KissMeData/163730/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202300	31282491370	8580	8580	8580	8580	113
3	20240903	202200	31282491370	8580	8580	8580	8580	0
4	20240903	202100	31282491370	8580	8580	8580	8580	0
5	20240903	202000	31282491370	8580	8580	8580	8580	0
6	20240903	201900	31282491370	8580	8580	8580	8580	0
7	20240903	201800	31282491370	8580	8580	8580	8580	0
8	20240903	201700	31282491370	8580	8580	8580	8580	0
9	20240903	201600	31282491370	8580	8580	8580	8580	0
10	20240903	201500	31282491370	8580	8580	8580	8580	0
11	20240903	201400	31282491370	8580	8580	8580	8580	0
12	20240903	201300	31282491370	8580	8580	8580	8580	0
13	20240903	201200	31282491370	8580	8580	8580	8580	0
14	20240903	201100	31282491370	8580	8580	8580	8580	0
15	20240903	201000	31282491370	8580	8580	8580	8580	0
16	20240903	200900	31282491370	8580	8580	8580	8580	0
17	20240903	200800	31282491370	8580	8580	8580	8580	0
18	20240903	200700	31282491370	8580	8580	8580	8580	0
19	20240903	200600	31282491370	8580	8580	8580	8580	0
20	20240903	200500	31282491370	8580	8580	8580	8580	0
21	20240903	200400	31282491370	8580	8580	8580	8580	0
22	20240903	200300	31282491370	8580	8580	8580	8580	0
23	20240903	200200	31282491370	8580	8580	8580	8580	0
24	20240903	200100	31282491370	8580	8580	8580	8580	0
25	20240903	200000	31282491370	8580	8580	8580	8580	0
26	20240903	195900	31282491370	8580	8580	8580	8580	0
27	20240903	195800	31282491370	8580	8580	8580	8580	0
28	20240903	195700	31282491370	8580	8580	8580	8580	0
29	20240903	195600	31282491370	8580	8580	8580	8580	0
30	20240903	195500	31282491370	8580	8580	8580	8580	0
31	20240903	195400	31282491370	8580	8580	8580	8580	0
32	20240903	195300	31282491370	8580	8580	8580	8580	113
33	20240903	195200	31282491370	8580	8580	8580	8580	0
34	20240903	195100	31282491370	8580	8580	8580	8580	0
35	20240903	195000	31282491370	8580	8580	8580	8580	0
36	20240903	194900	31282491370	8580	8580	8580	8580	0
37	20240903	194800	31282491370	8580	8580	8580	8580	0
38	20240903	194700	31282491370	8580	8580	8580	8580	0
39	20240903	194600	31282491370	8580	8580	8580	8580	0
40	20240903	194500	31282491370	8580	8580	8580	8580	0
41	20240903	194400	31282491370	8580	8580	8580	8580	0
42	20240903	194300	31282491370	8580	8580	8580	8580	0
43	20240903	194200	31282491370	8580	8580	8580	8580	0
44	20240903	194100	31282491370	8580	8580	8580	8580	0
45	20240903	194000	31282491370	8580	8580	8580	8580	0
46	20240903	193900	31282491370	8580	8580	8580	8580	0
47	20240903	193800	31282491370	8580	8580	8580	8580	0
48	20240903	193700	31282491370	8580	8580	8580	8580	0
49	20240903	193600	31282491370	8580	8580	8580	8580	0
50	20240903	193500	31282491370	8580	8580	8580	8580	0
51	20240903	193400	31282491370	8580	8580	8580	8580	0
52	20240903	193300	31282491370	8580	8580	8580	8580	0
53	20240903	193200	31282491370	8580	8580	8580	8580	0
54	20240903	193100	31282491370	8580	8580	8580	8580	0
55	20240903	193000	31282491370	8580	8580	8580	8580	0
56	20240903	192900	31282491370	8580	8580	8580	8580	0
57	20240903	192800	31282491370	8580	8580	8580	8580	0
58	20240903	192700	31282491370	8580	8580	8580	8580	0
59	20240903	192600	31282491370	8580	8580	8580	8580	0
60	20240903	192500	31282491370	8580	8580	8580	8580	0
61	20240903	192400	31282491370	8580	8580	8580	8580	0
62	20240903	192300	31282491370	8580	8580	8580	8580	113
63	20240903	192200	31282491370	8580	8580	8580	8580	0
64	20240903	192100	31282491370	8580	8580	8580	8580	0
65	20240903	192000	31282491370	8580	8580	8580	8580	0
66	20240903	191900	31282491370	8580	8580	8580	8580	0
67	20240903	191800	31282491370	8580	8580	8580	8580	0
68	20240903	191700	31282491370	8580	8580	8580	8580	0
69	20240903	191600	31282491370	8580	8580	8580	8580	0
70	20240903	191500	31282491370	8580	8580	8580	8580	0
71	20240903	191400	31282491370	8580	8580	8580	8580	0
72	20240903	191300	31282491370	8580	8580	8580	8580	0
73	20240903	191200	31282491370	8580	8580	8580	8580	0
74	20240903	191100	31282491370	8580	8580	8580	8580	0
75	20240903	191000	31282491370	8580	8580	8580	8580	0
76	20240903	190900	31282491370	8580	8580	8580	8580	0
77	20240903	190800	31282491370	8580	8580	8580	8580	0
78	20240903	190700	31282491370	8580	8580	8580	8580	0
79	20240903	190600	31282491370	8580	8580	8580	8580	0
80	20240903	190500	31282491370	8580	8580	8580	8580	0
81	20240903	190400	31282491370	8580	8580	8580	8580	0
82	20240903	190300	31282491370	8580	8580	8580	8580	0
83	20240903	190200	31282491370	8580	8580	8580	8580	0
84	20240903	190100	31282491370	8580	8580	8580	8580	0
85	20240903	190000	31282491370	8580	8580	8580	8580	0
86	20240903	185900	31282491370	8580	8580	8580	8580	0
87	20240903	185800	31282491370	8580	8580	8580	8580	0
88	20240903	185700	31282491370	8580	8580	8580	8580	0
89	20240903	185600	31282491370	8580	8580	8580	8580	0
90	20240903	185500	31282491370	8580	8580	8580	8580	0
91	20240903	185400	31282491370	8580	8580	8580	8580	0
92	20240903	185300	31282491370	8580	8580	8580	8580	113
93	20240903	185200	31282491370	8580	8580	8580	8580	0
94	20240903	185100	31282491370	8580	8580	8580	8580	0
95	20240903	185000	31282491370	8580	8580	8580	8580	0
96	20240903	184900	31282491370	8580	8580	8580	8580	0
97	20240903	184800	31282491370	8580	8580	8580	8580	0
98	20240903	184700	31282491370	8580	8580	8580	8580	0
99	20240903	184600	31282491370	8580	8580	8580	8580	0
100	20240903	184500	31282491370	8580	8580	8580	8580	0
101	20240903	184400	31282491370	8580	8580	8580	8580	0
102	20240903	184300	31282491370	8580	8580	8580	8580	0
103	20240903	184200	31282491370	8580	8580	8580	8580	0
104	20240903	184100	31282491370	8580	8580	8580	8580	0
105	20240903	184000	31282491370	8580	8580	8580	8580	0
106	20240903	183900	31282491370	8580	8580	8580	8580	0
107	20240903	183800	31282491370	8580	8580	8580	8580	0
108	20240903	183700	31282491370	8580	8580	8580	8580	0
109	20240903	183600	31282491370	8580	8580	8580	8580	0
110	20240903	183500	31282491370	8580	8580	8580	8580	0
111	20240903	183400	31282491370	8580	8580	8580	8580	0
112	20240903	183300	31282491370	8580	8580	8580	8580	0
113	20240903	183200	31282491370	8580	8580	8580	8580	0
114	20240903	183100	31282491370	8580	8580	8580	8580	0
115	20240903	183000	31282491370	8580	8580	8580	8580	0
116	20240903	182900	31282491370	8580	8580	8580	8580	0
117	20240903	182800	31282491370	8580	8580	8580	8580	0
118	20240903	182700	31282491370	8580	8580	8580	8580	0
119	20240903	182600	31282491370	8580	8580	8580	8580	0
120	20240903	182500	31282491370	8580	8580	8580	8580	0
121	20240903	182400	31282491370	8580	8580	8580	8580	0
122	20240903	182300	31282491370	8580	8580	8580	8580	113
123	20240903	182200	31282491370	8580	8580	8580	8580	0
124	20240903	182100	31282491370	8580	8580	8580	8580	0
125	20240903	182000	31282491370	8580	8580	8580	8580	0
126	20240903	181900	31282491370	8580	8580	8580	8580	0
127	20240903	181800	31282491370	8580	8580	8580	8580	0
128	20240903	181700	31282491370	8580	8580	8580	8580	0
129	20240903	181600	31282491370	8580	8580	8580	8580	0
130	20240903	181500	31282491370	8580	8580	8580	8580	0
131	20240903	181400	31282491370	8580	8580	8580	8580	0
132	20240903	181300	31282491370	8580	8580	8580	8580	0
133	20240903	181200	31282491370	8580	8580	8580	8580	0
134	20240903	181100	31282491370	8580	8580	8580	8580	0
135	20240903	181000	31282491370	8580	8580	8580	8580	0
136	20240903	180900	31282491370	8580	8580	8580	8580	0
137	20240903	180800	31282491370	8580	8580	8580	8580	0
138	20240903	180700	31282491370	8580	8580	8580	8580	0
139	20240903	180600	31282491370	8580	8580	8580	8580	0
140	20240903	180500	31282491370	8580	8580	8580	8580	0
141	20240903	180400	31282491370	8580	8580	8580	8580	0
142	20240903	180300	31282491370	8580	8580	8580	8580	0
143	20240903	180200	31282491370	8580	8580	8580	8580	0
144	20240903	180100	31282491370	8580	8580	8580	8580	0
145	20240903	180000	31282491370	8580	8580	8580	8580	0
146	20240903	175900	31282491370	8580	8580	8580	8580	0
147	20240903	175800	31282491370	8580	8580	8580	8580	0
148	20240903	175700	31282491370	8580	8580	8580	8580	0
149	20240903	175600	31282491370	8580	8580	8580	8580	0
150	20240903	175500	31282491370	8580	8580	8580	8580	0
151	20240903	175400	31282491370	8580	8580	8580	8580	0
152	20240903	175300	31282491370	8580	8580	8580	8580	113
153	20240903	175200	31282491370	8580	8580	8580	8580	0
154	20240903	175100	31282491370	8580	8580	8580	8580	0
155	20240903	175000	31282491370	8580	8580	8580	8580	0
156	20240903	174900	31282491370	8580	8580	8580	8580	0
157	20240903	174800	31282491370	8580	8580	8580	8580	0
158	20240903	174700	31282491370	8580	8580	8580	8580	0
159	20240903	174600	31282491370	8580	8580	8580	8580	0
160	20240903	174500	31282491370	8580	8580	8580	8580	0
161	20240903	174400	31282491370	8580	8580	8580	8580	0
162	20240903	174300	31282491370	8580	8580	8580	8580	0
163	20240903	174200	31282491370	8580	8580	8580	8580	0
164	20240903	174100	31282491370	8580	8580	8580	8580	0
165	20240903	174000	31282491370	8580	8580	8580	8580	0
166	20240903	173900	31282491370	8580	8580	8580	8580	0
167	20240903	173800	31282491370	8580	8580	8580	8580	0
168	20240903	173700	31282491370	8580	8580	8580	8580	0
169	20240903	173600	31282491370	8580	8580	8580	8580	0
170	20240903	173500	31282491370	8580	8580	8580	8580	0
171	20240903	173400	31282491370	8580	8580	8580	8580	0
172	20240903	173300	31282491370	8580	8580	8580	8580	0
173	20240903	173200	31282491370	8580	8580	8580	8580	0
174	20240903	173100	31282491370	8580	8580	8580	8580	0
175	20240903	173000	31282491370	8580	8580	8580	8580	0
176	20240903	172900	31282491370	8580	8580	8580	8580	0
177	20240903	172800	31282491370	8580	8580	8580	8580	0
178	20240903	172700	31282491370	8580	8580	8580	8580	0
179	20240903	172600	31282491370	8580	8580	8580	8580	0
180	20240903	172500	31282491370	8580	8580	8580	8580	0
181	20240903	172400	31282491370	8580	8580	8580	8580	0
182	20240903	172300	31282491370	8580	8580	8580	8580	113
183	20240903	172200	31282491370	8580	8580	8580	8580	0
184	20240903	172100	31282491370	8580	8580	8580	8580	0
185	20240903	172000	31282491370	8580	8580	8580	8580	0
186	20240903	171900	31282491370	8580	8580	8580	8580	0
187	20240903	171800	31282491370	8580	8580	8580	8580	0
188	20240903	171700	31282491370	8580	8580	8580	8580	0
189	20240903	171600	31282491370	8580	8580	8580	8580	0
190	20240903	171500	31282491370	8580	8580	8580	8580	0
191	20240903	171400	31282491370	8580	8580	8580	8580	0
192	20240903	171300	31282491370	8580	8580	8580	8580	0
193	20240903	171200	31282491370	8580	8580	8580	8580	0
194	20240903	171100	31282491370	8580	8580	8580	8580	0
195	20240903	171000	31282491370	8580	8580	8580	8580	0
196	20240903	170900	31282491370	8580	8580	8580	8580	0
197	20240903	170800	31282491370	8580	8580	8580	8580	0
198	20240903	170700	31282491370	8580	8580	8580	8580	0
199	20240903	170600	31282491370	8580	8580	8580	8580	0
200	20240903	170500	31282491370	8580	8580	8580	8580	0
201	20240903	170400	31282491370	8580	8580	8580	8580	0
202	20240903	170300	31282491370	8580	8580	8580	8580	0
203	20240903	170200	31282491370	8580	8580	8580	8580	0
204	20240903	170100	31282491370	8580	8580	8580	8580	0
205	20240903	170000	31282491370	8580	8580	8580	8580	0
206	20240903	165900	31282491370	8580	8580	8580	8580	0
207	20240903	165800	31282491370	8580	8580	8580	8580	0
208	20240903	165700	31282491370	8580	8580	8580	8580	0
209	20240903	165600	31282491370	8580	8580	8580	8580	0
210	20240903	165500	31282491370	8580	8580	8580	8580	0
211	20240903	165400	31282491370	8580	8580	8580	8580	0
212	20240903	165300	31282491370	8580	8580	8580	8580	113
213	20240903	165200	31282491370	8580	8580	8580	8580	0
214	20240903	165100	31282491370	8580	8580	8580	8580	0
215	20240903	165000	31282491370	8580	8580	8580	8580	0
216	20240903	164900	31282491370	8580	8580	8580	8580	0
217	20240903	164800	31282491370	8580	8580	8580	8580	0
218	20240903	164700	31282491370	8580	8580	8580	8580	0
219	20240903	164600	31282491370	8580	8580	8580	8580	0
220	20240903	164500	31282491370	8580	8580	8580	8580	0
221	20240903	164400	31282491370	8580	8580	8580	8580	0
222	20240903	164300	31282491370	8580	8580	8580	8580	0
223	20240903	164200	31282491370	8580	8580	8580	8580	0
224	20240903	164100	31282491370	8580	8580	8580	8580	0
225	20240903	164000	31282491370	8580	8580	8580	8580	0
226	20240903	163900	31282491370	8580	8580	8580	8580	0
227	20240903	163800	31282491370	8580	8580	8580	8580	0
228	20240903	163700	31282491370	8580	8580	8580	8580	0
229	20240903	163600	31282491370	8580	8580	8580	8580	0
230	20240903	163500	31282491370	8580	8580	8580	8580	0
231	20240903	163400	31282491370	8580	8580	8580	8580	0
232	20240903	163300	31282491370	8580	8580	8580	8580	0
233	20240903	163200	31282491370	8580	8580	8580	8580	0
234	20240903	163100	31282491370	8580	8580	8580	8580	0
235	20240903	163000	31282491370	8580	8580	8580	8580	0
236	20240903	162900	31282491370	8580	8580	8580	8580	0
237	20240903	162800	31282491370	8580	8580	8580	8580	0
238	20240903	162700	31282491370	8580	8580	8580	8580	0
239	20240903	162600	31282491370	8580	8580	8580	8580	0
240	20240903	162500	31282491370	8580	8580	8580	8580	0
241	20240903	162400	31282491370	8580	8580	8580	8580	0
242	20240903	162300	31282491370	8580	8580	8580	8580	113
243	20240903	162200	31282491370	8580	8580	8580	8580	0
244	20240903	162100	31282491370	8580	8580	8580	8580	0
245	20240903	162000	31282491370	8580	8580	8580	8580	0
246	20240903	161900	31282491370	8580	8580	8580	8580	0
247	20240903	161800	31282491370	8580	8580	8580	8580	0
248	20240903	161700	31282491370	8580	8580	8580	8580	0
249	20240903	161600	31282491370	8580	8580	8580	8580	0
250	20240903	161500	31282491370	8580	8580	8580	8580	0
251	20240903	161400	31282491370	8580	8580	8580	8580	0
252	20240903	161300	31282491370	8580	8580	8580	8580	0
253	20240903	161200	31282491370	8580	8580	8580	8580	0
254	20240903	161100	31282491370	8580	8580	8580	8580	0
255	20240903	161000	31282491370	8580	8580	8580	8580	0
256	20240903	160900	31282491370	8580	8580	8580	8580	0
257	20240903	160800	31282491370	8580	8580	8580	8580	0
258	20240903	160700	31282491370	8580	8580	8580	8580	0
259	20240903	160600	31282491370	8580	8580	8580	8580	0
260	20240903	160500	31282491370	8580	8580	8580	8580	0
261	20240903	160400	31282491370	8580	8580	8580	8580	0
262	20240903	160300	31282491370	8580	8580	8580	8580	0
263	20240903	160200	31282491370	8580	8580	8580	8580	0
264	20240903	160100	31282491370	8580	8580	8580	8580	0
265	20240903	160000	31282491370	8580	8580	8580	8580	0
266	20240903	155900	31282491370	8580	8580	8580	8580	0
267	20240903	155800	31282491370	8580	8580	8580	8580	0
268	20240903	155700	31282491370	8580	8580	8580	8580	0
269	20240903	155600	31282491370	8580	8580	8580	8580	0
270	20240903	155500	31282491370	8580	8580	8580	8580	0
271	20240903	155400	31282491370	8580	8580	8580	8580	0
272	20240903	155300	31282491370	8580	8580	8580	8580	113
273	20240903	155200	31282491370	8580	8580	8580	8580	0
274	20240903	155100	31282491370	8580	8580	8580	8580	0
275	20240903	155000	31282491370	8580	8580	8580	8580	0
276	20240903	154900	31282491370	8580	8580	8580	8580	0
277	20240903	154800	31282491370	8580	8580	8580	8580	0
278	20240903	154700	31282491370	8580	8580	8580	8580	0
279	20240903	154600	31282491370	8580	8580	8580	8580	0
280	20240903	154500	31282491370	8580	8580	8580	8580	0
281	20240903	154400	31282491370	8580	8580	8580	8580	0
282	20240903	154300	31282491370	8580	8580	8580	8580	0
283	20240903	154200	31282491370	8580	8580	8580	8580	0
284	20240903	154100	31282491370	8580	8580	8580	8580	0
285	20240903	154000	31282491370	8580	8580	8580	8580	0
286	20240903	153900	31282491370	8580	8580	8580	8580	0
287	20240903	153800	31282491370	8580	8580	8580	8580	0
288	20240903	153700	31282491370	8580	8580	8580	8580	0
289	20240903	153600	31282491370	8580	8580	8580	8580	0
290	20240903	153500	31282491370	8580	8580	8580	8580	0
291	20240903	153400	31282491370	8580	8580	8580	8580	0
292	20240903	153300	31282491370	8580	8580	8580	8580	0
293	20240903	153200	31282491370	8580	8580	8580	8580	0
294	20240903	153100	31282491370	8580	8580	8580	8580	0
295	20240903	153000	31282491370	8580	8580	8580	8580	113
296	20240903	152900	31281521830	8580	8580	8580	8580	0
297	20240903	152800	31281521830	8580	8580	8580	8580	0
298	20240903	152700	31281521830	8580	8580	8580	8580	0
299	20240903	152600	31281521830	8580	8580	8580	8580	0
300	20240903	152500	31281521830	8580	8580	8580	8580	0
301	20240903	152400	31281521830	8580	8580	8580	8580	0
302	20240903	152300	31281521830	8580	8580	8580	8580	0
303	20240903	152200	31281521830	8580	8580	8580	8580	0
304	20240903	152100	31281521830	8580	8580	8580	8580	0
305	20240903	152000	31281521830	8580	8580	8580	8580	0
306	20240903	151900	31281521830	8580	8580	8580	8580	52
307	20240903	151800	31281075670	8580	8580	8580	8580	1005
308	20240903	151700	31272452770	8580	8580	8580	8580	2
309	20240903	151600	31272435610	8580	8580	8580	8580	0
310	20240903	151500	31272435610	8580	8580	8580	8580	0
311	20240903	151400	31272435610	8580	8580	8580	8580	0
312	20240903	151300	31272435610	8580	8580	8580	8580	1
313	20240903	151200	31272427030	8580	8580	8580	8580	110
314	20240903	151100	31271483230	8580	8580	8580	8580	0
315	20240903	151000	31271483230	8580	8580	8580	8580	0
316	20240903	150900	31271483230	8580	8580	8580	8580	0
317	20240903	150800	31271483230	8580	8580	8580	8580	0
318	20240903	150700	31271483230	8580	8580	8580	8580	0
319	20240903	150600	31271483230	8580	8580	8580	8580	0
320	20240903	150500	31271483230	8580	8580	8580	8580	0
321	20240903	150400	31271483230	8580	8580	8580	8580	2
322	20240903	150300	31271466070	8580	8580	8580	8580	0
323	20240903	150200	31271466070	8580	8580	8580	8580	9
324	20240903	150100	31271388850	8580	8580	8580	8580	0
325	20240903	150000	31271388850	8580	8580	8580	8580	0
326	20240903	145900	31271388850	8580	8580	8580	8580	2
327	20240903	145800	31271371690	8580	8580	8580	8580	10
328	20240903	145700	31271285890	8580	8580	8580	8580	2
329	20240903	145600	31271268730	8580	8580	8580	8580	1
330	20240903	145500	31271260150	8580	8580	8580	8580	10
331	20240903	145400	31271174350	8580	8580	8580	8580	0
332	20240903	145300	31271174350	8580	8580	8580	8580	0
333	20240903	145200	31271174350	8580	8580	8580	8580	0
334	20240903	145100	31271174350	8580	8580	8580	8580	0
335	20240903	145000	31271174350	8580	8580	8580	8580	0
336	20240903	144900	31271174350	8580	8580	8580	8580	120
337	20240903	144800	31270144750	8580	8580	8580	8580	40
338	20240903	144700	31269801550	8580	8580	8580	8580	0
339	20240903	144600	31269801550	8580	8580	8580	8580	420
340	20240903	144500	31266197950	8580	8580	8580	8580	7
341	20240903	144400	31266137890	8580	8580	8580	8580	0
342	20240903	144300	31266137890	8580	8580	8580	8580	0
343	20240903	144200	31266137890	8580	8580	8580	8580	1
344	20240903	144100	31266129310	8580	8580	8580	8580	0
345	20240903	144000	31266129310	8580	8580	8580	8580	0
346	20240903	143900	31266129310	8580	8580	8580	8580	2
347	20240903	143800	31266112150	8580	8580	8580	8580	7
348	20240903	143700	31266052090	8580	8580	8580	8580	55
349	20240903	143600	31265580190	8580	8580	8580	8580	12
350	20240903	143500	31265477230	8580	8580	8580	8580	0
351	20240903	143400	31265477230	8580	8580	8580	8580	20
352	20240903	143300	31265305630	8580	8580	8580	8580	0
353	20240903	143200	31265305630	8580	8580	8580	8580	1
354	20240903	143100	31265297050	8580	8580	8580	8580	0
355	20240903	143000	31265297050	8580	8580	8580	8580	0
356	20240903	142900	31265297050	8580	8580	8580	8580	1
357	20240903	142800	31265288470	8580	8580	8580	8580	99
358	20240903	142700	31264439050	8580	8580	8580	8580	0
359	20240903	142600	31264439050	8580	8580	8580	8580	1
360	20240903	142500	31264430470	8580	8580	8580	8580	16
361	20240903	142400	31264293190	8580	8580	8580	8580	0
362	20240903	142300	31264293190	8580	8580	8580	8580	10
363	20240903	142200	31264207390	8580	8580	8580	8580	0
364	20240903	142100	31264207390	8580	8580	8580	8580	0
365	20240903	142000	31264207390	8580	8580	8580	8580	0
366	20240903	141900	31264207390	8580	8580	8580	8580	7
367	20240903	141800	31264147330	8580	8580	8580	8580	0
368	20240903	141700	31264147330	8580	8580	8580	8580	0
369	20240903	141600	31264147330	8580	8580	8580	8580	0
370	20240903	141500	31264147330	8580	8580	8580	8580	8
371	20240903	141400	31264078690	8580	8580	8580	8580	0
372	20240903	141300	31264078690	8580	8580	8580	8580	0
373	20240903	141200	31264078690	8580	8580	8580	8580	0
374	20240903	141100	31264078690	8580	8580	8580	8580	39
375	20240903	141000	31263744070	8580	8580	8580	8580	0
376	20240903	140900	31263744070	8580	8580	8580	8580	0
377	20240903	140800	31263744070	8580	8580	8580	8580	1
378	20240903	140700	31263735490	8580	8580	8580	8580	0
379	20240903	140600	31263735490	8580	8580	8580	8580	9
380	20240903	140500	31263658270	8580	8580	8580	8580	0
381	20240903	140400	31263658270	8580	8580	8580	8580	0
382	20240903	140300	31263658270	8580	8580	8580	8580	1
383	20240903	140200	31263649690	8580	8580	8580	8580	43
384	20240903	140100	31263280750	8580	8580	8580	8580	0
385	20240903	140000	31263280750	8580	8580	8580	8580	0
386	20240903	135900	31263280750	8580	8580	8580	8580	0
387	20240903	135800	31263280750	8580	8580	8580	8580	20
388	20240903	135700	31263109150	8580	8580	8580	8580	1
389	20240903	135600	31263100570	8580	8580	8580	8580	10
390	20240903	135500	31263014770	8580	8580	8580	8580	2
391	20240903	135400	31262997610	8580	8580	8580	8580	1
392	20240903	135300	31262989030	8580	8580	8580	8580	6
393	20240903	135200	31262937550	8580	8580	8580	8580	100
394	20240903	135100	31262079550	8580	8580	8580	8580	1
395	20240903	135000	31262070970	8580	8580	8580	8580	1
396	20240903	134900	31262062390	8580	8580	8580	8580	0
397	20240903	134800	31262062390	8580	8580	8580	8580	0
398	20240903	134700	31262062390	8580	8580	8580	8580	0
399	20240903	134600	31262062390	8580	8580	8580	8580	209
400	20240903	134500	31260269170	8580	8580	8580	8580	0
401	20240903	134400	31260269170	8580	8580	8580	8580	0
402	20240903	134300	31260269170	8580	8580	8580	8580	0
403	20240903	134200	31260269170	8580	8580	8580	8580	0
404	20240903	134100	31260269170	8580	8580	8580	8580	0
405	20240903	134000	31260269170	8580	8580	8580	8580	0
406	20240903	133900	31260269170	8580	8580	8580	8580	2
407	20240903	133800	31260252010	8580	8580	8580	8580	0
408	20240903	133700	31260252010	8580	8580	8580	8580	0
409	20240903	133600	31260252010	8580	8580	8580	8580	0
410	20240903	133500	31260252010	8580	8580	8580	8580	10
411	20240903	133400	31260166210	8580	8580	8580	8580	0
412	20240903	133300	31260166210	8580	8580	8580	8580	1
413	20240903	133200	31260157630	8580	8580	8580	8580	0
414	20240903	133100	31260157630	8580	8580	8580	8580	50
415	20240903	133000	31259728630	8580	8580	8580	8580	1
416	20240903	132900	31259720050	8580	8580	8580	8580	0
417	20240903	132800	31259720050	8580	8580	8580	8580	101
418	20240903	132700	31258853470	8580	8580	8580	8580	0
419	20240903	132600	31258853470	8580	8580	8580	8580	0
420	20240903	132500	31258853470	8580	8580	8580	8580	29
421	20240903	132400	31258604650	8580	8580	8580	8580	3
422	20240903	132300	31258578910	8580	8580	8580	8580	20
423	20240903	132200	31258407310	8580	8580	8580	8580	0
424	20240903	132100	31258407310	8580	8580	8580	8580	0
425	20240903	132000	31258407310	8580	8580	8580	8580	1
426	20240903	131900	31258398730	8580	8580	8580	8580	0
427	20240903	131800	31258398730	8580	8580	8580	8580	0
428	20240903	131700	31258398730	8580	8580	8580	8580	304
429	20240903	131600	31255790410	8580	8580	8580	8580	15
430	20240903	131500	31255661710	8580	8580	8580	8580	0
431	20240903	131400	31255661710	8580	8580	8580	8580	0
432	20240903	131300	31255661710	8580	8580	8580	8580	0
433	20240903	131200	31255661710	8580	8580	8580	8580	500
434	20240903	131100	31251371710	8580	8580	8580	8580	11
435	20240903	131000	31251277330	8580	8580	8580	8580	260
436	20240903	130900	31249046530	8580	8580	8580	8580	0
437	20240903	130800	31249046530	8580	8580	8580	8580	0
438	20240903	130700	31249046530	8580	8580	8580	8580	1
439	20240903	130600	31249037950	8580	8580	8580	8580	0
440	20240903	130500	31249037950	8580	8580	8580	8580	103
441	20240903	130400	31248154210	8580	8580	8580	8580	0
442	20240903	130300	31248154210	8580	8580	8580	8580	0
443	20240903	130200	31248154210	8580	8580	8580	8580	0
444	20240903	130100	31248154210	8580	8580	8580	8580	48
445	20240903	130000	31247742370	8580	8580	8580	8580	2
446	20240903	125900	31247725210	8580	8580	8580	8580	152
447	20240903	125800	31246421050	8580	8580	8580	8580	0
448	20240903	125700	31246421050	8580	8580	8580	8580	0
449	20240903	125600	31246421050	8580	8580	8580	8580	8
450	20240903	125500	31246352410	8580	8580	8580	8580	0
451	20240903	125400	31246352410	8580	8580	8580	8580	0
452	20240903	125300	31246352410	8580	8580	8580	8580	0
453	20240903	125200	31246352410	8580	8580	8580	8580	0
454	20240903	125100	31246352410	8580	8580	8580	8580	9
455	20240903	125000	31246275190	8580	8580	8580	8580	0
456	20240903	124900	31246275190	8580	8580	8580	8580	10
457	20240903	124800	31246189390	8580	8580	8580	8580	0
458	20240903	124700	31246189390	8580	8580	8580	8580	0
459	20240903	124600	31246189390	8580	8580	8580	8580	5
460	20240903	124500	31246146490	8580	8580	8580	8580	0
461	20240903	124400	31246146490	8580	8580	8580	8580	0
462	20240903	124300	31246146490	8580	8580	8580	8580	0
463	20240903	124200	31246146490	8580	8580	8580	8580	0
464	20240903	124100	31246146490	8580	8580	8580	8580	53
465	20240903	124000	31245691750	8580	8580	8580	8580	0
466	20240903	123900	31245691750	8580	8580	8580	8580	0
467	20240903	123800	31245691750	8580	8580	8580	8580	3
468	20240903	123700	31245666010	8580	8580	8580	8580	10
469	20240903	123600	31245580210	8580	8580	8580	8580	60
470	20240903	123500	31245065410	8580	8580	8580	8580	0
471	20240903	123400	31245065410	8580	8580	8580	8580	93
472	20240903	123300	31244267470	8580	8580	8580	8580	51
473	20240903	123200	31243829890	8580	8580	8580	8580	1
474	20240903	123100	31243821310	8580	8580	8580	8580	0
475	20240903	123000	31243821310	8580	8580	8580	8580	0
476	20240903	122900	31243821310	8580	8580	8580	8580	0
477	20240903	122800	31243821310	8580	8580	8580	8580	7
478	20240903	122700	31243761250	8580	8580	8580	8580	0
479	20240903	122600	31243761250	8580	8580	8580	8580	0
480	20240903	122500	31243761250	8580	8580	8580	8580	28
481	20240903	122400	31243521010	8580	8580	8580	8580	42
482	20240903	122300	31243160650	8580	8580	8580	8580	0
483	20240903	122200	31243160650	8580	8580	8580	8580	88
484	20240903	122100	31242405610	8580	8580	8580	8580	10
485	20240903	122000	31242319810	8580	8580	8580	8580	1
486	20240903	121900	31242311230	8580	8580	8580	8580	0
487	20240903	121800	31242311230	8580	8580	8580	8580	5
488	20240903	121700	31242268330	8580	8580	8580	8580	0
489	20240903	121600	31242268330	8580	8580	8580	8580	5
490	20240903	121500	31242225430	8580	8580	8580	8580	0
491	20240903	121400	31242225430	8580	8580	8580	8580	0
492	20240903	121300	31242225430	8580	8580	8580	8580	801
493	20240903	121200	31235352850	8580	8580	8580	8580	1230
494	20240903	121100	31224799450	8580	8580	8580	8580	107
495	20240903	121000	31223881390	8580	8580	8580	8580	0
496	20240903	120900	31223881390	8580	8580	8580	8580	0
497	20240903	120800	31223881390	8580	8580	8580	8580	0
498	20240903	120700	31223881390	8580	8580	8580	8580	2
499	20240903	120600	31223864230	8580	8580	8580	8580	15
500	20240903	120500	31223735530	8580	8580	8580	8580	8
501	20240903	120400	31223666890	8580	8580	8580	8580	1
502	20240903	120300	31223658310	8580	8580	8580	8580	0
503	20240903	120200	31223658310	8580	8580	8580	8580	0
504	20240903	120100	31223658310	8580	8580	8580	8580	996
505	20240903	120000	31215112630	8580	8580	8580	8580	0
506	20240903	115900	31215112630	8580	8580	8580	8580	0
507	20240903	115800	31215112630	8580	8580	8580	8580	1
508	20240903	115700	31215104050	8580	8580	8580	8580	0
509	20240903	115600	31215104050	8580	8580	8580	8580	15
510	20240903	115500	31214975350	8580	8580	8580	8580	53
511	20240903	115400	31214520610	8580	8580	8580	8580	0
512	20240903	115300	31214520610	8580	8580	8580	8580	0
513	20240903	115200	31214520610	8580	8580	8580	8580	4
514	20240903	115100	31214486290	8580	8580	8580	8580	1
515	20240903	115000	31214477710	8580	8580	8580	8580	5
516	20240903	114900	31214434810	8580	8580	8580	8580	326
517	20240903	114800	31211637730	8580	8580	8580	8580	65
518	20240903	114700	31211080030	8580	8580	8580	8580	16
519	20240903	114600	31210942750	8580	8580	8580	8580	0
520	20240903	114500	31210942750	8580	8580	8580	8580	1
521	20240903	114400	31210934170	8580	8580	8580	8580	0
522	20240903	114300	31210934170	8580	8580	8580	8580	23
523	20240903	114200	31210736830	8580	8580	8580	8580	11
524	20240903	114100	31210642450	8580	8580	8580	8580	200
525	20240903	114000	31208926450	8580	8580	8580	8580	36
526	20240903	113900	31208617570	8580	8580	8580	8580	0
527	20240903	113800	31208617570	8580	8580	8580	8580	0
528	20240903	113700	31208617570	8580	8580	8580	8580	1
529	20240903	113600	31208608990	8580	8580	8580	8580	4
530	20240903	113500	31208574670	8580	8580	8580	8580	16
531	20240903	113400	31208437390	8580	8580	8580	8580	15
532	20240903	113300	31208308690	8580	8580	8580	8580	13
533	20240903	113200	31208197150	8580	8580	8580	8580	153
534	20240903	113100	31206884410	8580	8580	8580	8580	11
535	20240903	113000	31206790030	8580	8580	8580	8580	0
536	20240903	112900	31206790030	8580	8580	8580	8580	8
537	20240903	112800	31206721390	8580	8580	8580	8580	155
538	20240903	112700	31205391490	8580	8580	8580	8580	110
539	20240903	112600	31204447690	8580	8580	8580	8580	55
540	20240903	112500	31203975790	8580	8580	8580	8580	0
541	20240903	112400	31203975790	8580	8580	8580	8580	54
542	20240903	112300	31203512470	8580	8580	8580	8580	61
543	20240903	112200	31202989090	8580	8580	8580	8580	4
544	20240903	112100	31202954770	8580	8580	8580	8580	0
545	20240903	112000	31202954770	8580	8580	8580	8580	274
546	20240903	111900	31200603850	8580	8580	8580	8580	10
547	20240903	111800	31200518050	8580	8580	8580	8580	10
548	20240903	111700	31200432250	8580	8580	8580	8580	0
549	20240903	111600	31200432250	8580	8580	8580	8580	0
550	20240903	111500	31200432250	8580	8580	8580	8580	0
551	20240903	111400	31200432250	8580	8580	8580	8580	280
552	20240903	111300	31198029850	8580	8580	8580	8580	731
553	20240903	111200	31191757870	8580	8580	8580	8580	15
554	20240903	111100	31191629170	8580	8580	8580	8580	0
555	20240903	111000	31191629170	8580	8580	8580	8580	49
556	20240903	110900	31191208750	8580	8580	8580	8580	0
557	20240903	110800	31191208750	8580	8580	8580	8580	779
558	20240903	110700	31184524930	8580	8580	8580	8580	8
559	20240903	110600	31184456290	8580	8580	8580	8580	320
560	20240903	110500	31181710690	8580	8580	8580	8580	2
561	20240903	110400	31181693530	8580	8580	8580	8580	41
562	20240903	110300	31181341750	8580	8580	8580	8580	0
563	20240903	110200	31181341750	8580	8580	8580	8580	0
564	20240903	110100	31181341750	8580	8580	8580	8580	68
565	20240903	110000	31180758310	8580	8580	8580	8580	0
566	20240903	105900	31180758310	8580	8580	8580	8580	20
567	20240903	105800	31180586710	8580	8580	8580	8580	77
568	20240903	105700	31179926050	8580	8580	8580	8580	166
569	20240903	105600	31178501770	8580	8580	8580	8580	5
570	20240903	105500	31178458870	8580	8580	8580	8580	202
571	20240903	105400	31176725710	8580	8580	8580	8580	3
572	20240903	105300	31176699970	8580	8580	8580	8580	64
573	20240903	105200	31176150850	8580	8580	8580	8580	60
574	20240903	105100	31175636050	8580	8580	8580	8580	6
575	20240903	105000	31175584570	8580	8580	8580	8580	477
576	20240903	104900	31171491910	8580	8580	8580	8580	90
577	20240903	104800	31170719710	8580	8580	8580	8580	252
578	20240903	104700	31168557550	8580	8580	8580	8580	703
579	20240903	104600	31162525810	8580	8580	8580	8580	22058
580	20240903	104500	30973268170	8580	8580	8580	8580	2511
581	20240903	104400	30951723790	8580	8580	8580	8580	345
582	20240903	104300	30948763690	8580	8580	8580	8580	1203
583	20240903	104200	30938441950	8580	8580	8580	8580	585
584	20240903	104100	30933422650	8580	8580	8580	8580	640
585	20240903	104000	30927931450	8580	8580	8580	8580	287
586	20240903	103900	30925468990	8580	8580	8580	8580	1064
587	20240903	103800	30916339870	8580	8580	8580	8580	532
588	20240903	103700	30911775310	8580	8580	8580	8580	0
589	20240903	103600	30911775310	8580	8580	8580	8580	11
590	20240903	103500	30911680930	8580	8580	8580	8580	3
591	20240903	103400	30911655190	8580	8580	8580	8580	14
592	20240903	103300	30911535070	8580	8580	8580	8580	1042
593	20240903	103200	30902594710	8580	8580	8580	8580	1410
594	20240903	103100	30890496910	8580	8580	8580	8580	397
595	20240903	103000	30887090650	8580	8580	8580	8580	151
596	20240903	102900	30885795070	8580	8580	8580	8580	786
597	20240903	102800	30879051190	8580	8580	8580	8580	456
598	20240903	102700	30875138710	8580	8580	8580	8580	120
599	20240903	102600	30874109110	8580	8580	8580	8580	170
600	20240903	102500	30872650510	8580	8580	8580	8580	327
601	20240903	102400	30869844850	8580	8580	8580	8580	760
602	20240903	102300	30863324050	8580	8580	8580	8580	165
603	20240903	102200	30861908350	8580	8580	8580	8580	73
604	20240903	102100	30861282010	8580	8580	8580	8580	87
605	20240903	102000	30860535550	8580	8580	8580	8580	25
606	20240903	101900	30860321050	8580	8580	8580	8580	746
607	20240903	101800	30853920370	8580	8580	8580	8580	285
608	20240903	101700	30851475070	8580	8580	8580	8580	868
609	20240903	101600	30844027630	8580	8580	8580	8580	633
610	20240903	101500	30838596490	8580	8580	8580	8580	846
611	20240903	101400	30831337810	8580	8580	8580	8580	5514
612	20240903	101300	30784027690	8580	8580	8580	8580	4036
613	20240903	101200	30749398810	8580	8580	8580	8580	25744
614	20240903	101100	30528515290	8580	8580	8580	8580	1375
615	20240903	101000	30516717790	8580	8580	8580	8580	281
616	20240903	100900	30514306810	8580	8580	8580	8580	1439
617	20240903	100800	30501960190	8580	8580	8580	8580	3926
618	20240903	100700	30468275110	8580	8580	8580	8580	6559
619	20240903	100600	30411998890	8580	8580	8580	8580	1243
620	20240903	100500	30401333950	8580	8580	8580	8580	380
621	20240903	100400	30398073550	8580	8580	8580	8580	908
622	20240903	100300	30390282910	8580	8580	8580	8580	19341
623	20240903	100200	30224337130	8580	8580	8580	8580	937
624	20240903	100100	30216297670	8580	8580	8580	8580	532
625	20240903	100000	30211733110	8580	8580	8580	8580	1433
626	20240903	095900	30199437970	8580	8580	8580	8580	1549
627	20240903	095800	30186147550	8580	8580	8580	8580	9155
628	20240903	095700	30107597650	8580	8580	8580	8580	1111
629	20240903	095600	30098065270	8580	8580	8580	8580	205
630	20240903	095500	30096306370	8580	8580	8580	8580	2569
631	20240903	095400	30074264350	8580	8580	8580	8580	352
632	20240903	095300	30071244190	8580	8580	8580	8580	988
633	20240903	095200	30062767150	8580	8580	8580	8580	1540
634	20240903	095100	30049553950	8580	8580	8580	8580	3861
635	20240903	095000	30016426570	8580	8580	8580	8580	6588
636	20240903	094900	29959901530	8580	8580	8580	8580	11199
637	20240903	094800	29863814110	8580	8580	8580	8580	1027
638	20240903	094700	29855002450	8580	8580	8580	8580	2023
639	20240903	094600	29837645110	8580	8580	8580	8580	2050
640	20240903	094500	29820056110	8580	8580	8580	8580	111764
641	20240903	094400	28861120990	8580	8570	8580	8460	147576
642	20240903	094300	27597453580	8570	8370	8580	8370	148839
643	20240903	094200	26327398730	8370	8350	8440	8320	49380
644	20240903	094100	25913263950	8350	8350	8370	8300	23733
645	20240903	094000	25715375670	8360	8300	8400	8280	57169
646	20240903	093900	25238117170	8280	8370	8400	8220	97084
647	20240903	093800	24433228400	8370	8580	8580	8240	549979
648	20240903	093700	19742241690	8580	8580	8580	8580	11575
649	20240903	093600	19642928190	8580	8580	8580	8580	7816
650	20240903	093500	19575866910	8580	8580	8580	8580	10912
651	20240903	093400	19482241950	8580	8580	8580	8580	3587
652	20240903	093300	19451465490	8580	8580	8580	8580	2932
653	20240903	093200	19426308930	8580	8580	8580	8580	1909
654	20240903	093100	19409929710	8580	8580	8580	8580	2911
655	20240903	093000	19384953330	8580	8580	8580	8580	14811
656	20240903	092900	19257874950	8580	8580	8580	8580	9920
657	20240903	092800	19172761350	8580	8580	8580	8580	14766
658	20240903	092700	19046069070	8580	8400	8580	8390	276482
659	20240903	092600	16681278440	8400	8420	8440	8340	42901
660	20240903	092500	16321512590	8410	8210	8470	8200	116484
661	20240903	092400	15348576090	8200	8150	8240	8140	21008
662	20240903	092300	15176304450	8170	8180	8190	8120	22080
663	20240903	092200	14996259230	8180	8210	8210	8150	15141
664	20240903	092100	14872432770	8220	8170	8240	8140	19548
665	20240903	092000	14712387790	8160	8260	8270	8160	52977
666	20240903	091900	14277387970	8260	8290	8340	8250	45744
667	20240903	091800	13898125800	8330	8270	8400	8260	105679
668	20240903	091700	13015664270	8260	8250	8340	8250	88390
669	20240903	091600	12282721040	8270	8130	8340	8120	169953
670	20240903	091500	10884213620	8130	8000	8150	7970	63757
671	20240903	091400	10368259950	8000	7980	8000	7900	29808
672	20240903	091300	10131570990	7970	8050	8060	7950	31512
673	20240903	091200	9879442270	8050	8100	8150	8010	31968
674	20240903	091100	9620921530	8130	8060	8140	8010	32177
675	20240903	091000	9361603140	8060	8110	8170	7980	58748
676	20240903	090900	8887524970	8110	8200	8200	8100	38858
677	20240903	090800	8571793200	8180	8100	8280	8100	77811
678	20240903	090700	7933171690	8090	8200	8200	8060	74059
679	20240903	090600	7332111820	8190	8170	8500	8160	260277
680	20240903	090500	5174614330	8170	8050	8200	7960	154915
681	20240903	090400	3923111000	8050	8050	8200	7960	250027
682	20240903	090300	1902767560	7960	7960	7960	7960	0
683	20240903	090200	1902767560	7960	7960	7960	7960	0
684	20240903	090100	1902767560	7960	7380	7960	7220	193650
685	20240903	090000	399287360	7410	7240	7430	7070	55037