KissMeData/217880/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203700	9579000	2980	2980	2980	2980	234
3	20240902	203600	9579000	2980	2980	2980	2980	0
4	20240902	203500	9579000	2980	2980	2980	2980	0
5	20240902	203400	9579000	2980	2980	2980	2980	0
6	20240902	203300	9579000	2980	2980	2980	2980	0
7	20240902	203200	9579000	2980	2980	2980	2980	0
8	20240902	203100	9579000	2980	2980	2980	2980	0
9	20240902	203000	9579000	2980	2980	2980	2980	0
10	20240902	202900	9579000	2980	2980	2980	2980	0
11	20240902	202800	9579000	2980	2980	2980	2980	0
12	20240902	202700	9579000	2980	2980	2980	2980	0
13	20240902	202600	9579000	2980	2980	2980	2980	0
14	20240902	202500	9579000	2980	2980	2980	2980	0
15	20240902	202400	9579000	2980	2980	2980	2980	0
16	20240902	202300	9579000	2980	2980	2980	2980	0
17	20240902	202200	9579000	2980	2980	2980	2980	0
18	20240902	202100	9579000	2980	2980	2980	2980	0
19	20240902	202000	9579000	2980	2980	2980	2980	0
20	20240902	201900	9579000	2980	2980	2980	2980	0
21	20240902	201800	9579000	2980	2980	2980	2980	0
22	20240902	201700	9579000	2980	2980	2980	2980	0
23	20240902	201600	9579000	2980	2980	2980	2980	0
24	20240902	201500	9579000	2980	2980	2980	2980	0
25	20240902	201400	9579000	2980	2980	2980	2980	0
26	20240902	201300	9579000	2980	2980	2980	2980	0
27	20240902	201200	9579000	2980	2980	2980	2980	0
28	20240902	201100	9579000	2980	2980	2980	2980	0
29	20240902	201000	9579000	2980	2980	2980	2980	0
30	20240902	200900	9579000	2980	2980	2980	2980	0
31	20240902	200800	9579000	2980	2980	2980	2980	0
32	20240902	200700	9579000	2980	2980	2980	2980	234
33	20240902	200600	9579000	2980	2980	2980	2980	0
34	20240902	200500	9579000	2980	2980	2980	2980	0
35	20240902	200400	9579000	2980	2980	2980	2980	0
36	20240902	200300	9579000	2980	2980	2980	2980	0
37	20240902	200200	9579000	2980	2980	2980	2980	0
38	20240902	200100	9579000	2980	2980	2980	2980	0
39	20240902	200000	9579000	2980	2980	2980	2980	0
40	20240902	195900	9579000	2980	2980	2980	2980	0
41	20240902	195800	9579000	2980	2980	2980	2980	0
42	20240902	195700	9579000	2980	2980	2980	2980	0
43	20240902	195600	9579000	2980	2980	2980	2980	0
44	20240902	195500	9579000	2980	2980	2980	2980	0
45	20240902	195400	9579000	2980	2980	2980	2980	0
46	20240902	195300	9579000	2980	2980	2980	2980	0
47	20240902	195200	9579000	2980	2980	2980	2980	0
48	20240902	195100	9579000	2980	2980	2980	2980	0
49	20240902	195000	9579000	2980	2980	2980	2980	0
50	20240902	194900	9579000	2980	2980	2980	2980	0
51	20240902	194800	9579000	2980	2980	2980	2980	0
52	20240902	194700	9579000	2980	2980	2980	2980	0
53	20240902	194600	9579000	2980	2980	2980	2980	0
54	20240902	194500	9579000	2980	2980	2980	2980	0
55	20240902	194400	9579000	2980	2980	2980	2980	0
56	20240902	194300	9579000	2980	2980	2980	2980	0
57	20240902	194200	9579000	2980	2980	2980	2980	0
58	20240902	194100	9579000	2980	2980	2980	2980	0
59	20240902	194000	9579000	2980	2980	2980	2980	0
60	20240902	193900	9579000	2980	2980	2980	2980	0
61	20240902	193800	9579000	2980	2980	2980	2980	0
62	20240902	193700	9579000	2980	2980	2980	2980	234
63	20240902	193600	9579000	2980	2980	2980	2980	0
64	20240902	193500	9579000	2980	2980	2980	2980	0
65	20240902	193400	9579000	2980	2980	2980	2980	0
66	20240902	193300	9579000	2980	2980	2980	2980	0
67	20240902	193200	9579000	2980	2980	2980	2980	0
68	20240902	193100	9579000	2980	2980	2980	2980	0
69	20240902	193000	9579000	2980	2980	2980	2980	0
70	20240902	192900	9579000	2980	2980	2980	2980	0
71	20240902	192800	9579000	2980	2980	2980	2980	0
72	20240902	192700	9579000	2980	2980	2980	2980	0
73	20240902	192600	9579000	2980	2980	2980	2980	0
74	20240902	192500	9579000	2980	2980	2980	2980	0
75	20240902	192400	9579000	2980	2980	2980	2980	0
76	20240902	192300	9579000	2980	2980	2980	2980	0
77	20240902	192200	9579000	2980	2980	2980	2980	0
78	20240902	192100	9579000	2980	2980	2980	2980	0
79	20240902	192000	9579000	2980	2980	2980	2980	0
80	20240902	191900	9579000	2980	2980	2980	2980	0
81	20240902	191800	9579000	2980	2980	2980	2980	0
82	20240902	191700	9579000	2980	2980	2980	2980	0
83	20240902	191600	9579000	2980	2980	2980	2980	0
84	20240902	191500	9579000	2980	2980	2980	2980	0
85	20240902	191400	9579000	2980	2980	2980	2980	0
86	20240902	191300	9579000	2980	2980	2980	2980	0
87	20240902	191200	9579000	2980	2980	2980	2980	0
88	20240902	191100	9579000	2980	2980	2980	2980	0
89	20240902	191000	9579000	2980	2980	2980	2980	0
90	20240902	190900	9579000	2980	2980	2980	2980	0
91	20240902	190800	9579000	2980	2980	2980	2980	0
92	20240902	190700	9579000	2980	2980	2980	2980	234
93	20240902	190600	9579000	2980	2980	2980	2980	0
94	20240902	190500	9579000	2980	2980	2980	2980	0
95	20240902	190400	9579000	2980	2980	2980	2980	0
96	20240902	190300	9579000	2980	2980	2980	2980	0
97	20240902	190200	9579000	2980	2980	2980	2980	0
98	20240902	190100	9579000	2980	2980	2980	2980	0
99	20240902	190000	9579000	2980	2980	2980	2980	0
100	20240902	185900	9579000	2980	2980	2980	2980	0
101	20240902	185800	9579000	2980	2980	2980	2980	0
102	20240902	185700	9579000	2980	2980	2980	2980	0
103	20240902	185600	9579000	2980	2980	2980	2980	0
104	20240902	185500	9579000	2980	2980	2980	2980	0
105	20240902	185400	9579000	2980	2980	2980	2980	0
106	20240902	185300	9579000	2980	2980	2980	2980	0
107	20240902	185200	9579000	2980	2980	2980	2980	0
108	20240902	185100	9579000	2980	2980	2980	2980	0
109	20240902	185000	9579000	2980	2980	2980	2980	0
110	20240902	184900	9579000	2980	2980	2980	2980	0
111	20240902	184800	9579000	2980	2980	2980	2980	0
112	20240902	184700	9579000	2980	2980	2980	2980	0
113	20240902	184600	9579000	2980	2980	2980	2980	0
114	20240902	184500	9579000	2980	2980	2980	2980	0
115	20240902	184400	9579000	2980	2980	2980	2980	0
116	20240902	184300	9579000	2980	2980	2980	2980	0
117	20240902	184200	9579000	2980	2980	2980	2980	0
118	20240902	184100	9579000	2980	2980	2980	2980	0
119	20240902	184000	9579000	2980	2980	2980	2980	0
120	20240902	183900	9579000	2980	2980	2980	2980	0
121	20240902	183800	9579000	2980	2980	2980	2980	0
122	20240902	183700	9579000	2980	2980	2980	2980	234
123	20240902	183600	9579000	2980	2980	2980	2980	0
124	20240902	183500	9579000	2980	2980	2980	2980	0
125	20240902	183400	9579000	2980	2980	2980	2980	0
126	20240902	183300	9579000	2980	2980	2980	2980	0
127	20240902	183200	9579000	2980	2980	2980	2980	0
128	20240902	183100	9579000	2980	2980	2980	2980	0
129	20240902	183000	9579000	2980	2980	2980	2980	0
130	20240902	182900	9579000	2980	2980	2980	2980	0
131	20240902	182800	9579000	2980	2980	2980	2980	0
132	20240902	182700	9579000	2980	2980	2980	2980	0
133	20240902	182600	9579000	2980	2980	2980	2980	0
134	20240902	182500	9579000	2980	2980	2980	2980	0
135	20240902	182400	9579000	2980	2980	2980	2980	0
136	20240902	182300	9579000	2980	2980	2980	2980	0
137	20240902	182200	9579000	2980	2980	2980	2980	0
138	20240902	182100	9579000	2980	2980	2980	2980	0
139	20240902	182000	9579000	2980	2980	2980	2980	0
140	20240902	181900	9579000	2980	2980	2980	2980	0
141	20240902	181800	9579000	2980	2980	2980	2980	0
142	20240902	181700	9579000	2980	2980	2980	2980	0
143	20240902	181600	9579000	2980	2980	2980	2980	0
144	20240902	181500	9579000	2980	2980	2980	2980	0
145	20240902	181400	9579000	2980	2980	2980	2980	0
146	20240902	181300	9579000	2980	2980	2980	2980	0
147	20240902	181200	9579000	2980	2980	2980	2980	0
148	20240902	181100	9579000	2980	2980	2980	2980	0
149	20240902	181000	9579000	2980	2980	2980	2980	0
150	20240902	180900	9579000	2980	2980	2980	2980	0
151	20240902	180800	9579000	2980	2980	2980	2980	0
152	20240902	180700	9579000	2980	2980	2980	2980	234
153	20240902	180600	9579000	2980	2980	2980	2980	0
154	20240902	180500	9579000	2980	2980	2980	2980	0
155	20240902	180400	9579000	2980	2980	2980	2980	0
156	20240902	180300	9579000	2980	2980	2980	2980	0
157	20240902	180200	9579000	2980	2980	2980	2980	0
158	20240902	180100	9579000	2980	2980	2980	2980	0
159	20240902	180000	9579000	2980	2980	2980	2980	0
160	20240902	175900	9579000	2980	2980	2980	2980	0
161	20240902	175800	9579000	2980	2980	2980	2980	0
162	20240902	175700	9579000	2980	2980	2980	2980	0
163	20240902	175600	9579000	2980	2980	2980	2980	0
164	20240902	175500	9579000	2980	2980	2980	2980	0
165	20240902	175400	9579000	2980	2980	2980	2980	0
166	20240902	175300	9579000	2980	2980	2980	2980	0
167	20240902	175200	9579000	2980	2980	2980	2980	0
168	20240902	175100	9579000	2980	2980	2980	2980	0
169	20240902	175000	9579000	2980	2980	2980	2980	0
170	20240902	174900	9579000	2980	2980	2980	2980	0
171	20240902	174800	9579000	2980	2980	2980	2980	0
172	20240902	174700	9579000	2980	2980	2980	2980	0
173	20240902	174600	9579000	2980	2980	2980	2980	0
174	20240902	174500	9579000	2980	2980	2980	2980	0
175	20240902	174400	9579000	2980	2980	2980	2980	0
176	20240902	174300	9579000	2980	2980	2980	2980	0
177	20240902	174200	9579000	2980	2980	2980	2980	0
178	20240902	174100	9579000	2980	2980	2980	2980	0
179	20240902	174000	9579000	2980	2980	2980	2980	0
180	20240902	173900	9579000	2980	2980	2980	2980	0
181	20240902	173800	9579000	2980	2980	2980	2980	0
182	20240902	173700	9579000	2980	2980	2980	2980	234
183	20240902	173600	9579000	2980	2980	2980	2980	0
184	20240902	173500	9579000	2980	2980	2980	2980	0
185	20240902	173400	9579000	2980	2980	2980	2980	0
186	20240902	173300	9579000	2980	2980	2980	2980	0
187	20240902	173200	9579000	2980	2980	2980	2980	0
188	20240902	173100	9579000	2980	2980	2980	2980	0
189	20240902	173000	9579000	2980	2980	2980	2980	0
190	20240902	172900	9579000	2980	2980	2980	2980	0
191	20240902	172800	9579000	2980	2980	2980	2980	0
192	20240902	172700	9579000	2980	2980	2980	2980	0
193	20240902	172600	9579000	2980	2980	2980	2980	0
194	20240902	172500	9579000	2980	2980	2980	2980	0
195	20240902	172400	9579000	2980	2980	2980	2980	0
196	20240902	172300	9579000	2980	2980	2980	2980	0
197	20240902	172200	9579000	2980	2980	2980	2980	0
198	20240902	172100	9579000	2980	2980	2980	2980	0
199	20240902	172000	9579000	2980	2980	2980	2980	0
200	20240902	171900	9579000	2980	2980	2980	2980	0
201	20240902	171800	9579000	2980	2980	2980	2980	0
202	20240902	171700	9579000	2980	2980	2980	2980	0
203	20240902	171600	9579000	2980	2980	2980	2980	0
204	20240902	171500	9579000	2980	2980	2980	2980	0
205	20240902	171400	9579000	2980	2980	2980	2980	0
206	20240902	171300	9579000	2980	2980	2980	2980	0
207	20240902	171200	9579000	2980	2980	2980	2980	0
208	20240902	171100	9579000	2980	2980	2980	2980	0
209	20240902	171000	9579000	2980	2980	2980	2980	0
210	20240902	170900	9579000	2980	2980	2980	2980	0
211	20240902	170800	9579000	2980	2980	2980	2980	0
212	20240902	170700	9579000	2980	2980	2980	2980	234
213	20240902	170600	9579000	2980	2980	2980	2980	0
214	20240902	170500	9579000	2980	2980	2980	2980	0
215	20240902	170400	9579000	2980	2980	2980	2980	0
216	20240902	170300	9579000	2980	2980	2980	2980	0
217	20240902	170200	9579000	2980	2980	2980	2980	0
218	20240902	170100	9579000	2980	2980	2980	2980	0
219	20240902	170000	9579000	2980	2980	2980	2980	0
220	20240902	165900	9579000	2980	2980	2980	2980	0
221	20240902	165800	9579000	2980	2980	2980	2980	0
222	20240902	165700	9579000	2980	2980	2980	2980	0
223	20240902	165600	9579000	2980	2980	2980	2980	0
224	20240902	165500	9579000	2980	2980	2980	2980	0
225	20240902	165400	9579000	2980	2980	2980	2980	0
226	20240902	165300	9579000	2980	2980	2980	2980	0
227	20240902	165200	9579000	2980	2980	2980	2980	0
228	20240902	165100	9579000	2980	2980	2980	2980	0
229	20240902	165000	9579000	2980	2980	2980	2980	0
230	20240902	164900	9579000	2980	2980	2980	2980	0
231	20240902	164800	9579000	2980	2980	2980	2980	0
232	20240902	164700	9579000	2980	2980	2980	2980	0
233	20240902	164600	9579000	2980	2980	2980	2980	0
234	20240902	164500	9579000	2980	2980	2980	2980	0
235	20240902	164400	9579000	2980	2980	2980	2980	0
236	20240902	164300	9579000	2980	2980	2980	2980	0
237	20240902	164200	9579000	2980	2980	2980	2980	0
238	20240902	164100	9579000	2980	2980	2980	2980	0
239	20240902	164000	9579000	2980	2980	2980	2980	0
240	20240902	163900	9579000	2980	2980	2980	2980	0
241	20240902	163800	9579000	2980	2980	2980	2980	0
242	20240902	163700	9579000	2980	2980	2980	2980	234
243	20240902	163600	9579000	2980	2980	2980	2980	0
244	20240902	163500	9579000	2980	2980	2980	2980	0
245	20240902	163400	9579000	2980	2980	2980	2980	0
246	20240902	163300	9579000	2980	2980	2980	2980	0
247	20240902	163200	9579000	2980	2980	2980	2980	0
248	20240902	163100	9579000	2980	2980	2980	2980	0
249	20240902	163000	9579000	2980	2980	2980	2980	0
250	20240902	162900	9579000	2980	2980	2980	2980	0
251	20240902	162800	9579000	2980	2980	2980	2980	0
252	20240902	162700	9579000	2980	2980	2980	2980	0
253	20240902	162600	9579000	2980	2980	2980	2980	0
254	20240902	162500	9579000	2980	2980	2980	2980	0
255	20240902	162400	9579000	2980	2980	2980	2980	0
256	20240902	162300	9579000	2980	2980	2980	2980	0
257	20240902	162200	9579000	2980	2980	2980	2980	0
258	20240902	162100	9579000	2980	2980	2980	2980	0
259	20240902	162000	9579000	2980	2980	2980	2980	0
260	20240902	161900	9579000	2980	2980	2980	2980	0
261	20240902	161800	9579000	2980	2980	2980	2980	0
262	20240902	161700	9579000	2980	2980	2980	2980	0
263	20240902	161600	9579000	2980	2980	2980	2980	0
264	20240902	161500	9579000	2980	2980	2980	2980	0
265	20240902	161400	9579000	2980	2980	2980	2980	0
266	20240902	161300	9579000	2980	2980	2980	2980	0
267	20240902	161200	9579000	2980	2980	2980	2980	0
268	20240902	161100	9579000	2980	2980	2980	2980	0
269	20240902	161000	9579000	2980	2980	2980	2980	0
270	20240902	160900	9579000	2980	2980	2980	2980	0
271	20240902	160800	9579000	2980	2980	2980	2980	0
272	20240902	160700	9579000	2980	2980	2980	2980	234
273	20240902	160600	9579000	2980	2980	2980	2980	0
274	20240902	160500	9579000	2980	2980	2980	2980	0
275	20240902	160400	9579000	2980	2980	2980	2980	0
276	20240902	160300	9579000	2980	2980	2980	2980	0
277	20240902	160200	9579000	2980	2980	2980	2980	0
278	20240902	160100	9579000	2980	2980	2980	2980	0
279	20240902	160000	9579000	2980	2980	2980	2980	0
280	20240902	155900	9579000	2980	2980	2980	2980	0
281	20240902	155800	9579000	2980	2980	2980	2980	0
282	20240902	155700	9579000	2980	2980	2980	2980	0
283	20240902	155600	9579000	2980	2980	2980	2980	0
284	20240902	155500	9579000	2980	2980	2980	2980	0
285	20240902	155400	9579000	2980	2980	2980	2980	0
286	20240902	155300	9579000	2980	2980	2980	2980	0
287	20240902	155200	9579000	2980	2980	2980	2980	0
288	20240902	155100	9579000	2980	2980	2980	2980	0
289	20240902	155000	9579000	2980	2980	2980	2980	0
290	20240902	154900	9579000	2980	2980	2980	2980	0
291	20240902	154800	9579000	2980	2980	2980	2980	0
292	20240902	154700	9579000	2980	2980	2980	2980	0
293	20240902	154600	9579000	2980	2980	2980	2980	0
294	20240902	154500	9579000	2980	2980	2980	2980	0
295	20240902	154400	9579000	2980	2980	2980	2980	0
296	20240902	154300	9579000	2980	2980	2980	2980	0
297	20240902	154200	9579000	2980	2980	2980	2980	0
298	20240902	154100	9579000	2980	2980	2980	2980	0
299	20240902	154000	9579000	2980	2980	2980	2980	0
300	20240902	153900	9579000	2980	2980	2980	2980	0
301	20240902	153800	9579000	2980	2980	2980	2980	0
302	20240902	153700	9579000	2980	2980	2980	2980	234
303	20240902	153600	9579000	2980	2980	2980	2980	0
304	20240902	153500	9579000	2980	2980	2980	2980	0
305	20240902	153400	9579000	2980	2980	2980	2980	0
306	20240902	153300	9579000	2980	2980	2980	2980	0
307	20240902	153200	9579000	2980	2980	2980	2980	0
308	20240902	153100	9579000	2980	2980	2980	2980	0
309	20240902	153000	9579000	2980	2980	2980	2980	0
310	20240902	152900	9579000	2980	2980	2980	2980	0
311	20240902	152800	9579000	2980	2980	2980	2980	0
312	20240902	152700	9579000	2980	2980	2980	2980	0
313	20240902	152600	9579000	2980	2980	2980	2980	0
314	20240902	152500	9579000	2980	2980	2980	2980	0
315	20240902	152400	9579000	2980	2980	2980	2980	0
316	20240902	152300	9579000	2980	2980	2980	2980	0
317	20240902	152200	9579000	2980	2980	2980	2980	0
318	20240902	152100	9579000	2980	2980	2980	2980	0
319	20240902	152000	9579000	2980	2980	2980	2980	0
320	20240902	151900	9579000	2980	2980	2980	2980	0
321	20240902	151800	9579000	2980	2980	2980	2980	0
322	20240902	151700	9579000	2980	2980	2980	2980	0
323	20240902	151600	9579000	2980	2980	2980	2980	0
324	20240902	151500	9579000	2980	2980	2980	2980	0
325	20240902	151400	9579000	2980	2980	2980	2980	0
326	20240902	151300	9579000	2980	2980	2980	2980	0
327	20240902	151200	9579000	2980	2980	2980	2980	0
328	20240902	151100	9579000	2980	2980	2980	2980	0
329	20240902	151000	9579000	2980	2980	2980	2980	234
330	20240902	150900	8881680	2980	2980	2980	2980	28
331	20240902	150800	8798240	2980	2980	2980	2980	0
332	20240902	150700	8798240	2980	2980	2980	2980	0
333	20240902	150600	8798240	2980	2980	2980	2980	0
334	20240902	150500	8798240	2980	2980	2980	2980	0
335	20240902	150400	8798240	2980	2980	2980	2980	0
336	20240902	150300	8798240	2980	2980	2980	2980	0
337	20240902	150200	8798240	2980	2975	2980	2975	334
338	20240902	150100	7803555	2965	2965	2965	2965	0
339	20240902	150000	7803555	2965	2965	2965	2965	0
340	20240902	145900	7803555	2965	2965	2965	2965	0
341	20240902	145800	7803555	2965	2965	2965	2965	0
342	20240902	145700	7803555	2965	2965	2965	2965	0
343	20240902	145600	7803555	2965	2965	2965	2965	80
344	20240902	145500	7566355	2965	2965	2965	2965	15
345	20240902	145400	7521880	2975	2975	2975	2975	0
346	20240902	145300	7521880	2975	2965	2975	2965	2
347	20240902	145200	7515940	2965	2965	2965	2965	1
348	20240902	145100	7512975	2950	2950	2950	2950	0
349	20240902	145000	7512975	2950	2950	2950	2950	12
350	20240902	144900	7477575	2955	2955	2955	2955	9
351	20240902	144800	7450980	2965	2965	2965	2965	40
352	20240902	144700	7332380	2965	2970	2970	2965	30
353	20240902	144600	7243295	2975	2975	2975	2975	0
354	20240902	144500	7243295	2975	2975	2975	2975	0
355	20240902	144400	7243295	2975	2975	2975	2975	0
356	20240902	144300	7243295	2975	2975	2975	2975	0
357	20240902	144200	7243295	2975	2975	2975	2975	0
358	20240902	144100	7243295	2975	2975	2975	2975	0
359	20240902	144000	7243295	2975	2975	2975	2975	0
360	20240902	143900	7243295	2975	2975	2975	2975	0
361	20240902	143800	7243295	2975	2975	2975	2975	0
362	20240902	143700	7243295	2975	2975	2975	2975	0
363	20240902	143600	7243295	2975	2975	2975	2975	0
364	20240902	143500	7243295	2975	2975	2975	2975	0
365	20240902	143400	7243295	2975	2975	2975	2975	0
366	20240902	143300	7243295	2975	2975	2975	2975	0
367	20240902	143200	7243295	2975	2975	2975	2975	0
368	20240902	143100	7243295	2975	2975	2975	2975	0
369	20240902	143000	7243295	2975	2975	2975	2975	10
370	20240902	142900	7213545	2975	2975	2975	2975	0
371	20240902	142800	7213545	2975	2975	2975	2975	1
372	20240902	142700	7210570	2970	2970	2970	2970	0
373	20240902	142600	7210570	2970	2970	2970	2970	0
374	20240902	142500	7210570	2970	2970	2970	2970	9
375	20240902	142400	7183840	2970	2970	2970	2970	0
376	20240902	142300	7183840	2970	2970	2970	2970	0
377	20240902	142200	7183840	2970	2970	2970	2970	1
378	20240902	142100	7180870	2965	2965	2965	2965	0
379	20240902	142000	7180870	2965	2965	2965	2965	0
380	20240902	141900	7180870	2965	2965	2965	2965	0
381	20240902	141800	7180870	2965	2965	2965	2965	0
382	20240902	141700	7180870	2965	2965	2965	2965	0
383	20240902	141600	7180870	2965	2965	2965	2965	0
384	20240902	141500	7180870	2965	2965	2965	2965	0
385	20240902	141400	7180870	2965	2965	2965	2965	0
386	20240902	141300	7180870	2965	2965	2965	2965	0
387	20240902	141200	7180870	2965	2965	2965	2965	0
388	20240902	141100	7180870	2965	2965	2965	2965	0
389	20240902	141000	7180870	2965	2965	2965	2965	0
390	20240902	140900	7180870	2965	2965	2965	2965	0
391	20240902	140800	7180870	2965	2965	2965	2965	0
392	20240902	140700	7180870	2965	2965	2965	2965	0
393	20240902	140600	7180870	2965	2965	2965	2965	0
394	20240902	140500	7180870	2965	2965	2965	2965	0
395	20240902	140400	7180870	2965	2965	2965	2965	0
396	20240902	140300	7180870	2965	2965	2965	2965	0
397	20240902	140200	7180870	2965	2965	2965	2965	0
398	20240902	140100	7180870	2965	2965	2965	2965	0
399	20240902	140000	7180870	2965	2965	2965	2965	0
400	20240902	135900	7180870	2965	2965	2965	2965	0
401	20240902	135800	7180870	2965	2965	2965	2965	0
402	20240902	135700	7180870	2965	2965	2965	2965	0
403	20240902	135600	7180870	2965	2965	2965	2965	0
404	20240902	135500	7180870	2965	2965	2965	2965	0
405	20240902	135400	7180870	2965	2965	2965	2965	0
406	20240902	135300	7180870	2965	2965	2965	2965	0
407	20240902	135200	7180870	2965	2965	2965	2965	0
408	20240902	135100	7180870	2965	2965	2965	2965	0
409	20240902	135000	7180870	2965	2965	2965	2965	0
410	20240902	134900	7180870	2965	2965	2965	2965	0
411	20240902	134800	7180870	2965	2965	2965	2965	0
412	20240902	134700	7180870	2965	2965	2965	2965	0
413	20240902	134600	7180870	2965	2965	2965	2965	0
414	20240902	134500	7180870	2965	2965	2965	2965	0
415	20240902	134400	7180870	2965	2965	2965	2965	0
416	20240902	134300	7180870	2965	2965	2965	2965	0
417	20240902	134200	7180870	2965	2965	2965	2965	0
418	20240902	134100	7180870	2965	2965	2965	2965	0
419	20240902	134000	7180870	2965	2965	2965	2965	0
420	20240902	133900	7180870	2965	2965	2965	2965	0
421	20240902	133800	7180870	2965	2965	2965	2965	0
422	20240902	133700	7180870	2965	2965	2965	2965	0
423	20240902	133600	7180870	2965	2965	2965	2965	0
424	20240902	133500	7180870	2965	2965	2965	2965	0
425	20240902	133400	7180870	2965	2965	2965	2965	0
426	20240902	133300	7180870	2965	2965	2965	2965	0
427	20240902	133200	7180870	2965	2965	2965	2965	0
428	20240902	133100	7180870	2965	2965	2965	2965	0
429	20240902	133000	7180870	2965	2965	2965	2965	500
430	20240902	132900	5698370	2965	2965	2965	2965	0
431	20240902	132800	5698370	2965	2965	2965	2965	0
432	20240902	132700	5698370	2965	2965	2965	2965	0
433	20240902	132600	5698370	2965	2965	2965	2965	500
434	20240902	132500	4215870	2965	2965	2965	2965	0
435	20240902	132400	4215870	2965	2965	2965	2965	0
436	20240902	132300	4215870	2965	2965	2965	2965	0
437	20240902	132200	4215870	2965	2965	2965	2965	0
438	20240902	132100	4215870	2965	2965	2965	2965	0
439	20240902	132000	4215870	2965	2965	2965	2965	0
440	20240902	131900	4215870	2965	2965	2965	2965	0
441	20240902	131800	4215870	2965	2965	2965	2965	10
442	20240902	131700	4186220	2975	2975	2975	2975	0
443	20240902	131600	4186220	2975	2975	2975	2975	0
444	20240902	131500	4186220	2975	2975	2975	2975	0
445	20240902	131400	4186220	2975	2975	2975	2975	0
446	20240902	131300	4186220	2975	2975	2975	2975	0
447	20240902	131200	4186220	2975	2975	2975	2975	0
448	20240902	131100	4186220	2975	2975	2975	2975	0
449	20240902	131000	4186220	2975	2975	2975	2975	1
450	20240902	130900	4183245	2955	2955	2955	2955	0
451	20240902	130800	4183245	2955	2955	2955	2955	0
452	20240902	130700	4183245	2955	2955	2955	2955	0
453	20240902	130600	4183245	2955	2955	2955	2955	0
454	20240902	130500	4183245	2955	2955	2955	2955	0
455	20240902	130400	4183245	2955	2955	2955	2955	0
456	20240902	130300	4183245	2955	2955	2955	2955	0
457	20240902	130200	4183245	2955	2955	2955	2955	0
458	20240902	130100	4183245	2955	2955	2955	2955	0
459	20240902	130000	4183245	2955	2955	2955	2955	0
460	20240902	125900	4183245	2955	2955	2955	2955	1
461	20240902	125800	4180290	2955	2955	2955	2955	0
462	20240902	125700	4180290	2955	2955	2955	2955	0
463	20240902	125600	4180290	2955	2955	2955	2955	0
464	20240902	125500	4180290	2955	2955	2955	2955	0
465	20240902	125400	4180290	2955	2955	2955	2955	0
466	20240902	125300	4180290	2955	2955	2955	2955	0
467	20240902	125200	4180290	2955	2955	2955	2955	0
468	20240902	125100	4180290	2955	2955	2955	2955	0
469	20240902	125000	4180290	2955	2955	2955	2955	0
470	20240902	124900	4180290	2955	2955	2955	2955	0
471	20240902	124800	4180290	2955	2955	2955	2955	0
472	20240902	124700	4180290	2955	2955	2955	2955	0
473	20240902	124600	4180290	2955	2955	2955	2955	0
474	20240902	124500	4180290	2955	2955	2955	2955	0
475	20240902	124400	4180290	2955	2955	2955	2955	0
476	20240902	124300	4180290	2955	2955	2955	2955	0
477	20240902	124200	4180290	2955	2955	2955	2955	0
478	20240902	124100	4180290	2955	2955	2955	2955	0
479	20240902	124000	4180290	2955	2955	2955	2955	0
480	20240902	123900	4180290	2955	2955	2955	2955	0
481	20240902	123800	4180290	2955	2955	2955	2955	0
482	20240902	123700	4180290	2955	2955	2955	2955	0
483	20240902	123600	4180290	2955	2955	2955	2955	0
484	20240902	123500	4180290	2955	2955	2955	2955	0
485	20240902	123400	4180290	2955	2955	2955	2955	0
486	20240902	123300	4180290	2955	2955	2955	2955	0
487	20240902	123200	4180290	2955	2955	2955	2955	0
488	20240902	123100	4180290	2955	2955	2955	2955	0
489	20240902	123000	4180290	2955	2955	2955	2955	0
490	20240902	122900	4180290	2955	2955	2955	2955	0
491	20240902	122800	4180290	2955	2975	2975	2955	23
492	20240902	122700	4112065	2975	2975	2975	2975	101
493	20240902	122600	3811590	2975	2950	2975	2950	4
494	20240902	122500	3799715	2975	2975	2975	2975	0
495	20240902	122400	3799715	2975	2975	2975	2975	0
496	20240902	122300	3799715	2975	2975	2975	2975	0
497	20240902	122200	3799715	2975	2975	2975	2975	0
498	20240902	122100	3799715	2975	2975	2975	2975	0
499	20240902	122000	3799715	2975	2975	2975	2975	0
500	20240902	121900	3799715	2975	2975	2975	2975	0
501	20240902	121800	3799715	2975	2975	2975	2975	0
502	20240902	121700	3799715	2975	2975	2975	2975	0
503	20240902	121600	3799715	2975	2975	2975	2975	0
504	20240902	121500	3799715	2975	2975	2975	2975	10
505	20240902	121400	3769965	2975	2975	2975	2975	0
506	20240902	121300	3769965	2975	2975	2975	2975	0
507	20240902	121200	3769965	2975	2975	2975	2975	0
508	20240902	121100	3769965	2975	2975	2975	2975	0
509	20240902	121000	3769965	2975	2975	2975	2975	0
510	20240902	120900	3769965	2975	2975	2975	2975	10
511	20240902	120800	3740215	2940	2940	2940	2940	0
512	20240902	120700	3740215	2940	2940	2940	2940	0
513	20240902	120600	3740215	2940	2940	2940	2940	0
514	20240902	120500	3740215	2940	2940	2940	2940	0
515	20240902	120400	3740215	2940	2940	2940	2940	0
516	20240902	120300	3740215	2940	2940	2940	2940	0
517	20240902	120200	3740215	2940	2940	2940	2940	0
518	20240902	120100	3740215	2940	2940	2940	2940	0
519	20240902	120000	3740215	2940	2940	2940	2940	0
520	20240902	115900	3740215	2940	2940	2940	2940	0
521	20240902	115800	3740215	2940	2940	2940	2940	0
522	20240902	115700	3740215	2940	2940	2940	2940	0
523	20240902	115600	3740215	2940	2940	2940	2940	0
524	20240902	115500	3740215	2940	2940	2940	2940	0
525	20240902	115400	3740215	2940	2940	2940	2940	0
526	20240902	115300	3740215	2940	2940	2940	2940	0
527	20240902	115200	3740215	2940	2940	2940	2940	0
528	20240902	115100	3740215	2940	2940	2940	2940	0
529	20240902	115000	3740215	2940	2940	2940	2940	0
530	20240902	114900	3740215	2940	2940	2940	2940	0
531	20240902	114800	3740215	2940	2940	2940	2940	80
532	20240902	114700	3505015	2975	2975	2975	2975	1
533	20240902	114600	3502040	2970	2970	2970	2970	0
534	20240902	114500	3502040	2970	2970	2970	2970	0
535	20240902	114400	3502040	2970	2970	2970	2970	0
536	20240902	114300	3502040	2970	2970	2970	2970	0
537	20240902	114200	3502040	2970	2970	2970	2970	0
538	20240902	114100	3502040	2970	2970	2970	2970	0
539	20240902	114000	3502040	2970	2970	2970	2970	0
540	20240902	113900	3502040	2970	2970	2970	2970	0
541	20240902	113800	3502040	2970	2970	2970	2970	0
542	20240902	113700	3502040	2970	2970	2970	2970	0
543	20240902	113600	3502040	2970	2970	2970	2970	0
544	20240902	113500	3502040	2970	2970	2970	2970	0
545	20240902	113400	3502040	2970	2970	2970	2970	0
546	20240902	113300	3502040	2970	2970	2970	2970	0
547	20240902	113200	3502040	2970	2970	2970	2970	0
548	20240902	113100	3502040	2970	2970	2970	2970	100
549	20240902	113000	3205040	2975	2975	2975	2975	0
550	20240902	112900	3205040	2975	2975	2975	2975	0
551	20240902	112800	3205040	2975	2975	2975	2975	0
552	20240902	112700	3205040	2975	2975	2975	2975	0
553	20240902	112600	3205040	2975	2975	2975	2975	0
554	20240902	112500	3205040	2975	2975	2975	2975	0
555	20240902	112400	3205040	2975	2975	2975	2975	0
556	20240902	112300	3205040	2975	2975	2975	2975	0
557	20240902	112200	3205040	2975	2975	2975	2975	0
558	20240902	112100	3205040	2975	2975	2975	2975	0
559	20240902	112000	3205040	2975	2975	2975	2975	0
560	20240902	111900	3205040	2975	2975	2975	2975	0
561	20240902	111800	3205040	2975	2975	2975	2975	0
562	20240902	111700	3205040	2975	2975	2975	2975	0
563	20240902	111600	3205040	2975	2975	2975	2975	0
564	20240902	111500	3205040	2975	2975	2975	2975	0
565	20240902	111400	3205040	2975	2975	2975	2975	0
566	20240902	111300	3205040	2975	2975	2975	2975	0
567	20240902	111200	3205040	2975	2975	2975	2975	0
568	20240902	111100	3205040	2975	2975	2975	2975	0
569	20240902	111000	3205040	2975	2975	2975	2975	0
570	20240902	110900	3205040	2975	2975	2975	2975	0
571	20240902	110800	3205040	2975	2975	2975	2975	59
572	20240902	110700	3029515	2980	2980	2980	2980	0
573	20240902	110600	3029515	2980	2980	2980	2980	0
574	20240902	110500	3029515	2980	2980	2980	2980	0
575	20240902	110400	3029515	2980	2980	2980	2980	335
576	20240902	110300	2031215	3000	3000	3000	3000	0
577	20240902	110200	2031215	3000	3000	3000	3000	0
578	20240902	110100	2031215	3000	3000	3000	3000	0
579	20240902	110000	2031215	3000	3000	3000	3000	0
580	20240902	105900	2031215	3000	3000	3000	3000	0
581	20240902	105800	2031215	3000	3000	3000	3000	0
582	20240902	105700	2031215	3000	3000	3000	3000	0
583	20240902	105600	2031215	3000	3000	3000	3000	0
584	20240902	105500	2031215	3000	3000	3000	3000	0
585	20240902	105400	2031215	3000	3000	3000	3000	0
586	20240902	105300	2031215	3000	3000	3000	3000	0
587	20240902	105200	2031215	3000	3000	3000	3000	0
588	20240902	105100	2031215	3000	3000	3000	3000	0
589	20240902	105000	2031215	3000	3000	3000	3000	0
590	20240902	104900	2031215	3000	3000	3000	3000	0
591	20240902	104800	2031215	3000	3000	3000	3000	0
592	20240902	104700	2031215	3000	3000	3000	3000	0
593	20240902	104600	2031215	3000	3000	3000	3000	0
594	20240902	104500	2031215	3000	3000	3000	3000	0
595	20240902	104400	2031215	3000	3000	3000	3000	0
596	20240902	104300	2031215	3000	3000	3000	3000	1
597	20240902	104200	2028215	2995	2995	2995	2995	0
598	20240902	104100	2028215	2995	2995	2995	2995	0
599	20240902	104000	2028215	2995	2995	2995	2995	0
600	20240902	103900	2028215	2995	2995	2995	2995	31
601	20240902	103800	1935370	3000	3000	3000	3000	0
602	20240902	103700	1935370	3000	3000	3000	3000	0
603	20240902	103600	1935370	3000	3000	3000	3000	0
604	20240902	103500	1935370	3000	3000	3000	3000	0
605	20240902	103400	1935370	3000	3000	3000	3000	0
606	20240902	103300	1935370	3000	3000	3000	3000	0
607	20240902	103200	1935370	3000	3000	3000	3000	0
608	20240902	103100	1935370	3000	3000	3000	3000	0
609	20240902	103000	1935370	3000	3000	3000	3000	0
610	20240902	102900	1935370	3000	3000	3000	3000	0
611	20240902	102800	1935370	3000	3000	3000	3000	0
612	20240902	102700	1935370	3000	3000	3000	3000	0
613	20240902	102600	1935370	3000	3000	3000	3000	0
614	20240902	102500	1935370	3000	3000	3000	3000	0
615	20240902	102400	1935370	3000	3000	3000	3000	0
616	20240902	102300	1935370	3000	3000	3000	3000	0
617	20240902	102200	1935370	3000	3000	3000	3000	0
618	20240902	102100	1935370	3000	3000	3000	3000	0
619	20240902	102000	1935370	3000	3000	3000	3000	0
620	20240902	101900	1935370	3000	3000	3000	3000	0
621	20240902	101800	1935370	3000	3000	3000	3000	0
622	20240902	101700	1935370	3000	3000	3000	3000	0
623	20240902	101600	1935370	3000	3000	3000	3000	0
624	20240902	101500	1935370	3000	3000	3000	3000	0
625	20240902	101400	1935370	3000	3000	3000	3000	0
626	20240902	101300	1935370	3000	3000	3000	3000	0
627	20240902	101200	1935370	3000	3000	3000	3000	0
628	20240902	101100	1935370	3000	3000	3000	3000	0
629	20240902	101000	1935370	3000	3000	3000	3000	0
630	20240902	100900	1935370	3000	3000	3000	3000	0
631	20240902	100800	1935370	3000	3000	3000	3000	0
632	20240902	100700	1935370	3000	3000	3000	3000	0
633	20240902	100600	1935370	3000	3000	3000	3000	0
634	20240902	100500	1935370	3000	3000	3000	3000	0
635	20240902	100400	1935370	3000	3000	3000	3000	0
636	20240902	100300	1935370	3000	3000	3000	3000	0
637	20240902	100200	1935370	3000	3000	3000	3000	0
638	20240902	100100	1935370	3000	3000	3000	3000	0
639	20240902	100000	1935370	3000	3000	3000	3000	0
640	20240902	095900	1935370	3000	3000	3000	3000	0
641	20240902	095800	1935370	3000	3000	3000	3000	0
642	20240902	095700	1935370	3000	3000	3000	3000	0
643	20240902	095600	1935370	3000	3000	3000	3000	0
644	20240902	095500	1935370	3000	3000	3000	3000	0
645	20240902	095400	1935370	3000	3000	3000	3000	0
646	20240902	095300	1935370	3000	3000	3000	3000	1
647	20240902	095200	1932370	2930	2930	2930	2930	0
648	20240902	095100	1932370	2930	2930	2930	2930	20
649	20240902	095000	1873770	3000	3000	3000	3000	0
650	20240902	094900	1873770	3000	3000	3000	3000	0
651	20240902	094800	1873770	3000	3000	3000	3000	0
652	20240902	094700	1873770	3000	3000	3000	3000	0
653	20240902	094600	1873770	3000	3000	3000	3000	1
654	20240902	094500	1870770	2920	2920	2920	2920	0
655	20240902	094400	1870770	2920	2920	2920	2920	0
656	20240902	094300	1870770	2920	2920	2920	2920	0
657	20240902	094200	1870770	2920	2920	2920	2920	0
658	20240902	094100	1870770	2920	2920	2920	2920	146
659	20240902	094000	1444450	2920	2920	2920	2920	0
660	20240902	093900	1444450	2920	2920	2920	2920	0
661	20240902	093800	1444450	2920	2920	2920	2920	4
662	20240902	093700	1432770	3020	3020	3020	3020	0
663	20240902	093600	1432770	3020	3020	3020	3020	0
664	20240902	093500	1432770	3020	3020	3020	3020	0
665	20240902	093400	1432770	3020	3020	3020	3020	0
666	20240902	093300	1432770	3020	3020	3020	3020	0
667	20240902	093200	1432770	3020	3020	3020	3020	0
668	20240902	093100	1432770	3020	3020	3020	3020	0
669	20240902	093000	1432770	3020	3020	3020	3020	0
670	20240902	092900	1432770	3020	3020	3020	3020	0
671	20240902	092800	1432770	3020	3020	3020	3020	0
672	20240902	092700	1432770	3020	3020	3020	3020	0
673	20240902	092600	1432770	3020	3020	3020	3020	0
674	20240902	092500	1432770	3020	3020	3020	3020	0
675	20240902	092400	1432770	3020	3020	3020	3020	0
676	20240902	092300	1432770	3020	3020	3020	3020	1
677	20240902	092200	1429750	2920	2920	2920	2920	1
678	20240902	092100	1426830	3035	3035	3035	3035	0
679	20240902	092000	1426830	3035	3035	3035	3035	0
680	20240902	091900	1426830	3035	3035	3035	3035	0
681	20240902	091800	1426830	3035	3035	3035	3035	0
682	20240902	091700	1426830	3035	3035	3035	3035	0
683	20240902	091600	1426830	3035	3035	3035	3035	1
684	20240902	091500	1423795	3065	3065	3065	3065	0
685	20240902	091400	1423795	3065	3065	3065	3065	1
686	20240902	091300	1420730	2815	2815	2815	2815	0
687	20240902	091200	1420730	2815	2950	2950	2815	500
688	20240902	091100	3090	3090	3090	3090	3090	0
689	20240902	091000	3090	3090	3090	3090	3090	0
690	20240902	090900	3090	3090	3090	3090	3090	0
691	20240902	090800	3090	3090	3090	3090	3090	0
692	20240902	090700	3090	3090	3090	3090	3090	0
693	20240902	090600	3090	3090	3090	3090	3090	0
694	20240902	090500	3090	3090	3090	3090	3090	0
695	20240902	090400	3090	3090	3090	3090	3090	0
696	20240902	090300	3090	3090	3090	3090	3090	0
697	20240902	090200	3090	3090	3090	3090	3090	0
698	20240902	090100	3090	3090	3090	3090	3090	0
699	20240902	090000	3090	3090	3090	3090	3090	1