KissMeData/093190/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195900	40461985	4985	4985	4985	4985	50
3	20240903	195800	40461985	4985	4985	4985	4985	0
4	20240903	195700	40461985	4985	4985	4985	4985	0
5	20240903	195600	40461985	4985	4985	4985	4985	0
6	20240903	195500	40461985	4985	4985	4985	4985	0
7	20240903	195400	40461985	4985	4985	4985	4985	0
8	20240903	195300	40461985	4985	4985	4985	4985	0
9	20240903	195200	40461985	4985	4985	4985	4985	0
10	20240903	195100	40461985	4985	4985	4985	4985	0
11	20240903	195000	40461985	4985	4985	4985	4985	0
12	20240903	194900	40461985	4985	4985	4985	4985	0
13	20240903	194800	40461985	4985	4985	4985	4985	0
14	20240903	194700	40461985	4985	4985	4985	4985	0
15	20240903	194600	40461985	4985	4985	4985	4985	0
16	20240903	194500	40461985	4985	4985	4985	4985	0
17	20240903	194400	40461985	4985	4985	4985	4985	0
18	20240903	194300	40461985	4985	4985	4985	4985	0
19	20240903	194200	40461985	4985	4985	4985	4985	0
20	20240903	194100	40461985	4985	4985	4985	4985	0
21	20240903	194000	40461985	4985	4985	4985	4985	0
22	20240903	193900	40461985	4985	4985	4985	4985	0
23	20240903	193800	40461985	4985	4985	4985	4985	0
24	20240903	193700	40461985	4985	4985	4985	4985	0
25	20240903	193600	40461985	4985	4985	4985	4985	0
26	20240903	193500	40461985	4985	4985	4985	4985	0
27	20240903	193400	40461985	4985	4985	4985	4985	0
28	20240903	193300	40461985	4985	4985	4985	4985	0
29	20240903	193200	40461985	4985	4985	4985	4985	0
30	20240903	193100	40461985	4985	4985	4985	4985	0
31	20240903	193000	40461985	4985	4985	4985	4985	0
32	20240903	192900	40461985	4985	4985	4985	4985	50
33	20240903	192800	40461985	4985	4985	4985	4985	0
34	20240903	192700	40461985	4985	4985	4985	4985	0
35	20240903	192600	40461985	4985	4985	4985	4985	0
36	20240903	192500	40461985	4985	4985	4985	4985	0
37	20240903	192400	40461985	4985	4985	4985	4985	0
38	20240903	192300	40461985	4985	4985	4985	4985	0
39	20240903	192200	40461985	4985	4985	4985	4985	0
40	20240903	192100	40461985	4985	4985	4985	4985	0
41	20240903	192000	40461985	4985	4985	4985	4985	0
42	20240903	191900	40461985	4985	4985	4985	4985	0
43	20240903	191800	40461985	4985	4985	4985	4985	0
44	20240903	191700	40461985	4985	4985	4985	4985	0
45	20240903	191600	40461985	4985	4985	4985	4985	0
46	20240903	191500	40461985	4985	4985	4985	4985	0
47	20240903	191400	40461985	4985	4985	4985	4985	0
48	20240903	191300	40461985	4985	4985	4985	4985	0
49	20240903	191200	40461985	4985	4985	4985	4985	0
50	20240903	191100	40461985	4985	4985	4985	4985	0
51	20240903	191000	40461985	4985	4985	4985	4985	0
52	20240903	190900	40461985	4985	4985	4985	4985	0
53	20240903	190800	40461985	4985	4985	4985	4985	0
54	20240903	190700	40461985	4985	4985	4985	4985	0
55	20240903	190600	40461985	4985	4985	4985	4985	0
56	20240903	190500	40461985	4985	4985	4985	4985	0
57	20240903	190400	40461985	4985	4985	4985	4985	0
58	20240903	190300	40461985	4985	4985	4985	4985	0
59	20240903	190200	40461985	4985	4985	4985	4985	0
60	20240903	190100	40461985	4985	4985	4985	4985	0
61	20240903	190000	40461985	4985	4985	4985	4985	0
62	20240903	185900	40461985	4985	4985	4985	4985	50
63	20240903	185800	40461985	4985	4985	4985	4985	0
64	20240903	185700	40461985	4985	4985	4985	4985	0
65	20240903	185600	40461985	4985	4985	4985	4985	0
66	20240903	185500	40461985	4985	4985	4985	4985	0
67	20240903	185400	40461985	4985	4985	4985	4985	0
68	20240903	185300	40461985	4985	4985	4985	4985	0
69	20240903	185200	40461985	4985	4985	4985	4985	0
70	20240903	185100	40461985	4985	4985	4985	4985	0
71	20240903	185000	40461985	4985	4985	4985	4985	0
72	20240903	184900	40461985	4985	4985	4985	4985	0
73	20240903	184800	40461985	4985	4985	4985	4985	0
74	20240903	184700	40461985	4985	4985	4985	4985	0
75	20240903	184600	40461985	4985	4985	4985	4985	0
76	20240903	184500	40461985	4985	4985	4985	4985	0
77	20240903	184400	40461985	4985	4985	4985	4985	0
78	20240903	184300	40461985	4985	4985	4985	4985	0
79	20240903	184200	40461985	4985	4985	4985	4985	0
80	20240903	184100	40461985	4985	4985	4985	4985	0
81	20240903	184000	40461985	4985	4985	4985	4985	0
82	20240903	183900	40461985	4985	4985	4985	4985	0
83	20240903	183800	40461985	4985	4985	4985	4985	0
84	20240903	183700	40461985	4985	4985	4985	4985	0
85	20240903	183600	40461985	4985	4985	4985	4985	0
86	20240903	183500	40461985	4985	4985	4985	4985	0
87	20240903	183400	40461985	4985	4985	4985	4985	0
88	20240903	183300	40461985	4985	4985	4985	4985	0
89	20240903	183200	40461985	4985	4985	4985	4985	0
90	20240903	183100	40461985	4985	4985	4985	4985	0
91	20240903	183000	40461985	4985	4985	4985	4985	0
92	20240903	182900	40461985	4985	4985	4985	4985	50
93	20240903	182800	40461985	4985	4985	4985	4985	0
94	20240903	182700	40461985	4985	4985	4985	4985	0
95	20240903	182600	40461985	4985	4985	4985	4985	0
96	20240903	182500	40461985	4985	4985	4985	4985	0
97	20240903	182400	40461985	4985	4985	4985	4985	0
98	20240903	182300	40461985	4985	4985	4985	4985	0
99	20240903	182200	40461985	4985	4985	4985	4985	0
100	20240903	182100	40461985	4985	4985	4985	4985	0
101	20240903	182000	40461985	4985	4985	4985	4985	0
102	20240903	181900	40461985	4985	4985	4985	4985	0
103	20240903	181800	40461985	4985	4985	4985	4985	0
104	20240903	181700	40461985	4985	4985	4985	4985	0
105	20240903	181600	40461985	4985	4985	4985	4985	0
106	20240903	181500	40461985	4985	4985	4985	4985	0
107	20240903	181400	40461985	4985	4985	4985	4985	0
108	20240903	181300	40461985	4985	4985	4985	4985	0
109	20240903	181200	40461985	4985	4985	4985	4985	0
110	20240903	181100	40461985	4985	4985	4985	4985	0
111	20240903	181000	40461985	4985	4985	4985	4985	0
112	20240903	180900	40461985	4985	4985	4985	4985	0
113	20240903	180800	40461985	4985	4985	4985	4985	0
114	20240903	180700	40461985	4985	4985	4985	4985	0
115	20240903	180600	40461985	4985	4985	4985	4985	0
116	20240903	180500	40461985	4985	4985	4985	4985	0
117	20240903	180400	40461985	4985	4985	4985	4985	0
118	20240903	180300	40461985	4985	4985	4985	4985	0
119	20240903	180200	40461985	4985	4985	4985	4985	0
120	20240903	180100	40461985	4985	4985	4985	4985	0
121	20240903	180000	40461985	4985	4985	4985	4985	0
122	20240903	175900	40461985	4985	4985	4985	4985	50
123	20240903	175800	40461985	4985	4985	4985	4985	0
124	20240903	175700	40461985	4985	4985	4985	4985	0
125	20240903	175600	40461985	4985	4985	4985	4985	0
126	20240903	175500	40461985	4985	4985	4985	4985	0
127	20240903	175400	40461985	4985	4985	4985	4985	0
128	20240903	175300	40461985	4985	4985	4985	4985	0
129	20240903	175200	40461985	4985	4985	4985	4985	0
130	20240903	175100	40461985	4985	4985	4985	4985	0
131	20240903	175000	40461985	4985	4985	4985	4985	0
132	20240903	174900	40461985	4985	4985	4985	4985	0
133	20240903	174800	40461985	4985	4985	4985	4985	0
134	20240903	174700	40461985	4985	4985	4985	4985	0
135	20240903	174600	40461985	4985	4985	4985	4985	0
136	20240903	174500	40461985	4985	4985	4985	4985	0
137	20240903	174400	40461985	4985	4985	4985	4985	0
138	20240903	174300	40461985	4985	4985	4985	4985	0
139	20240903	174200	40461985	4985	4985	4985	4985	0
140	20240903	174100	40461985	4985	4985	4985	4985	0
141	20240903	174000	40461985	4985	4985	4985	4985	0
142	20240903	173900	40461985	4985	4985	4985	4985	0
143	20240903	173800	40461985	4985	4985	4985	4985	0
144	20240903	173700	40461985	4985	4985	4985	4985	0
145	20240903	173600	40461985	4985	4985	4985	4985	0
146	20240903	173500	40461985	4985	4985	4985	4985	0
147	20240903	173400	40461985	4985	4985	4985	4985	0
148	20240903	173300	40461985	4985	4985	4985	4985	0
149	20240903	173200	40461985	4985	4985	4985	4985	0
150	20240903	173100	40461985	4985	4985	4985	4985	0
151	20240903	173000	40461985	4985	4985	4985	4985	0
152	20240903	172900	40461985	4985	4985	4985	4985	50
153	20240903	172800	40461985	4985	4985	4985	4985	0
154	20240903	172700	40461985	4985	4985	4985	4985	0
155	20240903	172600	40461985	4985	4985	4985	4985	0
156	20240903	172500	40461985	4985	4985	4985	4985	0
157	20240903	172400	40461985	4985	4985	4985	4985	0
158	20240903	172300	40461985	4985	4985	4985	4985	0
159	20240903	172200	40461985	4985	4985	4985	4985	0
160	20240903	172100	40461985	4985	4985	4985	4985	0
161	20240903	172000	40461985	4985	4985	4985	4985	0
162	20240903	171900	40461985	4985	4985	4985	4985	0
163	20240903	171800	40461985	4985	4985	4985	4985	0
164	20240903	171700	40461985	4985	4985	4985	4985	0
165	20240903	171600	40461985	4985	4985	4985	4985	0
166	20240903	171500	40461985	4985	4985	4985	4985	0
167	20240903	171400	40461985	4985	4985	4985	4985	0
168	20240903	171300	40461985	4985	4985	4985	4985	0
169	20240903	171200	40461985	4985	4985	4985	4985	0
170	20240903	171100	40461985	4985	4985	4985	4985	0
171	20240903	171000	40461985	4985	4985	4985	4985	0
172	20240903	170900	40461985	4985	4985	4985	4985	0
173	20240903	170800	40461985	4985	4985	4985	4985	0
174	20240903	170700	40461985	4985	4985	4985	4985	0
175	20240903	170600	40461985	4985	4985	4985	4985	0
176	20240903	170500	40461985	4985	4985	4985	4985	0
177	20240903	170400	40461985	4985	4985	4985	4985	0
178	20240903	170300	40461985	4985	4985	4985	4985	0
179	20240903	170200	40461985	4985	4985	4985	4985	0
180	20240903	170100	40461985	4985	4985	4985	4985	0
181	20240903	170000	40461985	4985	4985	4985	4985	0
182	20240903	165900	40461985	4985	4985	4985	4985	50
183	20240903	165800	40461985	4985	4985	4985	4985	0
184	20240903	165700	40461985	4985	4985	4985	4985	0
185	20240903	165600	40461985	4985	4985	4985	4985	0
186	20240903	165500	40461985	4985	4985	4985	4985	0
187	20240903	165400	40461985	4985	4985	4985	4985	0
188	20240903	165300	40461985	4985	4985	4985	4985	0
189	20240903	165200	40461985	4985	4985	4985	4985	0
190	20240903	165100	40461985	4985	4985	4985	4985	0
191	20240903	165000	40461985	4985	4985	4985	4985	0
192	20240903	164900	40461985	4985	4985	4985	4985	0
193	20240903	164800	40461985	4985	4985	4985	4985	0
194	20240903	164700	40461985	4985	4985	4985	4985	0
195	20240903	164600	40461985	4985	4985	4985	4985	0
196	20240903	164500	40461985	4985	4985	4985	4985	0
197	20240903	164400	40461985	4985	4985	4985	4985	0
198	20240903	164300	40461985	4985	4985	4985	4985	0
199	20240903	164200	40461985	4985	4985	4985	4985	0
200	20240903	164100	40461985	4985	4985	4985	4985	0
201	20240903	164000	40461985	4985	4985	4985	4985	0
202	20240903	163900	40461985	4985	4985	4985	4985	0
203	20240903	163800	40461985	4985	4985	4985	4985	0
204	20240903	163700	40461985	4985	4985	4985	4985	0
205	20240903	163600	40461985	4985	4985	4985	4985	0
206	20240903	163500	40461985	4985	4985	4985	4985	0
207	20240903	163400	40461985	4985	4985	4985	4985	0
208	20240903	163300	40461985	4985	4985	4985	4985	0
209	20240903	163200	40461985	4985	4985	4985	4985	0
210	20240903	163100	40461985	4985	4985	4985	4985	0
211	20240903	163000	40461985	4985	4985	4985	4985	0
212	20240903	162900	40461985	4985	4985	4985	4985	50
213	20240903	162800	40461985	4985	4985	4985	4985	0
214	20240903	162700	40461985	4985	4985	4985	4985	0
215	20240903	162600	40461985	4985	4985	4985	4985	0
216	20240903	162500	40461985	4985	4985	4985	4985	0
217	20240903	162400	40461985	4985	4985	4985	4985	0
218	20240903	162300	40461985	4985	4985	4985	4985	0
219	20240903	162200	40461985	4985	4985	4985	4985	0
220	20240903	162100	40461985	4985	4985	4985	4985	0
221	20240903	162000	40461985	4985	4985	4985	4985	0
222	20240903	161900	40461985	4985	4985	4985	4985	0
223	20240903	161800	40461985	4985	4985	4985	4985	0
224	20240903	161700	40461985	4985	4985	4985	4985	0
225	20240903	161600	40461985	4985	4985	4985	4985	0
226	20240903	161500	40461985	4985	4985	4985	4985	0
227	20240903	161400	40461985	4985	4985	4985	4985	0
228	20240903	161300	40461985	4985	4985	4985	4985	0
229	20240903	161200	40461985	4985	4985	4985	4985	0
230	20240903	161100	40461985	4985	4985	4985	4985	0
231	20240903	161000	40461985	4985	4985	4985	4985	0
232	20240903	160900	40461985	4985	4985	4985	4985	0
233	20240903	160800	40461985	4985	4985	4985	4985	0
234	20240903	160700	40461985	4985	4985	4985	4985	0
235	20240903	160600	40461985	4985	4985	4985	4985	0
236	20240903	160500	40461985	4985	4985	4985	4985	0
237	20240903	160400	40461985	4985	4985	4985	4985	0
238	20240903	160300	40461985	4985	4985	4985	4985	0
239	20240903	160200	40461985	4985	4985	4985	4985	0
240	20240903	160100	40461985	4985	4985	4985	4985	0
241	20240903	160000	40461985	4985	4985	4985	4985	0
242	20240903	155900	40461985	4985	4985	4985	4985	50
243	20240903	155800	40461985	4985	4985	4985	4985	0
244	20240903	155700	40461985	4985	4985	4985	4985	0
245	20240903	155600	40461985	4985	4985	4985	4985	0
246	20240903	155500	40461985	4985	4985	4985	4985	0
247	20240903	155400	40461985	4985	4985	4985	4985	0
248	20240903	155300	40461985	4985	4985	4985	4985	0
249	20240903	155200	40461985	4985	4985	4985	4985	0
250	20240903	155100	40461985	4985	4985	4985	4985	0
251	20240903	155000	40461985	4985	4985	4985	4985	0
252	20240903	154900	40461985	4985	4985	4985	4985	0
253	20240903	154800	40461985	4985	4985	4985	4985	0
254	20240903	154700	40461985	4985	4985	4985	4985	0
255	20240903	154600	40461985	4985	4985	4985	4985	0
256	20240903	154500	40461985	4985	4985	4985	4985	0
257	20240903	154400	40461985	4985	4985	4985	4985	0
258	20240903	154300	40461985	4985	4985	4985	4985	0
259	20240903	154200	40461985	4985	4985	4985	4985	0
260	20240903	154100	40461985	4985	4985	4985	4985	0
261	20240903	154000	40461985	4985	4985	4985	4985	0
262	20240903	153900	40461985	4985	4985	4985	4985	0
263	20240903	153800	40461985	4985	4985	4985	4985	0
264	20240903	153700	40461985	4985	4985	4985	4985	0
265	20240903	153600	40461985	4985	4985	4985	4985	0
266	20240903	153500	40461985	4985	4985	4985	4985	0
267	20240903	153400	40461985	4985	4985	4985	4985	0
268	20240903	153300	40461985	4985	4985	4985	4985	0
269	20240903	153200	40461985	4985	4985	4985	4985	0
270	20240903	153100	40461985	4985	4985	4985	4985	0
271	20240903	153000	40461985	4985	4985	4985	4985	50
272	20240903	152900	40212735	4990	4990	4990	4990	0
273	20240903	152800	40212735	4990	4990	4990	4990	0
274	20240903	152700	40212735	4990	4990	4990	4990	0
275	20240903	152600	40212735	4990	4990	4990	4990	0
276	20240903	152500	40212735	4990	4990	4990	4990	0
277	20240903	152400	40212735	4990	4990	4990	4990	0
278	20240903	152300	40212735	4990	4990	4990	4990	0
279	20240903	152200	40212735	4990	4990	4990	4990	0
280	20240903	152100	40212735	4990	4990	4990	4990	0
281	20240903	152000	40212735	4990	4990	4990	4990	0
282	20240903	151900	40212735	4990	4990	4990	4990	1
283	20240903	151800	40207745	4975	4975	4975	4975	0
284	20240903	151700	40207745	4975	4975	4975	4975	0
285	20240903	151600	40207745	4975	4975	4975	4975	3
286	20240903	151500	40192820	4990	4990	4990	4990	0
287	20240903	151400	40192820	4990	4990	4990	4990	0
288	20240903	151300	40192820	4990	4990	4990	4990	0
289	20240903	151200	40192820	4990	4990	4990	4990	30
290	20240903	151100	40043120	4975	4975	4975	4975	0
291	20240903	151000	40043120	4975	4975	4975	4975	0
292	20240903	150900	40043120	4975	4975	4975	4975	5
293	20240903	150800	40018245	4975	4975	4975	4975	0
294	20240903	150700	40018245	4975	4975	4975	4975	0
295	20240903	150600	40018245	4975	4975	4975	4975	0
296	20240903	150500	40018245	4975	4975	4975	4975	64
297	20240903	150400	39699845	4970	4970	4970	4970	0
298	20240903	150300	39699845	4970	4970	4970	4970	18
299	20240903	150200	39610385	4970	4970	4970	4970	5
300	20240903	150100	39585535	4975	4975	4975	4975	0
301	20240903	150000	39585535	4975	4975	4975	4975	0
302	20240903	145900	39585535	4975	4975	4975	4975	0
303	20240903	145800	39585535	4975	4975	4975	4975	230
304	20240903	145700	38441285	4975	4980	4980	4975	145
305	20240903	145600	37719190	4980	4980	4980	4980	1
306	20240903	145500	37714210	4980	4980	4980	4980	0
307	20240903	145400	37714210	4980	4980	4980	4980	7
308	20240903	145300	37679350	4990	4990	4990	4990	0
309	20240903	145200	37679350	4990	4990	4990	4990	0
310	20240903	145100	37679350	4990	4990	4990	4990	0
311	20240903	145000	37679350	4990	4990	4990	4990	0
312	20240903	144900	37679350	4990	4980	4990	4980	247
313	20240903	144800	36446920	4990	4990	4990	4990	0
314	20240903	144700	36446920	4990	4990	4990	4990	0
315	20240903	144600	36446920	4990	4990	4990	4990	0
316	20240903	144500	36446920	4990	4985	4990	4985	11
317	20240903	144400	36392080	4990	4990	4990	4990	0
318	20240903	144300	36392080	4990	4990	4990	4990	0
319	20240903	144200	36392080	4990	4990	4990	4990	0
320	20240903	144100	36392080	4990	4990	4990	4990	0
321	20240903	144000	36392080	4990	4990	4990	4990	0
322	20240903	143900	36392080	4990	4990	4990	4990	0
323	20240903	143800	36392080	4990	4990	4990	4990	0
324	20240903	143700	36392080	4990	4990	4990	4990	0
325	20240903	143600	36392080	4990	4990	4990	4990	0
326	20240903	143500	36392080	4990	4990	4990	4990	0
327	20240903	143400	36392080	4990	4990	4990	4990	0
328	20240903	143300	36392080	4990	4990	4990	4990	0
329	20240903	143200	36392080	4990	4990	4990	4990	0
330	20240903	143100	36392080	4990	4990	4990	4990	0
331	20240903	143000	36392080	4990	4990	4990	4990	1
332	20240903	142900	36387090	4990	4990	4990	4990	0
333	20240903	142800	36387090	4990	4990	4990	4990	0
334	20240903	142700	36387090	4990	4990	4990	4990	0
335	20240903	142600	36387090	4990	4990	4990	4990	0
336	20240903	142500	36387090	4990	4990	4990	4990	0
337	20240903	142400	36387090	4990	4990	4990	4990	0
338	20240903	142300	36387090	4990	4990	4990	4990	0
339	20240903	142200	36387090	4990	4990	4990	4990	0
340	20240903	142100	36387090	4990	4990	4990	4990	0
341	20240903	142000	36387090	4990	4985	4990	4985	55
342	20240903	141900	36112910	4980	4980	4980	4980	0
343	20240903	141800	36112910	4980	4980	4980	4980	0
344	20240903	141700	36112910	4980	4980	4980	4980	0
345	20240903	141600	36112910	4980	4980	4980	4980	0
346	20240903	141500	36112910	4980	4980	4980	4980	0
347	20240903	141400	36112910	4980	4980	4980	4980	13
348	20240903	141300	36048170	4985	4985	4985	4985	0
349	20240903	141200	36048170	4985	4985	4985	4985	0
350	20240903	141100	36048170	4985	4985	4985	4985	0
351	20240903	141000	36048170	4985	4985	4985	4985	0
352	20240903	140900	36048170	4985	4985	4985	4985	0
353	20240903	140800	36048170	4985	4985	4985	4985	0
354	20240903	140700	36048170	4985	4985	4985	4985	0
355	20240903	140600	36048170	4985	4985	4985	4985	0
356	20240903	140500	36048170	4985	4980	4985	4980	23
357	20240903	140400	35933625	4980	4980	4980	4980	0
358	20240903	140300	35933625	4980	4980	4980	4980	0
359	20240903	140200	35933625	4980	4980	4980	4980	0
360	20240903	140100	35933625	4980	4980	4980	4980	0
361	20240903	140000	35933625	4980	4980	4980	4980	0
362	20240903	135900	35933625	4980	4980	4980	4980	0
363	20240903	135800	35933625	4980	4980	4980	4980	0
364	20240903	135700	35933625	4980	4980	4980	4980	20
365	20240903	135600	35834025	4990	4990	4990	4990	0
366	20240903	135500	35834025	4990	4990	4990	4990	0
367	20240903	135400	35834025	4990	4990	4990	4990	0
368	20240903	135300	35834025	4990	4990	4990	4990	0
369	20240903	135200	35834025	4990	4990	4990	4990	0
370	20240903	135100	35834025	4990	4990	4990	4990	0
371	20240903	135000	35834025	4990	4990	4990	4990	0
372	20240903	134900	35834025	4990	4990	4990	4990	0
373	20240903	134800	35834025	4990	4990	4990	4990	0
374	20240903	134700	35834025	4990	4990	4990	4990	0
375	20240903	134600	35834025	4990	4990	4990	4990	0
376	20240903	134500	35834025	4990	4990	4990	4990	0
377	20240903	134400	35834025	4990	4990	4990	4990	0
378	20240903	134300	35834025	4990	4990	4990	4990	0
379	20240903	134200	35834025	4990	4990	4990	4990	0
380	20240903	134100	35834025	4990	4990	4990	4990	0
381	20240903	134000	35834025	4990	4990	4990	4990	0
382	20240903	133900	35834025	4990	4990	4990	4990	0
383	20240903	133800	35834025	4990	4990	4990	4990	0
384	20240903	133700	35834025	4990	4990	4990	4990	0
385	20240903	133600	35834025	4990	4990	4990	4990	0
386	20240903	133500	35834025	4990	4990	4990	4990	0
387	20240903	133400	35834025	4990	4990	4990	4990	0
388	20240903	133300	35834025	4990	4990	4990	4990	0
389	20240903	133200	35834025	4990	4990	4990	4990	0
390	20240903	133100	35834025	4990	4990	4990	4990	0
391	20240903	133000	35834025	4990	4990	4990	4990	0
392	20240903	132900	35834025	4990	4990	4990	4990	1
393	20240903	132800	35829035	4980	4980	4980	4980	1
394	20240903	132700	35824055	4990	4990	4990	4990	0
395	20240903	132600	35824055	4990	4990	4990	4990	0
396	20240903	132500	35824055	4990	4990	4990	4990	0
397	20240903	132400	35824055	4990	4990	4990	4990	0
398	20240903	132300	35824055	4990	4990	4990	4990	0
399	20240903	132200	35824055	4990	4990	4990	4990	0
400	20240903	132100	35824055	4990	4990	4990	4990	0
401	20240903	132000	35824055	4990	4990	4990	4990	0
402	20240903	131900	35824055	4990	4990	4990	4990	0
403	20240903	131800	35824055	4990	4990	4990	4990	0
404	20240903	131700	35824055	4990	4990	4990	4990	0
405	20240903	131600	35824055	4990	4990	4990	4990	0
406	20240903	131500	35824055	4990	4990	4990	4990	0
407	20240903	131400	35824055	4990	4990	4990	4990	0
408	20240903	131300	35824055	4990	4990	4990	4990	0
409	20240903	131200	35824055	4990	4990	4990	4990	0
410	20240903	131100	35824055	4990	4990	4990	4990	0
411	20240903	131000	35824055	4990	4990	4990	4990	0
412	20240903	130900	35824055	4990	4990	4990	4990	0
413	20240903	130800	35824055	4990	4990	4990	4990	0
414	20240903	130700	35824055	4990	4990	4990	4990	0
415	20240903	130600	35824055	4990	4990	4990	4990	0
416	20240903	130500	35824055	4990	4985	4990	4985	50
417	20240903	130400	35574730	4980	4980	4980	4980	0
418	20240903	130300	35574730	4980	4980	4980	4980	130
419	20240903	130200	34927330	4975	4975	4975	4975	0
420	20240903	130100	34927330	4975	4975	4975	4975	0
421	20240903	130000	34927330	4975	4975	4975	4975	0
422	20240903	125900	34927330	4975	4975	4975	4975	0
423	20240903	125800	34927330	4975	4975	4975	4975	0
424	20240903	125700	34927330	4975	4975	4975	4975	0
425	20240903	125600	34927330	4975	4975	4975	4975	0
426	20240903	125500	34927330	4975	4975	4975	4975	0
427	20240903	125400	34927330	4975	4975	4975	4975	0
428	20240903	125300	34927330	4975	4975	4975	4975	0
429	20240903	125200	34927330	4975	4975	4975	4975	0
430	20240903	125100	34927330	4975	4975	4975	4975	0
431	20240903	125000	34927330	4975	4975	4975	4975	0
432	20240903	124900	34927330	4975	4975	4975	4975	0
433	20240903	124800	34927330	4975	4975	4975	4975	0
434	20240903	124700	34927330	4975	4975	4975	4975	0
435	20240903	124600	34927330	4975	4975	4975	4975	0
436	20240903	124500	34927330	4975	4975	4975	4975	0
437	20240903	124400	34927330	4975	4975	4975	4975	0
438	20240903	124300	34927330	4975	4975	4975	4975	0
439	20240903	124200	34927330	4975	4975	4975	4975	0
440	20240903	124100	34927330	4975	4980	4980	4975	198
441	20240903	124000	33941315	4995	4995	4995	4995	0
442	20240903	123900	33941315	4995	4995	4995	4995	0
443	20240903	123800	33941315	4995	4995	4995	4995	0
444	20240903	123700	33941315	4995	4995	4995	4995	0
445	20240903	123600	33941315	4995	4995	4995	4995	0
446	20240903	123500	33941315	4995	4995	4995	4995	0
447	20240903	123400	33941315	4995	4995	4995	4995	0
448	20240903	123300	33941315	4995	4995	4995	4995	0
449	20240903	123200	33941315	4995	4995	4995	4995	0
450	20240903	123100	33941315	4995	4995	4995	4995	0
451	20240903	123000	33941315	4995	4995	4995	4995	0
452	20240903	122900	33941315	4995	4995	4995	4995	0
453	20240903	122800	33941315	4995	4995	4995	4995	0
454	20240903	122700	33941315	4995	4995	4995	4995	36
455	20240903	122600	33761495	4990	4990	4990	4990	9
456	20240903	122500	33716585	4985	4985	4985	4985	0
457	20240903	122400	33716585	4985	4985	4985	4985	5
458	20240903	122300	33691660	4990	4990	4990	4990	0
459	20240903	122200	33691660	4990	4990	4990	4990	0
460	20240903	122100	33691660	4990	4990	4990	4990	0
461	20240903	122000	33691660	4990	4990	4990	4990	0
462	20240903	121900	33691660	4990	4990	4990	4990	0
463	20240903	121800	33691660	4990	4990	4990	4990	0
464	20240903	121700	33691660	4990	4990	4990	4990	0
465	20240903	121600	33691660	4990	4990	4990	4990	0
466	20240903	121500	33691660	4990	4990	4990	4990	0
467	20240903	121400	33691660	4990	4990	4990	4990	0
468	20240903	121300	33691660	4990	4990	4990	4990	0
469	20240903	121200	33691660	4990	4990	4990	4990	0
470	20240903	121100	33691660	4990	4990	4990	4990	0
471	20240903	121000	33691660	4990	4990	4990	4990	0
472	20240903	120900	33691660	4990	4990	4990	4990	0
473	20240903	120800	33691660	4990	4990	4990	4990	0
474	20240903	120700	33691660	4990	4990	4990	4990	0
475	20240903	120600	33691660	4990	4990	4990	4990	0
476	20240903	120500	33691660	4990	4990	4990	4990	3
477	20240903	120400	33676690	4985	4985	4985	4985	0
478	20240903	120300	33676690	4985	4985	4985	4985	0
479	20240903	120200	33676690	4985	4985	4985	4985	0
480	20240903	120100	33676690	4985	4985	4985	4985	0
481	20240903	120000	33676690	4985	4985	4985	4985	161
482	20240903	115900	32874105	4975	4975	4975	4975	0
483	20240903	115800	32874105	4975	4975	4975	4975	0
484	20240903	115700	32874105	4975	4975	4975	4975	0
485	20240903	115600	32874105	4975	4975	4975	4975	0
486	20240903	115500	32874105	4975	4975	4975	4975	0
487	20240903	115400	32874105	4975	4975	4975	4975	5
488	20240903	115300	32849230	4985	4985	4985	4985	0
489	20240903	115200	32849230	4985	4985	4985	4985	0
490	20240903	115100	32849230	4985	4985	4985	4985	0
491	20240903	115000	32849230	4985	4985	4985	4985	0
492	20240903	114900	32849230	4985	4985	4985	4985	0
493	20240903	114800	32849230	4985	4985	4985	4985	0
494	20240903	114700	32849230	4985	4985	4985	4985	0
495	20240903	114600	32849230	4985	4985	4985	4985	0
496	20240903	114500	32849230	4985	4985	4985	4985	0
497	20240903	114400	32849230	4985	4985	4985	4985	0
498	20240903	114300	32849230	4985	4985	4985	4985	0
499	20240903	114200	32849230	4985	4985	4985	4985	0
500	20240903	114100	32849230	4985	4985	4985	4985	1
501	20240903	114000	32844245	4975	4975	4975	4975	16
502	20240903	113900	32764645	4985	4985	4985	4985	0
503	20240903	113800	32764645	4985	4985	4985	4985	0
504	20240903	113700	32764645	4985	4985	4985	4985	0
505	20240903	113600	32764645	4985	4985	4985	4985	0
506	20240903	113500	32764645	4985	4985	4985	4985	0
507	20240903	113400	32764645	4985	4985	4985	4985	0
508	20240903	113300	32764645	4985	4985	4985	4985	327
509	20240903	113200	31134550	4970	4970	4970	4970	0
510	20240903	113100	31134550	4970	4970	4970	4970	0
511	20240903	113000	31134550	4970	4970	4970	4970	0
512	20240903	112900	31134550	4970	4970	4970	4970	30
513	20240903	112800	30985450	4980	4980	4980	4980	0
514	20240903	112700	30985450	4980	4980	4980	4980	0
515	20240903	112600	30985450	4980	4980	4980	4980	0
516	20240903	112500	30985450	4980	4980	4980	4980	0
517	20240903	112400	30985450	4980	4980	4980	4980	0
518	20240903	112300	30985450	4980	4980	4980	4980	0
519	20240903	112200	30985450	4980	4980	4980	4980	0
520	20240903	112100	30985450	4980	4980	4980	4980	0
521	20240903	112000	30985450	4980	4980	4980	4980	0
522	20240903	111900	30985450	4980	4980	4980	4980	0
523	20240903	111800	30985450	4980	4980	4980	4980	0
524	20240903	111700	30985450	4980	4980	4980	4980	0
525	20240903	111600	30985450	4980	4980	4980	4980	0
526	20240903	111500	30985450	4980	4980	4980	4980	0
527	20240903	111400	30985450	4980	4980	4980	4980	0
528	20240903	111300	30985450	4980	4980	4980	4980	0
529	20240903	111200	30985450	4980	4980	4980	4980	0
530	20240903	111100	30985450	4980	4980	4980	4980	0
531	20240903	111000	30985450	4980	4980	4980	4980	0
532	20240903	110900	30985450	4980	4975	4980	4975	118
533	20240903	110800	30398310	4980	4980	4980	4980	0
534	20240903	110700	30398310	4980	4980	4980	4980	0
535	20240903	110600	30398310	4980	4980	4980	4980	0
536	20240903	110500	30398310	4980	4980	4980	4980	0
537	20240903	110400	30398310	4980	4980	4980	4980	0
538	20240903	110300	30398310	4980	4980	4980	4980	0
539	20240903	110200	30398310	4980	4980	4980	4980	0
540	20240903	110100	30398310	4980	4980	4980	4980	0
541	20240903	110000	30398310	4980	4980	4980	4980	0
542	20240903	105900	30398310	4980	4980	4980	4980	0
543	20240903	105800	30398310	4980	4980	4980	4980	0
544	20240903	105700	30398310	4980	4980	4980	4980	1
545	20240903	105600	30393330	4970	4970	4975	4970	2258
546	20240903	105500	19170920	4975	4975	4975	4975	185
547	20240903	105400	18250545	4975	4975	4975	4975	0
548	20240903	105300	18250545	4975	4975	4975	4975	0
549	20240903	105200	18250545	4975	4975	4975	4975	0
550	20240903	105100	18250545	4975	4975	4975	4975	0
551	20240903	105000	18250545	4975	4975	4975	4975	0
552	20240903	104900	18250545	4975	4975	4975	4975	0
553	20240903	104800	18250545	4975	4975	4975	4975	0
554	20240903	104700	18250545	4975	4975	4975	4975	0
555	20240903	104600	18250545	4975	4975	4975	4975	0
556	20240903	104500	18250545	4975	4975	4975	4975	0
557	20240903	104400	18250545	4975	4975	4975	4975	49
558	20240903	104300	18006770	4975	4975	4975	4975	1
559	20240903	104200	18001795	4975	4975	4975	4975	0
560	20240903	104100	18001795	4975	4975	4975	4975	0
561	20240903	104000	18001795	4975	4975	4975	4975	0
562	20240903	103900	18001795	4975	4975	4975	4975	0
563	20240903	103800	18001795	4975	4980	4980	4970	442
564	20240903	103700	15803070	4985	4985	4985	4985	0
565	20240903	103600	15803070	4985	4985	4985	4985	2
566	20240903	103500	15793100	4985	4985	4985	4985	0
567	20240903	103400	15793100	4985	4985	4985	4985	0
568	20240903	103300	15793100	4985	4985	4985	4985	20
569	20240903	103200	15693400	4990	4990	4990	4990	0
570	20240903	103100	15693400	4990	4990	4990	4990	0
571	20240903	103000	15693400	4990	4990	4990	4990	0
572	20240903	102900	15693400	4990	4990	4990	4990	0
573	20240903	102800	15693400	4990	4990	4990	4990	2
574	20240903	102700	15683420	4990	4990	4990	4990	0
575	20240903	102600	15683420	4990	4990	4990	4990	0
576	20240903	102500	15683420	4990	4990	4990	4990	0
577	20240903	102400	15683420	4990	4990	4990	4990	0
578	20240903	102300	15683420	4990	4990	4990	4990	0
579	20240903	102200	15683420	4990	4990	4990	4990	0
580	20240903	102100	15683420	4990	4990	4990	4990	0
581	20240903	102000	15683420	4990	4990	4990	4990	0
582	20240903	101900	15683420	4990	4990	4990	4990	0
583	20240903	101800	15683420	4990	4990	4990	4990	0
584	20240903	101700	15683420	4990	4990	4990	4990	0
585	20240903	101600	15683420	4990	4990	4990	4990	0
586	20240903	101500	15683420	4990	4990	4990	4990	0
587	20240903	101400	15683420	4990	4990	4990	4990	0
588	20240903	101300	15683420	4990	4990	4990	4990	0
589	20240903	101200	15683420	4990	4990	4990	4990	0
590	20240903	101100	15683420	4990	4990	4990	4990	0
591	20240903	101000	15683420	4990	4990	4990	4990	0
592	20240903	100900	15683420	4990	4990	4990	4990	0
593	20240903	100800	15683420	4990	4990	4990	4990	0
594	20240903	100700	15683420	4990	4990	4990	4990	2
595	20240903	100600	15673440	4995	4995	4995	4995	0
596	20240903	100500	15673440	4995	4995	4995	4995	0
597	20240903	100400	15673440	4995	4995	4995	4995	0
598	20240903	100300	15673440	4995	4995	4995	4995	0
599	20240903	100200	15673440	4995	4995	4995	4995	0
600	20240903	100100	15673440	4995	4995	4995	4995	0
601	20240903	100000	15673440	4995	4995	4995	4995	0
602	20240903	095900	15673440	4995	4995	4995	4995	0
603	20240903	095800	15673440	4995	4995	4995	4995	0
604	20240903	095700	15673440	4995	4995	4995	4995	0
605	20240903	095600	15673440	4995	4995	4995	4995	0
606	20240903	095500	15673440	4995	4995	4995	4995	0
607	20240903	095400	15673440	4995	4995	4995	4995	0
608	20240903	095300	15673440	4995	4995	4995	4995	0
609	20240903	095200	15673440	4995	4995	4995	4995	0
610	20240903	095100	15673440	4995	4995	4995	4995	0
611	20240903	095000	15673440	4995	4995	4995	4995	0
612	20240903	094900	15673440	4995	4995	4995	4995	0
613	20240903	094800	15673440	4995	4995	4995	4995	0
614	20240903	094700	15673440	4995	4995	4995	4995	0
615	20240903	094600	15673440	4995	4995	4995	4995	0
616	20240903	094500	15673440	4995	4995	4995	4995	0
617	20240903	094400	15673440	4995	4995	4995	4995	0
618	20240903	094300	15673440	4995	4995	4995	4995	0
619	20240903	094200	15673440	4995	4995	4995	4995	0
620	20240903	094100	15673440	4995	4995	4995	4995	0
621	20240903	094000	15673440	4995	4995	4995	4995	0
622	20240903	093900	15673440	4995	4990	4995	4990	90
623	20240903	093800	15224320	4990	4990	4995	4990	630
624	20240903	093700	12080615	4995	4995	4995	4995	3
625	20240903	093600	12065630	5000	4995	5000	4995	231
626	20240903	093500	10911770	4995	4995	4995	4995	1
627	20240903	093400	10906775	4995	4990	4995	4990	697
628	20240903	093300	7425920	4995	4995	4995	4995	0
629	20240903	093200	7425920	4995	4995	4995	4995	0
630	20240903	093100	7425920	4995	4995	4995	4995	0
631	20240903	093000	7425920	4995	4995	4995	4995	1
632	20240903	092900	7420925	4995	4995	4995	4995	6
633	20240903	092800	7390955	4995	4995	4995	4995	0
634	20240903	092700	7390955	4995	4995	4995	4995	0
635	20240903	092600	7390955	4995	4995	4995	4995	0
636	20240903	092500	7390955	4995	4995	4995	4995	0
637	20240903	092400	7390955	4995	4995	4995	4995	0
638	20240903	092300	7390955	4995	4995	4995	4995	0
639	20240903	092200	7390955	4995	4995	4995	4995	0
640	20240903	092100	7390955	4995	4995	4995	4995	0
641	20240903	092000	7390955	4995	4995	4995	4995	0
642	20240903	091900	7390955	4995	4995	4995	4995	0
643	20240903	091800	7390955	4995	4995	4995	4995	0
644	20240903	091700	7390955	4995	4995	4995	4995	0
645	20240903	091600	7390955	4995	4995	4995	4995	1
646	20240903	091500	7385960	4980	4980	4980	4980	50
647	20240903	091400	7136960	4995	4995	4995	4995	0
648	20240903	091300	7136960	4995	4995	4995	4995	1
649	20240903	091200	7131965	4975	4975	4975	4975	0
650	20240903	091100	7131965	4975	4975	4975	4975	0
651	20240903	091000	7131965	4975	4975	4975	4975	0
652	20240903	090900	7131965	4975	4975	4975	4975	0
653	20240903	090800	7131965	4975	4975	4975	4975	401
654	20240903	090700	5136990	4975	4975	4975	4975	100
655	20240903	090600	4639490	4975	4975	4975	4975	60
656	20240903	090500	4340990	4980	4975	4980	4975	3
657	20240903	090400	4326060	4975	4970	4975	4970	705
658	20240903	090300	822090	4985	4950	4985	4950	101
659	20240903	090200	321670	4945	4945	4945	4945	13
660	20240903	090100	257385	4935	4950	4950	4935	45
661	20240903	090000	34650	4950	4950	4950	4950	7