KissMeData/247660/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	204500	164017920	9200	9200	9200	9200	720
3	20240902	204400	164017920	9200	9200	9200	9200	0
4	20240902	204300	164017920	9200	9200	9200	9200	0
5	20240902	204200	164017920	9200	9200	9200	9200	0
6	20240902	204100	164017920	9200	9200	9200	9200	0
7	20240902	204000	164017920	9200	9200	9200	9200	0
8	20240902	203900	164017920	9200	9200	9200	9200	0
9	20240902	203800	164017920	9200	9200	9200	9200	0
10	20240902	203700	164017920	9200	9200	9200	9200	0
11	20240902	203600	164017920	9200	9200	9200	9200	0
12	20240902	203500	164017920	9200	9200	9200	9200	0
13	20240902	203400	164017920	9200	9200	9200	9200	0
14	20240902	203300	164017920	9200	9200	9200	9200	0
15	20240902	203200	164017920	9200	9200	9200	9200	0
16	20240902	203100	164017920	9200	9200	9200	9200	0
17	20240902	203000	164017920	9200	9200	9200	9200	0
18	20240902	202900	164017920	9200	9200	9200	9200	0
19	20240902	202800	164017920	9200	9200	9200	9200	0
20	20240902	202700	164017920	9200	9200	9200	9200	0
21	20240902	202600	164017920	9200	9200	9200	9200	0
22	20240902	202500	164017920	9200	9200	9200	9200	0
23	20240902	202400	164017920	9200	9200	9200	9200	0
24	20240902	202300	164017920	9200	9200	9200	9200	0
25	20240902	202200	164017920	9200	9200	9200	9200	0
26	20240902	202100	164017920	9200	9200	9200	9200	0
27	20240902	202000	164017920	9200	9200	9200	9200	0
28	20240902	201900	164017920	9200	9200	9200	9200	0
29	20240902	201800	164017920	9200	9200	9200	9200	0
30	20240902	201700	164017920	9200	9200	9200	9200	0
31	20240902	201600	164017920	9200	9200	9200	9200	0
32	20240902	201500	164017920	9200	9200	9200	9200	720
33	20240902	201400	164017920	9200	9200	9200	9200	0
34	20240902	201300	164017920	9200	9200	9200	9200	0
35	20240902	201200	164017920	9200	9200	9200	9200	0
36	20240902	201100	164017920	9200	9200	9200	9200	0
37	20240902	201000	164017920	9200	9200	9200	9200	0
38	20240902	200900	164017920	9200	9200	9200	9200	0
39	20240902	200800	164017920	9200	9200	9200	9200	0
40	20240902	200700	164017920	9200	9200	9200	9200	0
41	20240902	200600	164017920	9200	9200	9200	9200	0
42	20240902	200500	164017920	9200	9200	9200	9200	0
43	20240902	200400	164017920	9200	9200	9200	9200	0
44	20240902	200300	164017920	9200	9200	9200	9200	0
45	20240902	200200	164017920	9200	9200	9200	9200	0
46	20240902	200100	164017920	9200	9200	9200	9200	0
47	20240902	200000	164017920	9200	9200	9200	9200	0
48	20240902	195900	164017920	9200	9200	9200	9200	0
49	20240902	195800	164017920	9200	9200	9200	9200	0
50	20240902	195700	164017920	9200	9200	9200	9200	0
51	20240902	195600	164017920	9200	9200	9200	9200	0
52	20240902	195500	164017920	9200	9200	9200	9200	0
53	20240902	195400	164017920	9200	9200	9200	9200	0
54	20240902	195300	164017920	9200	9200	9200	9200	0
55	20240902	195200	164017920	9200	9200	9200	9200	0
56	20240902	195100	164017920	9200	9200	9200	9200	0
57	20240902	195000	164017920	9200	9200	9200	9200	0
58	20240902	194900	164017920	9200	9200	9200	9200	0
59	20240902	194800	164017920	9200	9200	9200	9200	0
60	20240902	194700	164017920	9200	9200	9200	9200	0
61	20240902	194600	164017920	9200	9200	9200	9200	0
62	20240902	194500	164017920	9200	9200	9200	9200	720
63	20240902	194400	164017920	9200	9200	9200	9200	0
64	20240902	194300	164017920	9200	9200	9200	9200	0
65	20240902	194200	164017920	9200	9200	9200	9200	0
66	20240902	194100	164017920	9200	9200	9200	9200	0
67	20240902	194000	164017920	9200	9200	9200	9200	0
68	20240902	193900	164017920	9200	9200	9200	9200	0
69	20240902	193800	164017920	9200	9200	9200	9200	0
70	20240902	193700	164017920	9200	9200	9200	9200	0
71	20240902	193600	164017920	9200	9200	9200	9200	0
72	20240902	193500	164017920	9200	9200	9200	9200	0
73	20240902	193400	164017920	9200	9200	9200	9200	0
74	20240902	193300	164017920	9200	9200	9200	9200	0
75	20240902	193200	164017920	9200	9200	9200	9200	0
76	20240902	193100	164017920	9200	9200	9200	9200	0
77	20240902	193000	164017920	9200	9200	9200	9200	0
78	20240902	192900	164017920	9200	9200	9200	9200	0
79	20240902	192800	164017920	9200	9200	9200	9200	0
80	20240902	192700	164017920	9200	9200	9200	9200	0
81	20240902	192600	164017920	9200	9200	9200	9200	0
82	20240902	192500	164017920	9200	9200	9200	9200	0
83	20240902	192400	164017920	9200	9200	9200	9200	0
84	20240902	192300	164017920	9200	9200	9200	9200	0
85	20240902	192200	164017920	9200	9200	9200	9200	0
86	20240902	192100	164017920	9200	9200	9200	9200	0
87	20240902	192000	164017920	9200	9200	9200	9200	0
88	20240902	191900	164017920	9200	9200	9200	9200	0
89	20240902	191800	164017920	9200	9200	9200	9200	0
90	20240902	191700	164017920	9200	9200	9200	9200	0
91	20240902	191600	164017920	9200	9200	9200	9200	0
92	20240902	191500	164017920	9200	9200	9200	9200	720
93	20240902	191400	164017920	9200	9200	9200	9200	0
94	20240902	191300	164017920	9200	9200	9200	9200	0
95	20240902	191200	164017920	9200	9200	9200	9200	0
96	20240902	191100	164017920	9200	9200	9200	9200	0
97	20240902	191000	164017920	9200	9200	9200	9200	0
98	20240902	190900	164017920	9200	9200	9200	9200	0
99	20240902	190800	164017920	9200	9200	9200	9200	0
100	20240902	190700	164017920	9200	9200	9200	9200	0
101	20240902	190600	164017920	9200	9200	9200	9200	0
102	20240902	190500	164017920	9200	9200	9200	9200	0
103	20240902	190400	164017920	9200	9200	9200	9200	0
104	20240902	190300	164017920	9200	9200	9200	9200	0
105	20240902	190200	164017920	9200	9200	9200	9200	0
106	20240902	190100	164017920	9200	9200	9200	9200	0
107	20240902	190000	164017920	9200	9200	9200	9200	0
108	20240902	185900	164017920	9200	9200	9200	9200	0
109	20240902	185800	164017920	9200	9200	9200	9200	0
110	20240902	185700	164017920	9200	9200	9200	9200	0
111	20240902	185600	164017920	9200	9200	9200	9200	0
112	20240902	185500	164017920	9200	9200	9200	9200	0
113	20240902	185400	164017920	9200	9200	9200	9200	0
114	20240902	185300	164017920	9200	9200	9200	9200	0
115	20240902	185200	164017920	9200	9200	9200	9200	0
116	20240902	185100	164017920	9200	9200	9200	9200	0
117	20240902	185000	164017920	9200	9200	9200	9200	0
118	20240902	184900	164017920	9200	9200	9200	9200	0
119	20240902	184800	164017920	9200	9200	9200	9200	0
120	20240902	184700	164017920	9200	9200	9200	9200	0
121	20240902	184600	164017920	9200	9200	9200	9200	0
122	20240902	184500	164017920	9200	9200	9200	9200	720
123	20240902	184400	164017920	9200	9200	9200	9200	0
124	20240902	184300	164017920	9200	9200	9200	9200	0
125	20240902	184200	164017920	9200	9200	9200	9200	0
126	20240902	184100	164017920	9200	9200	9200	9200	0
127	20240902	184000	164017920	9200	9200	9200	9200	0
128	20240902	183900	164017920	9200	9200	9200	9200	0
129	20240902	183800	164017920	9200	9200	9200	9200	0
130	20240902	183700	164017920	9200	9200	9200	9200	0
131	20240902	183600	164017920	9200	9200	9200	9200	0
132	20240902	183500	164017920	9200	9200	9200	9200	0
133	20240902	183400	164017920	9200	9200	9200	9200	0
134	20240902	183300	164017920	9200	9200	9200	9200	0
135	20240902	183200	164017920	9200	9200	9200	9200	0
136	20240902	183100	164017920	9200	9200	9200	9200	0
137	20240902	183000	164017920	9200	9200	9200	9200	0
138	20240902	182900	164017920	9200	9200	9200	9200	0
139	20240902	182800	164017920	9200	9200	9200	9200	0
140	20240902	182700	164017920	9200	9200	9200	9200	0
141	20240902	182600	164017920	9200	9200	9200	9200	0
142	20240902	182500	164017920	9200	9200	9200	9200	0
143	20240902	182400	164017920	9200	9200	9200	9200	0
144	20240902	182300	164017920	9200	9200	9200	9200	0
145	20240902	182200	164017920	9200	9200	9200	9200	0
146	20240902	182100	164017920	9200	9200	9200	9200	0
147	20240902	182000	164017920	9200	9200	9200	9200	0
148	20240902	181900	164017920	9200	9200	9200	9200	0
149	20240902	181800	164017920	9200	9200	9200	9200	0
150	20240902	181700	164017920	9200	9200	9200	9200	0
151	20240902	181600	164017920	9200	9200	9200	9200	0
152	20240902	181500	164017920	9200	9200	9200	9200	720
153	20240902	181400	164017920	9200	9200	9200	9200	0
154	20240902	181300	164017920	9200	9200	9200	9200	0
155	20240902	181200	164017920	9200	9200	9200	9200	0
156	20240902	181100	164017920	9200	9200	9200	9200	0
157	20240902	181000	164017920	9200	9200	9200	9200	0
158	20240902	180900	164017920	9200	9200	9200	9200	0
159	20240902	180800	164017920	9200	9200	9200	9200	0
160	20240902	180700	164017920	9200	9200	9200	9200	0
161	20240902	180600	164017920	9200	9200	9200	9200	0
162	20240902	180500	164017920	9200	9200	9200	9200	0
163	20240902	180400	164017920	9200	9200	9200	9200	0
164	20240902	180300	164017920	9200	9200	9200	9200	0
165	20240902	180200	164017920	9200	9200	9200	9200	0
166	20240902	180100	164017920	9200	9200	9200	9200	0
167	20240902	180000	164017920	9200	9200	9200	9200	0
168	20240902	175900	164017920	9200	9200	9200	9200	0
169	20240902	175800	164017920	9200	9200	9200	9200	0
170	20240902	175700	164017920	9200	9200	9200	9200	0
171	20240902	175600	164017920	9200	9200	9200	9200	0
172	20240902	175500	164017920	9200	9200	9200	9200	0
173	20240902	175400	164017920	9200	9200	9200	9200	0
174	20240902	175300	164017920	9200	9200	9200	9200	0
175	20240902	175200	164017920	9200	9200	9200	9200	0
176	20240902	175100	164017920	9200	9200	9200	9200	0
177	20240902	175000	164017920	9200	9200	9200	9200	0
178	20240902	174900	164017920	9200	9200	9200	9200	0
179	20240902	174800	164017920	9200	9200	9200	9200	0
180	20240902	174700	164017920	9200	9200	9200	9200	0
181	20240902	174600	164017920	9200	9200	9200	9200	0
182	20240902	174500	164017920	9200	9200	9200	9200	720
183	20240902	174400	164017920	9200	9200	9200	9200	0
184	20240902	174300	164017920	9200	9200	9200	9200	0
185	20240902	174200	164017920	9200	9200	9200	9200	0
186	20240902	174100	164017920	9200	9200	9200	9200	0
187	20240902	174000	164017920	9200	9200	9200	9200	0
188	20240902	173900	164017920	9200	9200	9200	9200	0
189	20240902	173800	164017920	9200	9200	9200	9200	0
190	20240902	173700	164017920	9200	9200	9200	9200	0
191	20240902	173600	164017920	9200	9200	9200	9200	0
192	20240902	173500	164017920	9200	9200	9200	9200	0
193	20240902	173400	164017920	9200	9200	9200	9200	0
194	20240902	173300	164017920	9200	9200	9200	9200	0
195	20240902	173200	164017920	9200	9200	9200	9200	0
196	20240902	173100	164017920	9200	9200	9200	9200	0
197	20240902	173000	164017920	9200	9200	9200	9200	0
198	20240902	172900	164017920	9200	9200	9200	9200	0
199	20240902	172800	164017920	9200	9200	9200	9200	0
200	20240902	172700	164017920	9200	9200	9200	9200	0
201	20240902	172600	164017920	9200	9200	9200	9200	0
202	20240902	172500	164017920	9200	9200	9200	9200	0
203	20240902	172400	164017920	9200	9200	9200	9200	0
204	20240902	172300	164017920	9200	9200	9200	9200	0
205	20240902	172200	164017920	9200	9200	9200	9200	0
206	20240902	172100	164017920	9200	9200	9200	9200	0
207	20240902	172000	164017920	9200	9200	9200	9200	0
208	20240902	171900	164017920	9200	9200	9200	9200	0
209	20240902	171800	164017920	9200	9200	9200	9200	0
210	20240902	171700	164017920	9200	9200	9200	9200	0
211	20240902	171600	164017920	9200	9200	9200	9200	0
212	20240902	171500	164017920	9200	9200	9200	9200	720
213	20240902	171400	164017920	9200	9200	9200	9200	0
214	20240902	171300	164017920	9200	9200	9200	9200	0
215	20240902	171200	164017920	9200	9200	9200	9200	0
216	20240902	171100	164017920	9200	9200	9200	9200	0
217	20240902	171000	164017920	9200	9200	9200	9200	0
218	20240902	170900	164017920	9200	9200	9200	9200	0
219	20240902	170800	164017920	9200	9200	9200	9200	0
220	20240902	170700	164017920	9200	9200	9200	9200	0
221	20240902	170600	164017920	9200	9200	9200	9200	0
222	20240902	170500	164017920	9200	9200	9200	9200	0
223	20240902	170400	164017920	9200	9200	9200	9200	0
224	20240902	170300	164017920	9200	9200	9200	9200	0
225	20240902	170200	164017920	9200	9200	9200	9200	0
226	20240902	170100	164017920	9200	9200	9200	9200	0
227	20240902	170000	164017920	9200	9200	9200	9200	0
228	20240902	165900	164017920	9200	9200	9200	9200	0
229	20240902	165800	164017920	9200	9200	9200	9200	0
230	20240902	165700	164017920	9200	9200	9200	9200	0
231	20240902	165600	164017920	9200	9200	9200	9200	0
232	20240902	165500	164017920	9200	9200	9200	9200	0
233	20240902	165400	164017920	9200	9200	9200	9200	0
234	20240902	165300	164017920	9200	9200	9200	9200	0
235	20240902	165200	164017920	9200	9200	9200	9200	0
236	20240902	165100	164017920	9200	9200	9200	9200	0
237	20240902	165000	164017920	9200	9200	9200	9200	0
238	20240902	164900	164017920	9200	9200	9200	9200	0
239	20240902	164800	164017920	9200	9200	9200	9200	0
240	20240902	164700	164017920	9200	9200	9200	9200	0
241	20240902	164600	164017920	9200	9200	9200	9200	0
242	20240902	164500	164017920	9200	9200	9200	9200	720
243	20240902	164400	164017920	9200	9200	9200	9200	0
244	20240902	164300	164017920	9200	9200	9200	9200	0
245	20240902	164200	164017920	9200	9200	9200	9200	0
246	20240902	164100	164017920	9200	9200	9200	9200	0
247	20240902	164000	164017920	9200	9200	9200	9200	0
248	20240902	163900	164017920	9200	9200	9200	9200	0
249	20240902	163800	164017920	9200	9200	9200	9200	0
250	20240902	163700	164017920	9200	9200	9200	9200	0
251	20240902	163600	164017920	9200	9200	9200	9200	0
252	20240902	163500	164017920	9200	9200	9200	9200	0
253	20240902	163400	164017920	9200	9200	9200	9200	0
254	20240902	163300	164017920	9200	9200	9200	9200	0
255	20240902	163200	164017920	9200	9200	9200	9200	0
256	20240902	163100	164017920	9200	9200	9200	9200	0
257	20240902	163000	164017920	9200	9200	9200	9200	0
258	20240902	162900	164017920	9200	9200	9200	9200	0
259	20240902	162800	164017920	9200	9200	9200	9200	0
260	20240902	162700	164017920	9200	9200	9200	9200	0
261	20240902	162600	164017920	9200	9200	9200	9200	0
262	20240902	162500	164017920	9200	9200	9200	9200	0
263	20240902	162400	164017920	9200	9200	9200	9200	0
264	20240902	162300	164017920	9200	9200	9200	9200	0
265	20240902	162200	164017920	9200	9200	9200	9200	0
266	20240902	162100	164017920	9200	9200	9200	9200	0
267	20240902	162000	164017920	9200	9200	9200	9200	0
268	20240902	161900	164017920	9200	9200	9200	9200	0
269	20240902	161800	164017920	9200	9200	9200	9200	0
270	20240902	161700	164017920	9200	9200	9200	9200	0
271	20240902	161600	164017920	9200	9200	9200	9200	0
272	20240902	161500	164017920	9200	9200	9200	9200	720
273	20240902	161400	164017920	9200	9200	9200	9200	0
274	20240902	161300	164017920	9200	9200	9200	9200	0
275	20240902	161200	164017920	9200	9200	9200	9200	0
276	20240902	161100	164017920	9200	9200	9200	9200	0
277	20240902	161000	164017920	9200	9200	9200	9200	0
278	20240902	160900	164017920	9200	9200	9200	9200	0
279	20240902	160800	164017920	9200	9200	9200	9200	0
280	20240902	160700	164017920	9200	9200	9200	9200	0
281	20240902	160600	164017920	9200	9200	9200	9200	0
282	20240902	160500	164017920	9200	9200	9200	9200	0
283	20240902	160400	164017920	9200	9200	9200	9200	0
284	20240902	160300	164017920	9200	9200	9200	9200	0
285	20240902	160200	164017920	9200	9200	9200	9200	0
286	20240902	160100	164017920	9200	9200	9200	9200	0
287	20240902	160000	164017920	9200	9200	9200	9200	0
288	20240902	155900	164017920	9200	9200	9200	9200	0
289	20240902	155800	164017920	9200	9200	9200	9200	0
290	20240902	155700	164017920	9200	9200	9200	9200	0
291	20240902	155600	164017920	9200	9200	9200	9200	0
292	20240902	155500	164017920	9200	9200	9200	9200	0
293	20240902	155400	164017920	9200	9200	9200	9200	0
294	20240902	155300	164017920	9200	9200	9200	9200	0
295	20240902	155200	164017920	9200	9200	9200	9200	0
296	20240902	155100	164017920	9200	9200	9200	9200	0
297	20240902	155000	164017920	9200	9200	9200	9200	0
298	20240902	154900	164017920	9200	9200	9200	9200	0
299	20240902	154800	164017920	9200	9200	9200	9200	0
300	20240902	154700	164017920	9200	9200	9200	9200	0
301	20240902	154600	164017920	9200	9200	9200	9200	0
302	20240902	154500	164017920	9200	9200	9200	9200	720
303	20240902	154400	164017920	9200	9200	9200	9200	0
304	20240902	154300	164017920	9200	9200	9200	9200	0
305	20240902	154200	164017920	9200	9200	9200	9200	0
306	20240902	154100	164017920	9200	9200	9200	9200	0
307	20240902	154000	164017920	9200	9200	9200	9200	0
308	20240902	153900	164017920	9200	9200	9200	9200	0
309	20240902	153800	164017920	9200	9200	9200	9200	0
310	20240902	153700	164017920	9200	9200	9200	9200	0
311	20240902	153600	164017920	9200	9200	9200	9200	0
312	20240902	153500	164017920	9200	9200	9200	9200	0
313	20240902	153400	164017920	9200	9200	9200	9200	0
314	20240902	153300	164017920	9200	9200	9200	9200	0
315	20240902	153200	164017920	9200	9200	9200	9200	0
316	20240902	153100	164017920	9200	9200	9200	9200	0
317	20240902	153000	164017920	9200	9200	9200	9200	720
318	20240902	152900	157393920	9260	9260	9260	9260	0
319	20240902	152800	157393920	9260	9260	9260	9260	0
320	20240902	152700	157393920	9260	9260	9260	9260	0
321	20240902	152600	157393920	9260	9260	9260	9260	0
322	20240902	152500	157393920	9260	9260	9260	9260	0
323	20240902	152400	157393920	9260	9260	9260	9260	0
324	20240902	152300	157393920	9260	9260	9260	9260	0
325	20240902	152200	157393920	9260	9260	9260	9260	0
326	20240902	152100	157393920	9260	9260	9260	9260	0
327	20240902	152000	157393920	9260	9260	9260	9260	0
328	20240902	151900	157393920	9260	9260	9260	9260	1
329	20240902	151800	157384660	9200	9200	9200	9200	5
330	20240902	151700	157338660	9260	9260	9260	9260	0
331	20240902	151600	157338660	9260	9260	9260	9260	0
332	20240902	151500	157338660	9260	9260	9260	9260	2
333	20240902	151400	157320140	9270	9270	9270	9270	0
334	20240902	151300	157320140	9270	9270	9270	9270	0
335	20240902	151200	157320140	9270	9270	9270	9270	0
336	20240902	151100	157320140	9270	9270	9270	9270	0
337	20240902	151000	157320140	9270	9270	9270	9270	1
338	20240902	150900	157310870	9270	9270	9270	9270	0
339	20240902	150800	157310870	9270	9270	9270	9270	0
340	20240902	150700	157310870	9270	9270	9270	9270	4
341	20240902	150600	157273790	9200	9200	9200	9200	221
342	20240902	150500	155240590	9270	9270	9270	9270	0
343	20240902	150400	155240590	9270	9260	9270	9200	405
344	20240902	150300	151510520	9270	9270	9270	9270	50
345	20240902	150200	151047020	9270	9220	9270	9220	7
346	20240902	150100	150982430	9270	9220	9270	9220	13
347	20240902	150000	150862430	9220	9220	9220	9220	0
348	20240902	145900	150862430	9220	9220	9220	9220	0
349	20240902	145800	150862430	9220	9220	9220	9220	0
350	20240902	145700	150862430	9220	9220	9220	9220	0
351	20240902	145600	150862430	9220	9220	9220	9220	0
352	20240902	145500	150862430	9220	9220	9220	9220	0
353	20240902	145400	150862430	9220	9220	9220	9220	0
354	20240902	145300	150862430	9220	9220	9220	9220	0
355	20240902	145200	150862430	9220	9220	9220	9220	36
356	20240902	145100	150530510	9220	9220	9220	9220	0
357	20240902	145000	150530510	9220	9220	9220	9220	36
358	20240902	144900	150198590	9220	9220	9220	9220	23
359	20240902	144800	149986530	9220	9220	9220	9220	2
360	20240902	144700	149968090	9250	9250	9250	9250	0
361	20240902	144600	149968090	9250	9250	9250	9250	0
362	20240902	144500	149968090	9250	9250	9250	9250	0
363	20240902	144400	149968090	9250	9250	9250	9250	0
364	20240902	144300	149968090	9250	9250	9250	9250	0
365	20240902	144200	149968090	9250	9250	9250	9250	59
366	20240902	144100	149422340	9250	9250	9250	9250	0
367	20240902	144000	149422340	9250	9250	9250	9250	0
368	20240902	143900	149422340	9250	9250	9250	9250	0
369	20240902	143800	149422340	9250	9250	9250	9250	0
370	20240902	143700	149422340	9250	9250	9250	9250	1
371	20240902	143600	149413090	9260	9260	9260	9260	1
372	20240902	143500	149403830	9270	9270	9270	9270	0
373	20240902	143400	149403830	9270	9260	9270	9260	2
374	20240902	143300	149385300	9270	9270	9270	9270	0
375	20240902	143200	149385300	9270	9270	9270	9270	0
376	20240902	143100	149385300	9270	9270	9270	9270	0
377	20240902	143000	149385300	9270	9270	9270	9270	0
378	20240902	142900	149385300	9270	9260	9270	9260	2
379	20240902	142800	149366770	9250	9250	9250	9250	0
380	20240902	142700	149366770	9250	9250	9250	9250	20
381	20240902	142600	149181770	9250	9250	9250	9250	74
382	20240902	142500	148497270	9250	9250	9250	9250	0
383	20240902	142400	148497270	9250	9250	9250	9250	50
384	20240902	142300	148034770	9250	9250	9250	9250	0
385	20240902	142200	148034770	9250	9250	9250	9250	0
386	20240902	142100	148034770	9250	9250	9250	9250	15
387	20240902	142000	147896020	9250	9250	9250	9250	0
388	20240902	141900	147896020	9250	9250	9250	9250	0
389	20240902	141800	147896020	9250	9250	9250	9250	21
390	20240902	141700	147701770	9250	9250	9250	9250	1
391	20240902	141600	147692520	9250	9250	9250	9250	10
392	20240902	141500	147600020	9250	9250	9250	9250	0
393	20240902	141400	147600020	9250	9250	9250	9250	0
394	20240902	141300	147600020	9250	9250	9250	9250	0
395	20240902	141200	147600020	9250	9250	9250	9250	0
396	20240902	141100	147600020	9250	9250	9250	9250	0
397	20240902	141000	147600020	9250	9250	9250	9250	0
398	20240902	140900	147600020	9250	9250	9250	9250	0
399	20240902	140800	147600020	9250	9250	9250	9250	0
400	20240902	140700	147600020	9250	9250	9250	9250	0
401	20240902	140600	147600020	9250	9250	9250	9250	2
402	20240902	140500	147581520	9250	9250	9250	9250	127
403	20240902	140400	146406770	9250	9250	9250	9250	0
404	20240902	140300	146406770	9250	9250	9250	9250	0
405	20240902	140200	146406770	9250	9250	9250	9250	0
406	20240902	140100	146406770	9250	9250	9250	9250	0
407	20240902	140000	146406770	9250	9250	9250	9250	0
408	20240902	135900	146406770	9250	9250	9250	9250	0
409	20240902	135800	146406770	9250	9250	9250	9250	0
410	20240902	135700	146406770	9250	9250	9250	9250	0
411	20240902	135600	146406770	9250	9250	9250	9250	100
412	20240902	135500	145481770	9250	9250	9250	9250	0
413	20240902	135400	145481770	9250	9250	9250	9250	4
414	20240902	135300	145444770	9250	9250	9250	9250	0
415	20240902	135200	145444770	9250	9250	9250	9250	0
416	20240902	135100	145444770	9250	9250	9250	9250	0
417	20240902	135000	145444770	9250	9250	9250	9250	0
418	20240902	134900	145444770	9250	9250	9250	9250	0
419	20240902	134800	145444770	9250	9250	9250	9250	30
420	20240902	134700	145167270	9250	9250	9250	9250	3
421	20240902	134600	145139520	9250	9250	9250	9250	0
422	20240902	134500	145139520	9250	9250	9250	9250	1
423	20240902	134400	145130270	9210	9210	9210	9210	0
424	20240902	134300	145130270	9210	9210	9210	9210	0
425	20240902	134200	145130270	9210	9210	9210	9210	0
426	20240902	134100	145130270	9210	9210	9210	9210	0
427	20240902	134000	145130270	9210	9210	9210	9210	0
428	20240902	133900	145130270	9210	9210	9210	9210	0
429	20240902	133800	145130270	9210	9210	9210	9210	0
430	20240902	133700	145130270	9210	9210	9210	9210	0
431	20240902	133600	145130270	9210	9210	9210	9210	0
432	20240902	133500	145130270	9210	9210	9210	9210	20
433	20240902	133400	144946070	9210	9210	9210	9210	0
434	20240902	133300	144946070	9210	9210	9210	9210	200
435	20240902	133200	143104070	9210	9210	9210	9210	0
436	20240902	133100	143104070	9210	9210	9210	9210	32
437	20240902	133000	142809350	9210	9210	9210	9210	0
438	20240902	132900	142809350	9210	9210	9210	9210	0
439	20240902	132800	142809350	9210	9210	9210	9210	0
440	20240902	132700	142809350	9210	9220	9220	9210	50
441	20240902	132600	142348660	9220	9220	9220	9220	0
442	20240902	132500	142348660	9220	9220	9220	9220	0
443	20240902	132400	142348660	9220	9220	9220	9220	0
444	20240902	132300	142348660	9220	9220	9220	9220	0
445	20240902	132200	142348660	9220	9220	9220	9220	0
446	20240902	132100	142348660	9220	9220	9220	9220	0
447	20240902	132000	142348660	9220	9220	9220	9220	340
448	20240902	131900	139213860	9220	9230	9230	9220	150
449	20240902	131800	137830740	9290	9290	9290	9290	0
450	20240902	131700	137830740	9290	9290	9290	9290	0
451	20240902	131600	137830740	9290	9290	9290	9290	0
452	20240902	131500	137830740	9290	9290	9290	9290	0
453	20240902	131400	137830740	9290	9290	9290	9290	0
454	20240902	131300	137830740	9290	9290	9290	9290	0
455	20240902	131200	137830740	9290	9290	9290	9290	4
456	20240902	131100	137793580	9300	9300	9300	9300	0
457	20240902	131000	137793580	9300	9300	9300	9300	0
458	20240902	130900	137793580	9300	9300	9300	9300	1
459	20240902	130800	137784280	9300	9300	9300	9300	3
460	20240902	130700	137756380	9310	9310	9310	9310	0
461	20240902	130600	137756380	9310	9280	9310	9280	725
462	20240902	130500	131014630	9230	9230	9230	9230	0
463	20240902	130400	131014630	9230	9230	9230	9230	0
464	20240902	130300	131014630	9230	9230	9230	9230	1
465	20240902	130200	131005400	9230	9230	9230	9230	1
466	20240902	130100	130996170	9220	9220	9220	9220	0
467	20240902	130000	130996170	9220	9220	9220	9220	1
468	20240902	125900	130986950	9220	9220	9220	9220	0
469	20240902	125800	130986950	9220	9220	9220	9220	0
470	20240902	125700	130986950	9220	9220	9220	9220	0
471	20240902	125600	130986950	9220	9220	9220	9220	0
472	20240902	125500	130986950	9220	9220	9220	9220	0
473	20240902	125400	130986950	9220	9220	9220	9220	0
474	20240902	125300	130986950	9220	9220	9220	9220	0
475	20240902	125200	130986950	9220	9220	9220	9220	0
476	20240902	125100	130986950	9220	9220	9220	9220	0
477	20240902	125000	130986950	9220	9220	9220	9220	0
478	20240902	124900	130986950	9220	9230	9230	9220	400
479	20240902	124800	127298940	9280	9280	9280	9280	0
480	20240902	124700	127298940	9280	9280	9280	9280	0
481	20240902	124600	127298940	9280	9280	9280	9280	0
482	20240902	124500	127298940	9280	9280	9280	9280	0
483	20240902	124400	127298940	9280	9280	9280	9280	0
484	20240902	124300	127298940	9280	9270	9280	9270	500
485	20240902	124200	122658950	9280	9280	9280	9280	0
486	20240902	124100	122658950	9280	9280	9280	9280	0
487	20240902	124000	122658950	9280	9280	9280	9280	0
488	20240902	123900	122658950	9280	9280	9280	9280	0
489	20240902	123800	122658950	9280	9280	9280	9280	0
490	20240902	123700	122658950	9280	9280	9280	9280	0
491	20240902	123600	122658950	9280	9280	9280	9280	0
492	20240902	123500	122658950	9280	9280	9280	9280	73
493	20240902	123400	121981510	9290	9290	9290	9290	0
494	20240902	123300	121981510	9290	9290	9290	9290	0
495	20240902	123200	121981510	9290	9290	9290	9290	0
496	20240902	123100	121981510	9290	9290	9290	9290	0
497	20240902	123000	121981510	9290	9290	9290	9290	0
498	20240902	122900	121981510	9290	9290	9290	9290	0
499	20240902	122800	121981510	9290	9290	9290	9290	0
500	20240902	122700	121981510	9290	9290	9290	9290	0
501	20240902	122600	121981510	9290	9290	9290	9290	0
502	20240902	122500	121981510	9290	9290	9290	9290	0
503	20240902	122400	121981510	9290	9290	9290	9290	0
504	20240902	122300	121981510	9290	9290	9290	9290	100
505	20240902	122200	121052510	9290	9290	9290	9290	0
506	20240902	122100	121052510	9290	9290	9290	9290	0
507	20240902	122000	121052510	9290	9290	9290	9290	5
508	20240902	121900	121006060	9290	9290	9290	9290	0
509	20240902	121800	121006060	9290	9290	9290	9290	0
510	20240902	121700	121006060	9290	9290	9290	9290	0
511	20240902	121600	121006060	9290	9290	9290	9290	0
512	20240902	121500	121006060	9290	9290	9290	9290	3
513	20240902	121400	120978190	9280	9240	9280	9240	231
514	20240902	121300	118834550	9220	9220	9220	9220	0
515	20240902	121200	118834550	9220	9220	9220	9220	0
516	20240902	121100	118834550	9220	9250	9250	9220	30
517	20240902	121000	118557080	9250	9250	9250	9250	0
518	20240902	120900	118557080	9250	9250	9250	9250	0
519	20240902	120800	118557080	9250	9250	9250	9250	0
520	20240902	120700	118557080	9250	9250	9250	9250	6
521	20240902	120600	118501580	9290	9290	9290	9290	0
522	20240902	120500	118501580	9290	9290	9290	9290	0
523	20240902	120400	118501580	9290	9290	9290	9290	0
524	20240902	120300	118501580	9290	9290	9290	9290	0
525	20240902	120200	118501580	9290	9290	9290	9290	1
526	20240902	120100	118492290	9230	9230	9230	9230	0
527	20240902	120000	118492290	9230	9230	9230	9230	1
528	20240902	115900	118483060	9290	9290	9290	9290	1
529	20240902	115800	118473770	9300	9300	9310	9300	51
530	20240902	115700	117998980	9310	9290	9310	9290	2
531	20240902	115600	117980380	9310	9310	9310	9310	0
532	20240902	115500	117980380	9310	9230	9310	9230	5
533	20240902	115400	117934150	9220	9220	9220	9220	1
534	20240902	115300	117924930	9190	9190	9190	9190	0
535	20240902	115200	117924930	9190	9190	9190	9190	62
536	20240902	115100	117355150	9190	9190	9190	9190	0
537	20240902	115000	117355150	9190	9190	9200	9190	120
538	20240902	114900	116252310	9190	9200	9200	9190	51
539	20240902	114800	115783460	9220	9220	9220	9220	1
540	20240902	114700	115774240	9220	9220	9220	9220	0
541	20240902	114600	115774240	9220	9220	9220	9220	0
542	20240902	114500	115774240	9220	9220	9220	9220	200
543	20240902	114400	113930240	9220	9220	9220	9220	0
544	20240902	114300	113930240	9220	9220	9220	9220	0
545	20240902	114200	113930240	9220	9220	9220	9220	0
546	20240902	114100	113930240	9220	9220	9220	9220	1
547	20240902	114000	113921020	9230	9230	9230	9230	0
548	20240902	113900	113921020	9230	9240	9240	9230	21
549	20240902	113800	113726990	9240	9240	9240	9240	0
550	20240902	113700	113726990	9240	9240	9240	9240	0
551	20240902	113600	113726990	9240	9240	9240	9240	0
552	20240902	113500	113726990	9240	9240	9240	9240	0
553	20240902	113400	113726990	9240	9240	9240	9240	0
554	20240902	113300	113726990	9240	9240	9240	9240	309
555	20240902	113200	110871830	9250	9260	9260	9250	236
556	20240902	113100	108688470	9320	9320	9320	9320	0
557	20240902	113000	108688470	9320	9320	9320	9320	2
558	20240902	112900	108669830	9330	9330	9330	9330	0
559	20240902	112800	108669830	9330	9330	9330	9330	0
560	20240902	112700	108669830	9330	9330	9330	9330	0
561	20240902	112600	108669830	9330	9330	9330	9330	0
562	20240902	112500	108669830	9330	9330	9330	9330	0
563	20240902	112400	108669830	9330	9320	9330	9320	12
564	20240902	112300	108557920	9340	9340	9340	9340	0
565	20240902	112200	108557920	9340	9340	9340	9340	0
566	20240902	112100	108557920	9340	9340	9340	9340	0
567	20240902	112000	108557920	9340	9340	9340	9340	0
568	20240902	111900	108557920	9340	9300	9340	9300	20
569	20240902	111800	108371540	9250	9250	9250	9250	0
570	20240902	111700	108371540	9250	9250	9250	9250	3
571	20240902	111600	108343790	9260	9260	9260	9260	0
572	20240902	111500	108343790	9260	9260	9260	9260	31
573	20240902	111400	108056730	9260	9260	9260	9260	0
574	20240902	111300	108056730	9260	9320	9320	9260	65
575	20240902	111200	107454700	9320	9320	9320	9320	481
576	20240902	111100	102971780	9320	9290	9320	9290	78
577	20240902	111000	102246250	9260	9230	9260	9230	344
578	20240902	110900	99067000	9170	9170	9170	9170	0
579	20240902	110800	99067000	9170	9170	9170	9170	0
580	20240902	110700	99067000	9170	9170	9170	9170	0
581	20240902	110600	99067000	9170	9170	9170	9170	0
582	20240902	110500	99067000	9170	9170	9170	9170	0
583	20240902	110400	99067000	9170	9170	9170	9170	0
584	20240902	110300	99067000	9170	9170	9170	9170	0
585	20240902	110200	99067000	9170	9170	9170	9170	0
586	20240902	110100	99067000	9170	9170	9170	9170	0
587	20240902	110000	99067000	9170	9170	9170	9170	0
588	20240902	105900	99067000	9170	9180	9180	9170	210
589	20240902	105800	97141290	9170	9170	9170	9170	1
590	20240902	105700	97132120	9170	9170	9170	9170	1
591	20240902	105600	97122950	9220	9220	9220	9220	0
592	20240902	105500	97122950	9220	9220	9220	9220	0
593	20240902	105400	97122950	9220	9160	9220	9160	246
594	20240902	105300	94868990	9240	9240	9240	9240	0
595	20240902	105200	94868990	9240	9240	9240	9240	0
596	20240902	105100	94868990	9240	9240	9240	9240	0
597	20240902	105000	94868990	9240	9240	9240	9240	0
598	20240902	104900	94868990	9240	9240	9240	9240	0
599	20240902	104800	94868990	9240	9240	9240	9240	0
600	20240902	104700	94868990	9240	9240	9240	9240	0
601	20240902	104600	94868990	9240	9240	9240	9240	0
602	20240902	104500	94868990	9240	9240	9240	9240	0
603	20240902	104400	94868990	9240	9230	9240	9230	210
604	20240902	104300	92928600	9170	9140	9170	9140	100
605	20240902	104200	92012810	9110	9110	9110	9110	0
606	20240902	104100	92012810	9110	9110	9110	9110	0
607	20240902	104000	92012810	9110	9110	9110	9110	0
608	20240902	103900	92012810	9110	9120	9120	9110	200
609	20240902	103800	90190770	9120	9120	9120	9120	0
610	20240902	103700	90190770	9120	9120	9120	9120	33
611	20240902	103600	89889810	9120	9120	9120	9120	46
612	20240902	103500	89470290	9120	9120	9120	9120	0
613	20240902	103400	89470290	9120	9120	9120	9120	50
614	20240902	103300	89014290	9120	9120	9120	9120	100
615	20240902	103200	88102290	9110	9110	9110	9110	0
616	20240902	103100	88102290	9110	9110	9110	9110	0
617	20240902	103000	88102290	9110	9130	9130	9110	1635
618	20240902	102900	73176030	9150	9150	9150	9150	520
619	20240902	102800	68418030	9140	9140	9140	9140	0
620	20240902	102700	68418030	9140	9170	9170	9140	345
621	20240902	102600	65259960	9160	9160	9160	9160	0
622	20240902	102500	65259960	9160	9160	9160	9160	0
623	20240902	102400	65259960	9160	9160	9160	9160	0
624	20240902	102300	65259960	9160	9160	9160	9160	0
625	20240902	102200	65259960	9160	9160	9160	9160	1
626	20240902	102100	65250800	9240	9240	9240	9240	0
627	20240902	102000	65250800	9240	9240	9240	9240	0
628	20240902	101900	65250800	9240	9240	9240	9240	0
629	20240902	101800	65250800	9240	9230	9240	9230	100
630	20240902	101700	64326810	9240	9240	9240	9240	0
631	20240902	101600	64326810	9240	9240	9240	9240	0
632	20240902	101500	64326810	9240	9240	9240	9240	0
633	20240902	101400	64326810	9240	9240	9240	9240	10
634	20240902	101300	64234410	9240	9240	9240	9240	0
635	20240902	101200	64234410	9240	9180	9240	9180	15
636	20240902	101100	64096560	9180	9180	9180	9180	5
637	20240902	101000	64050660	9150	9150	9150	9150	31
638	20240902	100900	63767010	9190	9190	9190	9190	0
639	20240902	100800	63767010	9190	9190	9190	9190	0
640	20240902	100700	63767010	9190	9190	9190	9190	0
641	20240902	100600	63767010	9190	9190	9190	9190	0
642	20240902	100500	63767010	9190	9190	9190	9190	9
643	20240902	100400	63684300	9150	9150	9150	9150	0
644	20240902	100300	63684300	9150	9150	9150	9150	0
645	20240902	100200	63684300	9150	9150	9150	9150	0
646	20240902	100100	63684300	9150	9150	9150	9150	1
647	20240902	100000	63675150	9140	9140	9140	9140	0
648	20240902	095900	63675150	9140	9140	9140	9140	0
649	20240902	095800	63675150	9140	9140	9140	9140	0
650	20240902	095700	63675150	9140	9140	9140	9140	0
651	20240902	095600	63675150	9140	9140	9140	9140	0
652	20240902	095500	63675150	9140	9140	9140	9140	1
653	20240902	095400	63666010	9140	9140	9140	9140	0
654	20240902	095300	63666010	9140	9140	9140	9140	0
655	20240902	095200	63666010	9140	9150	9150	9140	2
656	20240902	095100	63647720	9150	9150	9150	9150	0
657	20240902	095000	63647720	9150	9150	9150	9150	1
658	20240902	094900	63638570	9200	9200	9200	9200	2
659	20240902	094800	63620170	9200	9180	9200	9180	115
660	20240902	094700	62563450	9180	9180	9180	9180	1
661	20240902	094600	62554270	9190	9190	9190	9190	2
662	20240902	094500	62535890	9130	9130	9130	9130	118
663	20240902	094400	61458550	9140	9190	9190	9140	63
664	20240902	094300	60881230	9200	9200	9200	9200	0
665	20240902	094200	60881230	9200	9200	9200	9200	6
666	20240902	094100	60826030	9200	9200	9200	9200	0
667	20240902	094000	60826030	9200	9200	9200	9200	12
668	20240902	093900	60715630	9170	9170	9170	9170	17
669	20240902	093800	60559740	9170	9170	9170	9170	0
670	20240902	093700	60559740	9170	9170	9170	9170	25
671	20240902	093600	60330490	9130	9130	9130	9130	100
672	20240902	093500	59417490	9130	9130	9130	9130	0
673	20240902	093400	59417490	9130	9130	9130	9130	0
674	20240902	093300	59417490	9130	9130	9130	9130	1
675	20240902	093200	59408360	9130	9130	9130	9130	97
676	20240902	093100	58522750	9140	9140	9140	9140	0
677	20240902	093000	58522750	9140	9140	9140	9140	100
678	20240902	092900	57608750	9150	9150	9150	9150	0
679	20240902	092800	57608750	9150	9170	9170	9150	354
680	20240902	092700	54365120	9180	9180	9180	9180	161
681	20240902	092600	52887140	9180	9180	9180	9180	0
682	20240902	092500	52887140	9180	9180	9180	9180	0
683	20240902	092400	52887140	9180	9180	9180	9180	0
684	20240902	092300	52887140	9180	9180	9180	9180	60
685	20240902	092200	52336340	9180	9180	9180	9180	1
686	20240902	092100	52327160	9180	9230	9390	9180	129
687	20240902	092000	51136540	9230	9170	9230	9170	147
688	20240902	091900	49785840	9170	9170	9170	9170	0
689	20240902	091800	49785840	9170	9170	9170	9170	0
690	20240902	091700	49785840	9170	9170	9170	9170	5
691	20240902	091600	49739990	9170	9210	9230	9170	108
692	20240902	091500	48748360	9180	9290	9290	9180	10
693	20240902	091400	48656010	9400	9430	9430	9180	46
694	20240902	091300	48226190	9450	9120	9450	9120	1066
695	20240902	091200	38377040	9120	9110	9120	9110	101
696	20240902	091100	37456380	9110	9110	9110	9110	413
697	20240902	091000	33693950	9100	9070	9100	9060	955
698	20240902	090900	25004660	9100	9100	9100	9100	0
699	20240902	090800	25004660	9100	9100	9100	9100	31
700	20240902	090700	24722560	9120	9120	9120	9120	110
701	20240902	090600	23719360	9010	9010	9010	9010	0
702	20240902	090500	23719360	9010	9010	9010	9010	0
703	20240902	090400	23719360	9010	9010	9010	9010	0
704	20240902	090300	23719360	9010	9140	9140	9010	1536
705	20240902	090200	9854530	9140	9140	9140	9140	0
706	20240902	090100	9854530	9140	9160	9160	9100	1004
707	20240902	090000	717600	9200	9200	9200	9200	78