913	204300	51552040	8890	8890	8890	8890	0
43	20240913	204200	51552040	8890	8890	8890	8890	0
44	20240913	204100	51552040	8890	8890	8890	8890	0
45	20240913	204000	51552040	8890	8890	8890	8890	0
46	20240913	203900	51552040	8890	8890	8890	8890	0
47	20240913	203800	51552040	8890	8890	8890	8890	0
48	20240913	203700	51552040	8890	8890	8890	8890	0
49	20240913	203600	51552040	8890	8890	8890	8890	0
50	20240913	203500	51552040	8890	8890	8890	8890	0
51	20240913	203400	51552040	8890	8890	8890	8890	0
52	20240913	203300	51552040	8890	8890	8890	8890	0
53	20240913	203200	51552040	8890	8890	8890	8890	0
54	20240913	203100	51552040	8890	8890	8890	8890	0
55	20240913	203000	51552040	8890	8890	8890	8890	0
56	20240913	202900	51552040	8890	8890	8890	8890	0
57	20240913	202800	51552040	8890	8890	8890	8890	0
58	20240913	202700	51552040	8890	8890	8890	8890	0
59	20240913	202600	51552040	8890	8890	8890	8890	0
60	20240913	202500	51552040	8890	8890	8890	8890	0
61	20240913	202400	51552040	8890	8890	8890	8890	0
62	20240913	202300	51552040	8890	8890	8890	8890	149
63	20240913	202200	51552040	8890	8890	8890	8890	0
64	20240913	202100	51552040	8890	8890	8890	8890	0
65	20240913	202000	51552040	8890	8890	8890	8890	0
66	20240913	201900	51552040	8890	8890	8890	8890	0
67	20240913	201800	51552040	8890	8890	8890	8890	0
68	20240913	201700	51552040	8890	8890	8890	8890	0
69	20240913	201600	51552040	8890	8890	8890	8890	0
70	20240913	201500	51552040	8890	8890	8890	8890	0
71	20240913	201400	51552040	8890	8890	8890	8890	0
72	20240913	201300	51552040	8890	8890	8890	8890	0
73	20240913	201200	51552040	8890	8890	8890	8890	0
74	20240913	201100	51552040	8890	8890	8890	8890	0
75	20240913	201000	51552040	8890	8890	8890	8890	0
76	20240913	200900	51552040	8890	8890	8890	8890	0
77	20240913	200800	51552040	8890	8890	8890	8890	0
78	20240913	200700	51552040	8890	8890	8890	8890	0
79	20240913	200600	51552040	8890	8890	8890	8890	0
80	20240913	200500	51552040	8890	8890	8890	8890	0
81	20240913	200400	51552040	8890	8890	8890	8890	0
82	20240913	200300	51552040	8890	8890	8890	8890	0
83	20240913	200200	51552040	8890	8890	8890	8890	0
84	20240913	200100	51552040	8890	8890	8890	8890	0
85	20240913	200000	51552040	8890	8890	8890	8890	0
86	20240913	195900	51552040	8890	8890	8890	8890	0
87	20240913	195800	51552040	8890	8890	8890	8890	0
88	20240913	195700	51552040	8890	8890	8890	8890	0
89	20240913	195600	51552040	8890	8890	8890	8890	0
90	20240913	195500	51552040	8890	8890	8890	8890	0
91	20240913	195400	51552040	8890	8890	8890	8890	0
92	20240913	195300	51552040	8890	8890	8890	8890	149
93	20240913	195200	51552040	8890	8890	8890	8890	0
94	20240913	195100	51552040	8890	8890	8890	8890	0
95	20240913	195000	51552040	8890	8890	8890	8890	0
96	20240913	194900	51552040	8890	8890	8890	8890	0
97	20240913	194800	51552040	8890	8890	8890	8890	0
98	20240913	194700	51552040	8890	8890	8890	8890	0
99	20240913	194600	51552040	8890	8890	8890	8890	0
100	20240913	194500	51552040	8890	8890	8890	8890	0
101	20240913	194400	51552040	8890	8890	8890	8890	0
102	20240913	194300	51552040	8890	8890	8890	8890	0
103	20240913	194200	51552040	8890	8890	8890	8890	0
104	20240913	194100	51552040	8890	8890	8890	8890	0
105	20240913	194000	51552040	8890	8890	8890	8890	0
106	20240913	193900	51552040	8890	8890	8890	8890	0
107	20240913	193800	51552040	8890	8890	8890	8890	0
108	20240913	193700	51552040	8890	8890	8890	8890	0
109	20240913	193600	51552040	8890	8890	8890	8890	0
110	20240913	193500	51552040	8890	8890	8890	8890	0
111	20240913	193400	51552040	8890	8890	8890	8890	0
112	20240913	193300	51552040	8890	8890	8890	8890	0
113	20240913	193200	51552040	8890	8890	8890	8890	0
114	20240913	193100	51552040	8890	8890	8890	8890	0
115	20240913	193000	51552040	8890	8890	8890	8890	0
116	20240913	192900	51552040	8890	8890	8890	8890	0
117	20240913	192800	51552040	8890	8890	8890	8890	0
118	20240913	192700	51552040	8890	8890	8890	8890	0
119	20240913	192600	51552040	8890	8890	8890	8890	0
120	20240913	192500	51552040	8890	8890	8890	8890	0
121	20240913	192400	51552040	8890	8890	8890	8890	0
122	20240913	192300	51552040	8890	8890	8890	8890	149
123	20240913	192200	51552040	8890	8890	8890	8890	0
124	20240913	192100	51552040	8890	8890	8890	8890	0
125	20240913	192000	51552040	8890	8890	8890	8890	0
126	20240913	191900	51552040	8890	8890	8890	8890	0
127	20240913	191800	51552040	8890	8890	8890	8890	0
128	20240913	191700	51552040	8890	8890	8890	8890	0
129	20240913	191600	51552040	8890	8890	8890	8890	0
130	20240913	191500	51552040	8890	8890	8890	8890	0
131	20240913	191400	51552040	8890	8890	8890	8890	0
132	20240913	191300	51552040	8890	8890	8890	8890	0
133	20240913	191200	51552040	8890	8890	8890	8890	0
134	20240913	191100	51552040	8890	8890	8890	8890	0
135	20240913	191000	51552040	8890	8890	8890	8890	0
136	20240913	190900	51552040	8890	8890	8890	8890	0
137	20240913	190800	51552040	8890	8890	8890	8890	0
138	20240913	190700	51552040	8890	8890	8890	8890	0
139	20240913	190600	51552040	8890	8890	8890	8890	0
140	20240913	190500	51552040	8890	8890	8890	8890	0
141	20240913	190400	51552040	8890	8890	8890	8890	0
142	20240913	190300	51552040	8890	8890	8890	8890	0
143	20240913	190200	51552040	8890	8890	8890	8890	0
144	20240913	190100	51552040	8890	8890	8890	8890	0
145	20240913	190000	51552040	8890	8890	8890	8890	0
146	20240913	185900	51552040	8890	8890	8890	8890	0
147	20240913	185800	51552040	8890	8890	8890	8890	0
148	20240913	185700	51552040	8890	8890	8890	8890	0
149	20240913	185600	51552040	8890	8890	8890	8890	0
150	20240913	185500	51552040	8890	8890	8890	8890	0
151	20240913	185400	51552040	8890	8890	8890	8890	0
152	20240913	185300	51552040	8890	8890	8890	8890	149
153	20240913	185200	51552040	8890	8890	8890	8890	0
154	20240913	185100	51552040	8890	8890	8890	8890	0
155	20240913	185000	51552040	8890	8890	8890	8890	0
156	20240913	184900	51552040	8890	8890	8890	8890	0
157	20240913	184800	51552040	8890	8890	8890	8890	0
158	20240913	184700	51552040	8890	8890	8890	8890	0
159	20240913	184600	51552040	8890	8890	8890	8890	0
160	20240913	184500	51552040	8890	8890	8890	8890	0
161	20240913	184400	51552040	8890	8890	8890	8890	0
162	20240913	184300	51552040	8890	8890	8890	8890	0
163	20240913	184200	51552040	8890	8890	8890	8890	0
164	20240913	184100	51552040	8890	8890	8890	8890	0
165	20240913	184000	51552040	8890	8890	8890	8890	0
166	20240913	183900	51552040	8890	8890	8890	8890	0
167	20240913	183800	51552040	8890	8890	8890	8890	0
168	20240913	183700	51552040	8890	8890	8890	8890	0
169	20240913	183600	51552040	8890	8890	8890	8890	0
170	20240913	183500	51552040	8890	8890	8890	8890	0
171	20240913	183400	51552040	8890	8890	8890	8890	0
172	20240913	183300	51552040	8890	8890	8890	8890	0
173	20240913	183200	51552040	8890	8890	8890	8890	0
174	20240913	183100	51552040	8890	8890	8890	8890	0
175	20240913	183000	51552040	8890	8890	8890	8890	0
176	20240913	182900	51552040	8890	8890	8890	8890	0
177	20240913	182800	51552040	8890	8890	8890	8890	0
178	20240913	182700	51552040	8890	8890	8890	8890	0
179	20240913	182600	51552040	8890	8890	8890	8890	0
180	20240913	182500	51552040	8890	8890	8890	8890	0
181	20240913	182400	51552040	8890	8890	8890	8890	0
182	20240913	182300	51552040	8890	8890	8890	8890	149
183	20240913	182200	51552040	8890	8890	8890	8890	0
184	20240913	182100	51552040	8890	8890	8890	8890	0
185	20240913	182000	51552040	8890	8890	8890	8890	0
186	20240913	181900	51552040	8890	8890	8890	8890	0
187	20240913	181800	51552040	8890	8890	8890	8890	0
188	20240913	181700	51552040	8890	8890	8890	8890	0
189	20240913	181600	51552040	8890	8890	8890	8890	0
190	20240913	181500	51552040	8890	8890	8890	8890	0
191	20240913	181400	51552040	8890	8890	8890	8890	0
192	20240913	181300	51552040	8890	8890	8890	8890	0
193	20240913	181200	51552040	8890	8890	8890	8890	0
194	20240913	181100	51552040	8890	8890	8890	8890	0
195	20240913	181000	51552040	8890	8890	8890	8890	0
196	20240913	180900	51552040	8890	8890	8890	8890	0
197	20240913	180800	51552040	8890	8890	8890	8890	0
198	20240913	180700	51552040	8890	8890	8890	8890	0
199	20240913	180600	51552040	8890	8890	8890	8890	0
200	20240913	180500	51552040	8890	8890	8890	8890	0
201	20240913	180400	51552040	8890	8890	8890	8890	0
202	20240913	180300	51552040	8890	8890	8890	8890	0
203	20240913	180200	51552040	8890	8890	8890	8890	0
204	20240913	180100	51552040	8890	8890	8890	8890	0
205	20240913	180000	51552040	8890	8890	8890	8890	0
206	20240913	175900	51552040	8890	8890	8890	8890	0
207	20240913	175800	51552040	8890	8890	8890	8890	0
208	20240913	175700	51552040	8890	8890	8890	8890	0
209	20240913	175600	51552040	8890	8890	8890	8890	0
210	20240913	175500	51552040	8890	8890	8890	8890	0
211	20240913	175400	51552040	8890	8890	8890	8890	0
212	20240913	175300	51552040	8890	8890	8890	8890	149
213	20240913	175200	51552040	8890	8890	8890	8890	0
214	20240913	175100	51552040	8890	8890	8890	8890	0
215	20240913	175000	51552040	8890	8890	8890	8890	0
216	20240913	174900	51552040	8890	8890	8890	8890	0
217	20240913	174800	51552040	8890	8890	8890	8890	0
218	20240913	174700	51552040	8890	8890	8890	8890	0
219	20240913	174600	51552040	8890	8890	8890	8890	0
220	20240913	174500	51552040	8890	8890	8890	8890	0
221	20240913	174400	51552040	8890	8890	8890	8890	0
222	20240913	174300	51552040	8890	8890	8890	8890	0
223	20240913	174200	51552040	8890	8890	8890	8890	0
224	20240913	174100	51552040	8890	8890	8890	8890	0
225	20240913	174000	51552040	8890	8890	8890	8890	0
226	20240913	173900	51552040	8890	8890	8890	8890	0
227	20240913	173800	51552040	8890	8890	8890	8890	0
228	20240913	173700	51552040	8890	8890	8890	8890	0
229	20240913	173600	51552040	8890	8890	8890	8890	0
230	20240913	173500	51552040	8890	8890	8890	8890	0
231	20240913	173400	51552040	8890	8890	8890	8890	0
232	20240913	173300	51552040	8890	8890	8890	8890	0
233	20240913	173200	51552040	8890	8890	8890	8890	0
234	20240913	173100	51552040	8890	8890	8890	8890	0
235	20240913	173000	51552040	8890	8890	8890	8890	0
236	20240913	172900	51552040	8890	8890	8890	8890	0
237	20240913	172800	51552040	8890	8890	8890	8890	0
238	20240913	172700	51552040	8890	8890	8890	8890	0
239	20240913	172600	51552040	8890	8890	8890	8890	0
240	20240913	172500	51552040	8890	8890	8890	8890	0
241	20240913	172400	51552040	8890	8890	8890	8890	0
242	20240913	172300	51552040	8890	8890	8890	8890	149
243	20240913	172200	51552040	8890	8890	8890	8890	0
244	20240913	172100	51552040	8890	8890	8890	8890	0
245	20240913	172000	51552040	8890	8890	8890	8890	0
246	20240913	171900	51552040	8890	8890	8890	8890	0
247	20240913	171800	51552040	8890	8890	8890	8890	0
248	20240913	171700	51552040	8890	8890	8890	8890	0
249	20240913	171600	51552040	8890	8890	8890	8890	0
250	20240913	171500	51552040	8890	8890	8890	8890	0
251	20240913	171400	51552040	8890	8890	8890	8890	0
252	20240913	171300	51552040	8890	8890	8890	8890	0
253	20240913	171200	51552040	8890	8890	8890	8890	0
254	20240913	171100	51552040	8890	8890	8890	8890	0
255	20240913	171000	51552040	8890	8890	8890	8890	0
256	20240913	170900	51552040	8890	8890	8890	8890	0
257	20240913	170800	51552040	8890	8890	8890	8890	0
258	20240913	170700	51552040	8890	8890	8890	8890	0
259	20240913	170600	51552040	8890	8890	8890	8890	0
260	20240913	170500	51552040	8890	8890	8890	8890	0
261	20240913	170400	51552040	8890	8890	8890	8890	0
262	20240913	170300	51552040	8890	8890	8890	8890	0
263	20240913	170200	51552040	8890	8890	8890	8890	0
264	20240913	170100	51552040	8890	8890	8890	8890	0
265	20240913	170000	51552040	8890	8890	8890	8890	0
266	20240913	165900	51552040	8890	8890	8890	8890	0
267	20240913	165800	51552040	8890	8890	8890	8890	0
268	20240913	165700	51552040	8890	8890	8890	8890	0
269	20240913	165600	51552040	8890	8890	8890	8890	0
270	20240913	165500	51552040	8890	8890	8890	8890	0
271	20240913	165400	51552040	8890	8890	8890	8890	0
272	20240913	165300	51552040	8890	8890	8890	8890	149
273	20240913	165200	51552040	8890	8890	8890	8890	0
274	20240913	165100	51552040	8890	8890	8890	8890	0
275	20240913	165000	51552040	8890	8890	8890	8890	0
276	20240913	164900	51552040	8890	8890	8890	8890	0
277	20240913	164800	51552040	8890	8890	8890	8890	0
278	20240913	164700	51552040	8890	8890	8890	8890	0
279	20240913	164600	51552040	8890	8890	8890	8890	0
280	20240913	164500	51552040	8890	8890	8890	8890	0
281	20240913	164400	51552040	8890	8890	8890	8890	0
282	20240913	164300	51552040	8890	8890	8890	8890	0
283	20240913	164200	51552040	8890	8890	8890	8890	0
284	20240913	164100	51552040	8890	8890	8890	8890	0
285	20240913	164000	51552040	8890	8890	8890	8890	0
286	20240913	163900	51552040	8890	8890	8890	8890	0
287	20240913	163800	51552040	8890	8890	8890	8890	0
288	20240913	163700	51552040	8890	8890	8890	8890	0
289	20240913	163600	51552040	8890	8890	8890	8890	0
290	20240913	163500	51552040	8890	8890	8890	8890	0
291	20240913	163400	51552040	8890	8890	8890	8890	0
292	20240913	163300	51552040	8890	8890	8890	8890	0
293	20240913	163200	51552040	8890	8890	8890	8890	0
294	20240913	163100	51552040	8890	8890	8890	8890	0
295	20240913	163000	51552040	8890	8890	8890	8890	0
296	20240913	162900	51552040	8890	8890	8890	8890	0
297	20240913	162800	51552040	8890	8890	8890	8890	0
298	20240913	162700	51552040	8890	8890	8890	8890	0
299	20240913	162600	51552040	8890	8890	8890	8890	0
300	20240913	162500	51552040	8890	8890	8890	8890	0
301	20240913	162400	51552040	8890	8890	8890	8890	0
302	20240913	162300	51552040	8890	8890	8890	8890	149
303	20240913	162200	51552040	8890	8890	8890	8890	0
304	20240913	162100	51552040	8890	8890	8890	8890	0
305	20240913	162000	51552040	8890	8890	8890	8890	0
306	20240913	161900	51552040	8890	8890	8890	8890	0
307	20240913	161800	51552040	8890	8890	8890	8890	0
308	20240913	161700	51552040	8890	8890	8890	8890	0
309	20240913	161600	51552040	8890	8890	8890	8890	0
310	20240913	161500	51552040	8890	8890	8890	8890	0
311	20240913	161400	51552040	8890	8890	8890	8890	0
312	20240913	161300	51552040	8890	8890	8890	8890	0
313	20240913	161200	51552040	8890	8890	8890	8890	0
314	20240913	161100	51552040	8890	8890	8890	8890	0
315	20240913	161000	51552040	8890	8890	8890	8890	0
316	20240913	160900	51552040	8890	8890	8890	8890	0
317	20240913	160800	51552040	8890	8890	8890	8890	0
318	20240913	160700	51552040	8890	8890	8890	8890	0
319	20240913	160600	51552040	8890	8890	8890	8890	0
320	20240913	160500	51552040	8890	8890	8890	8890	0
321	20240913	160400	51552040	8890	8890	8890	8890	0
322	20240913	160300	51552040	8890	8890	8890	8890	0
323	20240913	160200	51552040	8890	8890	8890	8890	0
324	20240913	160100	51552040	8890	8890	8890	8890	0
325	20240913	160000	51552040	8890	8890	8890	8890	0
326	20240913	155900	51552040	8890	8890	8890	8890	0
327	20240913	155800	51552040	8890	8890	8890	8890	0
328	20240913	155700	51552040	8890	8890	8890	8890	0
329	20240913	155600	51552040	8890	8890	8890	8890	0
330	20240913	155500	51552040	8890	8890	8890	8890	0
331	20240913	155400	51552040	8890	8890	8890	8890	0
332	20240913	155300	51552040	8890	8890	8890	8890	149
333	20240913	155200	51552040	8890	8890	8890	8890	0
334	20240913	155100	51552040	8890	8890	8890	8890	0
335	20240913	155000	51552040	8890	8890	8890	8890	0
336	20240913	154900	51552040	8890	8890	8890	8890	0
337	20240913	154800	51552040	8890	8890	8890	8890	0
338	20240913	154700	51552040	8890	8890	8890	8890	0
339	20240913	154600	51552040	8890	8890	8890	8890	0
340	20240913	154500	51552040	8890	8890	8890	8890	0
341	20240913	154400	51552040	8890	8890	8890	8890	0
342	20240913	154300	51552040	8890	8890	8890	8890	0
343	20240913	154200	51552040	8890	8890	8890	8890	0
344	20240913	154100	51552040	8890	8890	8890	8890	0
345	20240913	154000	51552040	8890	8890	8890	8890	0
346	20240913	153900	51552040	8890	8890	8890	8890	0
347	20240913	153800	51552040	8890	8890	8890	8890	0
348	20240913	153700	51552040	8890	8890	8890	8890	0
349	20240913	153600	51552040	8890	8890	8890	8890	0
350	20240913	153500	51552040	8890	8890	8890	8890	0
351	20240913	153400	51552040	8890	8890	8890	8890	0
352	20240913	153300	51552040	8890	8890	8890	8890	0
353	20240913	153200	51552040	8890	8890	8890	8890	0
354	20240913	153100	51552040	8890	8890	8890	8890	0
355	20240913	153000	51552040	8890	8890	8890	8890	149
356	20240913	152900	50227430	8900	8900	8900	8900	0
357	20240913	152800	50227430	8900	8900	8900	8900	0
358	20240913	152700	50227430	8900	8900	8900	8900	0
359	20240913	152600	50227430	8900	8900	8900	8900	0
360	20240913	152500	50227430	8900	8900	8900	8900	0
361	20240913	152400	50227430	8900	8900	8900	8900	0
362	20240913	152300	50227430	8900	8900	8900	8900	0
363	20240913	152200	50227430	8900	8900	8900	8900	0
364	20240913	152100	50227430	8900	8900	8900	8900	0
365	20240913	152000	50227430	8900	8900	8900	8900	0
366	20240913	151900	50227430	8900	8900	8900	8900	0
367	20240913	151800	50227430	8900	8900	8900	8900	303
368	20240913	151700	47530730	8910	8910	8910	8910	117
369	20240913	151600	46488260	8920	8910	8920	8910	11
370	20240913	151500	46390150	8910	8910	8910	8910	0
371	20240913	151400	46390150	8910	8910	8910	8910	0
372	20240913	151300	46390150	8910	8910	8910	8910	0
373	20240913	151200	46390150	8910	8910	8910	8910	0
374	20240913	151100	46390150	8910	8910	8910	8910	1
375	20240913	151000	46381240	8920	8920	8920	8920	0
376	20240913	150900	46381240	8920	8920	8920	8920	0
377	20240913	150800	46381240	8920	8920	8920	8920	1
378	20240913	150700	46372320	8910	8910	8910	8910	0
379	20240913	150600	46372320	8910	8910	8910	8910	0
380	20240913	150500	46372320	8910	8910	8910	8910	0
381	20240913	150400	46372320	8910	8910	8910	8910	0
382	20240913	150300	46372320	8910	8910	8910	8910	0
383	20240913	150200	46372320	8910	8910	8910	8910	0
384	20240913	150100	46372320	8910	8910	8910	8910	0
385	20240913	150000	46372320	8910	8910	8910	8910	0
386	20240913	145900	46372320	8910	8910	8910	8910	0
387	20240913	145800	46372320	8910	8910	8910	8910	0
388	20240913	145700	46372320	8910	8910	8910	8910	0
389	20240913	145600	46372320	8910	8910	8910	8910	0
390	20240913	145500	46372320	8910	8910	8910	8910	0
391	20240913	145400	46372320	8910	8910	8910	8910	0
392	20240913	145300	46372320	8910	8910	8910	8910	2
393	20240913	145200	46354500	8910	8910	8910	8910	0
394	20240913	145100	46354500	8910	8910	8910	8910	0
395	20240913	145000	46354500	8910	8910	8910	8910	0
396	20240913	144900	46354500	8910	8910	8910	8910	0
397	20240913	144800	46354500	8910	8910	8910	8910	0
398	20240913	144700	46354500	8910	8910	8910	8910	1
399	20240913	144600	46345590	8920	8920	8920	8920	1
400	20240913	144500	46336670	8930	8930	8930	8930	0
401	20240913	144400	46336670	8930	8930	8930	8930	0
402	20240913	144300	46336670	8930	8930	8930	8930	0
403	20240913	144200	46336670	8930	8930	8930	8930	0
404	20240913	144100	46336670	8930	8930	8930	8930	0
405	20240913	144000	46336670	8930	8930	8930	8930	0
406	20240913	143900	46336670	8930	8930	8930	8930	0
407	20240913	143800	46336670	8930	8930	8930	8930	0
408	20240913	143700	46336670	8930	8930	8930	8930	1
409	20240913	143600	46327740	8900	8900	8900	8900	0
410	20240913	143500	46327740	8900	8900	8900	8900	0
411	20240913	143400	46327740	8900	8900	8900	8900	46
412	20240913	143300	45918340	8900	8900	8900	8900	125
413	20240913	143200	44805840	8900	8900	8900	8900	15
414	20240913	143100	44672340	8870	8870	8870	8870	0
415	20240913	143000	44672340	8870	8870	8870	8870	0
416	20240913	142900	44672340	8870	8870	8870	8870	0
417	20240913	142800	44672340	8870	8870	8870	8870	0
418	20240913	142700	44672340	8870	8910	8910	8870	195
419	20240913	142600	42939860	8900	8900	8900	8900	57
420	20240913	142500	42432560	8900	8900	8900	8900	0
421	20240913	142400	42432560	8900	8900	8900	8900	0
422	20240913	142300	42432560	8900	8900	8900	8900	0
423	20240913	142200	42432560	8900	8900	8900	8900	0
424	20240913	142100	42432560	8900	8900	8900	8900	0
425	20240913	142000	42432560	8900	8900	8900	8900	0
426	20240913	141900	42432560	8900	8900	8900	8900	0
427	20240913	141800	42432560	8900	8900	8900	8900	0
428	20240913	141700	42432560	8900	8900	8900	8900	0
429	20240913	141600	42432560	8900	8900	8900	8900	147
430	20240913	141500	41124260	8890	8890	8890	8890	0
431	20240913	141400	41124260	8890	8890	8890	8890	0
432	20240913	141300	41124260	8890	8890	8890	8890	17
433	20240913	141200	40973130	8900	8900	8900	8900	0
434	20240913	141100	40973130	8900	8900	8900	8900	1
435	20240913	141000	40964230	8900	8900	8900	8900	0
436	20240913	140900	40964230	8900	8920	8920	8900	232
437	20240913	140800	38899400	8900	8900	8900	8900	0
438	20240913	140700	38899400	8900	8900	8900	8900	0
439	20240913	140600	38899400	8900	8900	8900	8900	0
440	20240913	140500	38899400	8900	8900	8900	8900	0
441	20240913	140400	38899400	8900	8900	8900	8900	0
442	20240913	140300	38899400	8900	8900	8900	8900	0
443	20240913	140200	38899400	8900	8900	8900	8900	0
444	20240913	140100	38899400	8900	8900	8900	8900	0
445	20240913	140000	38899400	8900	8900	8900	8900	0
446	20240913	135900	38899400	8900	8900	8900	8900	0
447	20240913	135800	38899400	8900	8900	8900	8900	0
448	20240913	135700	38899400	8900	8900	8900	8900	0
449	20240913	135600	38899400	8900	8910	8910	8900	10
450	20240913	135500	38810390	8920	8920	8920	8920	0
451	20240913	135400	38810390	8920	8920	8920	8920	1
452	20240913	135300	38801470	8940	8940	8940	8940	0
453	20240913	135200	38801470	8940	8940	8940	8940	0
454	20240913	135100	38801470	8940	8940	8940	8940	0
455	20240913	135000	38801470	8940	8940	8940	8940	0
456	20240913	134900	38801470	8940	8940	8940	8940	0
457	20240913	134800	38801470	8940	8940	8940	8940	1
458	20240913	134700	38792530	8910	8920	8920	8910	26
459	20240913	134600	38560860	8940	8940	8940	8940	0
460	20240913	134500	38560860	8940	8940	8940	8940	0
461	20240913	134400	38560860	8940	8940	8940	8940	0
462	20240913	134300	38560860	8940	8940	8940	8940	0
463	20240913	134200	38560860	8940	8940	8940	8940	1
464	20240913	134100	38551920	8940	8940	8940	8940	0
465	20240913	134000	38551920	8940	8940	8940	8940	0
466	20240913	133900	38551920	8940	8940	8940	8940	0
467	20240913	133800	38551920	8940	8940	8940	8940	0
468	20240913	133700	38551920	8940	8940	8940	8940	0
469	20240913	133600	38551920	8940	8940	8940	8940	1
470	20240913	133500	38542980	8940	8940	8940	8940	0
471	20240913	133400	38542980	8940	8940	8940	8940	0
472	20240913	133300	38542980	8940	8940	8940	8940	0
473	20240913	133200	38542980	8940	8940	8940	8940	0
474	20240913	133100	38542980	8940	8940	8940	8940	0
475	20240913	133000	38542980	8940	8940	8940	8940	1
476	20240913	132900	38534040	8940	8940	8940	8940	0
477	20240913	132800	38534040	8940	8940	8940	8940	0
478	20240913	132700	38534040	8940	8940	8940	8940	0
479	20240913	132600	38534040	8940	8940	8940	8940	0
480	20240913	132500	38534040	8940	8940	8940	8940	0
481	20240913	132400	38534040	8940	8940	8940	8940	1
482	20240913	132300	38525100	8940	8940	8940	8940	0
483	20240913	132200	38525100	8940	8940	8940	8940	0
484	20240913	132100	38525100	8940	8940	8940	8940	0
485	20240913	132000	38525100	8940	8940	8940	8940	0
486	20240913	131900	38525100	8940	8940	8940	8940	0
487	20240913	131800	38525100	8940	8940	8940	8940	1
488	20240913	131700	38516160	8940	8940	8940	8940	0
489	20240913	131600	38516160	8940	8940	8940	8940	0
490	20240913	131500	38516160	8940	8940	8940	8940	0
491	20240913	131400	38516160	8940	8940	8940	8940	0
492	20240913	131300	38516160	8940	8940	8940	8940	0
493	20240913	131200	38516160	8940	8940	8940	8940	1
494	20240913	131100	38507220	8930	8930	8930	8930	0
495	20240913	131000	38507220	8930	8930	8930	8930	90
496	20240913	130900	37703520	8930	8930	8930	8930	10
497	20240913	130800	37614220	8930	8930	8930	8930	0
498	20240913	130700	37614220	8930	8930	8930	8930	1
499	20240913	130600	37605290	8930	8930	8930	8930	1
500	20240913	130500	37596360	8930	8930	8930	8930	0
501	20240913	130400	37596360	8930	8930	8930	8930	0
502	20240913	130300	37596360	8930	8930	8930	8930	0
503	20240913	130200	37596360	8930	8930	8930	8930	0
504	20240913	130100	37596360	8930	8930	8930	8930	0
505	20240913	130000	37596360	8930	8930	8930	8930	1
506	20240913	125900	37587430	8900	8900	8900	8900	0
507	20240913	125800	37587430	8900	8900	8900	8900	0
508	20240913	125700	37587430	8900	8900	8900	8900	0
509	20240913	125600	37587430	8900	8900	8900	8900	0
510	20240913	125500	37587430	8900	8900	8900	8900	0
511	20240913	125400	37587430	8900	8900	8900	8900	191
512	20240913	125300	35887530	8900	8900	8900	8900	1
513	20240913	125200	35878630	8860	8860	8860	8860	1
514	20240913	125100	35869770	8900	8900	8900	8900	0
515	20240913	125000	35869770	8900	8900	8900	8900	0
516	20240913	124900	35869770	8900	8900	8900	8900	3
517	20240913	124800	35843070	8900	8900	8900	8900	1
518	20240913	124700	35834170	8900	8900	8900	8900	0
519	20240913	124600	35834170	8900	8900	8900	8900	0
520	20240913	124500	35834170	8900	8900	8900	8900	0
521	20240913	124400	35834170	8900	8900	8900	8900	0
522	20240913	124300	35834170	8900	8900	8900	8900	1
523	20240913	124200	35825270	8860	8860	8860	8860	0
524	20240913	124100	35825270	8860	8860	8860	8860	0
525	20240913	124000	35825270	8860	8860	8860	8860	0
526	20240913	123900	35825270	8860	8860	8860	8860	0
527	20240913	123800	35825270	8860	8860	8860	8860	0
528	20240913	123700	35825270	8860	8860	8860	8860	0
529	20240913	123600	35825270	8860	8860	8860	8860	0
530	20240913	123500	35825270	8860	8860	8860	8860	0
531	20240913	123400	35825270	8860	8860	8860	8860	0
532	20240913	123300	35825270	8860	8860	8860	8860	0
533	20240913	123200	35825270	8860	8860	8860	8860	0
534	20240913	123100	35825270	8860	8860	8860	8860	90
535	20240913	123000	35027870	8860	8860	8860	8860	0
536	20240913	122900	35027870	8860	8860	8860	8860	0
537	20240913	122800	35027870	8860	8860	8860	8860	0
538	20240913	122700	35027870	8860	8860	8860	8860	0
539	20240913	122600	35027870	8860	8860	8860	8860	0
540	20240913	122500	35027870	8860	8860	8860	8860	0
541	20240913	122400	35027870	8860	8860	8860	8860	0
542	20240913	122300	35027870	8860	8860	8860	8860	10
543	20240913	122200	34939270	8860	8890	8890	8860	10
544	20240913	122100	34850550	8900	8900	8900	8900	112
545	20240913	122000	33853750	8900	8900	8900	8900	1
546	20240913	121900	33844850	8860	8900	8900	8860	6
547	20240913	121800	33791610	8900	8900	8900	8900	0
548	20240913	121700	33791610	8900	8900	8900	8900	1
549	20240913	121600	33782710	8900	8900	8900	8900	2
550	20240913	121500	33764910	8860	8860	8860	8860	0
551	20240913	121400	33764910	8860	8890	8890	8860	5
552	20240913	121300	33720550	8900	8900	8900	8900	0
553	20240913	121200	33720550	8900	8900	8900	8900	1
554	20240913	121100	33711650	8860	8890	8890	8860	30
555	20240913	121000	33445330	8900	8900	8900	8900	1
556	20240913	120900	33436430	8870	8870	8870	8870	0
557	20240913	120800	33436430	8870	8870	8870	8870	0
558	20240913	120700	33436430	8870	8870	8870	8870	0
559	20240913	120600	33436430	8870	8870	8870	8870	0
560	20240913	120500	33436430	8870	8870	8870	8870	0
561	20240913	120400	33436430	8870	8870	8870	8870	1
562	20240913	120300	33427560	8860	8860	8860	8860	0
563	20240913	120200	33427560	8860	8860	8860	8860	0
564	20240913	120100	33427560	8860	8860	8860	8860	0
565	20240913	120000	33427560	8860	8860	8860	8860	0
566	20240913	115900	33427560	8860	8890	8890	8860	100
567	20240913	115800	32539990	8890	8890	8890	8890	0
568	20240913	115700	32539990	8890	8890	8890	8890	0
569	20240913	115600	32539990	8890	8890	8890	8890	0
570	20240913	115500	32539990	8890	8890	8890	8890	0
571	20240913	115400	32539990	8890	8890	8890	8890	0
572	20240913	115300	32539990	8890	8890	8890	8890	0
573	20240913	115200	32539990	8890	8890	8890	8890	0
574	20240913	115100	32539990	8890	8890	8890	8890	0
575	20240913	115000	32539990	8890	8890	8890	8890	0
576	20240913	114900	32539990	8890	8890	8890	8890	10
577	20240913	114800	32451090	8900	8900	8900	8900	0
578	20240913	114700	32451090	8900	8900	8900	8900	50
579	20240913	114600	32006090	8880	8880	8880	8880	0
580	20240913	114500	32006090	8880	8880	8880	8880	0
581	20240913	114400	32006090	8880	8880	8880	8880	0
582	20240913	114300	32006090	8880	8880	8880	8880	0
583	20240913	114200	32006090	8880	8880	8880	8880	0
584	20240913	114100	32006090	8880	8880	8880	8880	1
585	20240913	114000	31997210	8900	8900	8900	8900	0
586	20240913	113900	31997210	8900	8900	8900	8900	0
587	20240913	113800	31997210	8900	8900	8900	8900	0
588	20240913	113700	31997210	8900	8900	8900	8900	0
589	20240913	113600	31997210	8900	8900	8900	8900	0
590	20240913	113500	31997210	8900	8900	8900	8900	0
591	20240913	113400	31997210	8900	8900	8900	8900	0
592	20240913	113300	31997210	8900	8900	8900	8900	0
593	20240913	113200	31997210	8900	8900	8900	8900	0
594	20240913	113100	31997210	8900	8900	8900	8900	0
595	20240913	113000	31997210	8900	8900	8900	8900	0
596	20240913	112900	31997210	8900	8900	8900	8900	0
597	20240913	112800	31997210	8900	8900	8900	8900	0
598	20240913	112700	31997210	8900	8900	8900	8900	0
599	20240913	112600	31997210	8900	8900	8900	8900	0
600	20240913	112500	31997210	8900	8900	8900	8900	3
601	20240913	112400	31970510	8890	8890	8890	8890	6
602	20240913	112300	31917170	8880	8880	8880	8880	0
603	20240913	112200	31917170	8880	8890	8890	8880	8
604	20240913	112100	31846070	8890	8890	8890	8890	5
605	20240913	112000	31801620	8900	8900	8900	8900	0
606	20240913	111900	31801620	8900	8900	8900	8900	0
607	20240913	111800	31801620	8900	8900	8900	8900	0
608	20240913	111700	31801620	8900	8900	8900	8900	0
609	20240913	111600	31801620	8900	8900	8900	8900	1
610	20240913	111500	31792720	8900	8900	8900	8900	0
611	20240913	111400	31792720	8900	8900	8900	8900	0
612	20240913	111300	31792720	8900	8900	8900	8900	0
613	20240913	111200	31792720	8900	8900	8900	8900	0
614	20240913	111100	31792720	8900	8900	8900	8900	1
615	20240913	111000	31783820	8900	8900	8900	8900	0
616	20240913	110900	31783820	8900	8900	8900	8900	0
617	20240913	110800	31783820	8900	8900	8900	8900	1
618	20240913	110700	31774920	8900	8900	8900	8900	0
619	20240913	110600	31774920	8900	8900	8900	8900	0
620	20240913	110500	31774920	8900	8900	8900	8900	0
621	20240913	110400	31774920	8900	8900	8900	8900	0
622	20240913	110300	31774920	8900	8900	8900	8900	5
623	20240913	110200	31730420	8900	8900	8900	8900	0
624	20240913	110100	31730420	8900	8900	8900	8900	1
625	20240913	110000	31721520	8900	8900	8900	8900	0
626	20240913	105900	31721520	8900	8900	8900	8900	0
627	20240913	105800	31721520	8900	8900	8900	8900	0
628	20240913	105700	31721520	8900	8900	8900	8900	201
629	20240913	105600	29932620	8900	8900	8900	8900	0
630	20240913	105500	29932620	8900	8900	8900	8900	0
631	20240913	105400	29932620	8900	8900	8900	8900	0
632	20240913	105300	29932620	8900	8900	8900	8900	3
633	20240913	105200	29905920	8870	8870	8870	8870	0
634	20240913	105100	29905920	8870	8870	8870	8870	0
635	20240913	105000	29905920	8870	8870	8870	8870	0
636	20240913	104900	29905920	8870	8870	8870	8870	0
637	20240913	104800	29905920	8870	8900	8900	8870	124
638	20240913	104700	28804880	8930	8930	8930	8930	2
639	20240913	104600	28787020	8910	8910	8910	8910	1
640	20240913	104500	28778110	8890	8890	8890	8890	0
641	20240913	104400	28778110	8890	8890	8890	8890	0
642	20240913	104300	28778110	8890	8890	8890	8890	0
643	20240913	104200	28778110	8890	8890	8890	8890	0
644	20240913	104100	28778110	8890	8890	8890	8890	0
645	20240913	104000	28778110	8890	8890	8890	8890	0
646	20240913	103900	28778110	8890	8890	8890	8890	0
647	20240913	103800	28778110	8890	8890	8890	8890	0
648	20240913	103700	28778110	8890	8890	8890	8890	0
649	20240913	103600	28778110	8890	8890	8890	8890	0
650	20240913	103500	28778110	8890	8890	8890	8890	0
651	20240913	103400	28778110	8890	8890	8890	8890	0
652	20240913	103300	28778110	8890	8890	8890	8890	0
653	20240913	103200	28778110	8890	8890	8890	8890	0
654	20240913	103100	28778110	8890	8890	8890	8890	146
655	20240913	103000	27480170	8900	8900	8900	8900	0
656	20240913	102900	27480170	8900	8910	8910	8900	116
657	20240913	102800	26447760	8900	8900	8900	8900	0
658	20240913	102700	26447760	8900	8900	8900	8900	0
659	20240913	102600	26447760	8900	8930	8930	8900	500
660	20240913	102500	21997270	8940	8940	8940	8940	1
661	20240913	102400	21988330	8930	8930	8930	8930	0
662	20240913	102300	21988330	8930	8930	8930	8930	0
663	20240913	102200	21988330	8930	8930	8930	8930	0
664	20240913	102100	21988330	8930	8930	8930	8930	1
665	20240913	102000	21979400	8940	8940	8940	8940	0
666	20240913	101900	21979400	8940	8940	8940	8940	0
667	20240913	101800	21979400	8940	8940	8940	8940	0
668	20240913	101700	21979400	8940	8940	8940	8940	0
669	20240913	101600	21979400	8940	8930	8940	8930	2
670	20240913	101500	21961530	8930	8920	8930	8920	3
671	20240913	101400	21934760	8920	8920	8920	8920	1
672	20240913	101300	21925840	8950	8950	8950	8950	0
673	20240913	101200	21925840	8950	8950	8950	8950	0
674	20240913	101100	21925840	8950	8950	8950	8950	0
675	20240913	101000	21925840	8950	8940	8950	8940	10
676	20240913	100900	21836430	8910	8910	8910	8910	0
677	20240913	100800	21836430	8910	8920	8920	8910	6
678	20240913	100700	21782930	8920	8920	8920	8920	0
679	20240913	100600	21782930	8920	8930	8930	8920	3
680	20240913	100500	21756150	8940	8920	8940	8920	2
681	20240913	100400	21738290	8930	8940	8940	8930	3
682	20240913	100300	21711480	8930	8930	8930	8920	12
683	20240913	100200	21604330	8900	8900	8900	8900	0
684	20240913	100100	21604330	8900	8900	8900	8900	1
685	20240913	100000	21595430	8910	8910	8910	8910	0
686	20240913	095900	21595430	8910	8930	8930	8910	3
687	20240913	095800	21568670	8870	8870	8870	8870	0
688	20240913	095700	21568670	8870	8870	8870	8870	0
689	20240913	095600	21568670	8870	8870	8870	8870	0
690	20240913	095500	21568670	8870	8870	8870	8870	0
691	20240913	095400	21568670	8870	8870	8870	8870	0
692	20240913	095300	21568670	8870	8870	8870	8870	0
693	20240913	095200	21568670	8870	8880	8880	8870	22
694	20240913	095100	21373380	8890	8910	8910	8890	16
695	20240913	095000	21231050	8900	8900	8900	8900	0
696	20240913	094900	21231050	8900	8900	8900	8900	0
697	20240913	094800	21231050	8900	8900	8900	8900	0
698	20240913	094700	21231050	8900	8900	8900	8900	0
699	20240913	094600	21231050	8900	8900	8900	8900	0
700	20240913	094500	21231050	8900	8900	8900	8900	0
701	20240913	094400	21231050	8900	8880	8900	8880	27
702	20240913	094300	20991020	8850	8850	8850	8850	0
703	20240913	094200	20991020	8850	8850	8850	8850	0
704	20240913	094100	20991020	8850	8850	8850	8850	83
705	20240913	094000	20256470	8890	8890	8890	8890	2
706	20240913	093900	20238690	8890	8890	8890	8890	2
707	20240913	093800	20220910	8840	8840	8840	8840	0
708	20240913	093700	20220910	8840	8840	8840	8840	0
709	20240913	093600	20220910	8840	8870	8870	8840	103
710	20240913	093500	19308750	8860	8860	8860	8860	0
711	20240913	093400	19308750	8860	8860	8860	8860	0
712	20240913	093300	19308750	8860	8860	8860	8860	0
713	20240913	093200	19308750	8860	8860	8860	8860	0
714	20240913	093100	19308750	8860	8860	8860	8860	1
715	20240913	093000	19299890	8860	8860	8860	8860	0
716	20240913	092900	19299890	8860	8860	8860	8860	0
717	20240913	092800	19299890	8860	8860	8860	8860	0
718	20240913	092700	19299890	8860	8860	8860	8860	0
719	20240913	092600	19299890	8860	8860	8860	8860	0
720	20240913	092500	19299890	8860	8860	8860	8860	0
721	20240913	092400	19299890	8860	8880	8880	8860	1988
722	20240913	092300	1666420	8890	8890	8890	8890	1
723	20240913	092200	1657530	8900	8900	8900	8900	0
724	20240913	092100	1657530	8900	8930	8930	8900	9
725	20240913	092000	1577370	8940	8940	8940	8940	1
726	20240913	091900	1568430	8960	8960	8960	8960	0
727	20240913	091800	1568430	8960	8960	8960	8960	2
728	20240913	091700	1550510	8960	8960	8960	8960	0
729	20240913	091600	1550510	8960	8960	8960	8960	0
730	20240913	091500	1550510	8960	8960	8960	8960	0
731	20240913	091400	1550510	8960	8960	8960	8960	0
732	20240913	091300	1550510	8960	8960	8960	8960	4
733	20240913	091200	1514670	8960	8960	8960	8960	2
734	20240913	091100	1496750	8920	8920	8920	8920	12
735	20240913	091000	1389710	8980	8940	8980	8940	83
736	20240913	090900	647650	8940	8960	8960	8940	8
737	20240913	090800	576050	8980	8980	8980	8980	1
738	20240913	090700	567070	8990	8990	8990	8990	11
739	20240913	090600	468180	8990	8990	8990	8990	0
740	20240913	090500	468180	8990	8990	8990	8990	2
741	20240913	090400	450200	8980	8980	8980	8980	0
742	20240913	090300	450200	8980	8980	8980	8980	0
743	20240913	090200	450200	8980	8980	8980	8980	0
744	20240913	090100	450200	8980	9000	9000	8980	28
745	20240913	090000	198700	9010	9040	9040	9010	22