KissMeData/301300/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210000	72111685	4470	4470	4470	4470	222
3	20240902	205900	72111685	4470	4470	4470	4470	0
4	20240902	205800	72111685	4470	4470	4470	4470	0
5	20240902	205700	72111685	4470	4470	4470	4470	0
6	20240902	205600	72111685	4470	4470	4470	4470	0
7	20240902	205500	72111685	4470	4470	4470	4470	0
8	20240902	205400	72111685	4470	4470	4470	4470	0
9	20240902	205300	72111685	4470	4470	4470	4470	0
10	20240902	205200	72111685	4470	4470	4470	4470	0
11	20240902	205100	72111685	4470	4470	4470	4470	0
12	20240902	205000	72111685	4470	4470	4470	4470	0
13	20240902	204900	72111685	4470	4470	4470	4470	0
14	20240902	204800	72111685	4470	4470	4470	4470	0
15	20240902	204700	72111685	4470	4470	4470	4470	0
16	20240902	204600	72111685	4470	4470	4470	4470	0
17	20240902	204500	72111685	4470	4470	4470	4470	0
18	20240902	204400	72111685	4470	4470	4470	4470	0
19	20240902	204300	72111685	4470	4470	4470	4470	0
20	20240902	204200	72111685	4470	4470	4470	4470	0
21	20240902	204100	72111685	4470	4470	4470	4470	0
22	20240902	204000	72111685	4470	4470	4470	4470	0
23	20240902	203900	72111685	4470	4470	4470	4470	0
24	20240902	203800	72111685	4470	4470	4470	4470	0
25	20240902	203700	72111685	4470	4470	4470	4470	0
26	20240902	203600	72111685	4470	4470	4470	4470	0
27	20240902	203500	72111685	4470	4470	4470	4470	0
28	20240902	203400	72111685	4470	4470	4470	4470	0
29	20240902	203300	72111685	4470	4470	4470	4470	0
30	20240902	203200	72111685	4470	4470	4470	4470	0
31	20240902	203100	72111685	4470	4470	4470	4470	0
32	20240902	203000	72111685	4470	4470	4470	4470	222
33	20240902	202900	72111685	4470	4470	4470	4470	0
34	20240902	202800	72111685	4470	4470	4470	4470	0
35	20240902	202700	72111685	4470	4470	4470	4470	0
36	20240902	202600	72111685	4470	4470	4470	4470	0
37	20240902	202500	72111685	4470	4470	4470	4470	0
38	20240902	202400	72111685	4470	4470	4470	4470	0
39	20240902	202300	72111685	4470	4470	4470	4470	0
40	20240902	202200	72111685	4470	4470	4470	4470	0
41	20240902	202100	72111685	4470	4470	4470	4470	0
42	20240902	202000	72111685	4470	4470	4470	4470	0
43	20240902	201900	72111685	4470	4470	4470	4470	0
44	20240902	201800	72111685	4470	4470	4470	4470	0
45	20240902	201700	72111685	4470	4470	4470	4470	0
46	20240902	201600	72111685	4470	4470	4470	4470	0
47	20240902	201500	72111685	4470	4470	4470	4470	0
48	20240902	201400	72111685	4470	4470	4470	4470	0
49	20240902	201300	72111685	4470	4470	4470	4470	0
50	20240902	201200	72111685	4470	4470	4470	4470	0
51	20240902	201100	72111685	4470	4470	4470	4470	0
52	20240902	201000	72111685	4470	4470	4470	4470	0
53	20240902	200900	72111685	4470	4470	4470	4470	0
54	20240902	200800	72111685	4470	4470	4470	4470	0
55	20240902	200700	72111685	4470	4470	4470	4470	0
56	20240902	200600	72111685	4470	4470	4470	4470	0
57	20240902	200500	72111685	4470	4470	4470	4470	0
58	20240902	200400	72111685	4470	4470	4470	4470	0
59	20240902	200300	72111685	4470	4470	4470	4470	0
60	20240902	200200	72111685	4470	4470	4470	4470	0
61	20240902	200100	72111685	4470	4470	4470	4470	0
62	20240902	200000	72111685	4470	4470	4470	4470	222
63	20240902	195900	72111685	4470	4470	4470	4470	0
64	20240902	195800	72111685	4470	4470	4470	4470	0
65	20240902	195700	72111685	4470	4470	4470	4470	0
66	20240902	195600	72111685	4470	4470	4470	4470	0
67	20240902	195500	72111685	4470	4470	4470	4470	0
68	20240902	195400	72111685	4470	4470	4470	4470	0
69	20240902	195300	72111685	4470	4470	4470	4470	0
70	20240902	195200	72111685	4470	4470	4470	4470	0
71	20240902	195100	72111685	4470	4470	4470	4470	0
72	20240902	195000	72111685	4470	4470	4470	4470	0
73	20240902	194900	72111685	4470	4470	4470	4470	0
74	20240902	194800	72111685	4470	4470	4470	4470	0
75	20240902	194700	72111685	4470	4470	4470	4470	0
76	20240902	194600	72111685	4470	4470	4470	4470	0
77	20240902	194500	72111685	4470	4470	4470	4470	0
78	20240902	194400	72111685	4470	4470	4470	4470	0
79	20240902	194300	72111685	4470	4470	4470	4470	0
80	20240902	194200	72111685	4470	4470	4470	4470	0
81	20240902	194100	72111685	4470	4470	4470	4470	0
82	20240902	194000	72111685	4470	4470	4470	4470	0
83	20240902	193900	72111685	4470	4470	4470	4470	0
84	20240902	193800	72111685	4470	4470	4470	4470	0
85	20240902	193700	72111685	4470	4470	4470	4470	0
86	20240902	193600	72111685	4470	4470	4470	4470	0
87	20240902	193500	72111685	4470	4470	4470	4470	0
88	20240902	193400	72111685	4470	4470	4470	4470	0
89	20240902	193300	72111685	4470	4470	4470	4470	0
90	20240902	193200	72111685	4470	4470	4470	4470	0
91	20240902	193100	72111685	4470	4470	4470	4470	0
92	20240902	193000	72111685	4470	4470	4470	4470	222
93	20240902	192900	72111685	4470	4470	4470	4470	0
94	20240902	192800	72111685	4470	4470	4470	4470	0
95	20240902	192700	72111685	4470	4470	4470	4470	0
96	20240902	192600	72111685	4470	4470	4470	4470	0
97	20240902	192500	72111685	4470	4470	4470	4470	0
98	20240902	192400	72111685	4470	4470	4470	4470	0
99	20240902	192300	72111685	4470	4470	4470	4470	0
100	20240902	192200	72111685	4470	4470	4470	4470	0
101	20240902	192100	72111685	4470	4470	4470	4470	0
102	20240902	192000	72111685	4470	4470	4470	4470	0
103	20240902	191900	72111685	4470	4470	4470	4470	0
104	20240902	191800	72111685	4470	4470	4470	4470	0
105	20240902	191700	72111685	4470	4470	4470	4470	0
106	20240902	191600	72111685	4470	4470	4470	4470	0
107	20240902	191500	72111685	4470	4470	4470	4470	0
108	20240902	191400	72111685	4470	4470	4470	4470	0
109	20240902	191300	72111685	4470	4470	4470	4470	0
110	20240902	191200	72111685	4470	4470	4470	4470	0
111	20240902	191100	72111685	4470	4470	4470	4470	0
112	20240902	191000	72111685	4470	4470	4470	4470	0
113	20240902	190900	72111685	4470	4470	4470	4470	0
114	20240902	190800	72111685	4470	4470	4470	4470	0
115	20240902	190700	72111685	4470	4470	4470	4470	0
116	20240902	190600	72111685	4470	4470	4470	4470	0
117	20240902	190500	72111685	4470	4470	4470	4470	0
118	20240902	190400	72111685	4470	4470	4470	4470	0
119	20240902	190300	72111685	4470	4470	4470	4470	0
120	20240902	190200	72111685	4470	4470	4470	4470	0
121	20240902	190100	72111685	4470	4470	4470	4470	0
122	20240902	190000	72111685	4470	4470	4470	4470	222
123	20240902	185900	72111685	4470	4470	4470	4470	0
124	20240902	185800	72111685	4470	4470	4470	4470	0
125	20240902	185700	72111685	4470	4470	4470	4470	0
126	20240902	185600	72111685	4470	4470	4470	4470	0
127	20240902	185500	72111685	4470	4470	4470	4470	0
128	20240902	185400	72111685	4470	4470	4470	4470	0
129	20240902	185300	72111685	4470	4470	4470	4470	0
130	20240902	185200	72111685	4470	4470	4470	4470	0
131	20240902	185100	72111685	4470	4470	4470	4470	0
132	20240902	185000	72111685	4470	4470	4470	4470	0
133	20240902	184900	72111685	4470	4470	4470	4470	0
134	20240902	184800	72111685	4470	4470	4470	4470	0
135	20240902	184700	72111685	4470	4470	4470	4470	0
136	20240902	184600	72111685	4470	4470	4470	4470	0
137	20240902	184500	72111685	4470	4470	4470	4470	0
138	20240902	184400	72111685	4470	4470	4470	4470	0
139	20240902	184300	72111685	4470	4470	4470	4470	0
140	20240902	184200	72111685	4470	4470	4470	4470	0
141	20240902	184100	72111685	4470	4470	4470	4470	0
142	20240902	184000	72111685	4470	4470	4470	4470	0
143	20240902	183900	72111685	4470	4470	4470	4470	0
144	20240902	183800	72111685	4470	4470	4470	4470	0
145	20240902	183700	72111685	4470	4470	4470	4470	0
146	20240902	183600	72111685	4470	4470	4470	4470	0
147	20240902	183500	72111685	4470	4470	4470	4470	0
148	20240902	183400	72111685	4470	4470	4470	4470	0
149	20240902	183300	72111685	4470	4470	4470	4470	0
150	20240902	183200	72111685	4470	4470	4470	4470	0
151	20240902	183100	72111685	4470	4470	4470	4470	0
152	20240902	183000	72111685	4470	4470	4470	4470	222
153	20240902	182900	72111685	4470	4470	4470	4470	0
154	20240902	182800	72111685	4470	4470	4470	4470	0
155	20240902	182700	72111685	4470	4470	4470	4470	0
156	20240902	182600	72111685	4470	4470	4470	4470	0
157	20240902	182500	72111685	4470	4470	4470	4470	0
158	20240902	182400	72111685	4470	4470	4470	4470	0
159	20240902	182300	72111685	4470	4470	4470	4470	0
160	20240902	182200	72111685	4470	4470	4470	4470	0
161	20240902	182100	72111685	4470	4470	4470	4470	0
162	20240902	182000	72111685	4470	4470	4470	4470	0
163	20240902	181900	72111685	4470	4470	4470	4470	0
164	20240902	181800	72111685	4470	4470	4470	4470	0
165	20240902	181700	72111685	4470	4470	4470	4470	0
166	20240902	181600	72111685	4470	4470	4470	4470	0
167	20240902	181500	72111685	4470	4470	4470	4470	0
168	20240902	181400	72111685	4470	4470	4470	4470	0
169	20240902	181300	72111685	4470	4470	4470	4470	0
170	20240902	181200	72111685	4470	4470	4470	4470	0
171	20240902	181100	72111685	4470	4470	4470	4470	0
172	20240902	181000	72111685	4470	4470	4470	4470	0
173	20240902	180900	72111685	4470	4470	4470	4470	0
174	20240902	180800	72111685	4470	4470	4470	4470	0
175	20240902	180700	72111685	4470	4470	4470	4470	0
176	20240902	180600	72111685	4470	4470	4470	4470	0
177	20240902	180500	72111685	4470	4470	4470	4470	0
178	20240902	180400	72111685	4470	4470	4470	4470	0
179	20240902	180300	72111685	4470	4470	4470	4470	0
180	20240902	180200	72111685	4470	4470	4470	4470	0
181	20240902	180100	72111685	4470	4470	4470	4470	0
182	20240902	180000	72111685	4470	4470	4470	4470	222
183	20240902	175900	72111685	4470	4470	4470	4470	0
184	20240902	175800	72111685	4470	4470	4470	4470	0
185	20240902	175700	72111685	4470	4470	4470	4470	0
186	20240902	175600	72111685	4470	4470	4470	4470	0
187	20240902	175500	72111685	4470	4470	4470	4470	0
188	20240902	175400	72111685	4470	4470	4470	4470	0
189	20240902	175300	72111685	4470	4470	4470	4470	0
190	20240902	175200	72111685	4470	4470	4470	4470	0
191	20240902	175100	72111685	4470	4470	4470	4470	0
192	20240902	175000	72111685	4470	4470	4470	4470	0
193	20240902	174900	72111685	4470	4470	4470	4470	0
194	20240902	174800	72111685	4470	4470	4470	4470	0
195	20240902	174700	72111685	4470	4470	4470	4470	0
196	20240902	174600	72111685	4470	4470	4470	4470	0
197	20240902	174500	72111685	4470	4470	4470	4470	0
198	20240902	174400	72111685	4470	4470	4470	4470	0
199	20240902	174300	72111685	4470	4470	4470	4470	0
200	20240902	174200	72111685	4470	4470	4470	4470	0
201	20240902	174100	72111685	4470	4470	4470	4470	0
202	20240902	174000	72111685	4470	4470	4470	4470	0
203	20240902	173900	72111685	4470	4470	4470	4470	0
204	20240902	173800	72111685	4470	4470	4470	4470	0
205	20240902	173700	72111685	4470	4470	4470	4470	0
206	20240902	173600	72111685	4470	4470	4470	4470	0
207	20240902	173500	72111685	4470	4470	4470	4470	0
208	20240902	173400	72111685	4470	4470	4470	4470	0
209	20240902	173300	72111685	4470	4470	4470	4470	0
210	20240902	173200	72111685	4470	4470	4470	4470	0
211	20240902	173100	72111685	4470	4470	4470	4470	0
212	20240902	173000	72111685	4470	4470	4470	4470	222
213	20240902	172900	72111685	4470	4470	4470	4470	0
214	20240902	172800	72111685	4470	4470	4470	4470	0
215	20240902	172700	72111685	4470	4470	4470	4470	0
216	20240902	172600	72111685	4470	4470	4470	4470	0
217	20240902	172500	72111685	4470	4470	4470	4470	0
218	20240902	172400	72111685	4470	4470	4470	4470	0
219	20240902	172300	72111685	4470	4470	4470	4470	0
220	20240902	172200	72111685	4470	4470	4470	4470	0
221	20240902	172100	72111685	4470	4470	4470	4470	0
222	20240902	172000	72111685	4470	4470	4470	4470	0
223	20240902	171900	72111685	4470	4470	4470	4470	0
224	20240902	171800	72111685	4470	4470	4470	4470	0
225	20240902	171700	72111685	4470	4470	4470	4470	0
226	20240902	171600	72111685	4470	4470	4470	4470	0
227	20240902	171500	72111685	4470	4470	4470	4470	0
228	20240902	171400	72111685	4470	4470	4470	4470	0
229	20240902	171300	72111685	4470	4470	4470	4470	0
230	20240902	171200	72111685	4470	4470	4470	4470	0
231	20240902	171100	72111685	4470	4470	4470	4470	0
232	20240902	171000	72111685	4470	4470	4470	4470	0
233	20240902	170900	72111685	4470	4470	4470	4470	0
234	20240902	170800	72111685	4470	4470	4470	4470	0
235	20240902	170700	72111685	4470	4470	4470	4470	0
236	20240902	170600	72111685	4470	4470	4470	4470	0
237	20240902	170500	72111685	4470	4470	4470	4470	0
238	20240902	170400	72111685	4470	4470	4470	4470	0
239	20240902	170300	72111685	4470	4470	4470	4470	0
240	20240902	170200	72111685	4470	4470	4470	4470	0
241	20240902	170100	72111685	4470	4470	4470	4470	0
242	20240902	170000	72111685	4470	4470	4470	4470	222
243	20240902	165900	72111685	4470	4470	4470	4470	0
244	20240902	165800	72111685	4470	4470	4470	4470	0
245	20240902	165700	72111685	4470	4470	4470	4470	0
246	20240902	165600	72111685	4470	4470	4470	4470	0
247	20240902	165500	72111685	4470	4470	4470	4470	0
248	20240902	165400	72111685	4470	4470	4470	4470	0
249	20240902	165300	72111685	4470	4470	4470	4470	0
250	20240902	165200	72111685	4470	4470	4470	4470	0
251	20240902	165100	72111685	4470	4470	4470	4470	0
252	20240902	165000	72111685	4470	4470	4470	4470	0
253	20240902	164900	72111685	4470	4470	4470	4470	0
254	20240902	164800	72111685	4470	4470	4470	4470	0
255	20240902	164700	72111685	4470	4470	4470	4470	0
256	20240902	164600	72111685	4470	4470	4470	4470	0
257	20240902	164500	72111685	4470	4470	4470	4470	0
258	20240902	164400	72111685	4470	4470	4470	4470	0
259	20240902	164300	72111685	4470	4470	4470	4470	0
260	20240902	164200	72111685	4470	4470	4470	4470	0
261	20240902	164100	72111685	4470	4470	4470	4470	0
262	20240902	164000	72111685	4470	4470	4470	4470	0
263	20240902	163900	72111685	4470	4470	4470	4470	0
264	20240902	163800	72111685	4470	4470	4470	4470	0
265	20240902	163700	72111685	4470	4470	4470	4470	0
266	20240902	163600	72111685	4470	4470	4470	4470	0
267	20240902	163500	72111685	4470	4470	4470	4470	0
268	20240902	163400	72111685	4470	4470	4470	4470	0
269	20240902	163300	72111685	4470	4470	4470	4470	0
270	20240902	163200	72111685	4470	4470	4470	4470	0
271	20240902	163100	72111685	4470	4470	4470	4470	0
272	20240902	163000	72111685	4470	4470	4470	4470	222
273	20240902	162900	72111685	4470	4470	4470	4470	0
274	20240902	162800	72111685	4470	4470	4470	4470	0
275	20240902	162700	72111685	4470	4470	4470	4470	0
276	20240902	162600	72111685	4470	4470	4470	4470	0
277	20240902	162500	72111685	4470	4470	4470	4470	0
278	20240902	162400	72111685	4470	4470	4470	4470	0
279	20240902	162300	72111685	4470	4470	4470	4470	0
280	20240902	162200	72111685	4470	4470	4470	4470	0
281	20240902	162100	72111685	4470	4470	4470	4470	0
282	20240902	162000	72111685	4470	4470	4470	4470	0
283	20240902	161900	72111685	4470	4470	4470	4470	0
284	20240902	161800	72111685	4470	4470	4470	4470	0
285	20240902	161700	72111685	4470	4470	4470	4470	0
286	20240902	161600	72111685	4470	4470	4470	4470	0
287	20240902	161500	72111685	4470	4470	4470	4470	0
288	20240902	161400	72111685	4470	4470	4470	4470	0
289	20240902	161300	72111685	4470	4470	4470	4470	0
290	20240902	161200	72111685	4470	4470	4470	4470	0
291	20240902	161100	72111685	4470	4470	4470	4470	0
292	20240902	161000	72111685	4470	4470	4470	4470	0
293	20240902	160900	72111685	4470	4470	4470	4470	0
294	20240902	160800	72111685	4470	4470	4470	4470	0
295	20240902	160700	72111685	4470	4470	4470	4470	0
296	20240902	160600	72111685	4470	4470	4470	4470	0
297	20240902	160500	72111685	4470	4470	4470	4470	0
298	20240902	160400	72111685	4470	4470	4470	4470	0
299	20240902	160300	72111685	4470	4470	4470	4470	0
300	20240902	160200	72111685	4470	4470	4470	4470	0
301	20240902	160100	72111685	4470	4470	4470	4470	0
302	20240902	160000	72111685	4470	4470	4470	4470	222
303	20240902	155900	72111685	4470	4470	4470	4470	0
304	20240902	155800	72111685	4470	4470	4470	4470	0
305	20240902	155700	72111685	4470	4470	4470	4470	0
306	20240902	155600	72111685	4470	4470	4470	4470	0
307	20240902	155500	72111685	4470	4470	4470	4470	0
308	20240902	155400	72111685	4470	4470	4470	4470	0
309	20240902	155300	72111685	4470	4470	4470	4470	0
310	20240902	155200	72111685	4470	4470	4470	4470	0
311	20240902	155100	72111685	4470	4470	4470	4470	0
312	20240902	155000	72111685	4470	4470	4470	4470	0
313	20240902	154900	72111685	4470	4470	4470	4470	0
314	20240902	154800	72111685	4470	4470	4470	4470	0
315	20240902	154700	72111685	4470	4470	4470	4470	0
316	20240902	154600	72111685	4470	4470	4470	4470	0
317	20240902	154500	72111685	4470	4470	4470	4470	0
318	20240902	154400	72111685	4470	4470	4470	4470	0
319	20240902	154300	72111685	4470	4470	4470	4470	0
320	20240902	154200	72111685	4470	4470	4470	4470	0
321	20240902	154100	72111685	4470	4470	4470	4470	0
322	20240902	154000	72111685	4470	4470	4470	4470	0
323	20240902	153900	72111685	4470	4470	4470	4470	0
324	20240902	153800	72111685	4470	4470	4470	4470	0
325	20240902	153700	72111685	4470	4470	4470	4470	0
326	20240902	153600	72111685	4470	4470	4470	4470	0
327	20240902	153500	72111685	4470	4470	4470	4470	0
328	20240902	153400	72111685	4470	4470	4470	4470	0
329	20240902	153300	72111685	4470	4470	4470	4470	0
330	20240902	153200	72111685	4470	4470	4470	4470	0
331	20240902	153100	72111685	4470	4470	4470	4470	0
332	20240902	153000	72111685	4470	4470	4470	4470	444
333	20240902	152900	71119345	4465	4465	4465	4465	0
334	20240902	152800	71119345	4465	4465	4465	4465	0
335	20240902	152700	71119345	4465	4465	4465	4465	0
336	20240902	152600	71119345	4465	4465	4465	4465	0
337	20240902	152500	71119345	4465	4465	4465	4465	0
338	20240902	152400	71119345	4465	4465	4465	4465	0
339	20240902	152300	71119345	4465	4465	4465	4465	0
340	20240902	152200	71119345	4465	4465	4465	4465	0
341	20240902	152100	71119345	4465	4465	4465	4465	0
342	20240902	152000	71119345	4465	4465	4465	4465	0
343	20240902	151900	71119345	4465	4465	4465	4465	0
344	20240902	151800	71119345	4465	4465	4465	4465	0
345	20240902	151700	71119345	4465	4465	4465	4465	0
346	20240902	151600	71119345	4465	4465	4465	4465	0
347	20240902	151500	71119345	4465	4465	4465	4465	0
348	20240902	151400	71119345	4465	4465	4465	4465	0
349	20240902	151300	71119345	4465	4455	4465	4455	112
350	20240902	151200	70620335	4460	4460	4460	4460	38
351	20240902	151100	70450855	4460	4460	4460	4460	0
352	20240902	151000	70450855	4460	4460	4460	4460	2
353	20240902	150900	70441935	4440	4440	4440	4440	0
354	20240902	150800	70441935	4440	4440	4440	4440	0
355	20240902	150700	70441935	4440	4440	4440	4440	0
356	20240902	150600	70441935	4440	4465	4465	4440	230
357	20240902	150500	69416345	4470	4470	4470	4470	0
358	20240902	150400	69416345	4470	4470	4470	4470	0
359	20240902	150300	69416345	4470	4470	4470	4470	0
360	20240902	150200	69416345	4470	4470	4470	4470	4
361	20240902	150100	69398465	4470	4470	4470	4470	6
362	20240902	150000	69371645	4465	4465	4465	4465	0
363	20240902	145900	69371645	4465	4465	4465	4465	0
364	20240902	145800	69371645	4465	4465	4465	4465	0
365	20240902	145700	69371645	4465	4465	4465	4465	0
366	20240902	145600	69371645	4465	4465	4465	4465	0
367	20240902	145500	69371645	4465	4465	4465	4465	0
368	20240902	145400	69371645	4465	4470	4470	4465	265
369	20240902	145300	68187430	4470	4470	4470	4470	0
370	20240902	145200	68187430	4470	4470	4470	4470	0
371	20240902	145100	68187430	4470	4470	4470	4470	0
372	20240902	145000	68187430	4470	4470	4470	4470	32
373	20240902	144900	68044390	4480	4480	4480	4480	0
374	20240902	144800	68044390	4480	4480	4480	4480	0
375	20240902	144700	68044390	4480	4480	4480	4480	0
376	20240902	144600	68044390	4480	4480	4480	4480	0
377	20240902	144500	68044390	4480	4480	4480	4480	0
378	20240902	144400	68044390	4480	4480	4480	4480	0
379	20240902	144300	68044390	4480	4480	4480	4480	0
380	20240902	144200	68044390	4480	4495	4495	4480	1490
381	20240902	144100	61368840	4500	4500	4500	4500	0
382	20240902	144000	61368840	4500	4500	4500	4500	31
383	20240902	143900	61229340	4500	4515	4515	4500	2
384	20240902	143800	61220325	4530	4530	4530	4530	0
385	20240902	143700	61220325	4530	4530	4530	4530	0
386	20240902	143600	61220325	4530	4530	4530	4530	0
387	20240902	143500	61220325	4530	4530	4530	4530	0
388	20240902	143400	61220325	4530	4530	4530	4530	0
389	20240902	143300	61220325	4530	4530	4530	4530	0
390	20240902	143200	61220325	4530	4510	4530	4510	6
391	20240902	143100	61193200	4525	4525	4525	4525	0
392	20240902	143000	61193200	4525	4525	4525	4525	0
393	20240902	142900	61193200	4525	4525	4525	4525	0
394	20240902	142800	61193200	4525	4525	4525	4525	0
395	20240902	142700	61193200	4525	4525	4525	4525	0
396	20240902	142600	61193200	4525	4525	4525	4525	0
397	20240902	142500	61193200	4525	4525	4525	4525	0
398	20240902	142400	61193200	4525	4530	4530	4525	202
399	20240902	142300	60278650	4530	4530	4530	4530	0
400	20240902	142200	60278650	4530	4530	4530	4530	0
401	20240902	142100	60278650	4530	4530	4530	4530	0
402	20240902	142000	60278650	4530	4530	4530	4530	30
403	20240902	141900	60142750	4530	4530	4530	4530	0
404	20240902	141800	60142750	4530	4530	4530	4530	38
405	20240902	141700	59970610	4575	4575	4575	4575	0
406	20240902	141600	59970610	4575	4575	4575	4575	0
407	20240902	141500	59970610	4575	4575	4575	4575	0
408	20240902	141400	59970610	4575	4575	4575	4575	0
409	20240902	141300	59970610	4575	4540	4575	4540	89
410	20240902	141200	59566445	4540	4550	4570	4540	79
411	20240902	141100	59206960	4530	4520	4530	4520	1421
412	20240902	141000	52770010	4510	4510	4510	4510	5
413	20240902	140900	52747460	4510	4510	4510	4510	0
414	20240902	140800	52747460	4510	4500	4510	4495	340
415	20240902	140700	51217520	4500	4500	4500	4500	28
416	20240902	140600	51091520	4500	4500	4500	4500	0
417	20240902	140500	51091520	4500	4500	4500	4500	0
418	20240902	140400	51091520	4500	4500	4500	4500	0
419	20240902	140300	51091520	4500	4500	4500	4500	0
420	20240902	140200	51091520	4500	4500	4500	4500	0
421	20240902	140100	51091520	4500	4500	4500	4500	0
422	20240902	140000	51091520	4500	4500	4500	4500	0
423	20240902	135900	51091520	4500	4500	4500	4500	0
424	20240902	135800	51091520	4500	4500	4500	4500	50
425	20240902	135700	50866520	4490	4490	4490	4490	1
426	20240902	135600	50862030	4485	4485	4485	4485	0
427	20240902	135500	50862030	4485	4485	4485	4485	0
428	20240902	135400	50862030	4485	4485	4485	4485	0
429	20240902	135300	50862030	4485	4460	4485	4460	874
430	20240902	135200	46947095	4480	4480	4480	4480	0
431	20240902	135100	46947095	4480	4480	4480	4480	0
432	20240902	135000	46947095	4480	4470	4480	4470	116
433	20240902	134900	46427715	4470	4470	4470	4470	10
434	20240902	134800	46383015	4470	4470	4470	4470	0
435	20240902	134700	46383015	4470	4470	4470	4470	0
436	20240902	134600	46383015	4470	4470	4470	4470	2
437	20240902	134500	46374075	4445	4445	4445	4445	0
438	20240902	134400	46374075	4445	4445	4445	4445	1
439	20240902	134300	46369630	4465	4465	4465	4465	4
440	20240902	134200	46351770	4465	4465	4465	4465	298
441	20240902	134100	45021200	4445	4445	4445	4445	0
442	20240902	134000	45021200	4445	4445	4445	4445	1
443	20240902	133900	45016755	4445	4445	4445	4445	0
444	20240902	133800	45016755	4445	4445	4445	4445	54
445	20240902	133700	44776725	4445	4445	4445	4445	0
446	20240902	133600	44776725	4445	4445	4445	4445	0
447	20240902	133500	44776725	4445	4445	4445	4445	0
448	20240902	133400	44776725	4445	4445	4445	4445	0
449	20240902	133300	44776725	4445	4435	4445	4435	196
450	20240902	133200	43905895	4430	4440	4440	4430	86
451	20240902	133100	43524280	4440	4440	4440	4440	0
452	20240902	133000	43524280	4440	4440	4440	4440	0
453	20240902	132900	43524280	4440	4440	4440	4440	0
454	20240902	132800	43524280	4440	4440	4440	4440	0
455	20240902	132700	43524280	4440	4440	4440	4440	0
456	20240902	132600	43524280	4440	4440	4440	4440	0
457	20240902	132500	43524280	4440	4445	4445	4440	11
458	20240902	132400	43475425	4460	4460	4460	4460	0
459	20240902	132300	43475425	4460	4460	4460	4460	0
460	20240902	132200	43475425	4460	4470	4470	4450	128
461	20240902	132100	42905795	4470	4470	4470	4470	0
462	20240902	132000	42905795	4470	4460	4470	4450	1001
463	20240902	131900	38447170	4470	4470	4470	4470	1
464	20240902	131800	38442700	4470	4470	4470	4470	0
465	20240902	131700	38442700	4470	4470	4470	4470	1
466	20240902	131600	38438230	4465	4465	4465	4465	0
467	20240902	131500	38438230	4465	4465	4465	4465	0
468	20240902	131400	38438230	4465	4465	4465	4465	0
469	20240902	131300	38438230	4465	4465	4465	4465	0
470	20240902	131200	38438230	4465	4465	4465	4465	0
471	20240902	131100	38438230	4465	4465	4465	4465	100
472	20240902	131000	37991730	4465	4465	4465	4465	297
473	20240902	130900	36665625	4465	4465	4465	4465	0
474	20240902	130800	36665625	4465	4465	4465	4465	0
475	20240902	130700	36665625	4465	4465	4465	4465	0
476	20240902	130600	36665625	4465	4465	4465	4465	0
477	20240902	130500	36665625	4465	4465	4465	4465	1
478	20240902	130400	36661160	4465	4465	4465	4465	0
479	20240902	130300	36661160	4465	4465	4465	4465	0
480	20240902	130200	36661160	4465	4465	4465	4465	0
481	20240902	130100	36661160	4465	4465	4465	4465	0
482	20240902	130000	36661160	4465	4465	4465	4465	0
483	20240902	125900	36661160	4465	4465	4465	4465	0
484	20240902	125800	36661160	4465	4465	4465	4465	0
485	20240902	125700	36661160	4465	4465	4465	4465	0
486	20240902	125600	36661160	4465	4465	4465	4465	0
487	20240902	125500	36661160	4465	4465	4465	4465	0
488	20240902	125400	36661160	4465	4465	4465	4465	0
489	20240902	125300	36661160	4465	4465	4465	4465	0
490	20240902	125200	36661160	4465	4465	4465	4465	0
491	20240902	125100	36661160	4465	4470	4470	4465	38
492	20240902	125000	36491440	4475	4475	4475	4475	0
493	20240902	124900	36491440	4475	4475	4475	4475	0
494	20240902	124800	36491440	4475	4475	4475	4475	0
495	20240902	124700	36491440	4475	4475	4475	4475	0
496	20240902	124600	36491440	4475	4475	4475	4475	0
497	20240902	124500	36491440	4475	4475	4475	4475	0
498	20240902	124400	36491440	4475	4475	4475	4475	0
499	20240902	124300	36491440	4475	4475	4475	4475	0
500	20240902	124200	36491440	4475	4475	4475	4475	0
501	20240902	124100	36491440	4475	4475	4475	4475	0
502	20240902	124000	36491440	4475	4475	4475	4475	0
503	20240902	123900	36491440	4475	4475	4475	4475	0
504	20240902	123800	36491440	4475	4475	4475	4475	0
505	20240902	123700	36491440	4475	4475	4475	4475	0
506	20240902	123600	36491440	4475	4470	4475	4470	51
507	20240902	123500	36263460	4485	4485	4485	4485	0
508	20240902	123400	36263460	4485	4485	4485	4485	2
509	20240902	123300	36254490	4470	4485	4485	4470	140
510	20240902	123200	35627010	4485	4485	4485	4485	0
511	20240902	123100	35627010	4485	4485	4485	4485	79
512	20240902	123000	35272695	4485	4485	4485	4485	10
513	20240902	122900	35227845	4485	4485	4485	4485	0
514	20240902	122800	35227845	4485	4485	4485	4485	1
515	20240902	122700	35223360	4470	4470	4470	4470	70
516	20240902	122600	34910460	4470	4470	4470	4470	0
517	20240902	122500	34910460	4470	4470	4470	4470	0
518	20240902	122400	34910460	4470	4470	4470	4470	8
519	20240902	122300	34874700	4485	4485	4485	4485	0
520	20240902	122200	34874700	4485	4485	4485	4485	0
521	20240902	122100	34874700	4485	4485	4485	4485	0
522	20240902	122000	34874700	4485	4485	4485	4485	2
523	20240902	121900	34865730	4475	4475	4475	4475	0
524	20240902	121800	34865730	4475	4475	4475	4475	0
525	20240902	121700	34865730	4475	4475	4475	4475	0
526	20240902	121600	34865730	4475	4475	4475	4475	0
527	20240902	121500	34865730	4475	4475	4475	4475	68
528	20240902	121400	34561430	4490	4495	4495	4475	198
529	20240902	121300	33674910	4495	4495	4495	4495	0
530	20240902	121200	33674910	4495	4495	4495	4495	0
531	20240902	121100	33674910	4495	4495	4495	4495	0
532	20240902	121000	33674910	4495	4495	4495	4495	0
533	20240902	120900	33674910	4495	4495	4495	4495	0
534	20240902	120800	33674910	4495	4495	4495	4495	1
535	20240902	120700	33670415	4495	4495	4495	4495	0
536	20240902	120600	33670415	4495	4495	4495	4495	0
537	20240902	120500	33670415	4495	4495	4495	4495	0
538	20240902	120400	33670415	4495	4495	4495	4495	0
539	20240902	120300	33670415	4495	4495	4495	4495	0
540	20240902	120200	33670415	4495	4495	4495	4495	0
541	20240902	120100	33670415	4495	4495	4495	4495	0
542	20240902	120000	33670415	4495	4495	4495	4495	0
543	20240902	115900	33670415	4495	4495	4495	4495	0
544	20240902	115800	33670415	4495	4495	4495	4495	0
545	20240902	115700	33670415	4495	4495	4495	4495	0
546	20240902	115600	33670415	4495	4495	4495	4495	0
547	20240902	115500	33670415	4495	4495	4495	4495	0
548	20240902	115400	33670415	4495	4495	4495	4495	0
549	20240902	115300	33670415	4495	4495	4495	4495	0
550	20240902	115200	33670415	4495	4495	4495	4495	0
551	20240902	115100	33670415	4495	4495	4495	4495	0
552	20240902	115000	33670415	4495	4495	4495	4495	3
553	20240902	114900	33656930	4480	4480	4480	4480	0
554	20240902	114800	33656930	4480	4480	4480	4480	0
555	20240902	114700	33656930	4480	4480	4480	4480	1
556	20240902	114600	33652450	4495	4495	4495	4495	0
557	20240902	114500	33652450	4495	4495	4495	4495	0
558	20240902	114400	33652450	4495	4495	4495	4495	0
559	20240902	114300	33652450	4495	4495	4495	4495	0
560	20240902	114200	33652450	4495	4495	4495	4495	0
561	20240902	114100	33652450	4495	4495	4495	4495	0
562	20240902	114000	33652450	4495	4480	4495	4480	12
563	20240902	113900	33598645	4475	4475	4475	4475	0
564	20240902	113800	33598645	4475	4475	4475	4475	0
565	20240902	113700	33598645	4475	4475	4475	4475	0
566	20240902	113600	33598645	4475	4475	4475	4475	0
567	20240902	113500	33598645	4475	4475	4475	4475	0
568	20240902	113400	33598645	4475	4475	4475	4475	0
569	20240902	113300	33598645	4475	4475	4475	4475	0
570	20240902	113200	33598645	4475	4475	4475	4475	0
571	20240902	113100	33598645	4475	4475	4475	4475	0
572	20240902	113000	33598645	4475	4475	4475	4475	0
573	20240902	112900	33598645	4475	4475	4475	4475	0
574	20240902	112800	33598645	4475	4475	4475	4475	17
575	20240902	112700	33522570	4475	4475	4475	4475	1
576	20240902	112600	33518095	4480	4480	4480	4480	0
577	20240902	112500	33518095	4480	4480	4480	4480	0
578	20240902	112400	33518095	4480	4480	4480	4480	0
579	20240902	112300	33518095	4480	4480	4480	4480	0
580	20240902	112200	33518095	4480	4480	4480	4480	0
581	20240902	112100	33518095	4480	4480	4480	4480	0
582	20240902	112000	33518095	4480	4480	4480	4480	5
583	20240902	111900	33495695	4485	4485	4485	4485	0
584	20240902	111800	33495695	4485	4475	4485	4475	56
585	20240902	111700	33245075	4475	4485	4490	4475	14
586	20240902	111600	33182355	4490	4485	4490	4485	2
587	20240902	111500	33173380	4485	4485	4485	4485	0
588	20240902	111400	33173380	4485	4485	4485	4485	0
589	20240902	111300	33173380	4485	4480	4485	4480	41
590	20240902	111200	32989690	4480	4480	4480	4480	0
591	20240902	111100	32989690	4480	4480	4480	4480	6
592	20240902	111000	32962810	4480	4480	4480	4480	0
593	20240902	110900	32962810	4480	4490	4490	4480	625
594	20240902	110800	30159260	4515	4515	4515	4515	0
595	20240902	110700	30159260	4515	4515	4515	4515	0
596	20240902	110600	30159260	4515	4515	4515	4515	0
597	20240902	110500	30159260	4515	4515	4515	4515	0
598	20240902	110400	30159260	4515	4515	4515	4515	0
599	20240902	110300	30159260	4515	4515	4515	4515	0
600	20240902	110200	30159260	4515	4515	4515	4515	0
601	20240902	110100	30159260	4515	4515	4515	4515	0
602	20240902	110000	30159260	4515	4515	4515	4515	0
603	20240902	105900	30159260	4515	4515	4515	4515	0
604	20240902	105800	30159260	4515	4515	4515	4515	0
605	20240902	105700	30159260	4515	4515	4515	4515	0
606	20240902	105600	30159260	4515	4515	4515	4515	0
607	20240902	105500	30159260	4515	4515	4515	4515	2
608	20240902	105400	30150230	4495	4495	4495	4495	0
609	20240902	105300	30150230	4495	4495	4495	4495	0
610	20240902	105200	30150230	4495	4500	4500	4495	4
611	20240902	105100	30132240	4490	4490	4490	4490	0
612	20240902	105000	30132240	4490	4490	4490	4490	0
613	20240902	104900	30132240	4490	4490	4490	4490	0
614	20240902	104800	30132240	4490	4490	4490	4490	0
615	20240902	104700	30132240	4490	4490	4490	4490	0
616	20240902	104600	30132240	4490	4490	4490	4490	0
617	20240902	104500	30132240	4490	4490	4490	4490	0
618	20240902	104400	30132240	4490	4490	4490	4490	0
619	20240902	104300	30132240	4490	4490	4490	4490	0
620	20240902	104200	30132240	4490	4490	4490	4490	0
621	20240902	104100	30132240	4490	4490	4490	4490	0
622	20240902	104000	30132240	4490	4490	4490	4490	1
623	20240902	103900	30127750	4515	4505	4515	4500	178
624	20240902	103800	29326715	4540	4540	4540	4540	0
625	20240902	103700	29326715	4540	4540	4540	4540	0
626	20240902	103600	29326715	4540	4540	4540	4540	0
627	20240902	103500	29326715	4540	4540	4540	4540	0
628	20240902	103400	29326715	4540	4540	4540	4540	0
629	20240902	103300	29326715	4540	4540	4540	4540	0
630	20240902	103200	29326715	4540	4540	4540	4540	0
631	20240902	103100	29326715	4540	4540	4540	4540	0
632	20240902	103000	29326715	4540	4540	4540	4540	0
633	20240902	102900	29326715	4540	4540	4540	4540	0
634	20240902	102800	29326715	4540	4540	4540	4540	0
635	20240902	102700	29326715	4540	4540	4540	4540	0
636	20240902	102600	29326715	4540	4540	4540	4540	0
637	20240902	102500	29326715	4540	4540	4540	4540	0
638	20240902	102400	29326715	4540	4545	4545	4540	2
639	20240902	102300	29317630	4545	4565	4565	4545	12
640	20240902	102200	29262990	4575	4580	4580	4575	204
641	20240902	102100	28329680	4505	4550	4600	4500	1126
642	20240902	102000	23231380	4550	4550	4550	4545	125
643	20240902	101900	22663245	4545	4545	4545	4545	177
644	20240902	101800	21858780	4545	4545	4545	4545	3
645	20240902	101700	21845145	4525	4525	4525	4525	7
646	20240902	101600	21813470	4525	4530	4530	4525	200
647	20240902	101500	20907920	4550	4550	4550	4550	0
648	20240902	101400	20907920	4550	4540	4550	4540	13
649	20240902	101300	20848870	4510	4510	4510	4510	0
650	20240902	101200	20848870	4510	4510	4510	4510	0
651	20240902	101100	20848870	4510	4510	4510	4510	0
652	20240902	101000	20848870	4510	4510	4510	4510	0
653	20240902	100900	20848870	4510	4510	4510	4510	101
654	20240902	100800	20393360	4510	4510	4510	4510	0
655	20240902	100700	20393360	4510	4510	4510	4510	0
656	20240902	100600	20393360	4510	4510	4510	4510	0
657	20240902	100500	20393360	4510	4510	4510	4510	0
658	20240902	100400	20393360	4510	4510	4510	4510	0
659	20240902	100300	20393360	4510	4510	4510	4510	0
660	20240902	100200	20393360	4510	4510	4510	4510	4
661	20240902	100100	20375320	4480	4480	4480	4480	2
662	20240902	100000	20366360	4480	4480	4480	4480	0
663	20240902	095900	20366360	4480	4480	4480	4480	6
664	20240902	095800	20339480	4510	4510	4510	4510	178
665	20240902	095700	19536700	4545	4545	4545	4545	0
666	20240902	095600	19536700	4545	4545	4545	4545	0
667	20240902	095500	19536700	4545	4545	4545	4545	0
668	20240902	095400	19536700	4545	4545	4545	4545	0
669	20240902	095300	19536700	4545	4545	4545	4545	0
670	20240902	095200	19536700	4545	4535	4545	4535	500
671	20240902	095100	17264300	4545	4545	4545	4545	0
672	20240902	095000	17264300	4545	4545	4545	4545	3
673	20240902	094900	17250665	4550	4550	4550	4550	1
674	20240902	094800	17246115	4545	4520	4550	4520	10
675	20240902	094700	17200700	4515	4515	4515	4515	2
676	20240902	094600	17191670	4515	4515	4515	4515	5
677	20240902	094500	17169095	4465	4465	4465	4465	0
678	20240902	094400	17169095	4465	4465	4465	4465	0
679	20240902	094300	17169095	4465	4465	4465	4465	0
680	20240902	094200	17169095	4465	4465	4465	4465	31
681	20240902	094100	17030680	4465	4460	4465	4460	227
682	20240902	094000	16017200	4465	4465	4465	4465	0
683	20240902	093900	16017200	4465	4450	4465	4450	292
684	20240902	093800	14713810	4465	4465	4465	4465	0
685	20240902	093700	14713810	4465	4465	4465	4465	0
686	20240902	093600	14713810	4465	4465	4465	4465	0
687	20240902	093500	14713810	4465	4480	4480	4465	24
688	20240902	093400	14606545	4485	4490	4490	4485	61
689	20240902	093300	14332910	4495	4510	4510	4495	668
690	20240902	093200	11326020	4515	4515	4515	4515	1
691	20240902	093100	11321505	4515	4515	4515	4515	0
692	20240902	093000	11321505	4515	4515	4515	4515	20
693	20240902	092900	11231205	4515	4515	4515	4515	0
694	20240902	092800	11231205	4515	4515	4515	4515	0
695	20240902	092700	11231205	4515	4515	4515	4515	207
696	20240902	092600	10296600	4520	4520	4520	4520	9
697	20240902	092500	10255920	4515	4515	4515	4515	2
698	20240902	092400	10246890	4500	4500	4500	4500	0
699	20240902	092300	10246890	4500	4505	4505	4500	84
700	20240902	092200	9868740	4515	4515	4515	4515	2
701	20240902	092100	9859710	4515	4515	4515	4515	0
702	20240902	092000	9859710	4515	4515	4515	4515	0
703	20240902	091900	9859710	4515	4515	4515	4515	0
704	20240902	091800	9859710	4515	4515	4515	4515	0
705	20240902	091700	9859710	4515	4515	4515	4515	0
706	20240902	091600	9859710	4515	4515	4515	4515	0
707	20240902	091500	9859710	4515	4515	4515	4515	0
708	20240902	091400	9859710	4515	4515	4515	4515	54
709	20240902	091300	9615900	4550	4550	4550	4550	0
710	20240902	091200	9615900	4550	4550	4550	4550	0
711	20240902	091100	9615900	4550	4550	4550	4550	0
712	20240902	091000	9615900	4550	4525	4550	4525	50
713	20240902	090900	9388510	4525	4535	4535	4525	7
714	20240902	090800	9356785	4505	4490	4505	4490	150
715	20240902	090700	8682060	4485	4485	4485	4485	0
716	20240902	090600	8682060	4485	4485	4485	4485	18
717	20240902	090500	8601330	4485	4485	4485	4485	1
718	20240902	090400	8596845	4490	4485	4490	4480	741
719	20240902	090300	5273425	4500	4500	4500	4500	126
720	20240902	090200	4706425	4500	4525	4525	4500	924
721	20240902	090100	538475	4525	4525	4525	4525	0
722	20240902	090000	538475	4525	4525	4525	4525	119