KissMeData/187220/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202700	68713500	3090	3090	3090	3090	372
3	20240902	202600	68713500	3090	3090	3090	3090	0
4	20240902	202500	68713500	3090	3090	3090	3090	0
5	20240902	202400	68713500	3090	3090	3090	3090	0
6	20240902	202300	68713500	3090	3090	3090	3090	0
7	20240902	202200	68713500	3090	3090	3090	3090	0
8	20240902	202100	68713500	3090	3090	3090	3090	0
9	20240902	202000	68713500	3090	3090	3090	3090	0
10	20240902	201900	68713500	3090	3090	3090	3090	0
11	20240902	201800	68713500	3090	3090	3090	3090	0
12	20240902	201700	68713500	3090	3090	3090	3090	0
13	20240902	201600	68713500	3090	3090	3090	3090	0
14	20240902	201500	68713500	3090	3090	3090	3090	0
15	20240902	201400	68713500	3090	3090	3090	3090	0
16	20240902	201300	68713500	3090	3090	3090	3090	0
17	20240902	201200	68713500	3090	3090	3090	3090	0
18	20240902	201100	68713500	3090	3090	3090	3090	0
19	20240902	201000	68713500	3090	3090	3090	3090	0
20	20240902	200900	68713500	3090	3090	3090	3090	0
21	20240902	200800	68713500	3090	3090	3090	3090	0
22	20240902	200700	68713500	3090	3090	3090	3090	0
23	20240902	200600	68713500	3090	3090	3090	3090	0
24	20240902	200500	68713500	3090	3090	3090	3090	0
25	20240902	200400	68713500	3090	3090	3090	3090	0
26	20240902	200300	68713500	3090	3090	3090	3090	0
27	20240902	200200	68713500	3090	3090	3090	3090	0
28	20240902	200100	68713500	3090	3090	3090	3090	0
29	20240902	200000	68713500	3090	3090	3090	3090	0
30	20240902	195900	68713500	3090	3090	3090	3090	0
31	20240902	195800	68713500	3090	3090	3090	3090	0
32	20240902	195700	68713500	3090	3090	3090	3090	372
33	20240902	195600	68713500	3090	3090	3090	3090	0
34	20240902	195500	68713500	3090	3090	3090	3090	0
35	20240902	195400	68713500	3090	3090	3090	3090	0
36	20240902	195300	68713500	3090	3090	3090	3090	0
37	20240902	195200	68713500	3090	3090	3090	3090	0
38	20240902	195100	68713500	3090	3090	3090	3090	0
39	20240902	195000	68713500	3090	3090	3090	3090	0
40	20240902	194900	68713500	3090	3090	3090	3090	0
41	20240902	194800	68713500	3090	3090	3090	3090	0
42	20240902	194700	68713500	3090	3090	3090	3090	0
43	20240902	194600	68713500	3090	3090	3090	3090	0
44	20240902	194500	68713500	3090	3090	3090	3090	0
45	20240902	194400	68713500	3090	3090	3090	3090	0
46	20240902	194300	68713500	3090	3090	3090	3090	0
47	20240902	194200	68713500	3090	3090	3090	3090	0
48	20240902	194100	68713500	3090	3090	3090	3090	0
49	20240902	194000	68713500	3090	3090	3090	3090	0
50	20240902	193900	68713500	3090	3090	3090	3090	0
51	20240902	193800	68713500	3090	3090	3090	3090	0
52	20240902	193700	68713500	3090	3090	3090	3090	0
53	20240902	193600	68713500	3090	3090	3090	3090	0
54	20240902	193500	68713500	3090	3090	3090	3090	0
55	20240902	193400	68713500	3090	3090	3090	3090	0
56	20240902	193300	68713500	3090	3090	3090	3090	0
57	20240902	193200	68713500	3090	3090	3090	3090	0
58	20240902	193100	68713500	3090	3090	3090	3090	0
59	20240902	193000	68713500	3090	3090	3090	3090	0
60	20240902	192900	68713500	3090	3090	3090	3090	0
61	20240902	192800	68713500	3090	3090	3090	3090	0
62	20240902	192700	68713500	3090	3090	3090	3090	372
63	20240902	192600	68713500	3090	3090	3090	3090	0
64	20240902	192500	68713500	3090	3090	3090	3090	0
65	20240902	192400	68713500	3090	3090	3090	3090	0
66	20240902	192300	68713500	3090	3090	3090	3090	0
67	20240902	192200	68713500	3090	3090	3090	3090	0
68	20240902	192100	68713500	3090	3090	3090	3090	0
69	20240902	192000	68713500	3090	3090	3090	3090	0
70	20240902	191900	68713500	3090	3090	3090	3090	0
71	20240902	191800	68713500	3090	3090	3090	3090	0
72	20240902	191700	68713500	3090	3090	3090	3090	0
73	20240902	191600	68713500	3090	3090	3090	3090	0
74	20240902	191500	68713500	3090	3090	3090	3090	0
75	20240902	191400	68713500	3090	3090	3090	3090	0
76	20240902	191300	68713500	3090	3090	3090	3090	0
77	20240902	191200	68713500	3090	3090	3090	3090	0
78	20240902	191100	68713500	3090	3090	3090	3090	0
79	20240902	191000	68713500	3090	3090	3090	3090	0
80	20240902	190900	68713500	3090	3090	3090	3090	0
81	20240902	190800	68713500	3090	3090	3090	3090	0
82	20240902	190700	68713500	3090	3090	3090	3090	0
83	20240902	190600	68713500	3090	3090	3090	3090	0
84	20240902	190500	68713500	3090	3090	3090	3090	0
85	20240902	190400	68713500	3090	3090	3090	3090	0
86	20240902	190300	68713500	3090	3090	3090	3090	0
87	20240902	190200	68713500	3090	3090	3090	3090	0
88	20240902	190100	68713500	3090	3090	3090	3090	0
89	20240902	190000	68713500	3090	3090	3090	3090	0
90	20240902	185900	68713500	3090	3090	3090	3090	0
91	20240902	185800	68713500	3090	3090	3090	3090	0
92	20240902	185700	68713500	3090	3090	3090	3090	372
93	20240902	185600	68713500	3090	3090	3090	3090	0
94	20240902	185500	68713500	3090	3090	3090	3090	0
95	20240902	185400	68713500	3090	3090	3090	3090	0
96	20240902	185300	68713500	3090	3090	3090	3090	0
97	20240902	185200	68713500	3090	3090	3090	3090	0
98	20240902	185100	68713500	3090	3090	3090	3090	0
99	20240902	185000	68713500	3090	3090	3090	3090	0
100	20240902	184900	68713500	3090	3090	3090	3090	0
101	20240902	184800	68713500	3090	3090	3090	3090	0
102	20240902	184700	68713500	3090	3090	3090	3090	0
103	20240902	184600	68713500	3090	3090	3090	3090	0
104	20240902	184500	68713500	3090	3090	3090	3090	0
105	20240902	184400	68713500	3090	3090	3090	3090	0
106	20240902	184300	68713500	3090	3090	3090	3090	0
107	20240902	184200	68713500	3090	3090	3090	3090	0
108	20240902	184100	68713500	3090	3090	3090	3090	0
109	20240902	184000	68713500	3090	3090	3090	3090	0
110	20240902	183900	68713500	3090	3090	3090	3090	0
111	20240902	183800	68713500	3090	3090	3090	3090	0
112	20240902	183700	68713500	3090	3090	3090	3090	0
113	20240902	183600	68713500	3090	3090	3090	3090	0
114	20240902	183500	68713500	3090	3090	3090	3090	0
115	20240902	183400	68713500	3090	3090	3090	3090	0
116	20240902	183300	68713500	3090	3090	3090	3090	0
117	20240902	183200	68713500	3090	3090	3090	3090	0
118	20240902	183100	68713500	3090	3090	3090	3090	0
119	20240902	183000	68713500	3090	3090	3090	3090	0
120	20240902	182900	68713500	3090	3090	3090	3090	0
121	20240902	182800	68713500	3090	3090	3090	3090	0
122	20240902	182700	68713500	3090	3090	3090	3090	372
123	20240902	182600	68713500	3090	3090	3090	3090	0
124	20240902	182500	68713500	3090	3090	3090	3090	0
125	20240902	182400	68713500	3090	3090	3090	3090	0
126	20240902	182300	68713500	3090	3090	3090	3090	0
127	20240902	182200	68713500	3090	3090	3090	3090	0
128	20240902	182100	68713500	3090	3090	3090	3090	0
129	20240902	182000	68713500	3090	3090	3090	3090	0
130	20240902	181900	68713500	3090	3090	3090	3090	0
131	20240902	181800	68713500	3090	3090	3090	3090	0
132	20240902	181700	68713500	3090	3090	3090	3090	0
133	20240902	181600	68713500	3090	3090	3090	3090	0
134	20240902	181500	68713500	3090	3090	3090	3090	0
135	20240902	181400	68713500	3090	3090	3090	3090	0
136	20240902	181300	68713500	3090	3090	3090	3090	0
137	20240902	181200	68713500	3090	3090	3090	3090	0
138	20240902	181100	68713500	3090	3090	3090	3090	0
139	20240902	181000	68713500	3090	3090	3090	3090	0
140	20240902	180900	68713500	3090	3090	3090	3090	0
141	20240902	180800	68713500	3090	3090	3090	3090	0
142	20240902	180700	68713500	3090	3090	3090	3090	0
143	20240902	180600	68713500	3090	3090	3090	3090	0
144	20240902	180500	68713500	3090	3090	3090	3090	0
145	20240902	180400	68713500	3090	3090	3090	3090	0
146	20240902	180300	68713500	3090	3090	3090	3090	0
147	20240902	180200	68713500	3090	3090	3090	3090	0
148	20240902	180100	68713500	3090	3090	3090	3090	0
149	20240902	180000	68713500	3090	3090	3090	3090	0
150	20240902	175900	68713500	3090	3090	3090	3090	0
151	20240902	175800	68713500	3090	3090	3090	3090	0
152	20240902	175700	68713500	3090	3090	3090	3090	372
153	20240902	175600	68713500	3090	3090	3090	3090	0
154	20240902	175500	68713500	3090	3090	3090	3090	0
155	20240902	175400	68713500	3090	3090	3090	3090	0
156	20240902	175300	68713500	3090	3090	3090	3090	0
157	20240902	175200	68713500	3090	3090	3090	3090	0
158	20240902	175100	68713500	3090	3090	3090	3090	0
159	20240902	175000	68713500	3090	3090	3090	3090	0
160	20240902	174900	68713500	3090	3090	3090	3090	0
161	20240902	174800	68713500	3090	3090	3090	3090	0
162	20240902	174700	68713500	3090	3090	3090	3090	0
163	20240902	174600	68713500	3090	3090	3090	3090	0
164	20240902	174500	68713500	3090	3090	3090	3090	0
165	20240902	174400	68713500	3090	3090	3090	3090	0
166	20240902	174300	68713500	3090	3090	3090	3090	0
167	20240902	174200	68713500	3090	3090	3090	3090	0
168	20240902	174100	68713500	3090	3090	3090	3090	0
169	20240902	174000	68713500	3090	3090	3090	3090	0
170	20240902	173900	68713500	3090	3090	3090	3090	0
171	20240902	173800	68713500	3090	3090	3090	3090	0
172	20240902	173700	68713500	3090	3090	3090	3090	0
173	20240902	173600	68713500	3090	3090	3090	3090	0
174	20240902	173500	68713500	3090	3090	3090	3090	0
175	20240902	173400	68713500	3090	3090	3090	3090	0
176	20240902	173300	68713500	3090	3090	3090	3090	0
177	20240902	173200	68713500	3090	3090	3090	3090	0
178	20240902	173100	68713500	3090	3090	3090	3090	0
179	20240902	173000	68713500	3090	3090	3090	3090	0
180	20240902	172900	68713500	3090	3090	3090	3090	0
181	20240902	172800	68713500	3090	3090	3090	3090	0
182	20240902	172700	68713500	3090	3090	3090	3090	372
183	20240902	172600	68713500	3090	3090	3090	3090	0
184	20240902	172500	68713500	3090	3090	3090	3090	0
185	20240902	172400	68713500	3090	3090	3090	3090	0
186	20240902	172300	68713500	3090	3090	3090	3090	0
187	20240902	172200	68713500	3090	3090	3090	3090	0
188	20240902	172100	68713500	3090	3090	3090	3090	0
189	20240902	172000	68713500	3090	3090	3090	3090	0
190	20240902	171900	68713500	3090	3090	3090	3090	0
191	20240902	171800	68713500	3090	3090	3090	3090	0
192	20240902	171700	68713500	3090	3090	3090	3090	0
193	20240902	171600	68713500	3090	3090	3090	3090	0
194	20240902	171500	68713500	3090	3090	3090	3090	0
195	20240902	171400	68713500	3090	3090	3090	3090	0
196	20240902	171300	68713500	3090	3090	3090	3090	0
197	20240902	171200	68713500	3090	3090	3090	3090	0
198	20240902	171100	68713500	3090	3090	3090	3090	0
199	20240902	171000	68713500	3090	3090	3090	3090	0
200	20240902	170900	68713500	3090	3090	3090	3090	0
201	20240902	170800	68713500	3090	3090	3090	3090	0
202	20240902	170700	68713500	3090	3090	3090	3090	0
203	20240902	170600	68713500	3090	3090	3090	3090	0
204	20240902	170500	68713500	3090	3090	3090	3090	0
205	20240902	170400	68713500	3090	3090	3090	3090	0
206	20240902	170300	68713500	3090	3090	3090	3090	0
207	20240902	170200	68713500	3090	3090	3090	3090	0
208	20240902	170100	68713500	3090	3090	3090	3090	0
209	20240902	170000	68713500	3090	3090	3090	3090	0
210	20240902	165900	68713500	3090	3090	3090	3090	0
211	20240902	165800	68713500	3090	3090	3090	3090	0
212	20240902	165700	68713500	3090	3090	3090	3090	372
213	20240902	165600	68713500	3090	3090	3090	3090	0
214	20240902	165500	68713500	3090	3090	3090	3090	0
215	20240902	165400	68713500	3090	3090	3090	3090	0
216	20240902	165300	68713500	3090	3090	3090	3090	0
217	20240902	165200	68713500	3090	3090	3090	3090	0
218	20240902	165100	68713500	3090	3090	3090	3090	0
219	20240902	165000	68713500	3090	3090	3090	3090	0
220	20240902	164900	68713500	3090	3090	3090	3090	0
221	20240902	164800	68713500	3090	3090	3090	3090	0
222	20240902	164700	68713500	3090	3090	3090	3090	0
223	20240902	164600	68713500	3090	3090	3090	3090	0
224	20240902	164500	68713500	3090	3090	3090	3090	0
225	20240902	164400	68713500	3090	3090	3090	3090	0
226	20240902	164300	68713500	3090	3090	3090	3090	0
227	20240902	164200	68713500	3090	3090	3090	3090	0
228	20240902	164100	68713500	3090	3090	3090	3090	0
229	20240902	164000	68713500	3090	3090	3090	3090	0
230	20240902	163900	68713500	3090	3090	3090	3090	0
231	20240902	163800	68713500	3090	3090	3090	3090	0
232	20240902	163700	68713500	3090	3090	3090	3090	0
233	20240902	163600	68713500	3090	3090	3090	3090	0
234	20240902	163500	68713500	3090	3090	3090	3090	0
235	20240902	163400	68713500	3090	3090	3090	3090	0
236	20240902	163300	68713500	3090	3090	3090	3090	0
237	20240902	163200	68713500	3090	3090	3090	3090	0
238	20240902	163100	68713500	3090	3090	3090	3090	0
239	20240902	163000	68713500	3090	3090	3090	3090	0
240	20240902	162900	68713500	3090	3090	3090	3090	0
241	20240902	162800	68713500	3090	3090	3090	3090	0
242	20240902	162700	68713500	3090	3090	3090	3090	372
243	20240902	162600	68713500	3090	3090	3090	3090	0
244	20240902	162500	68713500	3090	3090	3090	3090	0
245	20240902	162400	68713500	3090	3090	3090	3090	0
246	20240902	162300	68713500	3090	3090	3090	3090	0
247	20240902	162200	68713500	3090	3090	3090	3090	0
248	20240902	162100	68713500	3090	3090	3090	3090	0
249	20240902	162000	68713500	3090	3090	3090	3090	0
250	20240902	161900	68713500	3090	3090	3090	3090	0
251	20240902	161800	68713500	3090	3090	3090	3090	0
252	20240902	161700	68713500	3090	3090	3090	3090	0
253	20240902	161600	68713500	3090	3090	3090	3090	0
254	20240902	161500	68713500	3090	3090	3090	3090	0
255	20240902	161400	68713500	3090	3090	3090	3090	0
256	20240902	161300	68713500	3090	3090	3090	3090	0
257	20240902	161200	68713500	3090	3090	3090	3090	0
258	20240902	161100	68713500	3090	3090	3090	3090	0
259	20240902	161000	68713500	3090	3090	3090	3090	0
260	20240902	160900	68713500	3090	3090	3090	3090	0
261	20240902	160800	68713500	3090	3090	3090	3090	0
262	20240902	160700	68713500	3090	3090	3090	3090	0
263	20240902	160600	68713500	3090	3090	3090	3090	0
264	20240902	160500	68713500	3090	3090	3090	3090	0
265	20240902	160400	68713500	3090	3090	3090	3090	0
266	20240902	160300	68713500	3090	3090	3090	3090	0
267	20240902	160200	68713500	3090	3090	3090	3090	0
268	20240902	160100	68713500	3090	3090	3090	3090	0
269	20240902	160000	68713500	3090	3090	3090	3090	0
270	20240902	155900	68713500	3090	3090	3090	3090	0
271	20240902	155800	68713500	3090	3090	3090	3090	0
272	20240902	155700	68713500	3090	3090	3090	3090	372
273	20240902	155600	68713500	3090	3090	3090	3090	0
274	20240902	155500	68713500	3090	3090	3090	3090	0
275	20240902	155400	68713500	3090	3090	3090	3090	0
276	20240902	155300	68713500	3090	3090	3090	3090	0
277	20240902	155200	68713500	3090	3090	3090	3090	0
278	20240902	155100	68713500	3090	3090	3090	3090	0
279	20240902	155000	68713500	3090	3090	3090	3090	0
280	20240902	154900	68713500	3090	3090	3090	3090	0
281	20240902	154800	68713500	3090	3090	3090	3090	0
282	20240902	154700	68713500	3090	3090	3090	3090	0
283	20240902	154600	68713500	3090	3090	3090	3090	0
284	20240902	154500	68713500	3090	3090	3090	3090	0
285	20240902	154400	68713500	3090	3090	3090	3090	0
286	20240902	154300	68713500	3090	3090	3090	3090	0
287	20240902	154200	68713500	3090	3090	3090	3090	0
288	20240902	154100	68713500	3090	3090	3090	3090	0
289	20240902	154000	68713500	3090	3090	3090	3090	0
290	20240902	153900	68713500	3090	3090	3090	3090	0
291	20240902	153800	68713500	3090	3090	3090	3090	0
292	20240902	153700	68713500	3090	3090	3090	3090	0
293	20240902	153600	68713500	3090	3090	3090	3090	0
294	20240902	153500	68713500	3090	3090	3090	3090	0
295	20240902	153400	68713500	3090	3090	3090	3090	0
296	20240902	153300	68713500	3090	3090	3090	3090	0
297	20240902	153200	68713500	3090	3090	3090	3090	0
298	20240902	153100	68713500	3090	3090	3090	3090	0
299	20240902	153000	68713500	3090	3090	3090	3090	372
300	20240902	152900	67564020	3090	3090	3090	3090	0
301	20240902	152800	67564020	3090	3090	3090	3090	0
302	20240902	152700	67564020	3090	3090	3090	3090	0
303	20240902	152600	67564020	3090	3090	3090	3090	0
304	20240902	152500	67564020	3090	3090	3090	3090	0
305	20240902	152400	67564020	3090	3090	3090	3090	0
306	20240902	152300	67564020	3090	3090	3090	3090	0
307	20240902	152200	67564020	3090	3090	3090	3090	0
308	20240902	152100	67564020	3090	3090	3090	3090	0
309	20240902	152000	67564020	3090	3090	3090	3090	0
310	20240902	151900	67564020	3090	3085	3090	3085	467
311	20240902	151800	66123315	3085	3085	3085	3085	1
312	20240902	151700	66120230	3080	3080	3080	3080	100
313	20240902	151600	65812230	3080	3080	3080	3080	100
314	20240902	151500	65504230	3080	3080	3080	3080	253
315	20240902	151400	64724990	3075	3075	3075	3075	0
316	20240902	151300	64724990	3075	3075	3075	3075	0
317	20240902	151200	64724990	3075	3085	3085	3075	199
318	20240902	151100	64111605	3085	3085	3085	3085	117
319	20240902	151000	63750660	3085	3085	3085	3085	0
320	20240902	150900	63750660	3085	3085	3085	3085	31
321	20240902	150800	63655025	3085	3085	3085	3085	65
322	20240902	150700	63454500	3090	3085	3090	3085	109
323	20240902	150600	63118190	3085	3085	3085	3085	0
324	20240902	150500	63118190	3085	3085	3085	3085	0
325	20240902	150400	63118190	3085	3085	3085	3085	100
326	20240902	150300	62809690	3085	3085	3085	3085	0
327	20240902	150200	62809690	3085	3085	3085	3085	17
328	20240902	150100	62757245	3080	3080	3080	3080	0
329	20240902	150000	62757245	3080	3080	3080	3080	0
330	20240902	145900	62757245	3080	3080	3080	3080	0
331	20240902	145800	62757245	3080	3080	3080	3080	52
332	20240902	145700	62597085	3090	3090	3090	3090	0
333	20240902	145600	62597085	3090	3090	3090	3090	0
334	20240902	145500	62597085	3090	3090	3090	3090	0
335	20240902	145400	62597085	3090	3090	3090	3090	0
336	20240902	145300	62597085	3090	3090	3090	3090	0
337	20240902	145200	62597085	3090	3075	3090	3075	46
338	20240902	145100	62455605	3075	3075	3075	3075	0
339	20240902	145000	62455605	3075	3075	3075	3075	300
340	20240902	144900	61533105	3075	3075	3075	3075	28
341	20240902	144800	61447005	3085	3085	3085	3085	719
342	20240902	144700	59228890	3085	3075	3085	3075	20
343	20240902	144600	59167380	3075	3075	3075	3075	0
344	20240902	144500	59167380	3075	3075	3075	3075	0
345	20240902	144400	59167380	3075	3075	3075	3075	0
346	20240902	144300	59167380	3075	3075	3075	3075	0
347	20240902	144200	59167380	3075	3075	3075	3075	0
348	20240902	144100	59167380	3075	3075	3075	3075	0
349	20240902	144000	59167380	3075	3075	3075	3075	0
350	20240902	143900	59167380	3075	3075	3075	3075	0
351	20240902	143800	59167380	3075	3075	3075	3075	0
352	20240902	143700	59167380	3075	3075	3075	3075	0
353	20240902	143600	59167380	3075	3075	3075	3075	0
354	20240902	143500	59167380	3075	3075	3075	3075	0
355	20240902	143400	59167380	3075	3075	3075	3075	0
356	20240902	143300	59167380	3075	3075	3075	3075	0
357	20240902	143200	59167380	3075	3075	3075	3075	0
358	20240902	143100	59167380	3075	3075	3075	3075	0
359	20240902	143000	59167380	3075	3075	3075	3075	0
360	20240902	142900	59167380	3075	3075	3075	3075	0
361	20240902	142800	59167380	3075	3075	3075	3075	0
362	20240902	142700	59167380	3075	3075	3075	3075	0
363	20240902	142600	59167380	3075	3075	3075	3075	0
364	20240902	142500	59167380	3075	3075	3075	3075	0
365	20240902	142400	59167380	3075	3075	3075	3075	0
366	20240902	142300	59167380	3075	3075	3075	3075	0
367	20240902	142200	59167380	3075	3075	3075	3075	0
368	20240902	142100	59167380	3075	3075	3075	3075	0
369	20240902	142000	59167380	3075	3075	3075	3075	0
370	20240902	141900	59167380	3075	3080	3080	3075	145
371	20240902	141800	58721500	3075	3075	3075	3075	0
372	20240902	141700	58721500	3075	3075	3075	3075	0
373	20240902	141600	58721500	3075	3075	3075	3075	0
374	20240902	141500	58721500	3075	3075	3075	3075	0
375	20240902	141400	58721500	3075	3075	3075	3075	0
376	20240902	141300	58721500	3075	3075	3075	3075	0
377	20240902	141200	58721500	3075	3075	3075	3075	0
378	20240902	141100	58721500	3075	3075	3075	3075	0
379	20240902	141000	58721500	3075	3075	3075	3075	0
380	20240902	140900	58721500	3075	3080	3080	3075	441
381	20240902	140800	57363850	3080	3085	3085	3080	110
382	20240902	140700	57024550	3085	3085	3085	3085	0
383	20240902	140600	57024550	3085	3085	3085	3085	0
384	20240902	140500	57024550	3085	3085	3085	3085	0
385	20240902	140400	57024550	3085	3085	3085	3085	0
386	20240902	140300	57024550	3085	3085	3085	3085	0
387	20240902	140200	57024550	3085	3085	3085	3085	0
388	20240902	140100	57024550	3085	3085	3085	3085	0
389	20240902	140000	57024550	3085	3085	3085	3085	0
390	20240902	135900	57024550	3085	3085	3085	3085	0
391	20240902	135800	57024550	3085	3085	3085	3085	0
392	20240902	135700	57024550	3085	3085	3085	3085	0
393	20240902	135600	57024550	3085	3085	3085	3085	1
394	20240902	135500	57021465	3085	3085	3085	3085	0
395	20240902	135400	57021465	3085	3085	3085	3085	0
396	20240902	135300	57021465	3085	3085	3085	3085	0
397	20240902	135200	57021465	3085	3085	3085	3085	0
398	20240902	135100	57021465	3085	3085	3085	3085	0
399	20240902	135000	57021465	3085	3085	3085	3085	0
400	20240902	134900	57021465	3085	3085	3085	3085	0
401	20240902	134800	57021465	3085	3085	3085	3085	0
402	20240902	134700	57021465	3085	3085	3085	3085	0
403	20240902	134600	57021465	3085	3085	3085	3085	0
404	20240902	134500	57021465	3085	3085	3085	3085	0
405	20240902	134400	57021465	3085	3085	3085	3085	0
406	20240902	134300	57021465	3085	3085	3085	3085	0
407	20240902	134200	57021465	3085	3085	3085	3085	0
408	20240902	134100	57021465	3085	3085	3085	3085	0
409	20240902	134000	57021465	3085	3085	3085	3085	0
410	20240902	133900	57021465	3085	3085	3085	3085	0
411	20240902	133800	57021465	3085	3085	3085	3085	0
412	20240902	133700	57021465	3085	3085	3085	3085	0
413	20240902	133600	57021465	3085	3085	3085	3085	0
414	20240902	133500	57021465	3085	3085	3085	3085	0
415	20240902	133400	57021465	3085	3085	3085	3085	7
416	20240902	133300	56999870	3090	3090	3090	3090	0
417	20240902	133200	56999870	3090	3090	3090	3090	0
418	20240902	133100	56999870	3090	3090	3090	3090	0
419	20240902	133000	56999870	3090	3090	3090	3090	0
420	20240902	132900	56999870	3090	3090	3090	3090	0
421	20240902	132800	56999870	3090	3090	3090	3090	0
422	20240902	132700	56999870	3090	3090	3090	3090	0
423	20240902	132600	56999870	3090	3090	3090	3090	0
424	20240902	132500	56999870	3090	3090	3090	3090	0
425	20240902	132400	56999870	3090	3090	3090	3090	0
426	20240902	132300	56999870	3090	3090	3090	3090	0
427	20240902	132200	56999870	3090	3090	3090	3090	0
428	20240902	132100	56999870	3090	3090	3090	3090	0
429	20240902	132000	56999870	3090	3090	3090	3090	0
430	20240902	131900	56999870	3090	3090	3090	3090	0
431	20240902	131800	56999870	3090	3090	3090	3090	0
432	20240902	131700	56999870	3090	3090	3090	3090	0
433	20240902	131600	56999870	3090	3090	3090	3090	0
434	20240902	131500	56999870	3090	3090	3090	3090	0
435	20240902	131400	56999870	3090	3090	3090	3090	1
436	20240902	131300	56996780	3065	3065	3065	3065	0
437	20240902	131200	56996780	3065	3065	3065	3065	0
438	20240902	131100	56996780	3065	3065	3065	3065	0
439	20240902	131000	56996780	3065	3065	3065	3065	0
440	20240902	130900	56996780	3065	3065	3065	3065	0
441	20240902	130800	56996780	3065	3065	3065	3065	0
442	20240902	130700	56996780	3065	3065	3065	3065	0
443	20240902	130600	56996780	3065	3065	3065	3065	0
444	20240902	130500	56996780	3065	3070	3070	3065	166
445	20240902	130400	56487955	3090	3090	3090	3090	0
446	20240902	130300	56487955	3090	3090	3090	3090	0
447	20240902	130200	56487955	3090	3090	3090	3090	0
448	20240902	130100	56487955	3090	3090	3090	3090	0
449	20240902	130000	56487955	3090	3090	3090	3090	0
450	20240902	125900	56487955	3090	3090	3090	3090	0
451	20240902	125800	56487955	3090	3090	3090	3090	0
452	20240902	125700	56487955	3090	3090	3090	3090	0
453	20240902	125600	56487955	3090	3085	3090	3085	176
454	20240902	125500	55944990	3085	3085	3085	3085	0
455	20240902	125400	55944990	3085	3085	3085	3085	0
456	20240902	125300	55944990	3085	3085	3085	3085	0
457	20240902	125200	55944990	3085	3085	3085	3085	0
458	20240902	125100	55944990	3085	3085	3085	3085	1
459	20240902	125000	55941905	3065	3065	3065	3065	0
460	20240902	124900	55941905	3065	3065	3065	3065	0
461	20240902	124800	55941905	3065	3065	3065	3065	0
462	20240902	124700	55941905	3065	3065	3065	3065	0
463	20240902	124600	55941905	3065	3065	3065	3065	0
464	20240902	124500	55941905	3065	3070	3070	3065	107
465	20240902	124400	55613940	3085	3085	3085	3085	0
466	20240902	124300	55613940	3085	3085	3085	3085	0
467	20240902	124200	55613940	3085	3085	3085	3085	0
468	20240902	124100	55613940	3085	3085	3085	3085	0
469	20240902	124000	55613940	3085	3085	3085	3085	0
470	20240902	123900	55613940	3085	3085	3085	3085	0
471	20240902	123800	55613940	3085	3085	3085	3085	1496
472	20240902	123700	50998780	3085	3085	3085	3085	0
473	20240902	123600	50998780	3085	3085	3085	3085	0
474	20240902	123500	50998780	3085	3085	3085	3085	0
475	20240902	123400	50998780	3085	3085	3085	3085	0
476	20240902	123300	50998780	3085	3085	3085	3085	7
477	20240902	123200	50977185	3085	3085	3085	3085	495
478	20240902	123100	49450110	3085	3085	3085	3085	0
479	20240902	123000	49450110	3085	3085	3085	3085	0
480	20240902	122900	49450110	3085	3085	3085	3085	2
481	20240902	122800	49443940	3085	3085	3085	3085	0
482	20240902	122700	49443940	3085	3070	3085	3070	19
483	20240902	122600	49385460	3070	3070	3070	3070	275
484	20240902	122500	48541210	3070	3070	3070	3070	0
485	20240902	122400	48541210	3070	3070	3070	3070	0
486	20240902	122300	48541210	3070	3070	3070	3070	0
487	20240902	122200	48541210	3070	3070	3070	3070	0
488	20240902	122100	48541210	3070	3070	3070	3070	0
489	20240902	122000	48541210	3070	3070	3070	3070	0
490	20240902	121900	48541210	3070	3070	3070	3070	0
491	20240902	121800	48541210	3070	3070	3070	3070	0
492	20240902	121700	48541210	3070	3070	3070	3070	1
493	20240902	121600	48538140	3065	3065	3065	3065	0
494	20240902	121500	48538140	3065	3065	3065	3065	0
495	20240902	121400	48538140	3065	3065	3065	3065	0
496	20240902	121300	48538140	3065	3065	3065	3065	0
497	20240902	121200	48538140	3065	3065	3065	3065	7
498	20240902	121100	48516685	3065	3065	3065	3065	23
499	20240902	121000	48446190	3070	3070	3070	3070	0
500	20240902	120900	48446190	3070	3070	3070	3070	0
501	20240902	120800	48446190	3070	3070	3070	3070	0
502	20240902	120700	48446190	3070	3070	3070	3070	0
503	20240902	120600	48446190	3070	3070	3070	3070	233
504	20240902	120500	47730880	3075	3075	3075	3075	0
505	20240902	120400	47730880	3075	3075	3075	3075	0
506	20240902	120300	47730880	3075	3075	3075	3075	0
507	20240902	120200	47730880	3075	3075	3075	3075	0
508	20240902	120100	47730880	3075	3075	3075	3075	0
509	20240902	120000	47730880	3075	3075	3075	3075	0
510	20240902	115900	47730880	3075	3075	3075	3075	0
511	20240902	115800	47730880	3075	3075	3075	3075	1287
512	20240902	115700	43773355	3070	3070	3070	3070	0
513	20240902	115600	43773355	3070	3070	3070	3070	0
514	20240902	115500	43773355	3070	3070	3075	3070	154
515	20240902	115400	43300570	3065	3065	3065	3065	0
516	20240902	115300	43300570	3065	3065	3065	3065	0
517	20240902	115200	43300570	3065	3065	3065	3065	0
518	20240902	115100	43300570	3065	3065	3065	3065	0
519	20240902	115000	43300570	3065	3065	3065	3065	0
520	20240902	114900	43300570	3065	3065	3065	3065	0
521	20240902	114800	43300570	3065	3065	3065	3065	0
522	20240902	114700	43300570	3065	3065	3065	3065	0
523	20240902	114600	43300570	3065	3065	3065	3065	24
524	20240902	114500	43227010	3065	3065	3065	3065	0
525	20240902	114400	43227010	3065	3065	3065	3065	0
526	20240902	114300	43227010	3065	3065	3065	3065	0
527	20240902	114200	43227010	3065	3065	3065	3065	0
528	20240902	114100	43227010	3065	3065	3065	3065	57
529	20240902	114000	43052305	3060	3060	3060	3060	0
530	20240902	113900	43052305	3060	3060	3060	3060	6
531	20240902	113800	43033945	3060	3060	3060	3060	0
532	20240902	113700	43033945	3060	3060	3060	3060	0
533	20240902	113600	43033945	3060	3060	3060	3060	0
534	20240902	113500	43033945	3060	3060	3060	3060	0
535	20240902	113400	43033945	3060	3065	3065	3060	186
536	20240902	113300	42464765	3060	3060	3060	3060	0
537	20240902	113200	42464765	3060	3060	3060	3060	0
538	20240902	113100	42464765	3060	3060	3060	3060	0
539	20240902	113000	42464765	3060	3060	3060	3060	0
540	20240902	112900	42464765	3060	3060	3060	3060	0
541	20240902	112800	42464765	3060	3060	3060	3060	0
542	20240902	112700	42464765	3060	3060	3060	3060	1
543	20240902	112600	42461705	3060	3060	3060	3060	0
544	20240902	112500	42461705	3060	3060	3060	3060	0
545	20240902	112400	42461705	3060	3060	3060	3060	0
546	20240902	112300	42461705	3060	3060	3060	3060	0
547	20240902	112200	42461705	3060	3060	3060	3060	0
548	20240902	112100	42461705	3060	3060	3060	3060	0
549	20240902	112000	42461705	3060	3060	3060	3060	0
550	20240902	111900	42461705	3060	3060	3060	3060	0
551	20240902	111800	42461705	3060	3060	3060	3060	0
552	20240902	111700	42461705	3060	3060	3060	3060	0
553	20240902	111600	42461705	3060	3060	3060	3060	0
554	20240902	111500	42461705	3060	3060	3060	3060	0
555	20240902	111400	42461705	3060	3060	3060	3060	0
556	20240902	111300	42461705	3060	3060	3060	3060	0
557	20240902	111200	42461705	3060	3060	3060	3060	0
558	20240902	111100	42461705	3060	3060	3060	3060	0
559	20240902	111000	42461705	3060	3060	3060	3060	0
560	20240902	110900	42461705	3060	3060	3060	3060	0
561	20240902	110800	42461705	3060	3060	3060	3060	0
562	20240902	110700	42461705	3060	3070	3070	3060	2955
563	20240902	110600	33397075	3075	3075	3075	3075	0
564	20240902	110500	33397075	3075	3075	3075	3075	0
565	20240902	110400	33397075	3075	3075	3075	3075	34
566	20240902	110300	33292525	3070	3070	3070	3070	0
567	20240902	110200	33292525	3070	3070	3070	3070	0
568	20240902	110100	33292525	3070	3070	3070	3070	698
569	20240902	110000	31149665	3070	3070	3070	3070	0
570	20240902	105900	31149665	3070	3070	3070	3070	6
571	20240902	105800	31131245	3070	3070	3070	3070	0
572	20240902	105700	31131245	3070	3070	3070	3070	0
573	20240902	105600	31131245	3070	3070	3070	3070	0
574	20240902	105500	31131245	3070	3070	3070	3070	0
575	20240902	105400	31131245	3070	3070	3070	3070	0
576	20240902	105300	31131245	3070	3070	3070	3070	250
577	20240902	105200	30363745	3080	3080	3080	3080	0
578	20240902	105100	30363745	3080	3080	3080	3080	15
579	20240902	105000	30317545	3080	3080	3080	3080	50
580	20240902	104900	30163545	3080	3080	3080	3080	0
581	20240902	104800	30163545	3080	3080	3080	3080	0
582	20240902	104700	30163545	3080	3080	3080	3080	0
583	20240902	104600	30163545	3080	3080	3080	3080	690
584	20240902	104500	28038345	3080	3080	3080	3080	90
585	20240902	104400	27761145	3080	3080	3080	3080	0
586	20240902	104300	27761145	3080	3080	3080	3080	0
587	20240902	104200	27761145	3080	3080	3080	3080	0
588	20240902	104100	27761145	3080	3080	3080	3080	0
589	20240902	104000	27761145	3080	3080	3080	3080	0
590	20240902	103900	27761145	3080	3080	3080	3080	370
591	20240902	103800	26621545	3070	3070	3070	3070	0
592	20240902	103700	26621545	3070	3070	3070	3070	0
593	20240902	103600	26621545	3070	3070	3070	3070	119
594	20240902	103500	26256215	3070	3070	3070	3070	0
595	20240902	103400	26256215	3070	3070	3070	3070	0
596	20240902	103300	26256215	3070	3070	3070	3070	335
597	20240902	103200	25227765	3070	3075	3075	3070	10
598	20240902	103100	25197050	3070	3070	3070	3070	584
599	20240902	103000	23404170	3070	3070	3070	3070	0
600	20240902	102900	23404170	3070	3070	3070	3070	0
601	20240902	102800	23404170	3070	3070	3070	3070	100
602	20240902	102700	23097170	3070	3070	3070	3070	0
603	20240902	102600	23097170	3070	3070	3070	3070	0
604	20240902	102500	23097170	3070	3070	3070	3070	0
605	20240902	102400	23097170	3070	3070	3070	3070	0
606	20240902	102300	23097170	3070	3070	3070	3070	0
607	20240902	102200	23097170	3070	3070	3070	3070	0
608	20240902	102100	23097170	3070	3070	3070	3070	0
609	20240902	102000	23097170	3070	3065	3070	3065	32
610	20240902	101900	22998990	3070	3070	3070	3070	0
611	20240902	101800	22998990	3070	3070	3070	3070	0
612	20240902	101700	22998990	3070	3070	3070	3070	0
613	20240902	101600	22998990	3070	3070	3070	3070	111
614	20240902	101500	22658220	3075	3075	3075	3075	0
615	20240902	101400	22658220	3075	3075	3075	3075	0
616	20240902	101300	22658220	3075	3075	3075	3075	0
617	20240902	101200	22658220	3075	3075	3075	3075	0
618	20240902	101100	22658220	3075	3075	3075	3075	0
619	20240902	101000	22658220	3075	3075	3075	3075	0
620	20240902	100900	22658220	3075	3075	3075	3075	0
621	20240902	100800	22658220	3075	3075	3075	3075	0
622	20240902	100700	22658220	3075	3075	3075	3075	1
623	20240902	100600	22655145	3075	3075	3075	3075	5
624	20240902	100500	22639770	3075	3075	3075	3075	0
625	20240902	100400	22639770	3075	3075	3075	3075	0
626	20240902	100300	22639770	3075	3075	3075	3075	0
627	20240902	100200	22639770	3075	3075	3075	3075	0
628	20240902	100100	22639770	3075	3075	3075	3075	0
629	20240902	100000	22639770	3075	3075	3075	3075	4
630	20240902	095900	22627470	3075	3075	3075	3075	0
631	20240902	095800	22627470	3075	3075	3075	3075	62
632	20240902	095700	22436820	3070	3070	3070	3070	0
633	20240902	095600	22436820	3070	3070	3070	3070	23
634	20240902	095500	22366210	3070	3070	3070	3070	0
635	20240902	095400	22366210	3070	3070	3070	3070	0
636	20240902	095300	22366210	3070	3070	3070	3070	0
637	20240902	095200	22366210	3070	3070	3070	3070	19
638	20240902	095100	22307880	3070	3070	3070	3065	541
639	20240902	095000	20649510	3065	3065	3070	3060	845
640	20240902	094900	18059605	3070	3070	3070	3070	98
641	20240902	094800	17758745	3085	3070	3085	3070	257
642	20240902	094700	16969740	3075	3085	3085	3075	558
643	20240902	094600	15253870	3085	3085	3085	3085	1
644	20240902	094500	15250785	3085	3075	3085	3075	11
645	20240902	094400	15216950	3075	3075	3075	3075	0
646	20240902	094300	15216950	3075	3075	3075	3075	0
647	20240902	094200	15216950	3075	3075	3075	3075	0
648	20240902	094100	15216950	3075	3080	3080	3075	7
649	20240902	094000	15195415	3070	3070	3070	3070	0
650	20240902	093900	15195415	3070	3070	3070	3070	0
651	20240902	093800	15195415	3070	3070	3070	3070	0
652	20240902	093700	15195415	3070	3070	3070	3070	0
653	20240902	093600	15195415	3070	3070	3070	3070	0
654	20240902	093500	15195415	3070	3070	3070	3070	0
655	20240902	093400	15195415	3070	3070	3070	3070	0
656	20240902	093300	15195415	3070	3070	3070	3070	0
657	20240902	093200	15195415	3070	3070	3070	3070	50
658	20240902	093100	15041915	3075	3080	3080	3075	592
659	20240902	093000	13221190	3075	3075	3075	3075	0
660	20240902	092900	13221190	3075	3075	3075	3075	0
661	20240902	092800	13221190	3075	3075	3075	3075	110
662	20240902	092700	12882940	3070	3070	3070	3070	0
663	20240902	092600	12882940	3070	3070	3070	3070	0
664	20240902	092500	12882940	3070	3070	3070	3070	0
665	20240902	092400	12882940	3070	3070	3070	3070	0
666	20240902	092300	12882940	3070	3070	3070	3070	0
667	20240902	092200	12882940	3070	3070	3070	3070	0
668	20240902	092100	12882940	3070	3070	3070	3070	0
669	20240902	092000	12882940	3070	3070	3070	3070	0
670	20240902	091900	12882940	3070	3075	3075	3070	46
671	20240902	091800	12741670	3075	3075	3075	3075	0
672	20240902	091700	12741670	3075	3075	3075	3075	4
673	20240902	091600	12729370	3070	3070	3070	3070	0
674	20240902	091500	12729370	3070	3070	3070	3070	0
675	20240902	091400	12729370	3070	3070	3070	3070	0
676	20240902	091300	12729370	3070	3070	3070	3070	20
677	20240902	091200	12667970	3065	3065	3065	3065	0
678	20240902	091100	12667970	3065	3065	3065	3065	0
679	20240902	091000	12667970	3065	3070	3070	3065	224
680	20240902	090900	11980895	3070	3070	3070	3070	110
681	20240902	090800	11643195	3070	3070	3070	3070	0
682	20240902	090700	11643195	3070	3070	3070	3070	511
683	20240902	090600	10074425	3070	3075	3100	3070	138
684	20240902	090500	9649790	3075	3100	3100	3075	592
685	20240902	090400	7826500	3090	3090	3090	3090	0
686	20240902	090300	7826500	3090	3090	3090	3090	339
687	20240902	090200	6778990	3095	3095	3095	3095	0
688	20240902	090100	6778990	3095	3095	3095	3095	119
689	20240902	090000	6410685	3100	3100	3100	3095	2068