KissMeData/091340/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195700	63805825	2830	2830	2830	2830	1216
3	20240903	195600	63805825	2830	2830	2830	2830	0
4	20240903	195500	63805825	2830	2830	2830	2830	0
5	20240903	195400	63805825	2830	2830	2830	2830	0
6	20240903	195300	63805825	2830	2830	2830	2830	0
7	20240903	195200	63805825	2830	2830	2830	2830	0
8	20240903	195100	63805825	2830	2830	2830	2830	0
9	20240903	195000	63805825	2830	2830	2830	2830	0
10	20240903	194900	63805825	2830	2830	2830	2830	0
11	20240903	194800	63805825	2830	2830	2830	2830	0
12	20240903	194700	63805825	2830	2830	2830	2830	0
13	20240903	194600	63805825	2830	2830	2830	2830	0
14	20240903	194500	63805825	2830	2830	2830	2830	0
15	20240903	194400	63805825	2830	2830	2830	2830	0
16	20240903	194300	63805825	2830	2830	2830	2830	0
17	20240903	194200	63805825	2830	2830	2830	2830	0
18	20240903	194100	63805825	2830	2830	2830	2830	0
19	20240903	194000	63805825	2830	2830	2830	2830	0
20	20240903	193900	63805825	2830	2830	2830	2830	0
21	20240903	193800	63805825	2830	2830	2830	2830	0
22	20240903	193700	63805825	2830	2830	2830	2830	0
23	20240903	193600	63805825	2830	2830	2830	2830	0
24	20240903	193500	63805825	2830	2830	2830	2830	0
25	20240903	193400	63805825	2830	2830	2830	2830	0
26	20240903	193300	63805825	2830	2830	2830	2830	0
27	20240903	193200	63805825	2830	2830	2830	2830	0
28	20240903	193100	63805825	2830	2830	2830	2830	0
29	20240903	193000	63805825	2830	2830	2830	2830	0
30	20240903	192900	63805825	2830	2830	2830	2830	0
31	20240903	192800	63805825	2830	2830	2830	2830	0
32	20240903	192700	63805825	2830	2830	2830	2830	1216
33	20240903	192600	63805825	2830	2830	2830	2830	0
34	20240903	192500	63805825	2830	2830	2830	2830	0
35	20240903	192400	63805825	2830	2830	2830	2830	0
36	20240903	192300	63805825	2830	2830	2830	2830	0
37	20240903	192200	63805825	2830	2830	2830	2830	0
38	20240903	192100	63805825	2830	2830	2830	2830	0
39	20240903	192000	63805825	2830	2830	2830	2830	0
40	20240903	191900	63805825	2830	2830	2830	2830	0
41	20240903	191800	63805825	2830	2830	2830	2830	0
42	20240903	191700	63805825	2830	2830	2830	2830	0
43	20240903	191600	63805825	2830	2830	2830	2830	0
44	20240903	191500	63805825	2830	2830	2830	2830	0
45	20240903	191400	63805825	2830	2830	2830	2830	0
46	20240903	191300	63805825	2830	2830	2830	2830	0
47	20240903	191200	63805825	2830	2830	2830	2830	0
48	20240903	191100	63805825	2830	2830	2830	2830	0
49	20240903	191000	63805825	2830	2830	2830	2830	0
50	20240903	190900	63805825	2830	2830	2830	2830	0
51	20240903	190800	63805825	2830	2830	2830	2830	0
52	20240903	190700	63805825	2830	2830	2830	2830	0
53	20240903	190600	63805825	2830	2830	2830	2830	0
54	20240903	190500	63805825	2830	2830	2830	2830	0
55	20240903	190400	63805825	2830	2830	2830	2830	0
56	20240903	190300	63805825	2830	2830	2830	2830	0
57	20240903	190200	63805825	2830	2830	2830	2830	0
58	20240903	190100	63805825	2830	2830	2830	2830	0
59	20240903	190000	63805825	2830	2830	2830	2830	0
60	20240903	185900	63805825	2830	2830	2830	2830	0
61	20240903	185800	63805825	2830	2830	2830	2830	0
62	20240903	185700	63805825	2830	2830	2830	2830	1216
63	20240903	185600	63805825	2830	2830	2830	2830	0
64	20240903	185500	63805825	2830	2830	2830	2830	0
65	20240903	185400	63805825	2830	2830	2830	2830	0
66	20240903	185300	63805825	2830	2830	2830	2830	0
67	20240903	185200	63805825	2830	2830	2830	2830	0
68	20240903	185100	63805825	2830	2830	2830	2830	0
69	20240903	185000	63805825	2830	2830	2830	2830	0
70	20240903	184900	63805825	2830	2830	2830	2830	0
71	20240903	184800	63805825	2830	2830	2830	2830	0
72	20240903	184700	63805825	2830	2830	2830	2830	0
73	20240903	184600	63805825	2830	2830	2830	2830	0
74	20240903	184500	63805825	2830	2830	2830	2830	0
75	20240903	184400	63805825	2830	2830	2830	2830	0
76	20240903	184300	63805825	2830	2830	2830	2830	0
77	20240903	184200	63805825	2830	2830	2830	2830	0
78	20240903	184100	63805825	2830	2830	2830	2830	0
79	20240903	184000	63805825	2830	2830	2830	2830	0
80	20240903	183900	63805825	2830	2830	2830	2830	0
81	20240903	183800	63805825	2830	2830	2830	2830	0
82	20240903	183700	63805825	2830	2830	2830	2830	0
83	20240903	183600	63805825	2830	2830	2830	2830	0
84	20240903	183500	63805825	2830	2830	2830	2830	0
85	20240903	183400	63805825	2830	2830	2830	2830	0
86	20240903	183300	63805825	2830	2830	2830	2830	0
87	20240903	183200	63805825	2830	2830	2830	2830	0
88	20240903	183100	63805825	2830	2830	2830	2830	0
89	20240903	183000	63805825	2830	2830	2830	2830	0
90	20240903	182900	63805825	2830	2830	2830	2830	0
91	20240903	182800	63805825	2830	2830	2830	2830	0
92	20240903	182700	63805825	2830	2830	2830	2830	1216
93	20240903	182600	63805825	2830	2830	2830	2830	0
94	20240903	182500	63805825	2830	2830	2830	2830	0
95	20240903	182400	63805825	2830	2830	2830	2830	0
96	20240903	182300	63805825	2830	2830	2830	2830	0
97	20240903	182200	63805825	2830	2830	2830	2830	0
98	20240903	182100	63805825	2830	2830	2830	2830	0
99	20240903	182000	63805825	2830	2830	2830	2830	0
100	20240903	181900	63805825	2830	2830	2830	2830	0
101	20240903	181800	63805825	2830	2830	2830	2830	0
102	20240903	181700	63805825	2830	2830	2830	2830	0
103	20240903	181600	63805825	2830	2830	2830	2830	0
104	20240903	181500	63805825	2830	2830	2830	2830	0
105	20240903	181400	63805825	2830	2830	2830	2830	0
106	20240903	181300	63805825	2830	2830	2830	2830	0
107	20240903	181200	63805825	2830	2830	2830	2830	0
108	20240903	181100	63805825	2830	2830	2830	2830	0
109	20240903	181000	63805825	2830	2830	2830	2830	0
110	20240903	180900	63805825	2830	2830	2830	2830	0
111	20240903	180800	63805825	2830	2830	2830	2830	0
112	20240903	180700	63805825	2830	2830	2830	2830	0
113	20240903	180600	63805825	2830	2830	2830	2830	0
114	20240903	180500	63805825	2830	2830	2830	2830	0
115	20240903	180400	63805825	2830	2830	2830	2830	0
116	20240903	180300	63805825	2830	2830	2830	2830	0
117	20240903	180200	63805825	2830	2830	2830	2830	0
118	20240903	180100	63805825	2830	2830	2830	2830	0
119	20240903	180000	63805825	2830	2830	2830	2830	0
120	20240903	175900	63805825	2830	2830	2830	2830	0
121	20240903	175800	63805825	2830	2830	2830	2830	0
122	20240903	175700	63805825	2830	2830	2830	2830	1216
123	20240903	175600	63805825	2830	2830	2830	2830	0
124	20240903	175500	63805825	2830	2830	2830	2830	0
125	20240903	175400	63805825	2830	2830	2830	2830	0
126	20240903	175300	63805825	2830	2830	2830	2830	0
127	20240903	175200	63805825	2830	2830	2830	2830	0
128	20240903	175100	63805825	2830	2830	2830	2830	0
129	20240903	175000	63805825	2830	2830	2830	2830	0
130	20240903	174900	63805825	2830	2830	2830	2830	0
131	20240903	174800	63805825	2830	2830	2830	2830	0
132	20240903	174700	63805825	2830	2830	2830	2830	0
133	20240903	174600	63805825	2830	2830	2830	2830	0
134	20240903	174500	63805825	2830	2830	2830	2830	0
135	20240903	174400	63805825	2830	2830	2830	2830	0
136	20240903	174300	63805825	2830	2830	2830	2830	0
137	20240903	174200	63805825	2830	2830	2830	2830	0
138	20240903	174100	63805825	2830	2830	2830	2830	0
139	20240903	174000	63805825	2830	2830	2830	2830	0
140	20240903	173900	63805825	2830	2830	2830	2830	0
141	20240903	173800	63805825	2830	2830	2830	2830	0
142	20240903	173700	63805825	2830	2830	2830	2830	0
143	20240903	173600	63805825	2830	2830	2830	2830	0
144	20240903	173500	63805825	2830	2830	2830	2830	0
145	20240903	173400	63805825	2830	2830	2830	2830	0
146	20240903	173300	63805825	2830	2830	2830	2830	0
147	20240903	173200	63805825	2830	2830	2830	2830	0
148	20240903	173100	63805825	2830	2830	2830	2830	0
149	20240903	173000	63805825	2830	2830	2830	2830	0
150	20240903	172900	63805825	2830	2830	2830	2830	0
151	20240903	172800	63805825	2830	2830	2830	2830	0
152	20240903	172700	63805825	2830	2830	2830	2830	1216
153	20240903	172600	63805825	2830	2830	2830	2830	0
154	20240903	172500	63805825	2830	2830	2830	2830	0
155	20240903	172400	63805825	2830	2830	2830	2830	0
156	20240903	172300	63805825	2830	2830	2830	2830	0
157	20240903	172200	63805825	2830	2830	2830	2830	0
158	20240903	172100	63805825	2830	2830	2830	2830	0
159	20240903	172000	63805825	2830	2830	2830	2830	0
160	20240903	171900	63805825	2830	2830	2830	2830	0
161	20240903	171800	63805825	2830	2830	2830	2830	0
162	20240903	171700	63805825	2830	2830	2830	2830	0
163	20240903	171600	63805825	2830	2830	2830	2830	0
164	20240903	171500	63805825	2830	2830	2830	2830	0
165	20240903	171400	63805825	2830	2830	2830	2830	0
166	20240903	171300	63805825	2830	2830	2830	2830	0
167	20240903	171200	63805825	2830	2830	2830	2830	0
168	20240903	171100	63805825	2830	2830	2830	2830	0
169	20240903	171000	63805825	2830	2830	2830	2830	0
170	20240903	170900	63805825	2830	2830	2830	2830	0
171	20240903	170800	63805825	2830	2830	2830	2830	0
172	20240903	170700	63805825	2830	2830	2830	2830	0
173	20240903	170600	63805825	2830	2830	2830	2830	0
174	20240903	170500	63805825	2830	2830	2830	2830	0
175	20240903	170400	63805825	2830	2830	2830	2830	0
176	20240903	170300	63805825	2830	2830	2830	2830	0
177	20240903	170200	63805825	2830	2830	2830	2830	0
178	20240903	170100	63805825	2830	2830	2830	2830	0
179	20240903	170000	63805825	2830	2830	2830	2830	0
180	20240903	165900	63805825	2830	2830	2830	2830	0
181	20240903	165800	63805825	2830	2830	2830	2830	0
182	20240903	165700	63805825	2830	2830	2830	2830	1216
183	20240903	165600	63805825	2830	2830	2830	2830	0
184	20240903	165500	63805825	2830	2830	2830	2830	0
185	20240903	165400	63805825	2830	2830	2830	2830	0
186	20240903	165300	63805825	2830	2830	2830	2830	0
187	20240903	165200	63805825	2830	2830	2830	2830	0
188	20240903	165100	63805825	2830	2830	2830	2830	0
189	20240903	165000	63805825	2830	2830	2830	2830	0
190	20240903	164900	63805825	2830	2830	2830	2830	0
191	20240903	164800	63805825	2830	2830	2830	2830	0
192	20240903	164700	63805825	2830	2830	2830	2830	0
193	20240903	164600	63805825	2830	2830	2830	2830	0
194	20240903	164500	63805825	2830	2830	2830	2830	0
195	20240903	164400	63805825	2830	2830	2830	2830	0
196	20240903	164300	63805825	2830	2830	2830	2830	0
197	20240903	164200	63805825	2830	2830	2830	2830	0
198	20240903	164100	63805825	2830	2830	2830	2830	0
199	20240903	164000	63805825	2830	2830	2830	2830	0
200	20240903	163900	63805825	2830	2830	2830	2830	0
201	20240903	163800	63805825	2830	2830	2830	2830	0
202	20240903	163700	63805825	2830	2830	2830	2830	0
203	20240903	163600	63805825	2830	2830	2830	2830	0
204	20240903	163500	63805825	2830	2830	2830	2830	0
205	20240903	163400	63805825	2830	2830	2830	2830	0
206	20240903	163300	63805825	2830	2830	2830	2830	0
207	20240903	163200	63805825	2830	2830	2830	2830	0
208	20240903	163100	63805825	2830	2830	2830	2830	0
209	20240903	163000	63805825	2830	2830	2830	2830	0
210	20240903	162900	63805825	2830	2830	2830	2830	0
211	20240903	162800	63805825	2830	2830	2830	2830	0
212	20240903	162700	63805825	2830	2830	2830	2830	1216
213	20240903	162600	63805825	2830	2830	2830	2830	0
214	20240903	162500	63805825	2830	2830	2830	2830	0
215	20240903	162400	63805825	2830	2830	2830	2830	0
216	20240903	162300	63805825	2830	2830	2830	2830	0
217	20240903	162200	63805825	2830	2830	2830	2830	0
218	20240903	162100	63805825	2830	2830	2830	2830	0
219	20240903	162000	63805825	2830	2830	2830	2830	0
220	20240903	161900	63805825	2830	2830	2830	2830	0
221	20240903	161800	63805825	2830	2830	2830	2830	0
222	20240903	161700	63805825	2830	2830	2830	2830	0
223	20240903	161600	63805825	2830	2830	2830	2830	0
224	20240903	161500	63805825	2830	2830	2830	2830	0
225	20240903	161400	63805825	2830	2830	2830	2830	0
226	20240903	161300	63805825	2830	2830	2830	2830	0
227	20240903	161200	63805825	2830	2830	2830	2830	0
228	20240903	161100	63805825	2830	2830	2830	2830	0
229	20240903	161000	63805825	2830	2830	2830	2830	0
230	20240903	160900	63805825	2830	2830	2830	2830	0
231	20240903	160800	63805825	2830	2830	2830	2830	0
232	20240903	160700	63805825	2830	2830	2830	2830	0
233	20240903	160600	63805825	2830	2830	2830	2830	0
234	20240903	160500	63805825	2830	2830	2830	2830	0
235	20240903	160400	63805825	2830	2830	2830	2830	0
236	20240903	160300	63805825	2830	2830	2830	2830	0
237	20240903	160200	63805825	2830	2830	2830	2830	0
238	20240903	160100	63805825	2830	2830	2830	2830	0
239	20240903	160000	63805825	2830	2830	2830	2830	0
240	20240903	155900	63805825	2830	2830	2830	2830	0
241	20240903	155800	63805825	2830	2830	2830	2830	0
242	20240903	155700	63805825	2830	2830	2830	2830	1216
243	20240903	155600	63805825	2830	2830	2830	2830	0
244	20240903	155500	63805825	2830	2830	2830	2830	0
245	20240903	155400	63805825	2830	2830	2830	2830	0
246	20240903	155300	63805825	2830	2830	2830	2830	0
247	20240903	155200	63805825	2830	2830	2830	2830	0
248	20240903	155100	63805825	2830	2830	2830	2830	0
249	20240903	155000	63805825	2830	2830	2830	2830	0
250	20240903	154900	63805825	2830	2830	2830	2830	0
251	20240903	154800	63805825	2830	2830	2830	2830	0
252	20240903	154700	63805825	2830	2830	2830	2830	0
253	20240903	154600	63805825	2830	2830	2830	2830	0
254	20240903	154500	63805825	2830	2830	2830	2830	0
255	20240903	154400	63805825	2830	2830	2830	2830	0
256	20240903	154300	63805825	2830	2830	2830	2830	0
257	20240903	154200	63805825	2830	2830	2830	2830	0
258	20240903	154100	63805825	2830	2830	2830	2830	0
259	20240903	154000	63805825	2830	2830	2830	2830	0
260	20240903	153900	63805825	2830	2830	2830	2830	0
261	20240903	153800	63805825	2830	2830	2830	2830	0
262	20240903	153700	63805825	2830	2830	2830	2830	0
263	20240903	153600	63805825	2830	2830	2830	2830	0
264	20240903	153500	63805825	2830	2830	2830	2830	0
265	20240903	153400	63805825	2830	2830	2830	2830	0
266	20240903	153300	63805825	2830	2830	2830	2830	0
267	20240903	153200	63805825	2830	2830	2830	2830	0
268	20240903	153100	63805825	2830	2830	2830	2830	0
269	20240903	153000	63805825	2830	2830	2830	2830	1216
270	20240903	152900	60364545	2810	2810	2810	2810	0
271	20240903	152800	60364545	2810	2810	2810	2810	0
272	20240903	152700	60364545	2810	2810	2810	2810	0
273	20240903	152600	60364545	2810	2810	2810	2810	0
274	20240903	152500	60364545	2810	2810	2810	2810	0
275	20240903	152400	60364545	2810	2810	2810	2810	0
276	20240903	152300	60364545	2810	2810	2810	2810	0
277	20240903	152200	60364545	2810	2810	2810	2810	0
278	20240903	152100	60364545	2810	2810	2810	2810	0
279	20240903	152000	60364545	2810	2810	2810	2810	0
280	20240903	151900	60364545	2810	2810	2810	2810	0
281	20240903	151800	60364545	2810	2810	2810	2810	0
282	20240903	151700	60364545	2810	2810	2810	2810	0
283	20240903	151600	60364545	2810	2810	2810	2810	0
284	20240903	151500	60364545	2810	2810	2810	2810	0
285	20240903	151400	60364545	2810	2810	2810	2810	35
286	20240903	151300	60266195	2810	2810	2810	2810	1
287	20240903	151200	60263385	2805	2805	2805	2805	49
288	20240903	151100	60125940	2805	2805	2805	2805	0
289	20240903	151000	60125940	2805	2805	2805	2805	0
290	20240903	150900	60125940	2805	2805	2805	2805	0
291	20240903	150800	60125940	2805	2805	2805	2805	0
292	20240903	150700	60125940	2805	2815	2815	2805	17
293	20240903	150600	60078125	2815	2815	2815	2815	12
294	20240903	150500	60044345	2810	2810	2810	2810	0
295	20240903	150400	60044345	2810	2810	2810	2810	0
296	20240903	150300	60044345	2810	2810	2810	2810	0
297	20240903	150200	60044345	2810	2810	2810	2810	0
298	20240903	150100	60044345	2810	2810	2810	2810	5
299	20240903	150000	60030295	2805	2805	2805	2805	0
300	20240903	145900	60030295	2805	2805	2805	2805	0
301	20240903	145800	60030295	2805	2805	2805	2805	0
302	20240903	145700	60030295	2805	2805	2805	2805	181
303	20240903	145600	59522590	2800	2800	2805	2800	136
304	20240903	145500	59141185	2800	2800	2800	2800	12
305	20240903	145400	59107585	2800	2800	2800	2800	80
306	20240903	145300	58883585	2800	2800	2800	2800	0
307	20240903	145200	58883585	2800	2800	2800	2800	0
308	20240903	145100	58883585	2800	2810	2810	2800	50
309	20240903	145000	58743305	2805	2805	2805	2805	0
310	20240903	144900	58743305	2805	2805	2805	2805	0
311	20240903	144800	58743305	2805	2805	2805	2805	12
312	20240903	144700	58709645	2805	2805	2805	2805	302
313	20240903	144600	57862535	2805	2805	2805	2805	17
314	20240903	144500	57814850	2805	2805	2805	2805	0
315	20240903	144400	57814850	2805	2805	2805	2805	0
316	20240903	144300	57814850	2805	2805	2805	2805	0
317	20240903	144200	57814850	2805	2805	2805	2805	0
318	20240903	144100	57814850	2805	2805	2805	2805	10
319	20240903	144000	57786800	2820	2820	2820	2820	17
320	20240903	143900	57738860	2820	2805	2820	2805	151
321	20240903	143800	57315290	2820	2820	2820	2820	0
322	20240903	143700	57315290	2820	2820	2820	2820	0
323	20240903	143600	57315290	2820	2820	2820	2820	0
324	20240903	143500	57315290	2820	2820	2820	2820	0
325	20240903	143400	57315290	2820	2820	2820	2820	0
326	20240903	143300	57315290	2820	2820	2820	2820	0
327	20240903	143200	57315290	2820	2820	2820	2820	0
328	20240903	143100	57315290	2820	2820	2820	2820	0
329	20240903	143000	57315290	2820	2820	2820	2820	0
330	20240903	142900	57315290	2820	2820	2820	2820	0
331	20240903	142800	57315290	2820	2820	2820	2820	0
332	20240903	142700	57315290	2820	2805	2820	2805	18
333	20240903	142600	57264545	2805	2805	2805	2805	0
334	20240903	142500	57264545	2805	2805	2805	2805	20
335	20240903	142400	57208445	2800	2800	2800	2800	0
336	20240903	142300	57208445	2800	2805	2805	2800	2240
337	20240903	142200	50926355	2820	2820	2820	2820	0
338	20240903	142100	50926355	2820	2820	2820	2820	0
339	20240903	142000	50926355	2820	2820	2820	2820	0
340	20240903	141900	50926355	2820	2820	2820	2820	0
341	20240903	141800	50926355	2820	2820	2820	2820	0
342	20240903	141700	50926355	2820	2820	2820	2820	335
343	20240903	141600	49981655	2820	2820	2820	2820	0
344	20240903	141500	49981655	2820	2820	2820	2820	0
345	20240903	141400	49981655	2820	2820	2820	2820	17
346	20240903	141300	49933715	2810	2810	2810	2810	0
347	20240903	141200	49933715	2810	2810	2810	2810	0
348	20240903	141100	49933715	2810	2810	2810	2810	0
349	20240903	141000	49933715	2810	2810	2810	2810	0
350	20240903	140900	49933715	2810	2810	2810	2810	0
351	20240903	140800	49933715	2810	2810	2810	2810	0
352	20240903	140700	49933715	2810	2810	2810	2810	60
353	20240903	140600	49765115	2810	2815	2815	2810	600
354	20240903	140500	48078615	2815	2815	2815	2815	0
355	20240903	140400	48078615	2815	2815	2815	2815	0
356	20240903	140300	48078615	2815	2815	2815	2815	10
357	20240903	140200	48050465	2815	2815	2815	2815	0
358	20240903	140100	48050465	2815	2815	2815	2815	17
359	20240903	140000	48002610	2810	2810	2810	2810	0
360	20240903	135900	48002610	2810	2810	2810	2810	0
361	20240903	135800	48002610	2810	2810	2810	2810	0
362	20240903	135700	48002610	2810	2810	2810	2810	567
363	20240903	135600	46409340	2815	2815	2815	2815	952
364	20240903	135500	43729460	2820	2820	2820	2820	0
365	20240903	135400	43729460	2820	2820	2820	2820	2
366	20240903	135300	43723820	2825	2825	2825	2825	55
367	20240903	135200	43568445	2825	2825	2825	2825	0
368	20240903	135100	43568445	2825	2825	2825	2825	0
369	20240903	135000	43568445	2825	2825	2825	2825	7
370	20240903	134900	43548670	2825	2825	2825	2825	0
371	20240903	134800	43548670	2825	2825	2825	2825	19
372	20240903	134700	43494995	2825	2825	2825	2825	0
373	20240903	134600	43494995	2825	2825	2825	2825	0
374	20240903	134500	43494995	2825	2825	2825	2825	1
375	20240903	134400	43492170	2825	2825	2825	2825	0
376	20240903	134300	43492170	2825	2825	2825	2825	15
377	20240903	134200	43449795	2825	2825	2825	2825	2
378	20240903	134100	43444145	2825	2825	2825	2825	0
379	20240903	134000	43444145	2825	2825	2825	2825	0
380	20240903	133900	43444145	2825	2825	2825	2825	0
381	20240903	133800	43444145	2825	2825	2825	2825	0
382	20240903	133700	43444145	2825	2825	2825	2825	0
383	20240903	133600	43444145	2825	2825	2825	2825	2
384	20240903	133500	43438495	2825	2825	2825	2825	17
385	20240903	133400	43390470	2825	2825	2825	2825	0
386	20240903	133300	43390470	2825	2825	2825	2825	0
387	20240903	133200	43390470	2825	2825	2825	2825	528
388	20240903	133100	41898870	2825	2825	2825	2825	0
389	20240903	133000	41898870	2825	2825	2825	2825	2
390	20240903	132900	41893220	2815	2815	2815	2815	0
391	20240903	132800	41893220	2815	2815	2815	2815	0
392	20240903	132700	41893220	2815	2815	2815	2815	1
393	20240903	132600	41890405	2825	2825	2825	2825	0
394	20240903	132500	41890405	2825	2825	2825	2825	0
395	20240903	132400	41890405	2825	2825	2825	2825	2
396	20240903	132300	41884755	2825	2825	2825	2825	1
397	20240903	132200	41881930	2825	2825	2825	2825	17
398	20240903	132100	41833905	2825	2825	2825	2825	0
399	20240903	132000	41833905	2825	2825	2825	2825	20
400	20240903	131900	41777405	2825	2825	2825	2825	0
401	20240903	131800	41777405	2825	2825	2825	2825	2
402	20240903	131700	41771755	2825	2825	2825	2825	0
403	20240903	131600	41771755	2825	2825	2825	2825	90
404	20240903	131500	41517505	2825	2825	2825	2825	0
405	20240903	131400	41517505	2825	2825	2825	2825	0
406	20240903	131300	41517505	2825	2825	2825	2825	0
407	20240903	131200	41517505	2825	2825	2825	2825	2
408	20240903	131100	41511855	2825	2825	2825	2825	0
409	20240903	131000	41511855	2825	2825	2825	2825	0
410	20240903	130900	41511855	2825	2825	2825	2825	17
411	20240903	130800	41463830	2825	2825	2825	2825	0
412	20240903	130700	41463830	2825	2825	2825	2825	0
413	20240903	130600	41463830	2825	2825	2825	2825	2
414	20240903	130500	41458180	2825	2825	2825	2825	0
415	20240903	130400	41458180	2825	2825	2825	2825	0
416	20240903	130300	41458180	2825	2825	2825	2825	0
417	20240903	130200	41458180	2825	2825	2825	2825	0
418	20240903	130100	41458180	2825	2825	2825	2825	0
419	20240903	130000	41458180	2825	2825	2825	2825	2
420	20240903	125900	41452530	2825	2825	2825	2825	0
421	20240903	125800	41452530	2825	2825	2825	2825	0
422	20240903	125700	41452530	2825	2825	2825	2825	0
423	20240903	125600	41452530	2825	2825	2825	2825	17
424	20240903	125500	41404505	2825	2825	2825	2825	0
425	20240903	125400	41404505	2825	2825	2825	2825	2
426	20240903	125300	41398855	2825	2825	2825	2825	0
427	20240903	125200	41398855	2825	2825	2825	2825	0
428	20240903	125100	41398855	2825	2825	2825	2825	111
429	20240903	125000	41085280	2825	2825	2825	2825	0
430	20240903	124900	41085280	2825	2825	2825	2825	0
431	20240903	124800	41085280	2825	2825	2825	2825	2
432	20240903	124700	41079630	2825	2825	2825	2825	0
433	20240903	124600	41079630	2825	2825	2825	2825	42
434	20240903	124500	40960980	2825	2825	2825	2825	5
435	20240903	124400	40946855	2825	2825	2825	2825	0
436	20240903	124300	40946855	2825	2820	2825	2820	17
437	20240903	124200	40898835	2825	2825	2825	2825	1
438	20240903	124100	40896010	2825	2825	2825	2825	0
439	20240903	124000	40896010	2825	2825	2825	2825	0
440	20240903	123900	40896010	2825	2825	2825	2825	0
441	20240903	123800	40896010	2825	2825	2825	2825	0
442	20240903	123700	40896010	2825	2825	2825	2825	0
443	20240903	123600	40896010	2825	2825	2825	2825	1
444	20240903	123500	40893185	2825	2825	2825	2825	11
445	20240903	123400	40862110	2820	2820	2820	2820	0
446	20240903	123300	40862110	2820	2820	2820	2820	0
447	20240903	123200	40862110	2820	2820	2820	2820	0
448	20240903	123100	40862110	2820	2820	2820	2820	0
449	20240903	123000	40862110	2820	2820	2820	2820	18
450	20240903	122900	40811350	2820	2820	2820	2820	0
451	20240903	122800	40811350	2820	2820	2820	2820	0
452	20240903	122700	40811350	2820	2820	2820	2820	187
453	20240903	122600	40284010	2820	2820	2820	2820	0
454	20240903	122500	40284010	2820	2820	2820	2820	0
455	20240903	122400	40284010	2820	2820	2820	2820	1
456	20240903	122300	40281190	2815	2815	2815	2815	27
457	20240903	122200	40205185	2820	2820	2820	2820	0
458	20240903	122100	40205185	2820	2820	2820	2820	0
459	20240903	122000	40205185	2820	2820	2820	2820	0
460	20240903	121900	40205185	2820	2820	2820	2820	0
461	20240903	121800	40205185	2820	2820	2820	2820	1
462	20240903	121700	40202365	2820	2820	2820	2820	18
463	20240903	121600	40151605	2815	2815	2815	2815	0
464	20240903	121500	40151605	2815	2815	2815	2815	260
465	20240903	121400	39419705	2820	2820	2820	2820	0
466	20240903	121300	39419705	2820	2820	2820	2820	0
467	20240903	121200	39419705	2820	2820	2820	2820	1
468	20240903	121100	39416885	2815	2815	2815	2815	0
469	20240903	121000	39416885	2815	2815	2815	2815	0
470	20240903	120900	39416885	2815	2815	2815	2815	0
471	20240903	120800	39416885	2815	2815	2815	2815	0
472	20240903	120700	39416885	2815	2815	2815	2815	523
473	20240903	120600	37944640	2820	2820	2820	2820	1
474	20240903	120500	37941820	2820	2820	2820	2820	0
475	20240903	120400	37941820	2820	2820	2820	2820	18
476	20240903	120300	37891060	2815	2815	2815	2815	0
477	20240903	120200	37891060	2815	2815	2815	2815	0
478	20240903	120100	37891060	2815	2815	2815	2815	0
479	20240903	120000	37891060	2815	2815	2815	2815	60
480	20240903	115900	37722160	2810	2810	2810	2810	0
481	20240903	115800	37722160	2810	2810	2810	2810	0
482	20240903	115700	37722160	2810	2810	2810	2810	0
483	20240903	115600	37722160	2810	2810	2810	2810	50
484	20240903	115500	37581660	2810	2810	2810	2810	0
485	20240903	115400	37581660	2810	2815	2815	2810	2
486	20240903	115300	37576035	2815	2815	2815	2815	0
487	20240903	115200	37576035	2815	2815	2815	2815	0
488	20240903	115100	37576035	2815	2815	2815	2815	18
489	20240903	115000	37525365	2810	2810	2810	2810	0
490	20240903	114900	37525365	2810	2810	2810	2810	0
491	20240903	114800	37525365	2810	2815	2815	2810	51
492	20240903	114700	37382050	2815	2815	2815	2815	0
493	20240903	114600	37382050	2815	2815	2815	2815	0
494	20240903	114500	37382050	2815	2815	2815	2815	0
495	20240903	114400	37382050	2815	2815	2815	2815	0
496	20240903	114300	37382050	2815	2815	2815	2815	0
497	20240903	114200	37382050	2815	2815	2815	2815	1
498	20240903	114100	37379235	2810	2810	2810	2810	0
499	20240903	114000	37379235	2810	2815	2815	2810	2
500	20240903	113900	37373610	2815	2815	2815	2815	0
501	20240903	113800	37373610	2815	2815	2815	2815	18
502	20240903	113700	37322940	2820	2820	2820	2820	0
503	20240903	113600	37322940	2820	2820	2820	2820	1
504	20240903	113500	37320120	2820	2820	2820	2820	0
505	20240903	113400	37320120	2820	2820	2820	2820	0
506	20240903	113300	37320120	2820	2820	2820	2820	0
507	20240903	113200	37320120	2820	2820	2820	2820	9
508	20240903	113100	37294740	2820	2820	2820	2820	0
509	20240903	113000	37294740	2820	2820	2820	2820	1
510	20240903	112900	37291920	2820	2820	2820	2820	0
511	20240903	112800	37291920	2820	2820	2820	2820	0
512	20240903	112700	37291920	2820	2820	2820	2820	0
513	20240903	112600	37291920	2820	2820	2820	2820	0
514	20240903	112500	37291920	2820	2815	2820	2815	196
515	20240903	112400	36740090	2820	2820	2820	2820	1
516	20240903	112300	36737270	2820	2820	2820	2820	0
517	20240903	112200	36737270	2820	2820	2820	2820	0
518	20240903	112100	36737270	2820	2820	2820	2820	0
519	20240903	112000	36737270	2820	2820	2820	2820	0
520	20240903	111900	36737270	2820	2820	2820	2820	0
521	20240903	111800	36737270	2820	2820	2820	2820	1
522	20240903	111700	36734450	2810	2810	2810	2810	0
523	20240903	111600	36734450	2810	2810	2810	2810	63
524	20240903	111500	36557420	2820	2820	2820	2820	64
525	20240903	111400	36376940	2810	2810	2810	2810	0
526	20240903	111300	36376940	2810	2810	2810	2810	0
527	20240903	111200	36376940	2810	2820	2820	2810	345
528	20240903	111100	35407300	2810	2810	2810	2810	0
529	20240903	111000	35407300	2810	2810	2810	2810	0
530	20240903	110900	35407300	2810	2820	2820	2810	2
531	20240903	110800	35401670	2815	2815	2815	2815	401
532	20240903	110700	34272855	2825	2825	2825	2825	0
533	20240903	110600	34272855	2825	2825	2825	2825	1
534	20240903	110500	34270030	2825	2825	2825	2825	0
535	20240903	110400	34270030	2825	2825	2825	2825	0
536	20240903	110300	34270030	2825	2825	2825	2825	0
537	20240903	110200	34270030	2825	2825	2825	2825	0
538	20240903	110100	34270030	2825	2825	2825	2825	4
539	20240903	110000	34258730	2825	2825	2825	2825	1
540	20240903	105900	34255905	2825	2825	2825	2825	18
541	20240903	105800	34205055	2825	2825	2825	2825	0
542	20240903	105700	34205055	2825	2825	2825	2825	0
543	20240903	105600	34205055	2825	2825	2825	2825	0
544	20240903	105500	34205055	2825	2825	2825	2825	0
545	20240903	105400	34205055	2825	2825	2825	2825	0
546	20240903	105300	34205055	2825	2825	2825	2825	0
547	20240903	105200	34205055	2825	2825	2825	2825	0
548	20240903	105100	34205055	2825	2825	2825	2825	200
549	20240903	105000	33640055	2825	2825	2825	2825	0
550	20240903	104900	33640055	2825	2825	2825	2825	0
551	20240903	104800	33640055	2825	2825	2825	2825	0
552	20240903	104700	33640055	2825	2825	2825	2825	0
553	20240903	104600	33640055	2825	2825	2825	2825	19
554	20240903	104500	33586380	2825	2825	2825	2825	0
555	20240903	104400	33586380	2825	2825	2825	2825	1
556	20240903	104300	33583555	2815	2815	2815	2815	0
557	20240903	104200	33583555	2815	2825	2825	2815	2
558	20240903	104100	33577915	2825	2825	2825	2825	0
559	20240903	104000	33577915	2825	2825	2825	2825	108
560	20240903	103900	33272815	2825	2825	2825	2825	0
561	20240903	103800	33272815	2825	2825	2825	2825	0
562	20240903	103700	33272815	2825	2825	2825	2825	0
563	20240903	103600	33272815	2825	2825	2825	2825	4
564	20240903	103500	33261515	2820	2820	2820	2820	209
565	20240903	103400	32672135	2820	2820	2820	2820	0
566	20240903	103300	32672135	2820	2820	2820	2820	18
567	20240903	103200	32621375	2820	2820	2820	2820	0
568	20240903	103100	32621375	2820	2820	2820	2820	12
569	20240903	103000	32587535	2825	2825	2825	2825	0
570	20240903	102900	32587535	2825	2820	2825	2820	280
571	20240903	102800	31796840	2815	2815	2815	2815	1
572	20240903	102700	31794025	2810	2810	2810	2810	0
573	20240903	102600	31794025	2810	2820	2820	2810	500
574	20240903	102500	30386635	2825	2820	2825	2820	311
575	20240903	102400	29508615	2820	2820	2820	2820	0
576	20240903	102300	29508615	2820	2820	2820	2820	0
577	20240903	102200	29508615	2820	2820	2820	2820	0
578	20240903	102100	29508615	2820	2820	2820	2820	0
579	20240903	102000	29508615	2820	2820	2820	2820	1
580	20240903	101900	29505795	2810	2810	2810	2810	0
581	20240903	101800	29505795	2810	2810	2810	2810	0
582	20240903	101700	29505795	2810	2810	2810	2810	0
583	20240903	101600	29505795	2810	2810	2810	2810	0
584	20240903	101500	29505795	2810	2810	2810	2810	0
585	20240903	101400	29505795	2810	2810	2810	2810	0
586	20240903	101300	29505795	2810	2810	2810	2810	0
587	20240903	101200	29505795	2810	2810	2810	2810	0
588	20240903	101100	29505795	2810	2810	2810	2810	0
589	20240903	101000	29505795	2810	2810	2810	2810	0
590	20240903	100900	29505795	2810	2810	2810	2810	97
591	20240903	100800	29233225	2820	2820	2820	2820	0
592	20240903	100700	29233225	2820	2820	2820	2820	0
593	20240903	100600	29233225	2820	2820	2820	2820	0
594	20240903	100500	29233225	2820	2820	2820	2820	0
595	20240903	100400	29233225	2820	2820	2820	2820	0
596	20240903	100300	29233225	2820	2820	2820	2820	0
597	20240903	100200	29233225	2820	2820	2820	2820	0
598	20240903	100100	29233225	2820	2810	2820	2810	14
599	20240903	100000	29193875	2810	2810	2810	2810	0
600	20240903	095900	29193875	2810	2810	2810	2810	0
601	20240903	095800	29193875	2810	2810	2810	2810	1
602	20240903	095700	29191065	2820	2820	2820	2820	0
603	20240903	095600	29191065	2820	2810	2820	2810	38
604	20240903	095500	29084245	2820	2820	2820	2820	0
605	20240903	095400	29084245	2820	2820	2820	2820	0
606	20240903	095300	29084245	2820	2820	2820	2820	0
607	20240903	095200	29084245	2820	2820	2820	2820	0
608	20240903	095100	29084245	2820	2810	2820	2810	95
609	20240903	095000	28816695	2825	2825	2825	2825	0
610	20240903	094900	28816695	2825	2825	2825	2825	0
611	20240903	094800	28816695	2825	2825	2825	2825	0
612	20240903	094700	28816695	2825	2825	2825	2825	0
613	20240903	094600	28816695	2825	2805	2825	2805	75
614	20240903	094500	28605520	2805	2805	2805	2805	0
615	20240903	094400	28605520	2805	2805	2805	2805	0
616	20240903	094300	28605520	2805	2805	2805	2805	0
617	20240903	094200	28605520	2805	2805	2805	2805	0
618	20240903	094100	28605520	2805	2805	2805	2805	35
619	20240903	094000	28507345	2805	2805	2805	2805	0
620	20240903	093900	28507345	2805	2805	2805	2805	0
621	20240903	093800	28507345	2805	2805	2805	2805	0
622	20240903	093700	28507345	2805	2805	2805	2805	4
623	20240903	093600	28496125	2820	2805	2820	2805	125
624	20240903	093500	28144150	2805	2815	2815	2805	130
625	20240903	093400	27779200	2805	2805	2805	2805	0
626	20240903	093300	27779200	2805	2830	2830	2805	25
627	20240903	093200	27708625	2830	2830	2830	2830	0
628	20240903	093100	27708625	2830	2805	2830	2805	77
629	20240903	093000	27491590	2830	2830	2830	2830	0
630	20240903	092900	27491590	2830	2830	2830	2805	4
631	20240903	092800	27480320	2810	2810	2810	2810	293
632	20240903	092700	26656990	2810	2835	2835	2810	276
633	20240903	092600	25878755	2835	2835	2835	2835	35
634	20240903	092500	25779530	2835	2835	2835	2835	0
635	20240903	092400	25779530	2835	2835	2835	2835	0
636	20240903	092300	25779530	2835	2835	2835	2835	0
637	20240903	092200	25779530	2835	2835	2835	2835	0
638	20240903	092100	25779530	2835	2835	2835	2835	35
639	20240903	092000	25680305	2850	2850	2850	2850	0
640	20240903	091900	25680305	2850	2835	2850	2835	28
641	20240903	091800	25600760	2835	2835	2835	2835	0
642	20240903	091700	25600760	2835	2835	2835	2835	0
643	20240903	091600	25600760	2835	2830	2835	2830	359
644	20240903	091500	24583510	2830	2830	2830	2830	69
645	20240903	091400	24388240	2830	2830	2830	2830	119
646	20240903	091300	24051470	2830	2830	2830	2830	10
647	20240903	091200	24023170	2825	2825	2825	2825	0
648	20240903	091100	24023170	2825	2825	2825	2825	451
649	20240903	091000	22749095	2825	2825	2825	2825	153
650	20240903	090900	22316870	2825	2810	2825	2810	176
651	20240903	090800	21822115	2810	2830	2830	2810	62
652	20240903	090700	21647675	2830	2830	2830	2830	0
653	20240903	090600	21647675	2830	2830	2830	2830	264
654	20240903	090500	20900555	2835	2830	2855	2830	1141
655	20240903	090400	17657515	2820	2820	2820	2820	0
656	20240903	090300	17657515	2820	2820	2820	2820	0
657	20240903	090200	17657515	2820	2820	2820	2820	3200
658	20240903	090100	8633515	2820	2820	2820	2820	440
659	20240903	090000	7392715	2835	2845	2845	2835	1996