KissMeData/084670/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	195300	48100560	8890	8890	8890	8890	183
3	20240905	195200	48100560	8890	8890	8890	8890	0
4	20240905	195100	48100560	8890	8890	8890	8890	0
5	20240905	195000	48100560	8890	8890	8890	8890	0
6	20240905	194900	48100560	8890	8890	8890	8890	0
7	20240905	194800	48100560	8890	8890	8890	8890	0
8	20240905	194700	48100560	8890	8890	8890	8890	0
9	20240905	194600	48100560	8890	8890	8890	8890	0
10	20240905	194500	48100560	8890	8890	8890	8890	0
11	20240905	194400	48100560	8890	8890	8890	8890	0
12	20240905	194300	48100560	8890	8890	8890	8890	0
13	20240905	194200	48100560	8890	8890	8890	8890	0
14	20240905	194100	48100560	8890	8890	8890	8890	0
15	20240905	194000	48100560	8890	8890	8890	8890	0
16	20240905	193900	48100560	8890	8890	8890	8890	0
17	20240905	193800	48100560	8890	8890	8890	8890	0
18	20240905	193700	48100560	8890	8890	8890	8890	0
19	20240905	193600	48100560	8890	8890	8890	8890	0
20	20240905	193500	48100560	8890	8890	8890	8890	0
21	20240905	193400	48100560	8890	8890	8890	8890	0
22	20240905	193300	48100560	8890	8890	8890	8890	0
23	20240905	193200	48100560	8890	8890	8890	8890	0
24	20240905	193100	48100560	8890	8890	8890	8890	0
25	20240905	193000	48100560	8890	8890	8890	8890	0
26	20240905	192900	48100560	8890	8890	8890	8890	0
27	20240905	192800	48100560	8890	8890	8890	8890	0
28	20240905	192700	48100560	8890	8890	8890	8890	0
29	20240905	192600	48100560	8890	8890	8890	8890	0
30	20240905	192500	48100560	8890	8890	8890	8890	0
31	20240905	192400	48100560	8890	8890	8890	8890	0
32	20240905	192300	48100560	8890	8890	8890	8890	183
33	20240905	192200	48100560	8890	8890	8890	8890	0
34	20240905	192100	48100560	8890	8890	8890	8890	0
35	20240905	192000	48100560	8890	8890	8890	8890	0
36	20240905	191900	48100560	8890	8890	8890	8890	0
37	20240905	191800	48100560	8890	8890	8890	8890	0
38	20240905	191700	48100560	8890	8890	8890	8890	0
39	20240905	191600	48100560	8890	8890	8890	8890	0
40	20240905	191500	48100560	8890	8890	8890	8890	0
41	20240905	191400	48100560	8890	8890	8890	8890	0
42	20240905	191300	48100560	8890	8890	8890	8890	0
43	20240905	191200	48100560	8890	8890	8890	8890	0
44	20240905	191100	48100560	8890	8890	8890	8890	0
45	20240905	191000	48100560	8890	8890	8890	8890	0
46	20240905	190900	48100560	8890	8890	8890	8890	0
47	20240905	190800	48100560	8890	8890	8890	8890	0
48	20240905	190700	48100560	8890	8890	8890	8890	0
49	20240905	190600	48100560	8890	8890	8890	8890	0
50	20240905	190500	48100560	8890	8890	8890	8890	0
51	20240905	190400	48100560	8890	8890	8890	8890	0
52	20240905	190300	48100560	8890	8890	8890	8890	0
53	20240905	190200	48100560	8890	8890	8890	8890	0
54	20240905	190100	48100560	8890	8890	8890	8890	0
55	20240905	190000	48100560	8890	8890	8890	8890	0
56	20240905	185900	48100560	8890	8890	8890	8890	0
57	20240905	185800	48100560	8890	8890	8890	8890	0
58	20240905	185700	48100560	8890	8890	8890	8890	0
59	20240905	185600	48100560	8890	8890	8890	8890	0
60	20240905	185500	48100560	8890	8890	8890	8890	0
61	20240905	185400	48100560	8890	8890	8890	8890	0
62	20240905	185300	48100560	8890	8890	8890	8890	183
63	20240905	185200	48100560	8890	8890	8890	8890	0
64	20240905	185100	48100560	8890	8890	8890	8890	0
65	20240905	185000	48100560	8890	8890	8890	8890	0
66	20240905	184900	48100560	8890	8890	8890	8890	0
67	20240905	184800	48100560	8890	8890	8890	8890	0
68	20240905	184700	48100560	8890	8890	8890	8890	0
69	20240905	184600	48100560	8890	8890	8890	8890	0
70	20240905	184500	48100560	8890	8890	8890	8890	0
71	20240905	184400	48100560	8890	8890	8890	8890	0
72	20240905	184300	48100560	8890	8890	8890	8890	0
73	20240905	184200	48100560	8890	8890	8890	8890	0
74	20240905	184100	48100560	8890	8890	8890	8890	0
75	20240905	184000	48100560	8890	8890	8890	8890	0
76	20240905	183900	48100560	8890	8890	8890	8890	0
77	20240905	183800	48100560	8890	8890	8890	8890	0
78	20240905	183700	48100560	8890	8890	8890	8890	0
79	20240905	183600	48100560	8890	8890	8890	8890	0
80	20240905	183500	48100560	8890	8890	8890	8890	0
81	20240905	183400	48100560	8890	8890	8890	8890	0
82	20240905	183300	48100560	8890	8890	8890	8890	0
83	20240905	183200	48100560	8890	8890	8890	8890	0
84	20240905	183100	48100560	8890	8890	8890	8890	0
85	20240905	183000	48100560	8890	8890	8890	8890	0
86	20240905	182900	48100560	8890	8890	8890	8890	0
87	20240905	182800	48100560	8890	8890	8890	8890	0
88	20240905	182700	48100560	8890	8890	8890	8890	0
89	20240905	182600	48100560	8890	8890	8890	8890	0
90	20240905	182500	48100560	8890	8890	8890	8890	0
91	20240905	182400	48100560	8890	8890	8890	8890	0
92	20240905	182300	48100560	8890	8890	8890	8890	183
93	20240905	182200	48100560	8890	8890	8890	8890	0
94	20240905	182100	48100560	8890	8890	8890	8890	0
95	20240905	182000	48100560	8890	8890	8890	8890	0
96	20240905	181900	48100560	8890	8890	8890	8890	0
97	20240905	181800	48100560	8890	8890	8890	8890	0
98	20240905	181700	48100560	8890	8890	8890	8890	0
99	20240905	181600	48100560	8890	8890	8890	8890	0
100	20240905	181500	48100560	8890	8890	8890	8890	0
101	20240905	181400	48100560	8890	8890	8890	8890	0
102	20240905	181300	48100560	8890	8890	8890	8890	0
103	20240905	181200	48100560	8890	8890	8890	8890	0
104	20240905	181100	48100560	8890	8890	8890	8890	0
105	20240905	181000	48100560	8890	8890	8890	8890	0
106	20240905	180900	48100560	8890	8890	8890	8890	0
107	20240905	180800	48100560	8890	8890	8890	8890	0
108	20240905	180700	48100560	8890	8890	8890	8890	0
109	20240905	180600	48100560	8890	8890	8890	8890	0
110	20240905	180500	48100560	8890	8890	8890	8890	0
111	20240905	180400	48100560	8890	8890	8890	8890	0
112	20240905	180300	48100560	8890	8890	8890	8890	0
113	20240905	180200	48100560	8890	8890	8890	8890	0
114	20240905	180100	48100560	8890	8890	8890	8890	0
115	20240905	180000	48100560	8890	8890	8890	8890	0
116	20240905	175900	48100560	8890	8890	8890	8890	0
117	20240905	175800	48100560	8890	8890	8890	8890	0
118	20240905	175700	48100560	8890	8890	8890	8890	0
119	20240905	175600	48100560	8890	8890	8890	8890	0
120	20240905	175500	48100560	8890	8890	8890	8890	0
121	20240905	175400	48100560	8890	8890	8890	8890	0
122	20240905	175300	48100560	8890	8890	8890	8890	183
123	20240905	175200	48100560	8890	8890	8890	8890	0
124	20240905	175100	48100560	8890	8890	8890	8890	0
125	20240905	175000	48100560	8890	8890	8890	8890	0
126	20240905	174900	48100560	8890	8890	8890	8890	0
127	20240905	174800	48100560	8890	8890	8890	8890	0
128	20240905	174700	48100560	8890	8890	8890	8890	0
129	20240905	174600	48100560	8890	8890	8890	8890	0
130	20240905	174500	48100560	8890	8890	8890	8890	0
131	20240905	174400	48100560	8890	8890	8890	8890	0
132	20240905	174300	48100560	8890	8890	8890	8890	0
133	20240905	174200	48100560	8890	8890	8890	8890	0
134	20240905	174100	48100560	8890	8890	8890	8890	0
135	20240905	174000	48100560	8890	8890	8890	8890	0
136	20240905	173900	48100560	8890	8890	8890	8890	0
137	20240905	173800	48100560	8890	8890	8890	8890	0
138	20240905	173700	48100560	8890	8890	8890	8890	0
139	20240905	173600	48100560	8890	8890	8890	8890	0
140	20240905	173500	48100560	8890	8890	8890	8890	0
141	20240905	173400	48100560	8890	8890	8890	8890	0
142	20240905	173300	48100560	8890	8890	8890	8890	0
143	20240905	173200	48100560	8890	8890	8890	8890	0
144	20240905	173100	48100560	8890	8890	8890	8890	0
145	20240905	173000	48100560	8890	8890	8890	8890	0
146	20240905	172900	48100560	8890	8890	8890	8890	0
147	20240905	172800	48100560	8890	8890	8890	8890	0
148	20240905	172700	48100560	8890	8890	8890	8890	0
149	20240905	172600	48100560	8890	8890	8890	8890	0
150	20240905	172500	48100560	8890	8890	8890	8890	0
151	20240905	172400	48100560	8890	8890	8890	8890	0
152	20240905	172300	48100560	8890	8890	8890	8890	183
153	20240905	172200	48100560	8890	8890	8890	8890	0
154	20240905	172100	48100560	8890	8890	8890	8890	0
155	20240905	172000	48100560	8890	8890	8890	8890	0
156	20240905	171900	48100560	8890	8890	8890	8890	0
157	20240905	171800	48100560	8890	8890	8890	8890	0
158	20240905	171700	48100560	8890	8890	8890	8890	0
159	20240905	171600	48100560	8890	8890	8890	8890	0
160	20240905	171500	48100560	8890	8890	8890	8890	0
161	20240905	171400	48100560	8890	8890	8890	8890	0
162	20240905	171300	48100560	8890	8890	8890	8890	0
163	20240905	171200	48100560	8890	8890	8890	8890	0
164	20240905	171100	48100560	8890	8890	8890	8890	0
165	20240905	171000	48100560	8890	8890	8890	8890	0
166	20240905	170900	48100560	8890	8890	8890	8890	0
167	20240905	170800	48100560	8890	8890	8890	8890	0
168	20240905	170700	48100560	8890	8890	8890	8890	0
169	20240905	170600	48100560	8890	8890	8890	8890	0
170	20240905	170500	48100560	8890	8890	8890	8890	0
171	20240905	170400	48100560	8890	8890	8890	8890	0
172	20240905	170300	48100560	8890	8890	8890	8890	0
173	20240905	170200	48100560	8890	8890	8890	8890	0
174	20240905	170100	48100560	8890	8890	8890	8890	0
175	20240905	170000	48100560	8890	8890	8890	8890	0
176	20240905	165900	48100560	8890	8890	8890	8890	0
177	20240905	165800	48100560	8890	8890	8890	8890	0
178	20240905	165700	48100560	8890	8890	8890	8890	0
179	20240905	165600	48100560	8890	8890	8890	8890	0
180	20240905	165500	48100560	8890	8890	8890	8890	0
181	20240905	165400	48100560	8890	8890	8890	8890	0
182	20240905	165300	48100560	8890	8890	8890	8890	183
183	20240905	165200	48100560	8890	8890	8890	8890	0
184	20240905	165100	48100560	8890	8890	8890	8890	0
185	20240905	165000	48100560	8890	8890	8890	8890	0
186	20240905	164900	48100560	8890	8890	8890	8890	0
187	20240905	164800	48100560	8890	8890	8890	8890	0
188	20240905	164700	48100560	8890	8890	8890	8890	0
189	20240905	164600	48100560	8890	8890	8890	8890	0
190	20240905	164500	48100560	8890	8890	8890	8890	0
191	20240905	164400	48100560	8890	8890	8890	8890	0
192	20240905	164300	48100560	8890	8890	8890	8890	0
193	20240905	164200	48100560	8890	8890	8890	8890	0
194	20240905	164100	48100560	8890	8890	8890	8890	0
195	20240905	164000	48100560	8890	8890	8890	8890	0
196	20240905	163900	48100560	8890	8890	8890	8890	0
197	20240905	163800	48100560	8890	8890	8890	8890	0
198	20240905	163700	48100560	8890	8890	8890	8890	0
199	20240905	163600	48100560	8890	8890	8890	8890	0
200	20240905	163500	48100560	8890	8890	8890	8890	0
201	20240905	163400	48100560	8890	8890	8890	8890	0
202	20240905	163300	48100560	8890	8890	8890	8890	0
203	20240905	163200	48100560	8890	8890	8890	8890	0
204	20240905	163100	48100560	8890	8890	8890	8890	0
205	20240905	163000	48100560	8890	8890	8890	8890	0
206	20240905	162900	48100560	8890	8890	8890	8890	0
207	20240905	162800	48100560	8890	8890	8890	8890	0
208	20240905	162700	48100560	8890	8890	8890	8890	0
209	20240905	162600	48100560	8890	8890	8890	8890	0
210	20240905	162500	48100560	8890	8890	8890	8890	0
211	20240905	162400	48100560	8890	8890	8890	8890	0
212	20240905	162300	48100560	8890	8890	8890	8890	183
213	20240905	162200	48100560	8890	8890	8890	8890	0
214	20240905	162100	48100560	8890	8890	8890	8890	0
215	20240905	162000	48100560	8890	8890	8890	8890	0
216	20240905	161900	48100560	8890	8890	8890	8890	0
217	20240905	161800	48100560	8890	8890	8890	8890	0
218	20240905	161700	48100560	8890	8890	8890	8890	0
219	20240905	161600	48100560	8890	8890	8890	8890	0
220	20240905	161500	48100560	8890	8890	8890	8890	0
221	20240905	161400	48100560	8890	8890	8890	8890	0
222	20240905	161300	48100560	8890	8890	8890	8890	0
223	20240905	161200	48100560	8890	8890	8890	8890	0
224	20240905	161100	48100560	8890	8890	8890	8890	0
225	20240905	161000	48100560	8890	8890	8890	8890	0
226	20240905	160900	48100560	8890	8890	8890	8890	0
227	20240905	160800	48100560	8890	8890	8890	8890	0
228	20240905	160700	48100560	8890	8890	8890	8890	0
229	20240905	160600	48100560	8890	8890	8890	8890	0
230	20240905	160500	48100560	8890	8890	8890	8890	0
231	20240905	160400	48100560	8890	8890	8890	8890	0
232	20240905	160300	48100560	8890	8890	8890	8890	0
233	20240905	160200	48100560	8890	8890	8890	8890	0
234	20240905	160100	48100560	8890	8890	8890	8890	0
235	20240905	160000	48100560	8890	8890	8890	8890	0
236	20240905	155900	48100560	8890	8890	8890	8890	0
237	20240905	155800	48100560	8890	8890	8890	8890	0
238	20240905	155700	48100560	8890	8890	8890	8890	0
239	20240905	155600	48100560	8890	8890	8890	8890	0
240	20240905	155500	48100560	8890	8890	8890	8890	0
241	20240905	155400	48100560	8890	8890	8890	8890	0
242	20240905	155300	48100560	8890	8890	8890	8890	183
243	20240905	155200	48100560	8890	8890	8890	8890	0
244	20240905	155100	48100560	8890	8890	8890	8890	0
245	20240905	155000	48100560	8890	8890	8890	8890	0
246	20240905	154900	48100560	8890	8890	8890	8890	0
247	20240905	154800	48100560	8890	8890	8890	8890	0
248	20240905	154700	48100560	8890	8890	8890	8890	0
249	20240905	154600	48100560	8890	8890	8890	8890	0
250	20240905	154500	48100560	8890	8890	8890	8890	0
251	20240905	154400	48100560	8890	8890	8890	8890	0
252	20240905	154300	48100560	8890	8890	8890	8890	0
253	20240905	154200	48100560	8890	8890	8890	8890	0
254	20240905	154100	48100560	8890	8890	8890	8890	0
255	20240905	154000	48100560	8890	8890	8890	8890	0
256	20240905	153900	48100560	8890	8890	8890	8890	0
257	20240905	153800	48100560	8890	8890	8890	8890	0
258	20240905	153700	48100560	8890	8890	8890	8890	0
259	20240905	153600	48100560	8890	8890	8890	8890	0
260	20240905	153500	48100560	8890	8890	8890	8890	0
261	20240905	153400	48100560	8890	8890	8890	8890	0
262	20240905	153300	48100560	8890	8890	8890	8890	0
263	20240905	153200	48100560	8890	8890	8890	8890	0
264	20240905	153100	48100560	8890	8890	8890	8890	0
265	20240905	153000	48100560	8890	8890	8890	8890	183
266	20240905	152900	46473690	8880	8880	8880	8880	0
267	20240905	152800	46473690	8880	8880	8880	8880	0
268	20240905	152700	46473690	8880	8880	8880	8880	0
269	20240905	152600	46473690	8880	8880	8880	8880	0
270	20240905	152500	46473690	8880	8880	8880	8880	0
271	20240905	152400	46473690	8880	8880	8880	8880	0
272	20240905	152300	46473690	8880	8880	8880	8880	0
273	20240905	152200	46473690	8880	8880	8880	8880	0
274	20240905	152100	46473690	8880	8880	8880	8880	0
275	20240905	152000	46473690	8880	8880	8880	8880	0
276	20240905	151900	46473690	8880	8880	8880	8880	3
277	20240905	151800	46447050	8830	8880	8880	8830	18
278	20240905	151700	46287800	8900	8900	8900	8900	0
279	20240905	151600	46287800	8900	8900	8900	8900	0
280	20240905	151500	46287800	8900	8900	8900	8900	0
281	20240905	151400	46287800	8900	8900	8900	8900	0
282	20240905	151300	46287800	8900	8900	8900	8900	0
283	20240905	151200	46287800	8900	8900	8900	8900	0
284	20240905	151100	46287800	8900	8900	8900	8900	0
285	20240905	151000	46287800	8900	8900	8900	8900	0
286	20240905	150900	46287800	8900	8860	8900	8860	4
287	20240905	150800	46252240	8860	8860	8860	8860	1
288	20240905	150700	46243380	8830	8830	8830	8830	0
289	20240905	150600	46243380	8830	8850	8850	8830	19
290	20240905	150500	46075410	8880	8880	8880	8880	0
291	20240905	150400	46075410	8880	8880	8880	8880	0
292	20240905	150300	46075410	8880	8880	8880	8880	0
293	20240905	150200	46075410	8880	8880	8880	8880	5
294	20240905	150100	46031010	8890	8890	8890	8890	0
295	20240905	150000	46031010	8890	8890	8890	8890	0
296	20240905	145900	46031010	8890	8890	8890	8890	0
297	20240905	145800	46031010	8890	8890	8890	8890	0
298	20240905	145700	46031010	8890	8880	8890	8880	6
299	20240905	145600	45977680	8890	8890	8890	8890	0
300	20240905	145500	45977680	8890	8900	8900	8830	27
301	20240905	145400	45738200	8880	8880	8900	8880	80
302	20240905	145300	45026360	8880	8880	8880	8880	0
303	20240905	145200	45026360	8880	8880	8880	8880	0
304	20240905	145100	45026360	8880	8880	8880	8880	0
305	20240905	145000	45026360	8880	8880	8880	8880	1
306	20240905	144900	45017480	8830	8830	8830	8830	0
307	20240905	144800	45017480	8830	8830	8830	8830	0
308	20240905	144700	45017480	8830	8830	8830	8830	0
309	20240905	144600	45017480	8830	8830	8830	8830	0
310	20240905	144500	45017480	8830	8830	8830	8830	20
311	20240905	144400	44840880	8840	8850	8850	8840	13
312	20240905	144300	44725860	8850	8850	8850	8850	0
313	20240905	144200	44725860	8850	8850	8850	8850	0
314	20240905	144100	44725860	8850	8850	8850	8850	0
315	20240905	144000	44725860	8850	8850	8850	8850	0
316	20240905	143900	44725860	8850	8850	8850	8850	0
317	20240905	143800	44725860	8850	8850	8850	8850	0
318	20240905	143700	44725860	8850	8850	8850	8850	0
319	20240905	143600	44725860	8850	8850	8850	8850	0
320	20240905	143500	44725860	8850	8850	8850	8850	0
321	20240905	143400	44725860	8850	8860	8860	8850	129
322	20240905	143300	43584070	8860	8870	8870	8860	7
323	20240905	143200	43522000	8880	8880	8880	8880	0
324	20240905	143100	43522000	8880	8880	8880	8880	0
325	20240905	143000	43522000	8880	8880	8880	8880	1
326	20240905	142900	43513120	8880	8880	8880	8880	0
327	20240905	142800	43513120	8880	8880	8880	8880	0
328	20240905	142700	43513120	8880	8880	8880	8880	0
329	20240905	142600	43513120	8880	8880	8880	8880	0
330	20240905	142500	43513120	8880	8880	8880	8880	0
331	20240905	142400	43513120	8880	8880	8880	8880	0
332	20240905	142300	43513120	8880	8880	8880	8880	0
333	20240905	142200	43513120	8880	8880	8880	8880	0
334	20240905	142100	43513120	8880	8880	8880	8880	0
335	20240905	142000	43513120	8880	8880	8880	8880	0
336	20240905	141900	43513120	8880	8880	8880	8880	0
337	20240905	141800	43513120	8880	8880	8880	8880	0
338	20240905	141700	43513120	8880	8880	8880	8880	0
339	20240905	141600	43513120	8880	8880	8880	8880	0
340	20240905	141500	43513120	8880	8880	8880	8880	5
341	20240905	141400	43468720	8890	8890	8890	8890	0
342	20240905	141300	43468720	8890	8890	8890	8890	0
343	20240905	141200	43468720	8890	8890	8890	8890	0
344	20240905	141100	43468720	8890	8890	8890	8890	0
345	20240905	141000	43468720	8890	8890	8890	8890	0
346	20240905	140900	43468720	8890	8890	8890	8890	0
347	20240905	140800	43468720	8890	8890	8890	8890	0
348	20240905	140700	43468720	8890	8890	8890	8890	0
349	20240905	140600	43468720	8890	8890	8890	8890	0
350	20240905	140500	43468720	8890	8890	8890	8890	0
351	20240905	140400	43468720	8890	8890	8890	8890	0
352	20240905	140300	43468720	8890	8890	8890	8890	0
353	20240905	140200	43468720	8890	8890	8890	8890	0
354	20240905	140100	43468720	8890	8890	8890	8890	0
355	20240905	140000	43468720	8890	8890	8890	8890	0
356	20240905	135900	43468720	8890	8890	8890	8890	0
357	20240905	135800	43468720	8890	8890	8890	8890	0
358	20240905	135700	43468720	8890	8890	8890	8890	0
359	20240905	135600	43468720	8890	8890	8890	8890	0
360	20240905	135500	43468720	8890	8890	8890	8890	0
361	20240905	135400	43468720	8890	8890	8890	8890	0
362	20240905	135300	43468720	8890	8890	8890	8890	0
363	20240905	135200	43468720	8890	8890	8890	8890	0
364	20240905	135100	43468720	8890	8890	8890	8890	1
365	20240905	135000	43459830	8890	8890	8890	8890	0
366	20240905	134900	43459830	8890	8890	8890	8890	0
367	20240905	134800	43459830	8890	8890	8890	8890	0
368	20240905	134700	43459830	8890	8890	8890	8890	0
369	20240905	134600	43459830	8890	8890	8890	8890	0
370	20240905	134500	43459830	8890	8890	8890	8890	0
371	20240905	134400	43459830	8890	8890	8890	8890	0
372	20240905	134300	43459830	8890	8890	8890	8890	0
373	20240905	134200	43459830	8890	8890	8890	8890	0
374	20240905	134100	43459830	8890	8890	8890	8890	0
375	20240905	134000	43459830	8890	8890	8890	8890	0
376	20240905	133900	43459830	8890	8890	8890	8890	0
377	20240905	133800	43459830	8890	8890	8890	8890	0
378	20240905	133700	43459830	8890	8890	8890	8890	0
379	20240905	133600	43459830	8890	8890	8890	8890	0
380	20240905	133500	43459830	8890	8890	8890	8890	0
381	20240905	133400	43459830	8890	8890	8890	8890	10
382	20240905	133300	43370930	8890	8890	8890	8890	1
383	20240905	133200	43362040	8890	8890	8890	8890	0
384	20240905	133100	43362040	8890	8890	8890	8890	0
385	20240905	133000	43362040	8890	8890	8890	8890	0
386	20240905	132900	43362040	8890	8890	8890	8890	0
387	20240905	132800	43362040	8890	8890	8890	8890	0
388	20240905	132700	43362040	8890	8890	8890	8890	0
389	20240905	132600	43362040	8890	8890	8890	8890	0
390	20240905	132500	43362040	8890	8890	8890	8890	0
391	20240905	132400	43362040	8890	8890	8890	8890	296
392	20240905	132300	40730600	8890	8900	8900	8890	110
393	20240905	132200	39751700	8900	8900	8900	8900	1
394	20240905	132100	39742800	8900	8900	8900	8900	0
395	20240905	132000	39742800	8900	8900	8900	8900	0
396	20240905	131900	39742800	8900	8900	8900	8900	0
397	20240905	131800	39742800	8900	8900	8900	8900	55
398	20240905	131700	39253300	8910	8910	8910	8910	88
399	20240905	131600	38469220	8910	8910	8910	8910	1
400	20240905	131500	38460310	8910	8910	8910	8910	0
401	20240905	131400	38460310	8910	8910	8910	8910	0
402	20240905	131300	38460310	8910	8910	8910	8910	0
403	20240905	131200	38460310	8910	8910	8910	8910	0
404	20240905	131100	38460310	8910	8910	8910	8910	0
405	20240905	131000	38460310	8910	8910	8910	8910	0
406	20240905	130900	38460310	8910	8910	8910	8910	0
407	20240905	130800	38460310	8910	8910	8910	8910	0
408	20240905	130700	38460310	8910	8910	8910	8910	46
409	20240905	130600	38050450	8910	8910	8910	8910	0
410	20240905	130500	38050450	8910	8910	8910	8910	0
411	20240905	130400	38050450	8910	8950	8950	8910	11
412	20240905	130300	37952280	8960	8960	8960	8960	0
413	20240905	130200	37952280	8960	8960	8960	8960	0
414	20240905	130100	37952280	8960	8960	8960	8960	0
415	20240905	130000	37952280	8960	8960	8960	8960	0
416	20240905	125900	37952280	8960	8960	8960	8960	0
417	20240905	125800	37952280	8960	8960	8960	8960	0
418	20240905	125700	37952280	8960	8960	8960	8960	0
419	20240905	125600	37952280	8960	8960	8960	8960	0
420	20240905	125500	37952280	8960	8960	8960	8960	0
421	20240905	125400	37952280	8960	8960	8960	8960	0
422	20240905	125300	37952280	8960	8960	8960	8960	3
423	20240905	125200	37925400	8980	8980	8980	8980	152
424	20240905	125100	36560440	8980	8980	8980	8980	0
425	20240905	125000	36560440	8980	8970	8980	8970	2
426	20240905	124900	36542490	8970	8970	8970	8970	0
427	20240905	124800	36542490	8970	8970	8970	8970	0
428	20240905	124700	36542490	8970	8970	8970	8970	0
429	20240905	124600	36542490	8970	8970	8970	8970	0
430	20240905	124500	36542490	8970	8970	8970	8970	4
431	20240905	124400	36506610	8960	8960	8960	8960	1
432	20240905	124300	36497650	8980	8980	8980	8980	0
433	20240905	124200	36497650	8980	8980	8980	8980	5
434	20240905	124100	36452750	8980	8980	8980	8980	4
435	20240905	124000	36416830	8980	8980	8980	8980	56
436	20240905	123900	35913950	8960	8960	8960	8960	2
437	20240905	123800	35896030	8980	8960	8980	8960	20
438	20240905	123700	35716510	8950	8950	8950	8950	0
439	20240905	123600	35716510	8950	8950	8950	8950	0
440	20240905	123500	35716510	8950	8950	8950	8950	0
441	20240905	123400	35716510	8950	8950	8950	8950	0
442	20240905	123300	35716510	8950	8950	8950	8950	0
443	20240905	123200	35716510	8950	8950	8950	8950	0
444	20240905	123100	35716510	8950	8950	8950	8950	0
445	20240905	123000	35716510	8950	8950	8950	8950	3
446	20240905	122900	35689660	8930	8930	8930	8930	0
447	20240905	122800	35689660	8930	8930	8930	8930	0
448	20240905	122700	35689660	8930	8930	8930	8930	0
449	20240905	122600	35689660	8930	8930	8930	8930	0
450	20240905	122500	35689660	8930	8930	8930	8930	0
451	20240905	122400	35689660	8930	8930	8930	8930	0
452	20240905	122300	35689660	8930	8930	8930	8930	0
453	20240905	122200	35689660	8930	8930	8930	8930	0
454	20240905	122100	35689660	8930	8930	8930	8930	0
455	20240905	122000	35689660	8930	8930	8930	8930	0
456	20240905	121900	35689660	8930	8930	8930	8930	0
457	20240905	121800	35689660	8930	8930	8930	8930	0
458	20240905	121700	35689660	8930	8930	8930	8930	0
459	20240905	121600	35689660	8930	8930	8930	8930	0
460	20240905	121500	35689660	8930	8930	8930	8930	0
461	20240905	121400	35689660	8930	8930	8930	8930	0
462	20240905	121300	35689660	8930	8930	8930	8930	0
463	20240905	121200	35689660	8930	8930	8930	8930	0
464	20240905	121100	35689660	8930	8930	8930	8930	0
465	20240905	121000	35689660	8930	8930	8930	8930	2
466	20240905	120900	35671800	8910	8910	8910	8910	0
467	20240905	120800	35671800	8910	8910	8910	8910	0
468	20240905	120700	35671800	8910	8910	8910	8910	0
469	20240905	120600	35671800	8910	8910	8910	8910	0
470	20240905	120500	35671800	8910	8910	8910	8910	0
471	20240905	120400	35671800	8910	8910	8910	8910	0
472	20240905	120300	35671800	8910	8910	8910	8910	0
473	20240905	120200	35671800	8910	8910	8910	8910	0
474	20240905	120100	35671800	8910	8910	8910	8910	0
475	20240905	120000	35671800	8910	8900	8910	8900	129
476	20240905	115900	34522760	8910	8930	8930	8910	6
477	20240905	115800	34469240	8960	8960	8960	8960	0
478	20240905	115700	34469240	8960	8950	8960	8950	6
479	20240905	115600	34415490	8950	8950	8960	8950	11
480	20240905	115500	34317010	8910	8910	8910	8910	0
481	20240905	115400	34317010	8910	8900	8910	8900	39
482	20240905	115300	33969530	8890	8880	8890	8880	196
483	20240905	115200	32228560	8870	8870	8870	8870	0
484	20240905	115100	32228560	8870	8870	8870	8870	0
485	20240905	115000	32228560	8870	8870	8870	8870	0
486	20240905	114900	32228560	8870	8870	8870	8870	0
487	20240905	114800	32228560	8870	8870	8870	8870	0
488	20240905	114700	32228560	8870	8870	8870	8870	0
489	20240905	114600	32228560	8870	8870	8870	8870	0
490	20240905	114500	32228560	8870	8870	8870	8870	0
491	20240905	114400	32228560	8870	8870	8870	8870	2
492	20240905	114300	32210820	8870	8870	8870	8870	0
493	20240905	114200	32210820	8870	8870	8870	8870	0
494	20240905	114100	32210820	8870	8870	8870	8870	0
495	20240905	114000	32210820	8870	8870	8870	8870	0
496	20240905	113900	32210820	8870	8870	8870	8870	10
497	20240905	113800	32122120	8850	8850	8850	8850	0
498	20240905	113700	32122120	8850	8850	8850	8850	0
499	20240905	113600	32122120	8850	8850	8850	8850	0
500	20240905	113500	32122120	8850	8850	8850	8850	0
501	20240905	113400	32122120	8850	8850	8850	8850	0
502	20240905	113300	32122120	8850	8850	8850	8850	0
503	20240905	113200	32122120	8850	8850	8850	8850	0
504	20240905	113100	32122120	8850	8850	8850	8850	0
505	20240905	113000	32122120	8850	8850	8850	8850	0
506	20240905	112900	32122120	8850	8850	8850	8850	0
507	20240905	112800	32122120	8850	8850	8850	8850	0
508	20240905	112700	32122120	8850	8850	8850	8850	0
509	20240905	112600	32122120	8850	8850	8850	8850	11
510	20240905	112500	32024770	8850	8850	8850	8850	0
511	20240905	112400	32024770	8850	8850	8850	8850	84
512	20240905	112300	31281370	8870	8900	8900	8870	502
513	20240905	112200	26823960	9020	9020	9020	9020	0
514	20240905	112100	26823960	9020	9020	9020	9020	0
515	20240905	112000	26823960	9020	8920	9020	8920	17
516	20240905	111900	26671420	9010	8910	9020	8910	177
517	20240905	111800	25076420	9010	8910	9010	8910	70
518	20240905	111700	24446680	9000	8910	9000	8910	13
519	20240905	111600	24330450	8870	8870	8870	8870	43
520	20240905	111500	23949040	8870	8870	8870	8870	0
521	20240905	111400	23949040	8870	8870	8870	8870	0
522	20240905	111300	23949040	8870	8870	8870	8870	0
523	20240905	111200	23949040	8870	8870	8870	8870	0
524	20240905	111100	23949040	8870	8870	8870	8870	0
525	20240905	111000	23949040	8870	8870	8870	8870	57
526	20240905	110900	23443450	8910	8910	8910	8910	27
527	20240905	110800	23202880	8860	8860	8860	8860	50
528	20240905	110700	22759880	8860	8860	8860	8860	50
529	20240905	110600	22316880	8860	8860	8860	8860	0
530	20240905	110500	22316880	8860	8860	8860	8860	0
531	20240905	110400	22316880	8860	8860	8860	8860	88
532	20240905	110300	21537200	8850	8850	8850	8850	9
533	20240905	110200	21457550	8850	8850	8850	8850	0
534	20240905	110100	21457550	8850	8850	8850	8850	6
535	20240905	110000	21404450	8860	8860	8860	8860	0
536	20240905	105900	21404450	8860	8860	8860	8860	0
537	20240905	105800	21404450	8860	8860	8860	8860	32
538	20240905	105700	21120930	8860	8860	8860	8860	0
539	20240905	105600	21120930	8860	8860	8860	8860	0
540	20240905	105500	21120930	8860	8860	8860	8860	0
541	20240905	105400	21120930	8860	8860	8860	8860	0
542	20240905	105300	21120930	8860	8860	8860	8860	0
543	20240905	105200	21120930	8860	8860	8860	8860	0
544	20240905	105100	21120930	8860	8860	8860	8860	0
545	20240905	105000	21120930	8860	8860	8860	8860	0
546	20240905	104900	21120930	8860	8860	8860	8860	3
547	20240905	104800	21094350	8850	8850	8850	8850	0
548	20240905	104700	21094350	8850	8850	8850	8850	0
549	20240905	104600	21094350	8850	8850	8850	8850	0
550	20240905	104500	21094350	8850	8850	8850	8850	0
551	20240905	104400	21094350	8850	8850	8850	8850	0
552	20240905	104300	21094350	8850	8850	8850	8850	0
553	20240905	104200	21094350	8850	8850	8850	8850	0
554	20240905	104100	21094350	8850	8850	8850	8850	0
555	20240905	104000	21094350	8850	8850	8850	8850	0
556	20240905	103900	21094350	8850	8850	8850	8850	0
557	20240905	103800	21094350	8850	8850	8850	8850	0
558	20240905	103700	21094350	8850	8850	8850	8850	0
559	20240905	103600	21094350	8850	8850	8850	8850	0
560	20240905	103500	21094350	8850	8850	8850	8850	0
561	20240905	103400	21094350	8850	8850	8850	8850	0
562	20240905	103300	21094350	8850	8850	8850	8850	0
563	20240905	103200	21094350	8850	8850	8850	8850	0
564	20240905	103100	21094350	8850	8850	8850	8850	0
565	20240905	103000	21094350	8850	8850	8850	8850	0
566	20240905	102900	21094350	8850	8860	8860	8850	151
567	20240905	102800	19757100	8860	8860	8860	8860	0
568	20240905	102700	19757100	8860	8860	8860	8860	0
569	20240905	102600	19757100	8860	8860	8860	8860	0
570	20240905	102500	19757100	8860	8860	8860	8860	0
571	20240905	102400	19757100	8860	8860	8860	8860	1
572	20240905	102300	19748240	8850	8850	8850	8850	0
573	20240905	102200	19748240	8850	8860	8860	8850	75
574	20240905	102100	19084240	8920	8920	8920	8920	0
575	20240905	102000	19084240	8920	8920	8920	8920	1
576	20240905	101900	19075320	8860	8880	8880	8860	477
577	20240905	101800	14847790	8890	8890	8890	8890	9
578	20240905	101700	14767780	8930	8930	8950	8930	21
579	20240905	101600	14580230	9040	9040	9040	9040	0
580	20240905	101500	14580230	9040	9040	9040	9040	0
581	20240905	101400	14580230	9040	9040	9040	9040	0
582	20240905	101300	14580230	9040	9040	9040	9040	0
583	20240905	101200	14580230	9040	9020	9040	9020	25
584	20240905	101100	14354300	9040	8910	9040	8910	10
585	20240905	101000	14264550	9030	9030	9030	9030	5
586	20240905	100900	14219400	9050	9050	9050	9050	0
587	20240905	100800	14219400	9050	9050	9050	9050	0
588	20240905	100700	14219400	9050	9050	9050	9050	0
589	20240905	100600	14219400	9050	9050	9050	9050	0
590	20240905	100500	14219400	9050	9050	9050	9050	0
591	20240905	100400	14219400	9050	9050	9050	9050	0
592	20240905	100300	14219400	9050	9050	9050	9050	0
593	20240905	100200	14219400	9050	9030	9050	9030	75
594	20240905	100100	13541130	9030	9020	9030	9020	22
595	20240905	100000	13342480	9050	9050	9050	9050	0
596	20240905	095900	13342480	9050	9050	9050	9050	0
597	20240905	095800	13342480	9050	9050	9050	9050	0
598	20240905	095700	13342480	9050	9050	9050	9050	0
599	20240905	095600	13342480	9050	9050	9050	9050	0
600	20240905	095500	13342480	9050	9050	9050	9050	0
601	20240905	095400	13342480	9050	8880	9050	8870	224
602	20240905	095300	11321350	8870	8870	8870	8870	0
603	20240905	095200	11321350	8870	8870	8870	8870	11
604	20240905	095100	11223780	9060	9060	9060	9060	0
605	20240905	095000	11223780	9060	9060	9060	9060	0
606	20240905	094900	11223780	9060	9060	9060	9060	0
607	20240905	094800	11223780	9060	9060	9060	9060	0
608	20240905	094700	11223780	9060	9060	9060	9060	0
609	20240905	094600	11223780	9060	9060	9060	9060	1
610	20240905	094500	11214720	8850	8850	8850	8850	0
611	20240905	094400	11214720	8850	8850	8850	8850	0
612	20240905	094300	11214720	8850	8990	9110	8850	133
613	20240905	094200	10015820	8850	8850	8850	8850	0
614	20240905	094100	10015820	8850	8850	8850	8850	0
615	20240905	094000	10015820	8850	8850	8850	8850	2
616	20240905	093900	9998120	8840	8840	8840	8840	0
617	20240905	093800	9998120	8840	8840	8840	8840	0
618	20240905	093700	9998120	8840	8840	8840	8840	0
619	20240905	093600	9998120	8840	8840	8840	8840	0
620	20240905	093500	9998120	8840	8840	8840	8840	0
621	20240905	093400	9998120	8840	8840	8840	8840	0
622	20240905	093300	9998120	8840	8840	8840	8840	20
623	20240905	093200	9821320	8840	8790	9050	8790	123
624	20240905	093100	8724240	8790	8790	8790	8790	84
625	20240905	093000	7985880	8790	8760	8790	8760	3
626	20240905	092900	7959570	8760	8760	8760	8760	0
627	20240905	092800	7959570	8760	8760	8760	8760	0
628	20240905	092700	7959570	8760	8760	8760	8760	0
629	20240905	092600	7959570	8760	8760	8760	8760	0
630	20240905	092500	7959570	8760	8760	8760	8760	0
631	20240905	092400	7959570	8760	8760	8760	8760	0
632	20240905	092300	7959570	8760	8760	8760	8760	1
633	20240905	092200	7950810	8790	8790	8790	8790	5
634	20240905	092100	7906860	8770	8770	8770	8770	0
635	20240905	092000	7906860	8770	8770	8770	8770	4
636	20240905	091900	7871780	8790	8790	8790	8790	0
637	20240905	091800	7871780	8790	8790	8790	8790	0
638	20240905	091700	7871780	8790	8770	8790	8770	49
639	20240905	091600	7441970	8770	8770	8770	8770	0
640	20240905	091500	7441970	8770	8770	8770	8770	21
641	20240905	091400	7257800	8770	8770	8770	8770	64
642	20240905	091300	6696520	8790	8770	8790	8770	13
643	20240905	091200	6582290	8770	8780	8790	8770	10
644	20240905	091100	6494490	8820	8820	8820	8820	2
645	20240905	091000	6476850	8790	8770	8820	8770	35
646	20240905	090900	6169720	8770	8770	8770	8770	0
647	20240905	090800	6169720	8770	8770	8770	8770	0
648	20240905	090700	6169720	8770	8770	8770	8770	0
649	20240905	090600	6169720	8770	8850	8850	8770	24
650	20240905	090500	5959020	8880	8880	8880	8880	0
651	20240905	090400	5959020	8880	8770	8880	8770	2
652	20240905	090300	5941370	8770	8770	8770	8770	97
653	20240905	090200	5090680	8770	8790	8800	8770	76
654	20240905	090100	4423140	8800	8800	8800	8800	0
655	20240905	090000	4423140	8800	8900	8900	8800	497