KissMeData/432320/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212700	142773385	4375	4375	4375	4375	1641
3	20240905	212600	142773385	4375	4375	4375	4375	0
4	20240905	212500	142773385	4375	4375	4375	4375	0
5	20240905	212400	142773385	4375	4375	4375	4375	0
6	20240905	212300	142773385	4375	4375	4375	4375	0
7	20240905	212200	142773385	4375	4375	4375	4375	0
8	20240905	212100	142773385	4375	4375	4375	4375	0
9	20240905	212000	142773385	4375	4375	4375	4375	0
10	20240905	211900	142773385	4375	4375	4375	4375	0
11	20240905	211800	142773385	4375	4375	4375	4375	0
12	20240905	211700	142773385	4375	4375	4375	4375	0
13	20240905	211600	142773385	4375	4375	4375	4375	0
14	20240905	211500	142773385	4375	4375	4375	4375	0
15	20240905	211400	142773385	4375	4375	4375	4375	0
16	20240905	211300	142773385	4375	4375	4375	4375	0
17	20240905	211200	142773385	4375	4375	4375	4375	0
18	20240905	211100	142773385	4375	4375	4375	4375	0
19	20240905	211000	142773385	4375	4375	4375	4375	0
20	20240905	210900	142773385	4375	4375	4375	4375	0
21	20240905	210800	142773385	4375	4375	4375	4375	0
22	20240905	210700	142773385	4375	4375	4375	4375	0
23	20240905	210600	142773385	4375	4375	4375	4375	0
24	20240905	210500	142773385	4375	4375	4375	4375	0
25	20240905	210400	142773385	4375	4375	4375	4375	0
26	20240905	210300	142773385	4375	4375	4375	4375	0
27	20240905	210200	142773385	4375	4375	4375	4375	0
28	20240905	210100	142773385	4375	4375	4375	4375	0
29	20240905	210000	142773385	4375	4375	4375	4375	0
30	20240905	205900	142773385	4375	4375	4375	4375	0
31	20240905	205800	142773385	4375	4375	4375	4375	0
32	20240905	205700	142773385	4375	4375	4375	4375	1641
33	20240905	205600	142773385	4375	4375	4375	4375	0
34	20240905	205500	142773385	4375	4375	4375	4375	0
35	20240905	205400	142773385	4375	4375	4375	4375	0
36	20240905	205300	142773385	4375	4375	4375	4375	0
37	20240905	205200	142773385	4375	4375	4375	4375	0
38	20240905	205100	142773385	4375	4375	4375	4375	0
39	20240905	205000	142773385	4375	4375	4375	4375	0
40	20240905	204900	142773385	4375	4375	4375	4375	0
41	20240905	204800	142773385	4375	4375	4375	4375	0
42	20240905	204700	142773385	4375	4375	4375	4375	0
43	20240905	204600	142773385	4375	4375	4375	4375	0
44	20240905	204500	142773385	4375	4375	4375	4375	0
45	20240905	204400	142773385	4375	4375	4375	4375	0
46	20240905	204300	142773385	4375	4375	4375	4375	0
47	20240905	204200	142773385	4375	4375	4375	4375	0
48	20240905	204100	142773385	4375	4375	4375	4375	0
49	20240905	204000	142773385	4375	4375	4375	4375	0
50	20240905	203900	142773385	4375	4375	4375	4375	0
51	20240905	203800	142773385	4375	4375	4375	4375	0
52	20240905	203700	142773385	4375	4375	4375	4375	0
53	20240905	203600	142773385	4375	4375	4375	4375	0
54	20240905	203500	142773385	4375	4375	4375	4375	0
55	20240905	203400	142773385	4375	4375	4375	4375	0
56	20240905	203300	142773385	4375	4375	4375	4375	0
57	20240905	203200	142773385	4375	4375	4375	4375	0
58	20240905	203100	142773385	4375	4375	4375	4375	0
59	20240905	203000	142773385	4375	4375	4375	4375	0
60	20240905	202900	142773385	4375	4375	4375	4375	0
61	20240905	202800	142773385	4375	4375	4375	4375	0
62	20240905	202700	142773385	4375	4375	4375	4375	1641
63	20240905	202600	142773385	4375	4375	4375	4375	0
64	20240905	202500	142773385	4375	4375	4375	4375	0
65	20240905	202400	142773385	4375	4375	4375	4375	0
66	20240905	202300	142773385	4375	4375	4375	4375	0
67	20240905	202200	142773385	4375	4375	4375	4375	0
68	20240905	202100	142773385	4375	4375	4375	4375	0
69	20240905	202000	142773385	4375	4375	4375	4375	0
70	20240905	201900	142773385	4375	4375	4375	4375	0
71	20240905	201800	142773385	4375	4375	4375	4375	0
72	20240905	201700	142773385	4375	4375	4375	4375	0
73	20240905	201600	142773385	4375	4375	4375	4375	0
74	20240905	201500	142773385	4375	4375	4375	4375	0
75	20240905	201400	142773385	4375	4375	4375	4375	0
76	20240905	201300	142773385	4375	4375	4375	4375	0
77	20240905	201200	142773385	4375	4375	4375	4375	0
78	20240905	201100	142773385	4375	4375	4375	4375	0
79	20240905	201000	142773385	4375	4375	4375	4375	0
80	20240905	200900	142773385	4375	4375	4375	4375	0
81	20240905	200800	142773385	4375	4375	4375	4375	0
82	20240905	200700	142773385	4375	4375	4375	4375	0
83	20240905	200600	142773385	4375	4375	4375	4375	0
84	20240905	200500	142773385	4375	4375	4375	4375	0
85	20240905	200400	142773385	4375	4375	4375	4375	0
86	20240905	200300	142773385	4375	4375	4375	4375	0
87	20240905	200200	142773385	4375	4375	4375	4375	0
88	20240905	200100	142773385	4375	4375	4375	4375	0
89	20240905	200000	142773385	4375	4375	4375	4375	0
90	20240905	195900	142773385	4375	4375	4375	4375	0
91	20240905	195800	142773385	4375	4375	4375	4375	0
92	20240905	195700	142773385	4375	4375	4375	4375	1641
93	20240905	195600	142773385	4375	4375	4375	4375	0
94	20240905	195500	142773385	4375	4375	4375	4375	0
95	20240905	195400	142773385	4375	4375	4375	4375	0
96	20240905	195300	142773385	4375	4375	4375	4375	0
97	20240905	195200	142773385	4375	4375	4375	4375	0
98	20240905	195100	142773385	4375	4375	4375	4375	0
99	20240905	195000	142773385	4375	4375	4375	4375	0
100	20240905	194900	142773385	4375	4375	4375	4375	0
101	20240905	194800	142773385	4375	4375	4375	4375	0
102	20240905	194700	142773385	4375	4375	4375	4375	0
103	20240905	194600	142773385	4375	4375	4375	4375	0
104	20240905	194500	142773385	4375	4375	4375	4375	0
105	20240905	194400	142773385	4375	4375	4375	4375	0
106	20240905	194300	142773385	4375	4375	4375	4375	0
107	20240905	194200	142773385	4375	4375	4375	4375	0
108	20240905	194100	142773385	4375	4375	4375	4375	0
109	20240905	194000	142773385	4375	4375	4375	4375	0
110	20240905	193900	142773385	4375	4375	4375	4375	0
111	20240905	193800	142773385	4375	4375	4375	4375	0
112	20240905	193700	142773385	4375	4375	4375	4375	0
113	20240905	193600	142773385	4375	4375	4375	4375	0
114	20240905	193500	142773385	4375	4375	4375	4375	0
115	20240905	193400	142773385	4375	4375	4375	4375	0
116	20240905	193300	142773385	4375	4375	4375	4375	0
117	20240905	193200	142773385	4375	4375	4375	4375	0
118	20240905	193100	142773385	4375	4375	4375	4375	0
119	20240905	193000	142773385	4375	4375	4375	4375	0
120	20240905	192900	142773385	4375	4375	4375	4375	0
121	20240905	192800	142773385	4375	4375	4375	4375	0
122	20240905	192700	142773385	4375	4375	4375	4375	1641
123	20240905	192600	142773385	4375	4375	4375	4375	0
124	20240905	192500	142773385	4375	4375	4375	4375	0
125	20240905	192400	142773385	4375	4375	4375	4375	0
126	20240905	192300	142773385	4375	4375	4375	4375	0
127	20240905	192200	142773385	4375	4375	4375	4375	0
128	20240905	192100	142773385	4375	4375	4375	4375	0
129	20240905	192000	142773385	4375	4375	4375	4375	0
130	20240905	191900	142773385	4375	4375	4375	4375	0
131	20240905	191800	142773385	4375	4375	4375	4375	0
132	20240905	191700	142773385	4375	4375	4375	4375	0
133	20240905	191600	142773385	4375	4375	4375	4375	0
134	20240905	191500	142773385	4375	4375	4375	4375	0
135	20240905	191400	142773385	4375	4375	4375	4375	0
136	20240905	191300	142773385	4375	4375	4375	4375	0
137	20240905	191200	142773385	4375	4375	4375	4375	0
138	20240905	191100	142773385	4375	4375	4375	4375	0
139	20240905	191000	142773385	4375	4375	4375	4375	0
140	20240905	190900	142773385	4375	4375	4375	4375	0
141	20240905	190800	142773385	4375	4375	4375	4375	0
142	20240905	190700	142773385	4375	4375	4375	4375	0
143	20240905	190600	142773385	4375	4375	4375	4375	0
144	20240905	190500	142773385	4375	4375	4375	4375	0
145	20240905	190400	142773385	4375	4375	4375	4375	0
146	20240905	190300	142773385	4375	4375	4375	4375	0
147	20240905	190200	142773385	4375	4375	4375	4375	0
148	20240905	190100	142773385	4375	4375	4375	4375	0
149	20240905	190000	142773385	4375	4375	4375	4375	0
150	20240905	185900	142773385	4375	4375	4375	4375	0
151	20240905	185800	142773385	4375	4375	4375	4375	0
152	20240905	185700	142773385	4375	4375	4375	4375	1641
153	20240905	185600	142773385	4375	4375	4375	4375	0
154	20240905	185500	142773385	4375	4375	4375	4375	0
155	20240905	185400	142773385	4375	4375	4375	4375	0
156	20240905	185300	142773385	4375	4375	4375	4375	0
157	20240905	185200	142773385	4375	4375	4375	4375	0
158	20240905	185100	142773385	4375	4375	4375	4375	0
159	20240905	185000	142773385	4375	4375	4375	4375	0
160	20240905	184900	142773385	4375	4375	4375	4375	0
161	20240905	184800	142773385	4375	4375	4375	4375	0
162	20240905	184700	142773385	4375	4375	4375	4375	0
163	20240905	184600	142773385	4375	4375	4375	4375	0
164	20240905	184500	142773385	4375	4375	4375	4375	0
165	20240905	184400	142773385	4375	4375	4375	4375	0
166	20240905	184300	142773385	4375	4375	4375	4375	0
167	20240905	184200	142773385	4375	4375	4375	4375	0
168	20240905	184100	142773385	4375	4375	4375	4375	0
169	20240905	184000	142773385	4375	4375	4375	4375	0
170	20240905	183900	142773385	4375	4375	4375	4375	0
171	20240905	183800	142773385	4375	4375	4375	4375	0
172	20240905	183700	142773385	4375	4375	4375	4375	0
173	20240905	183600	142773385	4375	4375	4375	4375	0
174	20240905	183500	142773385	4375	4375	4375	4375	0
175	20240905	183400	142773385	4375	4375	4375	4375	0
176	20240905	183300	142773385	4375	4375	4375	4375	0
177	20240905	183200	142773385	4375	4375	4375	4375	0
178	20240905	183100	142773385	4375	4375	4375	4375	0
179	20240905	183000	142773385	4375	4375	4375	4375	0
180	20240905	182900	142773385	4375	4375	4375	4375	0
181	20240905	182800	142773385	4375	4375	4375	4375	0
182	20240905	182700	142773385	4375	4375	4375	4375	1641
183	20240905	182600	142773385	4375	4375	4375	4375	0
184	20240905	182500	142773385	4375	4375	4375	4375	0
185	20240905	182400	142773385	4375	4375	4375	4375	0
186	20240905	182300	142773385	4375	4375	4375	4375	0
187	20240905	182200	142773385	4375	4375	4375	4375	0
188	20240905	182100	142773385	4375	4375	4375	4375	0
189	20240905	182000	142773385	4375	4375	4375	4375	0
190	20240905	181900	142773385	4375	4375	4375	4375	0
191	20240905	181800	142773385	4375	4375	4375	4375	0
192	20240905	181700	142773385	4375	4375	4375	4375	0
193	20240905	181600	142773385	4375	4375	4375	4375	0
194	20240905	181500	142773385	4375	4375	4375	4375	0
195	20240905	181400	142773385	4375	4375	4375	4375	0
196	20240905	181300	142773385	4375	4375	4375	4375	0
197	20240905	181200	142773385	4375	4375	4375	4375	0
198	20240905	181100	142773385	4375	4375	4375	4375	0
199	20240905	181000	142773385	4375	4375	4375	4375	0
200	20240905	180900	142773385	4375	4375	4375	4375	0
201	20240905	180800	142773385	4375	4375	4375	4375	0
202	20240905	180700	142773385	4375	4375	4375	4375	0
203	20240905	180600	142773385	4375	4375	4375	4375	0
204	20240905	180500	142773385	4375	4375	4375	4375	0
205	20240905	180400	142773385	4375	4375	4375	4375	0
206	20240905	180300	142773385	4375	4375	4375	4375	0
207	20240905	180200	142773385	4375	4375	4375	4375	0
208	20240905	180100	142773385	4375	4375	4375	4375	0
209	20240905	180000	142773385	4375	4375	4375	4375	0
210	20240905	175900	142773385	4375	4375	4375	4375	0
211	20240905	175800	142773385	4375	4375	4375	4375	0
212	20240905	175700	142773385	4375	4375	4375	4375	1641
213	20240905	175600	142773385	4375	4375	4375	4375	0
214	20240905	175500	142773385	4375	4375	4375	4375	0
215	20240905	175400	142773385	4375	4375	4375	4375	0
216	20240905	175300	142773385	4375	4375	4375	4375	0
217	20240905	175200	142773385	4375	4375	4375	4375	0
218	20240905	175100	142773385	4375	4375	4375	4375	0
219	20240905	175000	142773385	4375	4375	4375	4375	0
220	20240905	174900	142773385	4375	4375	4375	4375	0
221	20240905	174800	142773385	4375	4375	4375	4375	0
222	20240905	174700	142773385	4375	4375	4375	4375	0
223	20240905	174600	142773385	4375	4375	4375	4375	0
224	20240905	174500	142773385	4375	4375	4375	4375	0
225	20240905	174400	142773385	4375	4375	4375	4375	0
226	20240905	174300	142773385	4375	4375	4375	4375	0
227	20240905	174200	142773385	4375	4375	4375	4375	0
228	20240905	174100	142773385	4375	4375	4375	4375	0
229	20240905	174000	142773385	4375	4375	4375	4375	0
230	20240905	173900	142773385	4375	4375	4375	4375	0
231	20240905	173800	142773385	4375	4375	4375	4375	0
232	20240905	173700	142773385	4375	4375	4375	4375	0
233	20240905	173600	142773385	4375	4375	4375	4375	0
234	20240905	173500	142773385	4375	4375	4375	4375	0
235	20240905	173400	142773385	4375	4375	4375	4375	0
236	20240905	173300	142773385	4375	4375	4375	4375	0
237	20240905	173200	142773385	4375	4375	4375	4375	0
238	20240905	173100	142773385	4375	4375	4375	4375	0
239	20240905	173000	142773385	4375	4375	4375	4375	0
240	20240905	172900	142773385	4375	4375	4375	4375	0
241	20240905	172800	142773385	4375	4375	4375	4375	0
242	20240905	172700	142773385	4375	4375	4375	4375	1641
243	20240905	172600	142773385	4375	4375	4375	4375	0
244	20240905	172500	142773385	4375	4375	4375	4375	0
245	20240905	172400	142773385	4375	4375	4375	4375	0
246	20240905	172300	142773385	4375	4375	4375	4375	0
247	20240905	172200	142773385	4375	4375	4375	4375	0
248	20240905	172100	142773385	4375	4375	4375	4375	0
249	20240905	172000	142773385	4375	4375	4375	4375	0
250	20240905	171900	142773385	4375	4375	4375	4375	0
251	20240905	171800	142773385	4375	4375	4375	4375	0
252	20240905	171700	142773385	4375	4375	4375	4375	0
253	20240905	171600	142773385	4375	4375	4375	4375	0
254	20240905	171500	142773385	4375	4375	4375	4375	0
255	20240905	171400	142773385	4375	4375	4375	4375	0
256	20240905	171300	142773385	4375	4375	4375	4375	0
257	20240905	171200	142773385	4375	4375	4375	4375	0
258	20240905	171100	142773385	4375	4375	4375	4375	0
259	20240905	171000	142773385	4375	4375	4375	4375	0
260	20240905	170900	142773385	4375	4375	4375	4375	0
261	20240905	170800	142773385	4375	4375	4375	4375	0
262	20240905	170700	142773385	4375	4375	4375	4375	0
263	20240905	170600	142773385	4375	4375	4375	4375	0
264	20240905	170500	142773385	4375	4375	4375	4375	0
265	20240905	170400	142773385	4375	4375	4375	4375	0
266	20240905	170300	142773385	4375	4375	4375	4375	0
267	20240905	170200	142773385	4375	4375	4375	4375	0
268	20240905	170100	142773385	4375	4375	4375	4375	0
269	20240905	170000	142773385	4375	4375	4375	4375	0
270	20240905	165900	142773385	4375	4375	4375	4375	0
271	20240905	165800	142773385	4375	4375	4375	4375	0
272	20240905	165700	142773385	4375	4375	4375	4375	1641
273	20240905	165600	142773385	4375	4375	4375	4375	0
274	20240905	165500	142773385	4375	4375	4375	4375	0
275	20240905	165400	142773385	4375	4375	4375	4375	0
276	20240905	165300	142773385	4375	4375	4375	4375	0
277	20240905	165200	142773385	4375	4375	4375	4375	0
278	20240905	165100	142773385	4375	4375	4375	4375	0
279	20240905	165000	142773385	4375	4375	4375	4375	0
280	20240905	164900	142773385	4375	4375	4375	4375	0
281	20240905	164800	142773385	4375	4375	4375	4375	0
282	20240905	164700	142773385	4375	4375	4375	4375	0
283	20240905	164600	142773385	4375	4375	4375	4375	0
284	20240905	164500	142773385	4375	4375	4375	4375	0
285	20240905	164400	142773385	4375	4375	4375	4375	0
286	20240905	164300	142773385	4375	4375	4375	4375	0
287	20240905	164200	142773385	4375	4375	4375	4375	0
288	20240905	164100	142773385	4375	4375	4375	4375	0
289	20240905	164000	142773385	4375	4375	4375	4375	0
290	20240905	163900	142773385	4375	4375	4375	4375	0
291	20240905	163800	142773385	4375	4375	4375	4375	0
292	20240905	163700	142773385	4375	4375	4375	4375	0
293	20240905	163600	142773385	4375	4375	4375	4375	0
294	20240905	163500	142773385	4375	4375	4375	4375	0
295	20240905	163400	142773385	4375	4375	4375	4375	0
296	20240905	163300	142773385	4375	4375	4375	4375	0
297	20240905	163200	142773385	4375	4375	4375	4375	0
298	20240905	163100	142773385	4375	4375	4375	4375	0
299	20240905	163000	142773385	4375	4375	4375	4375	0
300	20240905	162900	142773385	4375	4375	4375	4375	0
301	20240905	162800	142773385	4375	4375	4375	4375	0
302	20240905	162700	142773385	4375	4375	4375	4375	1641
303	20240905	162600	142773385	4375	4375	4375	4375	0
304	20240905	162500	142773385	4375	4375	4375	4375	0
305	20240905	162400	142773385	4375	4375	4375	4375	0
306	20240905	162300	142773385	4375	4375	4375	4375	0
307	20240905	162200	142773385	4375	4375	4375	4375	0
308	20240905	162100	142773385	4375	4375	4375	4375	0
309	20240905	162000	142773385	4375	4375	4375	4375	0
310	20240905	161900	142773385	4375	4375	4375	4375	0
311	20240905	161800	142773385	4375	4375	4375	4375	0
312	20240905	161700	142773385	4375	4375	4375	4375	0
313	20240905	161600	142773385	4375	4375	4375	4375	0
314	20240905	161500	142773385	4375	4375	4375	4375	0
315	20240905	161400	142773385	4375	4375	4375	4375	0
316	20240905	161300	142773385	4375	4375	4375	4375	0
317	20240905	161200	142773385	4375	4375	4375	4375	0
318	20240905	161100	142773385	4375	4375	4375	4375	0
319	20240905	161000	142773385	4375	4375	4375	4375	0
320	20240905	160900	142773385	4375	4375	4375	4375	0
321	20240905	160800	142773385	4375	4375	4375	4375	0
322	20240905	160700	142773385	4375	4375	4375	4375	0
323	20240905	160600	142773385	4375	4375	4375	4375	0
324	20240905	160500	142773385	4375	4375	4375	4375	0
325	20240905	160400	142773385	4375	4375	4375	4375	0
326	20240905	160300	142773385	4375	4375	4375	4375	0
327	20240905	160200	142773385	4375	4375	4375	4375	0
328	20240905	160100	142773385	4375	4375	4375	4375	0
329	20240905	160000	142773385	4375	4375	4375	4375	0
330	20240905	155900	142773385	4375	4375	4375	4375	0
331	20240905	155800	142773385	4375	4375	4375	4375	0
332	20240905	155700	142773385	4375	4375	4375	4375	1641
333	20240905	155600	142773385	4375	4375	4375	4375	0
334	20240905	155500	142773385	4375	4375	4375	4375	0
335	20240905	155400	142773385	4375	4375	4375	4375	0
336	20240905	155300	142773385	4375	4375	4375	4375	0
337	20240905	155200	142773385	4375	4375	4375	4375	0
338	20240905	155100	142773385	4375	4375	4375	4375	0
339	20240905	155000	142773385	4375	4375	4375	4375	0
340	20240905	154900	142773385	4375	4375	4375	4375	0
341	20240905	154800	142773385	4375	4375	4375	4375	0
342	20240905	154700	142773385	4375	4375	4375	4375	0
343	20240905	154600	142773385	4375	4375	4375	4375	0
344	20240905	154500	142773385	4375	4375	4375	4375	0
345	20240905	154400	142773385	4375	4375	4375	4375	0
346	20240905	154300	142773385	4375	4375	4375	4375	0
347	20240905	154200	142773385	4375	4375	4375	4375	0
348	20240905	154100	142773385	4375	4375	4375	4375	0
349	20240905	154000	142773385	4375	4375	4375	4375	0
350	20240905	153900	142773385	4375	4375	4375	4375	0
351	20240905	153800	142773385	4375	4375	4375	4375	0
352	20240905	153700	142773385	4375	4375	4375	4375	0
353	20240905	153600	142773385	4375	4375	4375	4375	0
354	20240905	153500	142773385	4375	4375	4375	4375	0
355	20240905	153400	142773385	4375	4375	4375	4375	0
356	20240905	153300	142773385	4375	4375	4375	4375	0
357	20240905	153200	142773385	4375	4375	4375	4375	0
358	20240905	153100	142773385	4375	4375	4375	4375	0
359	20240905	153000	142773385	4375	4375	4375	4375	1641
360	20240905	152900	135594010	4380	4380	4380	4380	0
361	20240905	152800	135594010	4380	4380	4380	4380	0
362	20240905	152700	135594010	4380	4380	4380	4380	0
363	20240905	152600	135594010	4380	4380	4380	4380	0
364	20240905	152500	135594010	4380	4380	4380	4380	0
365	20240905	152400	135594010	4380	4380	4380	4380	0
366	20240905	152300	135594010	4380	4380	4380	4380	0
367	20240905	152200	135594010	4380	4380	4380	4380	0
368	20240905	152100	135594010	4380	4380	4380	4380	0
369	20240905	152000	135594010	4380	4380	4380	4380	0
370	20240905	151900	135594010	4380	4380	4380	4380	0
371	20240905	151800	135594010	4380	4380	4380	4380	1076
372	20240905	151700	130881130	4375	4375	4375	4375	0
373	20240905	151600	130881130	4375	4375	4375	4375	0
374	20240905	151500	130881130	4375	4380	4380	4375	1369
375	20240905	151400	124891750	4380	4380	4380	4380	0
376	20240905	151300	124891750	4380	4380	4380	4380	0
377	20240905	151200	124891750	4380	4380	4380	4380	0
378	20240905	151100	124891750	4380	4380	4380	4380	0
379	20240905	151000	124891750	4380	4380	4380	4380	10
380	20240905	150900	124847950	4375	4375	4375	4375	0
381	20240905	150800	124847950	4375	4375	4375	4375	0
382	20240905	150700	124847950	4375	4375	4375	4375	0
383	20240905	150600	124847950	4375	4375	4375	4375	100
384	20240905	150500	124410450	4380	4380	4380	4380	0
385	20240905	150400	124410450	4380	4380	4380	4380	0
386	20240905	150300	124410450	4380	4380	4380	4380	0
387	20240905	150200	124410450	4380	4380	4380	4380	0
388	20240905	150100	124410450	4380	4380	4380	4380	0
389	20240905	150000	124410450	4380	4380	4380	4380	0
390	20240905	145900	124410450	4380	4380	4380	4380	0
391	20240905	145800	124410450	4380	4380	4380	4380	452
392	20240905	145700	122430690	4375	4375	4375	4375	0
393	20240905	145600	122430690	4375	4375	4375	4375	0
394	20240905	145500	122430690	4375	4375	4375	4375	0
395	20240905	145400	122430690	4375	4375	4375	4375	0
396	20240905	145300	122430690	4375	4375	4375	4375	0
397	20240905	145200	122430690	4375	4375	4375	4375	0
398	20240905	145100	122430690	4375	4375	4375	4375	0
399	20240905	145000	122430690	4375	4375	4375	4375	0
400	20240905	144900	122430690	4375	4375	4375	4375	0
401	20240905	144800	122430690	4375	4375	4375	4375	0
402	20240905	144700	122430690	4375	4375	4375	4375	0
403	20240905	144600	122430690	4375	4375	4375	4375	0
404	20240905	144500	122430690	4375	4375	4375	4375	0
405	20240905	144400	122430690	4375	4375	4375	4375	0
406	20240905	144300	122430690	4375	4375	4375	4375	0
407	20240905	144200	122430690	4375	4375	4375	4375	0
408	20240905	144100	122430690	4375	4375	4375	4375	0
409	20240905	144000	122430690	4375	4375	4375	4375	0
410	20240905	143900	122430690	4375	4375	4375	4375	0
411	20240905	143800	122430690	4375	4375	4375	4375	233
412	20240905	143700	121411315	4380	4380	4380	4380	0
413	20240905	143600	121411315	4380	4380	4380	4380	4
414	20240905	143500	121393795	4375	4380	4380	4375	9
415	20240905	143400	121354395	4380	4380	4380	4380	2
416	20240905	143300	121345635	4380	4380	4380	4380	10
417	20240905	143200	121301835	4380	4380	4380	4380	0
418	20240905	143100	121301835	4380	4380	4380	4380	23
419	20240905	143000	121201095	4375	4375	4375	4375	0
420	20240905	142900	121201095	4375	4375	4375	4375	0
421	20240905	142800	121201095	4375	4375	4375	4375	0
422	20240905	142700	121201095	4375	4375	4375	4375	0
423	20240905	142600	121201095	4375	4375	4375	4375	164
424	20240905	142500	120483595	4380	4380	4380	4380	0
425	20240905	142400	120483595	4380	4380	4380	4380	0
426	20240905	142300	120483595	4380	4380	4380	4380	0
427	20240905	142200	120483595	4380	4380	4380	4380	0
428	20240905	142100	120483595	4380	4380	4380	4380	0
429	20240905	142000	120483595	4380	4380	4380	4380	0
430	20240905	141900	120483595	4380	4380	4380	4380	2
431	20240905	141800	120474835	4375	4375	4375	4375	0
432	20240905	141700	120474835	4375	4375	4375	4375	0
433	20240905	141600	120474835	4375	4375	4375	4375	0
434	20240905	141500	120474835	4375	4375	4375	4375	0
435	20240905	141400	120474835	4375	4375	4375	4375	0
436	20240905	141300	120474835	4375	4375	4375	4375	0
437	20240905	141200	120474835	4375	4375	4375	4375	32
438	20240905	141100	120334835	4380	4380	4380	4380	0
439	20240905	141000	120334835	4380	4380	4380	4380	0
440	20240905	140900	120334835	4380	4380	4380	4380	0
441	20240905	140800	120334835	4380	4380	4380	4380	0
442	20240905	140700	120334835	4380	4380	4380	4380	0
443	20240905	140600	120334835	4380	4380	4380	4380	0
444	20240905	140500	120334835	4380	4380	4380	4380	0
445	20240905	140400	120334835	4380	4380	4380	4380	0
446	20240905	140300	120334835	4380	4380	4380	4380	242
447	20240905	140200	119274875	4380	4380	4380	4380	0
448	20240905	140100	119274875	4380	4380	4380	4380	0
449	20240905	140000	119274875	4380	4380	4380	4380	0
450	20240905	135900	119274875	4380	4380	4380	4380	0
451	20240905	135800	119274875	4380	4380	4380	4380	0
452	20240905	135700	119274875	4380	4380	4380	4380	0
453	20240905	135600	119274875	4380	4380	4380	4380	0
454	20240905	135500	119274875	4380	4380	4380	4380	315
455	20240905	135400	117895175	4380	4380	4380	4380	654
456	20240905	135300	115030655	4380	4380	4380	4380	0
457	20240905	135200	115030655	4380	4380	4380	4380	0
458	20240905	135100	115030655	4380	4380	4380	4380	332
459	20240905	135000	113576495	4385	4385	4385	4385	4
460	20240905	134900	113558955	4385	4385	4385	4385	1
461	20240905	134800	113554570	4380	4380	4380	4380	0
462	20240905	134700	113554570	4380	4380	4380	4380	105
463	20240905	134600	113094670	4385	4385	4385	4385	1715
464	20240905	134500	105574395	4385	4385	4385	4385	0
465	20240905	134400	105574395	4385	4385	4385	4385	0
466	20240905	134300	105574395	4385	4385	4385	4385	0
467	20240905	134200	105574395	4385	4385	4385	4385	0
468	20240905	134100	105574395	4385	4385	4385	4385	0
469	20240905	134000	105574395	4385	4385	4385	4385	0
470	20240905	133900	105574395	4385	4385	4385	4385	667
471	20240905	133800	102649600	4385	4385	4385	4385	0
472	20240905	133700	102649600	4385	4385	4385	4385	0
473	20240905	133600	102649600	4385	4385	4385	4385	0
474	20240905	133500	102649600	4385	4385	4385	4385	0
475	20240905	133400	102649600	4385	4385	4385	4385	0
476	20240905	133300	102649600	4385	4385	4385	4385	0
477	20240905	133200	102649600	4385	4385	4385	4385	0
478	20240905	133100	102649600	4385	4385	4385	4385	0
479	20240905	133000	102649600	4385	4385	4385	4385	0
480	20240905	132900	102649600	4385	4385	4385	4385	100
481	20240905	132800	102211100	4385	4385	4385	4385	0
482	20240905	132700	102211100	4385	4385	4385	4385	0
483	20240905	132600	102211100	4385	4385	4385	4385	0
484	20240905	132500	102211100	4385	4385	4385	4385	1000
485	20240905	132400	97826100	4385	4385	4385	4385	0
486	20240905	132300	97826100	4385	4385	4385	4385	0
487	20240905	132200	97826100	4385	4385	4385	4385	1500
488	20240905	132100	91248600	4385	4385	4385	4385	0
489	20240905	132000	91248600	4385	4385	4385	4385	0
490	20240905	131900	91248600	4385	4385	4385	4385	489
491	20240905	131800	89104335	4385	4385	4385	4385	0
492	20240905	131700	89104335	4385	4385	4385	4385	0
493	20240905	131600	89104335	4385	4385	4385	4385	0
494	20240905	131500	89104335	4385	4385	4385	4385	0
495	20240905	131400	89104335	4385	4385	4385	4385	0
496	20240905	131300	89104335	4385	4385	4385	4385	0
497	20240905	131200	89104335	4385	4385	4385	4385	0
498	20240905	131100	89104335	4385	4385	4385	4385	0
499	20240905	131000	89104335	4385	4385	4385	4385	0
500	20240905	130900	89104335	4385	4385	4385	4385	0
501	20240905	130800	89104335	4385	4385	4385	4385	0
502	20240905	130700	89104335	4385	4385	4385	4385	0
503	20240905	130600	89104335	4385	4385	4385	4385	0
504	20240905	130500	89104335	4385	4385	4385	4385	0
505	20240905	130400	89104335	4385	4385	4385	4385	0
506	20240905	130300	89104335	4385	4385	4385	4385	121
507	20240905	130200	88573750	4385	4385	4385	4385	455
508	20240905	130100	86578575	4385	4385	4385	4385	440
509	20240905	130000	84649175	4380	4380	4380	4380	0
510	20240905	125900	84649175	4380	4380	4380	4380	98
511	20240905	125800	84219935	4380	4380	4380	4380	0
512	20240905	125700	84219935	4380	4380	4380	4380	0
513	20240905	125600	84219935	4380	4380	4380	4380	1000
514	20240905	125500	79839935	4380	4385	4385	4380	476
515	20240905	125400	77752700	4385	4385	4385	4385	0
516	20240905	125300	77752700	4385	4385	4385	4385	0
517	20240905	125200	77752700	4385	4385	4385	4385	0
518	20240905	125100	77752700	4385	4385	4385	4385	0
519	20240905	125000	77752700	4385	4385	4385	4385	0
520	20240905	124900	77752700	4385	4385	4385	4385	0
521	20240905	124800	77752700	4385	4385	4385	4385	159
522	20240905	124700	77055485	4385	4385	4385	4385	629
523	20240905	124600	74297320	4385	4385	4385	4385	315
524	20240905	124500	72916045	4380	4380	4380	4380	0
525	20240905	124400	72916045	4380	4380	4380	4380	1197
526	20240905	124300	67673185	4380	4380	4380	4380	0
527	20240905	124200	67673185	4380	4380	4380	4380	8
528	20240905	124100	67638145	4385	4385	4385	4385	0
529	20240905	124000	67638145	4385	4385	4385	4385	0
530	20240905	123900	67638145	4385	4385	4385	4385	0
531	20240905	123800	67638145	4385	4385	4385	4385	0
532	20240905	123700	67638145	4385	4385	4385	4385	0
533	20240905	123600	67638145	4385	4385	4385	4385	167
534	20240905	123500	66905850	4380	4380	4380	4380	0
535	20240905	123400	66905850	4380	4380	4380	4380	0
536	20240905	123300	66905850	4380	4380	4380	4380	0
537	20240905	123200	66905850	4380	4380	4380	4380	550
538	20240905	123100	64496850	4380	4380	4380	4380	0
539	20240905	123000	64496850	4380	4380	4380	4380	0
540	20240905	122900	64496850	4380	4380	4380	4380	0
541	20240905	122800	64496850	4380	4380	4380	4380	0
542	20240905	122700	64496850	4380	4380	4380	4380	0
543	20240905	122600	64496850	4380	4380	4380	4380	464
544	20240905	122500	62464530	4375	4375	4375	4375	117
545	20240905	122400	61952655	4375	4375	4375	4375	0
546	20240905	122300	61952655	4375	4375	4375	4375	0
547	20240905	122200	61952655	4375	4375	4375	4375	0
548	20240905	122100	61952655	4375	4375	4375	4375	0
549	20240905	122000	61952655	4375	4375	4375	4375	0
550	20240905	121900	61952655	4375	4375	4375	4375	0
551	20240905	121800	61952655	4375	4375	4375	4375	0
552	20240905	121700	61952655	4375	4375	4375	4375	0
553	20240905	121600	61952655	4375	4375	4375	4375	0
554	20240905	121500	61952655	4375	4375	4375	4375	0
555	20240905	121400	61952655	4375	4375	4375	4375	0
556	20240905	121300	61952655	4375	4375	4375	4375	0
557	20240905	121200	61952655	4375	4375	4375	4375	0
558	20240905	121100	61952655	4375	4375	4375	4375	0
559	20240905	121000	61952655	4375	4375	4375	4375	0
560	20240905	120900	61952655	4375	4375	4375	4375	0
561	20240905	120800	61952655	4375	4375	4375	4375	9
562	20240905	120700	61913280	4375	4375	4375	4375	10
563	20240905	120600	61869530	4380	4380	4380	4380	0
564	20240905	120500	61869530	4380	4380	4380	4380	0
565	20240905	120400	61869530	4380	4380	4380	4380	0
566	20240905	120300	61869530	4380	4380	4380	4380	0
567	20240905	120200	61869530	4380	4380	4380	4380	4342
568	20240905	120100	42851570	4380	4380	4380	4380	229
569	20240905	120000	41848550	4380	4380	4380	4380	0
570	20240905	115900	41848550	4380	4380	4380	4380	0
571	20240905	115800	41848550	4380	4380	4380	4380	0
572	20240905	115700	41848550	4380	4380	4380	4380	20
573	20240905	115600	41760950	4385	4385	4385	4385	8
574	20240905	115500	41725870	4380	4380	4380	4380	0
575	20240905	115400	41725870	4380	4380	4380	4380	0
576	20240905	115300	41725870	4380	4380	4380	4380	0
577	20240905	115200	41725870	4380	4380	4380	4380	1
578	20240905	115100	41721490	4385	4385	4385	4385	55
579	20240905	115000	41480315	4380	4380	4380	4380	69
580	20240905	114900	41178095	4385	4385	4385	4385	0
581	20240905	114800	41178095	4385	4385	4385	4385	0
582	20240905	114700	41178095	4385	4385	4385	4385	0
583	20240905	114600	41178095	4385	4385	4385	4385	0
584	20240905	114500	41178095	4385	4385	4385	4385	4
585	20240905	114400	41160555	4380	4380	4380	4380	0
586	20240905	114300	41160555	4380	4380	4380	4380	0
587	20240905	114200	41160555	4380	4380	4380	4380	0
588	20240905	114100	41160555	4380	4380	4380	4380	0
589	20240905	114000	41160555	4380	4380	4380	4380	0
590	20240905	113900	41160555	4380	4380	4380	4380	0
591	20240905	113800	41160555	4380	4380	4380	4380	0
592	20240905	113700	41160555	4380	4380	4380	4380	0
593	20240905	113600	41160555	4380	4380	4380	4380	1
594	20240905	113500	41156175	4385	4385	4385	4385	0
595	20240905	113400	41156175	4385	4385	4385	4385	0
596	20240905	113300	41156175	4385	4385	4385	4385	0
597	20240905	113200	41156175	4385	4385	4385	4385	0
598	20240905	113100	41156175	4385	4385	4385	4385	0
599	20240905	113000	41156175	4385	4385	4385	4385	0
600	20240905	112900	41156175	4385	4385	4385	4385	29
601	20240905	112800	41029010	4385	4385	4385	4385	0
602	20240905	112700	41029010	4385	4385	4385	4385	0
603	20240905	112600	41029010	4385	4385	4385	4385	0
604	20240905	112500	41029010	4385	4385	4385	4385	1
605	20240905	112400	41024625	4385	4385	4385	4385	0
606	20240905	112300	41024625	4385	4385	4385	4385	0
607	20240905	112200	41024625	4385	4385	4385	4385	0
608	20240905	112100	41024625	4385	4385	4385	4385	59
609	20240905	112000	40765910	4385	4385	4385	4385	0
610	20240905	111900	40765910	4385	4385	4385	4385	0
611	20240905	111800	40765910	4385	4385	4385	4385	0
612	20240905	111700	40765910	4385	4385	4385	4385	0
613	20240905	111600	40765910	4385	4385	4385	4385	10
614	20240905	111500	40722060	4385	4385	4385	4385	0
615	20240905	111400	40722060	4385	4385	4385	4385	0
616	20240905	111300	40722060	4385	4385	4385	4385	1
617	20240905	111200	40717675	4385	4385	4385	4385	0
618	20240905	111100	40717675	4385	4385	4385	4385	0
619	20240905	111000	40717675	4385	4385	4385	4385	0
620	20240905	110900	40717675	4385	4385	4385	4385	1
621	20240905	110800	40713290	4385	4385	4385	4385	0
622	20240905	110700	40713290	4385	4385	4385	4385	1
623	20240905	110600	40708905	4385	4385	4385	4385	4
624	20240905	110500	40691365	4385	4385	4385	4385	0
625	20240905	110400	40691365	4385	4385	4385	4385	0
626	20240905	110300	40691365	4385	4385	4385	4385	11
627	20240905	110200	40643130	4385	4385	4385	4385	0
628	20240905	110100	40643130	4385	4385	4385	4385	0
629	20240905	110000	40643130	4385	4385	4385	4385	0
630	20240905	105900	40643130	4385	4385	4385	4385	0
631	20240905	105800	40643130	4385	4385	4385	4385	0
632	20240905	105700	40643130	4385	4385	4385	4385	1
633	20240905	105600	40638745	4380	4380	4380	4380	0
634	20240905	105500	40638745	4380	4380	4380	4380	0
635	20240905	105400	40638745	4380	4380	4380	4380	1000
636	20240905	105300	36258745	4380	4380	4380	4380	0
637	20240905	105200	36258745	4380	4380	4380	4380	0
638	20240905	105100	36258745	4380	4380	4380	4380	0
639	20240905	105000	36258745	4380	4380	4380	4380	0
640	20240905	104900	36258745	4380	4380	4380	4380	0
641	20240905	104800	36258745	4380	4380	4380	4380	9
642	20240905	104700	36219325	4380	4380	4380	4380	0
643	20240905	104600	36219325	4380	4380	4380	4380	0
644	20240905	104500	36219325	4380	4380	4380	4380	0
645	20240905	104400	36219325	4380	4380	4380	4380	0
646	20240905	104300	36219325	4380	4380	4380	4380	365
647	20240905	104200	34620625	4380	4380	4380	4380	1757
648	20240905	104100	26924965	4385	4385	4385	4385	0
649	20240905	104000	26924965	4385	4385	4385	4385	0
650	20240905	103900	26924965	4385	4385	4385	4385	1
651	20240905	103800	26920580	4380	4380	4380	4380	0
652	20240905	103700	26920580	4380	4380	4380	4380	0
653	20240905	103600	26920580	4380	4380	4380	4380	0
654	20240905	103500	26920580	4380	4380	4380	4380	0
655	20240905	103400	26920580	4380	4380	4380	4380	34
656	20240905	103300	26771660	4380	4380	4380	4380	68
657	20240905	103200	26473820	4380	4380	4380	4380	3
658	20240905	103100	26460680	4380	4380	4380	4380	0
659	20240905	103000	26460680	4380	4380	4380	4380	0
660	20240905	102900	26460680	4380	4380	4380	4380	0
661	20240905	102800	26460680	4380	4380	4380	4380	0
662	20240905	102700	26460680	4380	4380	4380	4380	0
663	20240905	102600	26460680	4380	4380	4380	4380	0
664	20240905	102500	26460680	4380	4380	4380	4380	0
665	20240905	102400	26460680	4380	4380	4380	4380	615
666	20240905	102300	23766980	4380	4380	4380	4380	0
667	20240905	102200	23766980	4380	4380	4380	4380	862
668	20240905	102100	19991420	4385	4385	4385	4385	0
669	20240905	102000	19991420	4385	4385	4385	4385	1
670	20240905	101900	19987035	4380	4380	4380	4380	2
671	20240905	101800	19978275	4385	4385	4385	4385	0
672	20240905	101700	19978275	4385	4385	4385	4385	0
673	20240905	101600	19978275	4385	4385	4385	4385	0
674	20240905	101500	19978275	4385	4385	4385	4385	0
675	20240905	101400	19978275	4385	4385	4385	4385	0
676	20240905	101300	19978275	4385	4385	4385	4385	0
677	20240905	101200	19978275	4385	4385	4385	4385	0
678	20240905	101100	19978275	4385	4385	4385	4385	0
679	20240905	101000	19978275	4385	4385	4385	4385	0
680	20240905	100900	19978275	4385	4385	4385	4385	12
681	20240905	100800	19925655	4380	4380	4380	4380	0
682	20240905	100700	19925655	4380	4380	4380	4380	0
683	20240905	100600	19925655	4380	4380	4380	4380	34
684	20240905	100500	19776735	4380	4380	4380	4380	0
685	20240905	100400	19776735	4380	4380	4380	4380	0
686	20240905	100300	19776735	4380	4380	4380	4380	0
687	20240905	100200	19776735	4380	4380	4380	4380	0
688	20240905	100100	19776735	4380	4380	4380	4380	1
689	20240905	100000	19772355	4385	4380	4385	4380	265
690	20240905	095900	18611635	4380	4380	4380	4380	0
691	20240905	095800	18611635	4380	4380	4380	4380	0
692	20240905	095700	18611635	4380	4380	4380	4380	0
693	20240905	095600	18611635	4380	4380	4380	4380	0
694	20240905	095500	18611635	4380	4380	4380	4380	12
695	20240905	095400	18559075	4370	4370	4370	4370	0
696	20240905	095300	18559075	4370	4370	4370	4370	23
697	20240905	095200	18458565	4380	4380	4380	4380	0
698	20240905	095100	18458565	4380	4380	4380	4380	338
699	20240905	095000	16978125	4380	4380	4380	4380	0
700	20240905	094900	16978125	4380	4380	4380	4380	26
701	20240905	094800	16864245	4385	4385	4385	4385	0
702	20240905	094700	16864245	4385	4385	4385	4385	411
703	20240905	094600	15062010	4385	4385	4385	4385	0
704	20240905	094500	15062010	4385	4385	4385	4385	1
705	20240905	094400	15057625	4385	4385	4385	4385	800
706	20240905	094300	11549625	4390	4390	4390	4390	2
707	20240905	094200	11540845	4385	4385	4385	4385	0
708	20240905	094100	11540845	4385	4385	4385	4385	50
709	20240905	094000	11321595	4385	4385	4385	4385	10
710	20240905	093900	11277745	4385	4385	4385	4385	725
711	20240905	093800	8098620	4385	4385	4385	4385	0
712	20240905	093700	8098620	4385	4385	4385	4385	4
713	20240905	093600	8081080	4385	4385	4385	4385	9
714	20240905	093500	8041615	4385	4385	4385	4385	0
715	20240905	093400	8041615	4385	4385	4385	4385	1
716	20240905	093300	8037230	4385	4385	4385	4385	8
717	20240905	093200	8002150	4385	4385	4385	4380	400
718	20240905	093100	6250140	4385	4385	4385	4385	17
719	20240905	093000	6175595	4370	4365	4370	4365	392
720	20240905	092900	4462560	4365	4365	4365	4365	0
721	20240905	092800	4462560	4365	4365	4365	4365	0
722	20240905	092700	4462560	4365	4365	4365	4365	131
723	20240905	092600	3890745	4365	4365	4365	4365	0
724	20240905	092500	3890745	4365	4365	4365	4365	0
725	20240905	092400	3890745	4365	4365	4365	4365	0
726	20240905	092300	3890745	4365	4365	4365	4365	3
727	20240905	092200	3877650	4365	4365	4365	4365	8
728	20240905	092100	3842730	4365	4365	4365	4365	0
729	20240905	092000	3842730	4365	4365	4365	4365	0
730	20240905	091900	3842730	4365	4365	4365	4365	0
731	20240905	091800	3842730	4365	4365	4365	4365	106
732	20240905	091700	3380040	4365	4365	4365	4365	0
733	20240905	091600	3380040	4365	4365	4365	4365	0
734	20240905	091500	3380040	4365	4370	4370	4365	262
735	20240905	091400	2236405	4370	4370	4370	4370	5
736	20240905	091300	2214555	4370	4370	4370	4370	0
737	20240905	091200	2214555	4370	4370	4370	4370	20
738	20240905	091100	2127155	4370	4370	4370	4370	0
739	20240905	091000	2127155	4370	4370	4370	4370	1
740	20240905	090900	2122785	4370	4370	4370	4370	0
741	20240905	090800	2122785	4370	4370	4370	4370	1
742	20240905	090700	2118415	4370	4370	4370	4370	10
743	20240905	090600	2074715	4370	4370	4370	4370	0
744	20240905	090500	2074715	4370	4370	4370	4370	0
745	20240905	090400	2074715	4370	4370	4370	4370	163
746	20240905	090300	1362405	4370	4370	4370	4370	101
747	20240905	090200	921035	4365	4365	4365	4365	205
748	20240905	090100	26210	4375	4375	4375	4375	0
749	20240905	090000	26210	4375	4365	4375	4365	6