KissMeData/251630/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	204600	77296510	5280	5280	5280	5280	847
3	20240902	204500	77296510	5280	5280	5280	5280	0
4	20240902	204400	77296510	5280	5280	5280	5280	0
5	20240902	204300	77296510	5280	5280	5280	5280	0
6	20240902	204200	77296510	5280	5280	5280	5280	0
7	20240902	204100	77296510	5280	5280	5280	5280	0
8	20240902	204000	77296510	5280	5280	5280	5280	0
9	20240902	203900	77296510	5280	5280	5280	5280	0
10	20240902	203800	77296510	5280	5280	5280	5280	0
11	20240902	203700	77296510	5280	5280	5280	5280	0
12	20240902	203600	77296510	5280	5280	5280	5280	0
13	20240902	203500	77296510	5280	5280	5280	5280	0
14	20240902	203400	77296510	5280	5280	5280	5280	0
15	20240902	203300	77296510	5280	5280	5280	5280	0
16	20240902	203200	77296510	5280	5280	5280	5280	0
17	20240902	203100	77296510	5280	5280	5280	5280	0
18	20240902	203000	77296510	5280	5280	5280	5280	0
19	20240902	202900	77296510	5280	5280	5280	5280	0
20	20240902	202800	77296510	5280	5280	5280	5280	0
21	20240902	202700	77296510	5280	5280	5280	5280	0
22	20240902	202600	77296510	5280	5280	5280	5280	0
23	20240902	202500	77296510	5280	5280	5280	5280	0
24	20240902	202400	77296510	5280	5280	5280	5280	0
25	20240902	202300	77296510	5280	5280	5280	5280	0
26	20240902	202200	77296510	5280	5280	5280	5280	0
27	20240902	202100	77296510	5280	5280	5280	5280	0
28	20240902	202000	77296510	5280	5280	5280	5280	0
29	20240902	201900	77296510	5280	5280	5280	5280	0
30	20240902	201800	77296510	5280	5280	5280	5280	0
31	20240902	201700	77296510	5280	5280	5280	5280	0
32	20240902	201600	77296510	5280	5280	5280	5280	847
33	20240902	201500	77296510	5280	5280	5280	5280	0
34	20240902	201400	77296510	5280	5280	5280	5280	0
35	20240902	201300	77296510	5280	5280	5280	5280	0
36	20240902	201200	77296510	5280	5280	5280	5280	0
37	20240902	201100	77296510	5280	5280	5280	5280	0
38	20240902	201000	77296510	5280	5280	5280	5280	0
39	20240902	200900	77296510	5280	5280	5280	5280	0
40	20240902	200800	77296510	5280	5280	5280	5280	0
41	20240902	200700	77296510	5280	5280	5280	5280	0
42	20240902	200600	77296510	5280	5280	5280	5280	0
43	20240902	200500	77296510	5280	5280	5280	5280	0
44	20240902	200400	77296510	5280	5280	5280	5280	0
45	20240902	200300	77296510	5280	5280	5280	5280	0
46	20240902	200200	77296510	5280	5280	5280	5280	0
47	20240902	200100	77296510	5280	5280	5280	5280	0
48	20240902	200000	77296510	5280	5280	5280	5280	0
49	20240902	195900	77296510	5280	5280	5280	5280	0
50	20240902	195800	77296510	5280	5280	5280	5280	0
51	20240902	195700	77296510	5280	5280	5280	5280	0
52	20240902	195600	77296510	5280	5280	5280	5280	0
53	20240902	195500	77296510	5280	5280	5280	5280	0
54	20240902	195400	77296510	5280	5280	5280	5280	0
55	20240902	195300	77296510	5280	5280	5280	5280	0
56	20240902	195200	77296510	5280	5280	5280	5280	0
57	20240902	195100	77296510	5280	5280	5280	5280	0
58	20240902	195000	77296510	5280	5280	5280	5280	0
59	20240902	194900	77296510	5280	5280	5280	5280	0
60	20240902	194800	77296510	5280	5280	5280	5280	0
61	20240902	194700	77296510	5280	5280	5280	5280	0
62	20240902	194600	77296510	5280	5280	5280	5280	847
63	20240902	194500	77296510	5280	5280	5280	5280	0
64	20240902	194400	77296510	5280	5280	5280	5280	0
65	20240902	194300	77296510	5280	5280	5280	5280	0
66	20240902	194200	77296510	5280	5280	5280	5280	0
67	20240902	194100	77296510	5280	5280	5280	5280	0
68	20240902	194000	77296510	5280	5280	5280	5280	0
69	20240902	193900	77296510	5280	5280	5280	5280	0
70	20240902	193800	77296510	5280	5280	5280	5280	0
71	20240902	193700	77296510	5280	5280	5280	5280	0
72	20240902	193600	77296510	5280	5280	5280	5280	0
73	20240902	193500	77296510	5280	5280	5280	5280	0
74	20240902	193400	77296510	5280	5280	5280	5280	0
75	20240902	193300	77296510	5280	5280	5280	5280	0
76	20240902	193200	77296510	5280	5280	5280	5280	0
77	20240902	193100	77296510	5280	5280	5280	5280	0
78	20240902	193000	77296510	5280	5280	5280	5280	0
79	20240902	192900	77296510	5280	5280	5280	5280	0
80	20240902	192800	77296510	5280	5280	5280	5280	0
81	20240902	192700	77296510	5280	5280	5280	5280	0
82	20240902	192600	77296510	5280	5280	5280	5280	0
83	20240902	192500	77296510	5280	5280	5280	5280	0
84	20240902	192400	77296510	5280	5280	5280	5280	0
85	20240902	192300	77296510	5280	5280	5280	5280	0
86	20240902	192200	77296510	5280	5280	5280	5280	0
87	20240902	192100	77296510	5280	5280	5280	5280	0
88	20240902	192000	77296510	5280	5280	5280	5280	0
89	20240902	191900	77296510	5280	5280	5280	5280	0
90	20240902	191800	77296510	5280	5280	5280	5280	0
91	20240902	191700	77296510	5280	5280	5280	5280	0
92	20240902	191600	77296510	5280	5280	5280	5280	847
93	20240902	191500	77296510	5280	5280	5280	5280	0
94	20240902	191400	77296510	5280	5280	5280	5280	0
95	20240902	191300	77296510	5280	5280	5280	5280	0
96	20240902	191200	77296510	5280	5280	5280	5280	0
97	20240902	191100	77296510	5280	5280	5280	5280	0
98	20240902	191000	77296510	5280	5280	5280	5280	0
99	20240902	190900	77296510	5280	5280	5280	5280	0
100	20240902	190800	77296510	5280	5280	5280	5280	0
101	20240902	190700	77296510	5280	5280	5280	5280	0
102	20240902	190600	77296510	5280	5280	5280	5280	0
103	20240902	190500	77296510	5280	5280	5280	5280	0
104	20240902	190400	77296510	5280	5280	5280	5280	0
105	20240902	190300	77296510	5280	5280	5280	5280	0
106	20240902	190200	77296510	5280	5280	5280	5280	0
107	20240902	190100	77296510	5280	5280	5280	5280	0
108	20240902	190000	77296510	5280	5280	5280	5280	0
109	20240902	185900	77296510	5280	5280	5280	5280	0
110	20240902	185800	77296510	5280	5280	5280	5280	0
111	20240902	185700	77296510	5280	5280	5280	5280	0
112	20240902	185600	77296510	5280	5280	5280	5280	0
113	20240902	185500	77296510	5280	5280	5280	5280	0
114	20240902	185400	77296510	5280	5280	5280	5280	0
115	20240902	185300	77296510	5280	5280	5280	5280	0
116	20240902	185200	77296510	5280	5280	5280	5280	0
117	20240902	185100	77296510	5280	5280	5280	5280	0
118	20240902	185000	77296510	5280	5280	5280	5280	0
119	20240902	184900	77296510	5280	5280	5280	5280	0
120	20240902	184800	77296510	5280	5280	5280	5280	0
121	20240902	184700	77296510	5280	5280	5280	5280	0
122	20240902	184600	77296510	5280	5280	5280	5280	847
123	20240902	184500	77296510	5280	5280	5280	5280	0
124	20240902	184400	77296510	5280	5280	5280	5280	0
125	20240902	184300	77296510	5280	5280	5280	5280	0
126	20240902	184200	77296510	5280	5280	5280	5280	0
127	20240902	184100	77296510	5280	5280	5280	5280	0
128	20240902	184000	77296510	5280	5280	5280	5280	0
129	20240902	183900	77296510	5280	5280	5280	5280	0
130	20240902	183800	77296510	5280	5280	5280	5280	0
131	20240902	183700	77296510	5280	5280	5280	5280	0
132	20240902	183600	77296510	5280	5280	5280	5280	0
133	20240902	183500	77296510	5280	5280	5280	5280	0
134	20240902	183400	77296510	5280	5280	5280	5280	0
135	20240902	183300	77296510	5280	5280	5280	5280	0
136	20240902	183200	77296510	5280	5280	5280	5280	0
137	20240902	183100	77296510	5280	5280	5280	5280	0
138	20240902	183000	77296510	5280	5280	5280	5280	0
139	20240902	182900	77296510	5280	5280	5280	5280	0
140	20240902	182800	77296510	5280	5280	5280	5280	0
141	20240902	182700	77296510	5280	5280	5280	5280	0
142	20240902	182600	77296510	5280	5280	5280	5280	0
143	20240902	182500	77296510	5280	5280	5280	5280	0
144	20240902	182400	77296510	5280	5280	5280	5280	0
145	20240902	182300	77296510	5280	5280	5280	5280	0
146	20240902	182200	77296510	5280	5280	5280	5280	0
147	20240902	182100	77296510	5280	5280	5280	5280	0
148	20240902	182000	77296510	5280	5280	5280	5280	0
149	20240902	181900	77296510	5280	5280	5280	5280	0
150	20240902	181800	77296510	5280	5280	5280	5280	0
151	20240902	181700	77296510	5280	5280	5280	5280	0
152	20240902	181600	77296510	5280	5280	5280	5280	847
153	20240902	181500	77296510	5280	5280	5280	5280	0
154	20240902	181400	77296510	5280	5280	5280	5280	0
155	20240902	181300	77296510	5280	5280	5280	5280	0
156	20240902	181200	77296510	5280	5280	5280	5280	0
157	20240902	181100	77296510	5280	5280	5280	5280	0
158	20240902	181000	77296510	5280	5280	5280	5280	0
159	20240902	180900	77296510	5280	5280	5280	5280	0
160	20240902	180800	77296510	5280	5280	5280	5280	0
161	20240902	180700	77296510	5280	5280	5280	5280	0
162	20240902	180600	77296510	5280	5280	5280	5280	0
163	20240902	180500	77296510	5280	5280	5280	5280	0
164	20240902	180400	77296510	5280	5280	5280	5280	0
165	20240902	180300	77296510	5280	5280	5280	5280	0
166	20240902	180200	77296510	5280	5280	5280	5280	0
167	20240902	180100	77296510	5280	5280	5280	5280	0
168	20240902	180000	77296510	5280	5280	5280	5280	0
169	20240902	175900	77296510	5280	5280	5280	5280	0
170	20240902	175800	77296510	5280	5280	5280	5280	0
171	20240902	175700	77296510	5280	5280	5280	5280	0
172	20240902	175600	77296510	5280	5280	5280	5280	0
173	20240902	175500	77296510	5280	5280	5280	5280	0
174	20240902	175400	77296510	5280	5280	5280	5280	0
175	20240902	175300	77296510	5280	5280	5280	5280	0
176	20240902	175200	77296510	5280	5280	5280	5280	0
177	20240902	175100	77296510	5280	5280	5280	5280	0
178	20240902	175000	77296510	5280	5280	5280	5280	0
179	20240902	174900	77296510	5280	5280	5280	5280	0
180	20240902	174800	77296510	5280	5280	5280	5280	0
181	20240902	174700	77296510	5280	5280	5280	5280	0
182	20240902	174600	77296510	5280	5280	5280	5280	847
183	20240902	174500	77296510	5280	5280	5280	5280	0
184	20240902	174400	77296510	5280	5280	5280	5280	0
185	20240902	174300	77296510	5280	5280	5280	5280	0
186	20240902	174200	77296510	5280	5280	5280	5280	0
187	20240902	174100	77296510	5280	5280	5280	5280	0
188	20240902	174000	77296510	5280	5280	5280	5280	0
189	20240902	173900	77296510	5280	5280	5280	5280	0
190	20240902	173800	77296510	5280	5280	5280	5280	0
191	20240902	173700	77296510	5280	5280	5280	5280	0
192	20240902	173600	77296510	5280	5280	5280	5280	0
193	20240902	173500	77296510	5280	5280	5280	5280	0
194	20240902	173400	77296510	5280	5280	5280	5280	0
195	20240902	173300	77296510	5280	5280	5280	5280	0
196	20240902	173200	77296510	5280	5280	5280	5280	0
197	20240902	173100	77296510	5280	5280	5280	5280	0
198	20240902	173000	77296510	5280	5280	5280	5280	0
199	20240902	172900	77296510	5280	5280	5280	5280	0
200	20240902	172800	77296510	5280	5280	5280	5280	0
201	20240902	172700	77296510	5280	5280	5280	5280	0
202	20240902	172600	77296510	5280	5280	5280	5280	0
203	20240902	172500	77296510	5280	5280	5280	5280	0
204	20240902	172400	77296510	5280	5280	5280	5280	0
205	20240902	172300	77296510	5280	5280	5280	5280	0
206	20240902	172200	77296510	5280	5280	5280	5280	0
207	20240902	172100	77296510	5280	5280	5280	5280	0
208	20240902	172000	77296510	5280	5280	5280	5280	0
209	20240902	171900	77296510	5280	5280	5280	5280	0
210	20240902	171800	77296510	5280	5280	5280	5280	0
211	20240902	171700	77296510	5280	5280	5280	5280	0
212	20240902	171600	77296510	5280	5280	5280	5280	847
213	20240902	171500	77296510	5280	5280	5280	5280	0
214	20240902	171400	77296510	5280	5280	5280	5280	0
215	20240902	171300	77296510	5280	5280	5280	5280	0
216	20240902	171200	77296510	5280	5280	5280	5280	0
217	20240902	171100	77296510	5280	5280	5280	5280	0
218	20240902	171000	77296510	5280	5280	5280	5280	0
219	20240902	170900	77296510	5280	5280	5280	5280	0
220	20240902	170800	77296510	5280	5280	5280	5280	0
221	20240902	170700	77296510	5280	5280	5280	5280	0
222	20240902	170600	77296510	5280	5280	5280	5280	0
223	20240902	170500	77296510	5280	5280	5280	5280	0
224	20240902	170400	77296510	5280	5280	5280	5280	0
225	20240902	170300	77296510	5280	5280	5280	5280	0
226	20240902	170200	77296510	5280	5280	5280	5280	0
227	20240902	170100	77296510	5280	5280	5280	5280	0
228	20240902	170000	77296510	5280	5280	5280	5280	0
229	20240902	165900	77296510	5280	5280	5280	5280	0
230	20240902	165800	77296510	5280	5280	5280	5280	0
231	20240902	165700	77296510	5280	5280	5280	5280	0
232	20240902	165600	77296510	5280	5280	5280	5280	0
233	20240902	165500	77296510	5280	5280	5280	5280	0
234	20240902	165400	77296510	5280	5280	5280	5280	0
235	20240902	165300	77296510	5280	5280	5280	5280	0
236	20240902	165200	77296510	5280	5280	5280	5280	0
237	20240902	165100	77296510	5280	5280	5280	5280	0
238	20240902	165000	77296510	5280	5280	5280	5280	0
239	20240902	164900	77296510	5280	5280	5280	5280	0
240	20240902	164800	77296510	5280	5280	5280	5280	0
241	20240902	164700	77296510	5280	5280	5280	5280	0
242	20240902	164600	77296510	5280	5280	5280	5280	847
243	20240902	164500	77296510	5280	5280	5280	5280	0
244	20240902	164400	77296510	5280	5280	5280	5280	0
245	20240902	164300	77296510	5280	5280	5280	5280	0
246	20240902	164200	77296510	5280	5280	5280	5280	0
247	20240902	164100	77296510	5280	5280	5280	5280	0
248	20240902	164000	77296510	5280	5280	5280	5280	0
249	20240902	163900	77296510	5280	5280	5280	5280	0
250	20240902	163800	77296510	5280	5280	5280	5280	0
251	20240902	163700	77296510	5280	5280	5280	5280	0
252	20240902	163600	77296510	5280	5280	5280	5280	0
253	20240902	163500	77296510	5280	5280	5280	5280	0
254	20240902	163400	77296510	5280	5280	5280	5280	0
255	20240902	163300	77296510	5280	5280	5280	5280	0
256	20240902	163200	77296510	5280	5280	5280	5280	0
257	20240902	163100	77296510	5280	5280	5280	5280	0
258	20240902	163000	77296510	5280	5280	5280	5280	0
259	20240902	162900	77296510	5280	5280	5280	5280	0
260	20240902	162800	77296510	5280	5280	5280	5280	0
261	20240902	162700	77296510	5280	5280	5280	5280	0
262	20240902	162600	77296510	5280	5280	5280	5280	0
263	20240902	162500	77296510	5280	5280	5280	5280	0
264	20240902	162400	77296510	5280	5280	5280	5280	0
265	20240902	162300	77296510	5280	5280	5280	5280	0
266	20240902	162200	77296510	5280	5280	5280	5280	0
267	20240902	162100	77296510	5280	5280	5280	5280	0
268	20240902	162000	77296510	5280	5280	5280	5280	0
269	20240902	161900	77296510	5280	5280	5280	5280	0
270	20240902	161800	77296510	5280	5280	5280	5280	0
271	20240902	161700	77296510	5280	5280	5280	5280	0
272	20240902	161600	77296510	5280	5280	5280	5280	847
273	20240902	161500	77296510	5280	5280	5280	5280	0
274	20240902	161400	77296510	5280	5280	5280	5280	0
275	20240902	161300	77296510	5280	5280	5280	5280	0
276	20240902	161200	77296510	5280	5280	5280	5280	0
277	20240902	161100	77296510	5280	5280	5280	5280	0
278	20240902	161000	77296510	5280	5280	5280	5280	0
279	20240902	160900	77296510	5280	5280	5280	5280	0
280	20240902	160800	77296510	5280	5280	5280	5280	0
281	20240902	160700	77296510	5280	5280	5280	5280	0
282	20240902	160600	77296510	5280	5280	5280	5280	0
283	20240902	160500	77296510	5280	5280	5280	5280	0
284	20240902	160400	77296510	5280	5280	5280	5280	0
285	20240902	160300	77296510	5280	5280	5280	5280	0
286	20240902	160200	77296510	5280	5280	5280	5280	0
287	20240902	160100	77296510	5280	5280	5280	5280	0
288	20240902	160000	77296510	5280	5280	5280	5280	0
289	20240902	155900	77296510	5280	5280	5280	5280	0
290	20240902	155800	77296510	5280	5280	5280	5280	0
291	20240902	155700	77296510	5280	5280	5280	5280	0
292	20240902	155600	77296510	5280	5280	5280	5280	0
293	20240902	155500	77296510	5280	5280	5280	5280	0
294	20240902	155400	77296510	5280	5280	5280	5280	0
295	20240902	155300	77296510	5280	5280	5280	5280	0
296	20240902	155200	77296510	5280	5280	5280	5280	0
297	20240902	155100	77296510	5280	5280	5280	5280	0
298	20240902	155000	77296510	5280	5280	5280	5280	0
299	20240902	154900	77296510	5280	5280	5280	5280	0
300	20240902	154800	77296510	5280	5280	5280	5280	0
301	20240902	154700	77296510	5280	5280	5280	5280	0
302	20240902	154600	77296510	5280	5280	5280	5280	847
303	20240902	154500	77296510	5280	5280	5280	5280	0
304	20240902	154400	77296510	5280	5280	5280	5280	0
305	20240902	154300	77296510	5280	5280	5280	5280	0
306	20240902	154200	77296510	5280	5280	5280	5280	0
307	20240902	154100	77296510	5280	5280	5280	5280	0
308	20240902	154000	77296510	5280	5280	5280	5280	0
309	20240902	153900	77296510	5280	5280	5280	5280	0
310	20240902	153800	77296510	5280	5280	5280	5280	0
311	20240902	153700	77296510	5280	5280	5280	5280	0
312	20240902	153600	77296510	5280	5280	5280	5280	0
313	20240902	153500	77296510	5280	5280	5280	5280	0
314	20240902	153400	77296510	5280	5280	5280	5280	0
315	20240902	153300	77296510	5280	5280	5280	5280	0
316	20240902	153200	77296510	5280	5280	5280	5280	0
317	20240902	153100	77296510	5280	5280	5280	5280	0
318	20240902	153000	77296510	5280	5280	5280	5280	847
319	20240902	152900	72824350	5260	5260	5260	5260	0
320	20240902	152800	72824350	5260	5260	5260	5260	0
321	20240902	152700	72824350	5260	5260	5260	5260	0
322	20240902	152600	72824350	5260	5260	5260	5260	0
323	20240902	152500	72824350	5260	5260	5260	5260	0
324	20240902	152400	72824350	5260	5260	5260	5260	0
325	20240902	152300	72824350	5260	5260	5260	5260	0
326	20240902	152200	72824350	5260	5260	5260	5260	0
327	20240902	152100	72824350	5260	5260	5260	5260	0
328	20240902	152000	72824350	5260	5260	5260	5260	0
329	20240902	151900	72824350	5260	5230	5260	5230	21
330	20240902	151800	72714490	5220	5220	5220	5220	3
331	20240902	151700	72698830	5260	5230	5260	5220	533
332	20240902	151600	69912790	5230	5230	5230	5230	4
333	20240902	151500	69891870	5240	5240	5240	5240	0
334	20240902	151400	69891870	5240	5240	5240	5240	0
335	20240902	151300	69891870	5240	5240	5240	5240	0
336	20240902	151200	69891870	5240	5230	5240	5230	27
337	20240902	151100	69750460	5240	5240	5240	5240	0
338	20240902	151000	69750460	5240	5240	5240	5240	671
339	20240902	150900	66234420	5270	5270	5270	5270	9
340	20240902	150800	66186990	5270	5270	5270	5270	0
341	20240902	150700	66186990	5270	5270	5270	5270	0
342	20240902	150600	66186990	5270	5270	5270	5270	8
343	20240902	150500	66144830	5230	5230	5230	5230	0
344	20240902	150400	66144830	5230	5230	5230	5230	0
345	20240902	150300	66144830	5230	5230	5230	5230	0
346	20240902	150200	66144830	5230	5230	5230	5230	0
347	20240902	150100	66144830	5230	5230	5230	5230	0
348	20240902	150000	66144830	5230	5230	5230	5230	0
349	20240902	145900	66144830	5230	5230	5230	5230	0
350	20240902	145800	66144830	5230	5230	5230	5230	33
351	20240902	145700	65972240	5240	5240	5240	5240	0
352	20240902	145600	65972240	5240	5240	5240	5240	610
353	20240902	145500	62775840	5240	5240	5240	5240	0
354	20240902	145400	62775840	5240	5240	5240	5240	0
355	20240902	145300	62775840	5240	5250	5250	5240	735
356	20240902	145200	58919210	5250	5250	5250	5250	85
357	20240902	145100	58472960	5260	5260	5260	5260	500
358	20240902	145000	55842960	5260	5260	5260	5260	0
359	20240902	144900	55842960	5260	5260	5260	5260	0
360	20240902	144800	55842960	5260	5260	5260	5260	20
361	20240902	144700	55737760	5260	5260	5260	5260	0
362	20240902	144600	55737760	5260	5260	5260	5260	0
363	20240902	144500	55737760	5260	5260	5260	5260	0
364	20240902	144400	55737760	5260	5260	5260	5260	0
365	20240902	144300	55737760	5260	5260	5260	5260	0
366	20240902	144200	55737760	5260	5260	5260	5260	0
367	20240902	144100	55737760	5260	5260	5260	5260	0
368	20240902	144000	55737760	5260	5260	5260	5260	0
369	20240902	143900	55737760	5260	5260	5260	5260	0
370	20240902	143800	55737760	5260	5260	5260	5260	400
371	20240902	143700	53633760	5260	5260	5260	5260	0
372	20240902	143600	53633760	5260	5260	5260	5260	100
373	20240902	143500	53107760	5250	5250	5250	5250	0
374	20240902	143400	53107760	5250	5250	5250	5250	119
375	20240902	143300	52483010	5270	5270	5270	5270	0
376	20240902	143200	52483010	5270	5270	5270	5270	0
377	20240902	143100	52483010	5270	5270	5270	5270	3
378	20240902	143000	52467200	5270	5270	5270	5270	0
379	20240902	142900	52467200	5270	5270	5270	5270	0
380	20240902	142800	52467200	5270	5270	5270	5270	0
381	20240902	142700	52467200	5270	5270	5270	5270	0
382	20240902	142600	52467200	5270	5270	5270	5270	0
383	20240902	142500	52467200	5270	5270	5270	5270	0
384	20240902	142400	52467200	5270	5270	5270	5270	0
385	20240902	142300	52467200	5270	5270	5270	5270	0
386	20240902	142200	52467200	5270	5270	5270	5270	1
387	20240902	142100	52461930	5250	5250	5250	5250	0
388	20240902	142000	52461930	5250	5250	5250	5250	0
389	20240902	141900	52461930	5250	5250	5250	5250	0
390	20240902	141800	52461930	5250	5250	5250	5250	32
391	20240902	141700	52293930	5260	5260	5260	5260	0
392	20240902	141600	52293930	5260	5260	5260	5260	0
393	20240902	141500	52293930	5260	5260	5260	5260	0
394	20240902	141400	52293930	5260	5260	5260	5260	0
395	20240902	141300	52293930	5260	5260	5260	5260	0
396	20240902	141200	52293930	5260	5260	5260	5260	0
397	20240902	141100	52293930	5260	5260	5260	5260	0
398	20240902	141000	52293930	5260	5260	5260	5260	0
399	20240902	140900	52293930	5260	5260	5260	5260	0
400	20240902	140800	52293930	5260	5260	5260	5260	0
401	20240902	140700	52293930	5260	5260	5260	5260	0
402	20240902	140600	52293930	5260	5260	5260	5260	0
403	20240902	140500	52293930	5260	5260	5260	5260	0
404	20240902	140400	52293930	5260	5260	5260	5260	10
405	20240902	140300	52241330	5260	5260	5260	5260	0
406	20240902	140200	52241330	5260	5260	5260	5260	0
407	20240902	140100	52241330	5260	5260	5260	5260	0
408	20240902	140000	52241330	5260	5260	5260	5260	13
409	20240902	135900	52172950	5270	5270	5270	5270	0
410	20240902	135800	52172950	5270	5270	5270	5270	0
411	20240902	135700	52172950	5270	5270	5270	5270	0
412	20240902	135600	52172950	5270	5270	5270	5270	0
413	20240902	135500	52172950	5270	5270	5270	5270	0
414	20240902	135400	52172950	5270	5270	5270	5270	0
415	20240902	135300	52172950	5270	5270	5270	5270	0
416	20240902	135200	52172950	5270	5270	5270	5270	0
417	20240902	135100	52172950	5270	5270	5270	5270	0
418	20240902	135000	52172950	5270	5270	5270	5270	2
419	20240902	134900	52162410	5280	5280	5280	5280	3
420	20240902	134800	52146570	5280	5280	5280	5280	0
421	20240902	134700	52146570	5280	5280	5280	5280	0
422	20240902	134600	52146570	5280	5280	5280	5280	2
423	20240902	134500	52136010	5280	5280	5280	5280	0
424	20240902	134400	52136010	5280	5280	5280	5280	0
425	20240902	134300	52136010	5280	5280	5280	5280	0
426	20240902	134200	52136010	5280	5280	5280	5280	0
427	20240902	134100	52136010	5280	5280	5280	5280	0
428	20240902	134000	52136010	5280	5280	5280	5280	5
429	20240902	133900	52109610	5280	5280	5280	5280	0
430	20240902	133800	52109610	5280	5280	5280	5280	0
431	20240902	133700	52109610	5280	5280	5280	5280	1
432	20240902	133600	52104330	5280	5280	5280	5280	0
433	20240902	133500	52104330	5280	5280	5280	5280	0
434	20240902	133400	52104330	5280	5280	5280	5280	0
435	20240902	133300	52104330	5280	5280	5280	5280	0
436	20240902	133200	52104330	5280	5280	5280	5280	0
437	20240902	133100	52104330	5280	5280	5280	5280	0
438	20240902	133000	52104330	5280	5280	5280	5280	0
439	20240902	132900	52104330	5280	5280	5280	5280	0
440	20240902	132800	52104330	5280	5280	5280	5280	0
441	20240902	132700	52104330	5280	5280	5280	5280	0
442	20240902	132600	52104330	5280	5280	5280	5280	0
443	20240902	132500	52104330	5280	5280	5280	5280	0
444	20240902	132400	52104330	5280	5280	5280	5280	1
445	20240902	132300	52099050	5260	5250	5260	5250	40
446	20240902	132200	51888700	5240	5240	5240	5240	740
447	20240902	132100	48011100	5240	5240	5240	5240	11
448	20240902	132000	47953460	5240	5240	5240	5240	0
449	20240902	131900	47953460	5240	5240	5240	5240	1
450	20240902	131800	47948220	5220	5220	5220	5220	0
451	20240902	131700	47948220	5220	5220	5220	5220	0
452	20240902	131600	47948220	5220	5220	5220	5220	0
453	20240902	131500	47948220	5220	5220	5220	5220	0
454	20240902	131400	47948220	5220	5220	5220	5220	0
455	20240902	131300	47948220	5220	5220	5220	5220	0
456	20240902	131200	47948220	5220	5220	5220	5220	0
457	20240902	131100	47948220	5220	5220	5220	5220	1
458	20240902	131000	47943000	5220	5220	5220	5220	0
459	20240902	130900	47943000	5220	5220	5220	5220	0
460	20240902	130800	47943000	5220	5220	5220	5220	0
461	20240902	130700	47943000	5220	5220	5220	5220	0
462	20240902	130600	47943000	5220	5220	5220	5220	0
463	20240902	130500	47943000	5220	5220	5220	5220	0
464	20240902	130400	47943000	5220	5220	5220	5220	0
465	20240902	130300	47943000	5220	5220	5220	5220	0
466	20240902	130200	47943000	5220	5220	5220	5220	0
467	20240902	130100	47943000	5220	5220	5220	5220	0
468	20240902	130000	47943000	5220	5220	5220	5220	0
469	20240902	125900	47943000	5220	5220	5220	5220	0
470	20240902	125800	47943000	5220	5220	5220	5220	0
471	20240902	125700	47943000	5220	5220	5220	5220	0
472	20240902	125600	47943000	5220	5220	5220	5220	0
473	20240902	125500	47943000	5220	5220	5220	5220	100
474	20240902	125400	47421000	5240	5240	5240	5240	1
475	20240902	125300	47415760	5220	5230	5230	5220	100
476	20240902	125200	46893710	5240	5240	5240	5240	0
477	20240902	125100	46893710	5240	5240	5240	5240	0
478	20240902	125000	46893710	5240	5240	5240	5240	0
479	20240902	124900	46893710	5240	5240	5240	5240	0
480	20240902	124800	46893710	5240	5240	5240	5240	0
481	20240902	124700	46893710	5240	5240	5240	5240	0
482	20240902	124600	46893710	5240	5240	5240	5240	0
483	20240902	124500	46893710	5240	5240	5240	5240	0
484	20240902	124400	46893710	5240	5240	5240	5240	0
485	20240902	124300	46893710	5240	5240	5240	5240	1
486	20240902	124200	46888470	5230	5230	5230	5230	0
487	20240902	124100	46888470	5230	5230	5230	5230	0
488	20240902	124000	46888470	5230	5230	5230	5230	0
489	20240902	123900	46888470	5230	5230	5230	5230	0
490	20240902	123800	46888470	5230	5230	5230	5230	1
491	20240902	123700	46883240	5240	5240	5240	5240	0
492	20240902	123600	46883240	5240	5240	5240	5240	0
493	20240902	123500	46883240	5240	5240	5240	5240	0
494	20240902	123400	46883240	5240	5240	5240	5240	0
495	20240902	123300	46883240	5240	5240	5240	5240	0
496	20240902	123200	46883240	5240	5240	5240	5240	1
497	20240902	123100	46878000	5240	5240	5240	5240	3
498	20240902	123000	46862280	5220	5220	5220	5220	0
499	20240902	122900	46862280	5220	5220	5220	5220	0
500	20240902	122800	46862280	5220	5220	5220	5220	0
501	20240902	122700	46862280	5220	5220	5220	5220	0
502	20240902	122600	46862280	5220	5220	5220	5220	0
503	20240902	122500	46862280	5220	5220	5220	5220	33
504	20240902	122400	46690020	5220	5220	5220	5220	0
505	20240902	122300	46690020	5220	5220	5220	5220	0
506	20240902	122200	46690020	5220	5220	5220	5220	0
507	20240902	122100	46690020	5220	5220	5220	5220	0
508	20240902	122000	46690020	5220	5220	5220	5220	0
509	20240902	121900	46690020	5220	5220	5220	5220	0
510	20240902	121800	46690020	5220	5220	5220	5220	273
511	20240902	121700	45264960	5220	5220	5220	5220	0
512	20240902	121600	45264960	5220	5220	5220	5220	1
513	20240902	121500	45259740	5220	5220	5220	5220	0
514	20240902	121400	45259740	5220	5220	5220	5220	0
515	20240902	121300	45259740	5220	5220	5220	5220	0
516	20240902	121200	45259740	5220	5220	5220	5220	0
517	20240902	121100	45259740	5220	5250	5250	5220	1000
518	20240902	121000	40029230	5260	5260	5260	5260	0
519	20240902	120900	40029230	5260	5260	5260	5260	0
520	20240902	120800	40029230	5260	5260	5260	5260	100
521	20240902	120700	39503230	5260	5260	5260	5260	1
522	20240902	120600	39497970	5250	5250	5250	5250	0
523	20240902	120500	39497970	5250	5250	5250	5250	0
524	20240902	120400	39497970	5250	5250	5250	5250	0
525	20240902	120300	39497970	5250	5250	5250	5250	2
526	20240902	120200	39487470	5250	5250	5250	5250	1
527	20240902	120100	39482220	5250	5250	5250	5250	0
528	20240902	120000	39482220	5250	5250	5250	5250	0
529	20240902	115900	39482220	5250	5250	5250	5250	0
530	20240902	115800	39482220	5250	5250	5250	5250	0
531	20240902	115700	39482220	5250	5250	5250	5250	0
532	20240902	115600	39482220	5250	5250	5250	5250	0
533	20240902	115500	39482220	5250	5250	5250	5250	1
534	20240902	115400	39476970	5260	5260	5260	5260	0
535	20240902	115300	39476970	5260	5260	5260	5260	6
536	20240902	115200	39445410	5260	5260	5260	5260	0
537	20240902	115100	39445410	5260	5260	5260	5260	0
538	20240902	115000	39445410	5260	5260	5260	5260	0
539	20240902	114900	39445410	5260	5260	5260	5260	0
540	20240902	114800	39445410	5260	5260	5260	5260	0
541	20240902	114700	39445410	5260	5260	5260	5260	0
542	20240902	114600	39445410	5260	5260	5260	5260	6
543	20240902	114500	39413850	5280	5280	5280	5280	0
544	20240902	114400	39413850	5280	5280	5280	5280	0
545	20240902	114300	39413850	5280	5280	5280	5280	0
546	20240902	114200	39413850	5280	5280	5280	5280	0
547	20240902	114100	39413850	5280	5280	5280	5280	0
548	20240902	114000	39413850	5280	5280	5280	5280	0
549	20240902	113900	39413850	5280	5280	5280	5280	0
550	20240902	113800	39413850	5280	5280	5280	5280	0
551	20240902	113700	39413850	5280	5280	5280	5280	0
552	20240902	113600	39413850	5280	5280	5280	5280	0
553	20240902	113500	39413850	5280	5280	5280	5280	0
554	20240902	113400	39413850	5280	5270	5280	5270	5
555	20240902	113300	39387460	5280	5280	5280	5280	0
556	20240902	113200	39387460	5280	5280	5280	5280	0
557	20240902	113100	39387460	5280	5280	5280	5280	0
558	20240902	113000	39387460	5280	5280	5280	5280	0
559	20240902	112900	39387460	5280	5280	5280	5280	0
560	20240902	112800	39387460	5280	5280	5280	5280	0
561	20240902	112700	39387460	5280	5280	5280	5280	0
562	20240902	112600	39387460	5280	5280	5280	5280	0
563	20240902	112500	39387460	5280	5280	5280	5280	0
564	20240902	112400	39387460	5280	5280	5280	5280	0
565	20240902	112300	39387460	5280	5280	5280	5280	0
566	20240902	112200	39387460	5280	5280	5280	5280	0
567	20240902	112100	39387460	5280	5280	5280	5280	1
568	20240902	112000	39382180	5260	5250	5260	5250	1383
569	20240902	111900	32121420	5250	5250	5250	5250	0
570	20240902	111800	32121420	5250	5250	5250	5250	0
571	20240902	111700	32121420	5250	5250	5250	5250	0
572	20240902	111600	32121420	5250	5250	5250	5250	0
573	20240902	111500	32121420	5250	5250	5250	5250	0
574	20240902	111400	32121420	5250	5250	5250	5250	0
575	20240902	111300	32121420	5250	5250	5250	5250	0
576	20240902	111200	32121420	5250	5250	5250	5250	0
577	20240902	111100	32121420	5250	5250	5250	5250	1
578	20240902	111000	32116170	5230	5230	5230	5230	0
579	20240902	110900	32116170	5230	5230	5230	5230	30
580	20240902	110800	31959270	5250	5250	5250	5250	0
581	20240902	110700	31959270	5250	5250	5250	5250	114
582	20240902	110600	31360770	5230	5230	5230	5230	21
583	20240902	110500	31250940	5250	5250	5250	5250	0
584	20240902	110400	31250940	5250	5250	5250	5240	34
585	20240902	110300	31072480	5250	5250	5250	5250	0
586	20240902	110200	31072480	5250	5250	5250	5250	0
587	20240902	110100	31072480	5250	5250	5250	5250	0
588	20240902	110000	31072480	5250	5250	5250	5250	0
589	20240902	105900	31072480	5250	5250	5250	5250	172
590	20240902	105800	30169480	5250	5250	5250	5250	0
591	20240902	105700	30169480	5250	5250	5250	5250	0
592	20240902	105600	30169480	5250	5280	5280	5250	1556
593	20240902	105500	21984680	5280	5280	5280	5280	0
594	20240902	105400	21984680	5280	5280	5280	5280	0
595	20240902	105300	21984680	5280	5280	5280	5280	0
596	20240902	105200	21984680	5280	5280	5280	5280	0
597	20240902	105100	21984680	5280	5280	5280	5280	0
598	20240902	105000	21984680	5280	5280	5280	5280	0
599	20240902	104900	21984680	5280	5280	5280	5280	0
600	20240902	104800	21984680	5280	5280	5280	5280	0
601	20240902	104700	21984680	5280	5280	5280	5280	0
602	20240902	104600	21984680	5280	5280	5280	5280	0
603	20240902	104500	21984680	5280	5280	5280	5280	0
604	20240902	104400	21984680	5280	5280	5280	5280	0
605	20240902	104300	21984680	5280	5280	5280	5280	0
606	20240902	104200	21984680	5280	5280	5280	5280	0
607	20240902	104100	21984680	5280	5280	5280	5280	0
608	20240902	104000	21984680	5280	5280	5280	5280	1
609	20240902	103900	21979400	5280	5280	5280	5280	0
610	20240902	103800	21979400	5280	5280	5280	5280	0
611	20240902	103700	21979400	5280	5280	5280	5280	0
612	20240902	103600	21979400	5280	5280	5280	5280	0
613	20240902	103500	21979400	5280	5280	5280	5280	0
614	20240902	103400	21979400	5280	5280	5280	5280	0
615	20240902	103300	21979400	5280	5280	5280	5280	0
616	20240902	103200	21979400	5280	5280	5280	5280	0
617	20240902	103100	21979400	5280	5280	5280	5280	24
618	20240902	103000	21852680	5300	5300	5300	5300	0
619	20240902	102900	21852680	5300	5300	5300	5300	0
620	20240902	102800	21852680	5300	5300	5300	5300	0
621	20240902	102700	21852680	5300	5300	5300	5300	0
622	20240902	102600	21852680	5300	5300	5300	5300	0
623	20240902	102500	21852680	5300	5300	5300	5300	10
624	20240902	102400	21799680	5260	5260	5260	5260	0
625	20240902	102300	21799680	5260	5270	5270	5260	34
626	20240902	102200	21620670	5320	5320	5320	5320	0
627	20240902	102100	21620670	5320	5320	5320	5320	0
628	20240902	102000	21620670	5320	5320	5320	5320	0
629	20240902	101900	21620670	5320	5320	5320	5320	1
630	20240902	101800	21615350	5330	5330	5330	5330	0
631	20240902	101700	21615350	5330	5330	5330	5330	0
632	20240902	101600	21615350	5330	5330	5330	5330	0
633	20240902	101500	21615350	5330	5330	5330	5330	0
634	20240902	101400	21615350	5330	5330	5330	5330	0
635	20240902	101300	21615350	5330	5330	5330	5330	1
636	20240902	101200	21610020	5330	5310	5330	5310	35
637	20240902	101100	21424050	5330	5300	5330	5300	80
638	20240902	101000	20999260	5320	5320	5320	5320	0
639	20240902	100900	20999260	5320	5320	5320	5320	0
640	20240902	100800	20999260	5320	5320	5320	5320	4
641	20240902	100700	20977980	5320	5320	5320	5320	0
642	20240902	100600	20977980	5320	5320	5320	5320	0
643	20240902	100500	20977980	5320	5280	5320	5280	282
644	20240902	100400	19487570	5260	5260	5260	5260	0
645	20240902	100300	19487570	5260	5260	5260	5260	0
646	20240902	100200	19487570	5260	5260	5260	5260	0
647	20240902	100100	19487570	5260	5260	5260	5260	0
648	20240902	100000	19487570	5260	5260	5260	5260	0
649	20240902	095900	19487570	5260	5260	5260	5260	1
650	20240902	095800	19482310	5260	5280	5280	5260	126
651	20240902	095700	18819230	5320	5320	5320	5320	0
652	20240902	095600	18819230	5320	5320	5320	5320	1
653	20240902	095500	18813910	5270	5280	5280	5270	423
654	20240902	095400	16581470	5280	5330	5330	5280	108
655	20240902	095300	16011110	5330	5300	5340	5290	208
656	20240902	095200	14909260	5330	5310	5330	5310	511
657	20240902	095100	12189850	5300	5270	5300	5270	301
658	20240902	095000	10597730	5250	5250	5250	5250	0
659	20240902	094900	10597730	5250	5250	5250	5250	421
660	20240902	094800	8387480	5250	5250	5250	5250	0
661	20240902	094700	8387480	5250	5250	5250	5250	0
662	20240902	094600	8387480	5250	5250	5250	5250	6
663	20240902	094500	8355980	5210	5210	5210	5210	0
664	20240902	094400	8355980	5210	5210	5210	5210	0
665	20240902	094300	8355980	5210	5210	5210	5210	0
666	20240902	094200	8355980	5210	5220	5220	5210	250
667	20240902	094100	7053420	5220	5220	5220	5220	0
668	20240902	094000	7053420	5220	5220	5220	5220	0
669	20240902	093900	7053420	5220	5220	5220	5220	0
670	20240902	093800	7053420	5220	5220	5220	5220	25
671	20240902	093700	6922920	5220	5220	5220	5220	0
672	20240902	093600	6922920	5220	5220	5220	5220	0
673	20240902	093500	6922920	5220	5220	5220	5220	8
674	20240902	093400	6881160	5220	5220	5220	5220	30
675	20240902	093300	6724560	5240	5240	5240	5240	0
676	20240902	093200	6724560	5240	5240	5240	5240	0
677	20240902	093100	6724560	5240	5240	5240	5240	200
678	20240902	093000	5676560	5250	5250	5250	5250	0
679	20240902	092900	5676560	5250	5250	5250	5250	0
680	20240902	092800	5676560	5250	5250	5250	5250	0
681	20240902	092700	5676560	5250	5250	5250	5250	0
682	20240902	092600	5676560	5250	5250	5250	5250	0
683	20240902	092500	5676560	5250	5250	5250	5250	0
684	20240902	092400	5676560	5250	5250	5250	5250	0
685	20240902	092300	5676560	5250	5250	5250	5250	0
686	20240902	092200	5676560	5250	5250	5250	5250	0
687	20240902	092100	5676560	5250	5250	5250	5250	0
688	20240902	092000	5676560	5250	5250	5250	5250	0
689	20240902	091900	5676560	5250	5250	5250	5250	0
690	20240902	091800	5676560	5250	5270	5270	5210	344
691	20240902	091700	3883030	5260	5260	5260	5260	0
692	20240902	091600	3883030	5260	5260	5260	5260	0
693	20240902	091500	3883030	5260	5260	5260	5260	323
694	20240902	091400	2184050	5280	5280	5280	5280	0
695	20240902	091300	2184050	5280	5250	5280	5220	262
696	20240902	091200	809300	5290	5290	5290	5290	0
697	20240902	091100	809300	5290	5290	5290	5290	0
698	20240902	091000	809300	5290	5290	5290	5290	0
699	20240902	090900	809300	5290	5290	5290	5290	0
700	20240902	090800	809300	5290	5290	5290	5290	1
701	20240902	090700	804010	5250	5250	5250	5250	0
702	20240902	090600	804010	5250	5290	5290	5250	29
703	20240902	090500	651360	5290	5290	5290	5290	2
704	20240902	090400	640780	5260	5260	5260	5260	2
705	20240902	090300	630260	5290	5250	5290	5250	2
706	20240902	090200	619720	5260	5280	5280	5260	36
707	20240902	090100	430100	5330	5330	5330	5330	1
708	20240902	090000	424770	5300	5310	5330	5300	80