KissMeData/415380/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	212200	227962650	8860	8860	8860	8860	2200
3	20240906	212100	227962650	8860	8860	8860	8860	0
4	20240906	212000	227962650	8860	8860	8860	8860	0
5	20240906	211900	227962650	8860	8860	8860	8860	0
6	20240906	211800	227962650	8860	8860	8860	8860	0
7	20240906	211700	227962650	8860	8860	8860	8860	0
8	20240906	211600	227962650	8860	8860	8860	8860	0
9	20240906	211500	227962650	8860	8860	8860	8860	0
10	20240906	211400	227962650	8860	8860	8860	8860	0
11	20240906	211300	227962650	8860	8860	8860	8860	0
12	20240906	211200	227962650	8860	8860	8860	8860	0
13	20240906	211100	227962650	8860	8860	8860	8860	0
14	20240906	211000	227962650	8860	8860	8860	8860	0
15	20240906	210900	227962650	8860	8860	8860	8860	0
16	20240906	210800	227962650	8860	8860	8860	8860	0
17	20240906	210700	227962650	8860	8860	8860	8860	0
18	20240906	210600	227962650	8860	8860	8860	8860	0
19	20240906	210500	227962650	8860	8860	8860	8860	0
20	20240906	210400	227962650	8860	8860	8860	8860	0
21	20240906	210300	227962650	8860	8860	8860	8860	0
22	20240906	210200	227962650	8860	8860	8860	8860	0
23	20240906	210100	227962650	8860	8860	8860	8860	0
24	20240906	210000	227962650	8860	8860	8860	8860	0
25	20240906	205900	227962650	8860	8860	8860	8860	0
26	20240906	205800	227962650	8860	8860	8860	8860	0
27	20240906	205700	227962650	8860	8860	8860	8860	0
28	20240906	205600	227962650	8860	8860	8860	8860	0
29	20240906	205500	227962650	8860	8860	8860	8860	0
30	20240906	205400	227962650	8860	8860	8860	8860	0
31	20240906	205300	227962650	8860	8860	8860	8860	0
32	20240906	205200	227962650	8860	8860	8860	8860	2200
33	20240906	205100	227962650	8860	8860	8860	8860	0
34	20240906	205000	227962650	8860	8860	8860	8860	0
35	20240906	204900	227962650	8860	8860	8860	8860	0
36	20240906	204800	227962650	8860	8860	8860	8860	0
37	20240906	204700	227962650	8860	8860	8860	8860	0
38	20240906	204600	227962650	8860	8860	8860	8860	0
39	20240906	204500	227962650	8860	8860	8860	8860	0
40	20240906	204400	227962650	8860	8860	8860	8860	0
41	20240906	204300	227962650	8860	8860	8860	8860	0
42	20240906	204200	227962650	8860	8860	8860	8860	0
43	20240906	204100	227962650	8860	8860	8860	8860	0
44	20240906	204000	227962650	8860	8860	8860	8860	0
45	20240906	203900	227962650	8860	8860	8860	8860	0
46	20240906	203800	227962650	8860	8860	8860	8860	0
47	20240906	203700	227962650	8860	8860	8860	8860	0
48	20240906	203600	227962650	8860	8860	8860	8860	0
49	20240906	203500	227962650	8860	8860	8860	8860	0
50	20240906	203400	227962650	8860	8860	8860	8860	0
51	20240906	203300	227962650	8860	8860	8860	8860	0
52	20240906	203200	227962650	8860	8860	8860	8860	0
53	20240906	203100	227962650	8860	8860	8860	8860	0
54	20240906	203000	227962650	8860	8860	8860	8860	0
55	20240906	202900	227962650	8860	8860	8860	8860	0
56	20240906	202800	227962650	8860	8860	8860	8860	0
57	20240906	202700	227962650	8860	8860	8860	8860	0
58	20240906	202600	227962650	8860	8860	8860	8860	0
59	20240906	202500	227962650	8860	8860	8860	8860	0
60	20240906	202400	227962650	8860	8860	8860	8860	0
61	20240906	202300	227962650	8860	8860	8860	8860	0
62	20240906	202200	227962650	8860	8860	8860	8860	2200
63	20240906	202100	227962650	8860	8860	8860	8860	0
64	20240906	202000	227962650	8860	8860	8860	8860	0
65	20240906	201900	227962650	8860	8860	8860	8860	0
66	20240906	201800	227962650	8860	8860	8860	8860	0
67	20240906	201700	227962650	8860	8860	8860	8860	0
68	20240906	201600	227962650	8860	8860	8860	8860	0
69	20240906	201500	227962650	8860	8860	8860	8860	0
70	20240906	201400	227962650	8860	8860	8860	8860	0
71	20240906	201300	227962650	8860	8860	8860	8860	0
72	20240906	201200	227962650	8860	8860	8860	8860	0
73	20240906	201100	227962650	8860	8860	8860	8860	0
74	20240906	201000	227962650	8860	8860	8860	8860	0
75	20240906	200900	227962650	8860	8860	8860	8860	0
76	20240906	200800	227962650	8860	8860	8860	8860	0
77	20240906	200700	227962650	8860	8860	8860	8860	0
78	20240906	200600	227962650	8860	8860	8860	8860	0
79	20240906	200500	227962650	8860	8860	8860	8860	0
80	20240906	200400	227962650	8860	8860	8860	8860	0
81	20240906	200300	227962650	8860	8860	8860	8860	0
82	20240906	200200	227962650	8860	8860	8860	8860	0
83	20240906	200100	227962650	8860	8860	8860	8860	0
84	20240906	200000	227962650	8860	8860	8860	8860	0
85	20240906	195900	227962650	8860	8860	8860	8860	0
86	20240906	195800	227962650	8860	8860	8860	8860	0
87	20240906	195700	227962650	8860	8860	8860	8860	0
88	20240906	195600	227962650	8860	8860	8860	8860	0
89	20240906	195500	227962650	8860	8860	8860	8860	0
90	20240906	195400	227962650	8860	8860	8860	8860	0
91	20240906	195300	227962650	8860	8860	8860	8860	0
92	20240906	195200	227962650	8860	8860	8860	8860	2200
93	20240906	195100	227962650	8860	8860	8860	8860	0
94	20240906	195000	227962650	8860	8860	8860	8860	0
95	20240906	194900	227962650	8860	8860	8860	8860	0
96	20240906	194800	227962650	8860	8860	8860	8860	0
97	20240906	194700	227962650	8860	8860	8860	8860	0
98	20240906	194600	227962650	8860	8860	8860	8860	0
99	20240906	194500	227962650	8860	8860	8860	8860	0
100	20240906	194400	227962650	8860	8860	8860	8860	0
101	20240906	194300	227962650	8860	8860	8860	8860	0
102	20240906	194200	227962650	8860	8860	8860	8860	0
103	20240906	194100	227962650	8860	8860	8860	8860	0
104	20240906	194000	227962650	8860	8860	8860	8860	0
105	20240906	193900	227962650	8860	8860	8860	8860	0
106	20240906	193800	227962650	8860	8860	8860	8860	0
107	20240906	193700	227962650	8860	8860	8860	8860	0
108	20240906	193600	227962650	8860	8860	8860	8860	0
109	20240906	193500	227962650	8860	8860	8860	8860	0
110	20240906	193400	227962650	8860	8860	8860	8860	0
111	20240906	193300	227962650	8860	8860	8860	8860	0
112	20240906	193200	227962650	8860	8860	8860	8860	0
113	20240906	193100	227962650	8860	8860	8860	8860	0
114	20240906	193000	227962650	8860	8860	8860	8860	0
115	20240906	192900	227962650	8860	8860	8860	8860	0
116	20240906	192800	227962650	8860	8860	8860	8860	0
117	20240906	192700	227962650	8860	8860	8860	8860	0
118	20240906	192600	227962650	8860	8860	8860	8860	0
119	20240906	192500	227962650	8860	8860	8860	8860	0
120	20240906	192400	227962650	8860	8860	8860	8860	0
121	20240906	192300	227962650	8860	8860	8860	8860	0
122	20240906	192200	227962650	8860	8860	8860	8860	2200
123	20240906	192100	227962650	8860	8860	8860	8860	0
124	20240906	192000	227962650	8860	8860	8860	8860	0
125	20240906	191900	227962650	8860	8860	8860	8860	0
126	20240906	191800	227962650	8860	8860	8860	8860	0
127	20240906	191700	227962650	8860	8860	8860	8860	0
128	20240906	191600	227962650	8860	8860	8860	8860	0
129	20240906	191500	227962650	8860	8860	8860	8860	0
130	20240906	191400	227962650	8860	8860	8860	8860	0
131	20240906	191300	227962650	8860	8860	8860	8860	0
132	20240906	191200	227962650	8860	8860	8860	8860	0
133	20240906	191100	227962650	8860	8860	8860	8860	0
134	20240906	191000	227962650	8860	8860	8860	8860	0
135	20240906	190900	227962650	8860	8860	8860	8860	0
136	20240906	190800	227962650	8860	8860	8860	8860	0
137	20240906	190700	227962650	8860	8860	8860	8860	0
138	20240906	190600	227962650	8860	8860	8860	8860	0
139	20240906	190500	227962650	8860	8860	8860	8860	0
140	20240906	190400	227962650	8860	8860	8860	8860	0
141	20240906	190300	227962650	8860	8860	8860	8860	0
142	20240906	190200	227962650	8860	8860	8860	8860	0
143	20240906	190100	227962650	8860	8860	8860	8860	0
144	20240906	190000	227962650	8860	8860	8860	8860	0
145	20240906	185900	227962650	8860	8860	8860	8860	0
146	20240906	185800	227962650	8860	8860	8860	8860	0
147	20240906	185700	227962650	8860	8860	8860	8860	0
148	20240906	185600	227962650	8860	8860	8860	8860	0
149	20240906	185500	227962650	8860	8860	8860	8860	0
150	20240906	185400	227962650	8860	8860	8860	8860	0
151	20240906	185300	227962650	8860	8860	8860	8860	0
152	20240906	185200	227962650	8860	8860	8860	8860	2200
153	20240906	185100	227962650	8860	8860	8860	8860	0
154	20240906	185000	227962650	8860	8860	8860	8860	0
155	20240906	184900	227962650	8860	8860	8860	8860	0
156	20240906	184800	227962650	8860	8860	8860	8860	0
157	20240906	184700	227962650	8860	8860	8860	8860	0
158	20240906	184600	227962650	8860	8860	8860	8860	0
159	20240906	184500	227962650	8860	8860	8860	8860	0
160	20240906	184400	227962650	8860	8860	8860	8860	0
161	20240906	184300	227962650	8860	8860	8860	8860	0
162	20240906	184200	227962650	8860	8860	8860	8860	0
163	20240906	184100	227962650	8860	8860	8860	8860	0
164	20240906	184000	227962650	8860	8860	8860	8860	0
165	20240906	183900	227962650	8860	8860	8860	8860	0
166	20240906	183800	227962650	8860	8860	8860	8860	0
167	20240906	183700	227962650	8860	8860	8860	8860	0
168	20240906	183600	227962650	8860	8860	8860	8860	0
169	20240906	183500	227962650	8860	8860	8860	8860	0
170	20240906	183400	227962650	8860	8860	8860	8860	0
171	20240906	183300	227962650	8860	8860	8860	8860	0
172	20240906	183200	227962650	8860	8860	8860	8860	0
173	20240906	183100	227962650	8860	8860	8860	8860	0
174	20240906	183000	227962650	8860	8860	8860	8860	0
175	20240906	182900	227962650	8860	8860	8860	8860	0
176	20240906	182800	227962650	8860	8860	8860	8860	0
177	20240906	182700	227962650	8860	8860	8860	8860	0
178	20240906	182600	227962650	8860	8860	8860	8860	0
179	20240906	182500	227962650	8860	8860	8860	8860	0
180	20240906	182400	227962650	8860	8860	8860	8860	0
181	20240906	182300	227962650	8860	8860	8860	8860	0
182	20240906	182200	227962650	8860	8860	8860	8860	2200
183	20240906	182100	227962650	8860	8860	8860	8860	0
184	20240906	182000	227962650	8860	8860	8860	8860	0
185	20240906	181900	227962650	8860	8860	8860	8860	0
186	20240906	181800	227962650	8860	8860	8860	8860	0
187	20240906	181700	227962650	8860	8860	8860	8860	0
188	20240906	181600	227962650	8860	8860	8860	8860	0
189	20240906	181500	227962650	8860	8860	8860	8860	0
190	20240906	181400	227962650	8860	8860	8860	8860	0
191	20240906	181300	227962650	8860	8860	8860	8860	0
192	20240906	181200	227962650	8860	8860	8860	8860	0
193	20240906	181100	227962650	8860	8860	8860	8860	0
194	20240906	181000	227962650	8860	8860	8860	8860	0
195	20240906	180900	227962650	8860	8860	8860	8860	0
196	20240906	180800	227962650	8860	8860	8860	8860	0
197	20240906	180700	227962650	8860	8860	8860	8860	0
198	20240906	180600	227962650	8860	8860	8860	8860	0
199	20240906	180500	227962650	8860	8860	8860	8860	0
200	20240906	180400	227962650	8860	8860	8860	8860	0
201	20240906	180300	227962650	8860	8860	8860	8860	0
202	20240906	180200	227962650	8860	8860	8860	8860	0
203	20240906	180100	227962650	8860	8860	8860	8860	0
204	20240906	180000	227962650	8860	8860	8860	8860	0
205	20240906	175900	227962650	8860	8860	8860	8860	0
206	20240906	175800	227962650	8860	8860	8860	8860	0
207	20240906	175700	227962650	8860	8860	8860	8860	0
208	20240906	175600	227962650	8860	8860	8860	8860	0
209	20240906	175500	227962650	8860	8860	8860	8860	0
210	20240906	175400	227962650	8860	8860	8860	8860	0
211	20240906	175300	227962650	8860	8860	8860	8860	0
212	20240906	175200	227962650	8860	8860	8860	8860	2200
213	20240906	175100	227962650	8860	8860	8860	8860	0
214	20240906	175000	227962650	8860	8860	8860	8860	0
215	20240906	174900	227962650	8860	8860	8860	8860	0
216	20240906	174800	227962650	8860	8860	8860	8860	0
217	20240906	174700	227962650	8860	8860	8860	8860	0
218	20240906	174600	227962650	8860	8860	8860	8860	0
219	20240906	174500	227962650	8860	8860	8860	8860	0
220	20240906	174400	227962650	8860	8860	8860	8860	0
221	20240906	174300	227962650	8860	8860	8860	8860	0
222	20240906	174200	227962650	8860	8860	8860	8860	0
223	20240906	174100	227962650	8860	8860	8860	8860	0
224	20240906	174000	227962650	8860	8860	8860	8860	0
225	20240906	173900	227962650	8860	8860	8860	8860	0
226	20240906	173800	227962650	8860	8860	8860	8860	0
227	20240906	173700	227962650	8860	8860	8860	8860	0
228	20240906	173600	227962650	8860	8860	8860	8860	0
229	20240906	173500	227962650	8860	8860	8860	8860	0
230	20240906	173400	227962650	8860	8860	8860	8860	0
231	20240906	173300	227962650	8860	8860	8860	8860	0
232	20240906	173200	227962650	8860	8860	8860	8860	0
233	20240906	173100	227962650	8860	8860	8860	8860	0
234	20240906	173000	227962650	8860	8860	8860	8860	0
235	20240906	172900	227962650	8860	8860	8860	8860	0
236	20240906	172800	227962650	8860	8860	8860	8860	0
237	20240906	172700	227962650	8860	8860	8860	8860	0
238	20240906	172600	227962650	8860	8860	8860	8860	0
239	20240906	172500	227962650	8860	8860	8860	8860	0
240	20240906	172400	227962650	8860	8860	8860	8860	0
241	20240906	172300	227962650	8860	8860	8860	8860	0
242	20240906	172200	227962650	8860	8860	8860	8860	2200
243	20240906	172100	227962650	8860	8860	8860	8860	0
244	20240906	172000	227962650	8860	8860	8860	8860	0
245	20240906	171900	227962650	8860	8860	8860	8860	0
246	20240906	171800	227962650	8860	8860	8860	8860	0
247	20240906	171700	227962650	8860	8860	8860	8860	0
248	20240906	171600	227962650	8860	8860	8860	8860	0
249	20240906	171500	227962650	8860	8860	8860	8860	0
250	20240906	171400	227962650	8860	8860	8860	8860	0
251	20240906	171300	227962650	8860	8860	8860	8860	0
252	20240906	171200	227962650	8860	8860	8860	8860	0
253	20240906	171100	227962650	8860	8860	8860	8860	0
254	20240906	171000	227962650	8860	8860	8860	8860	0
255	20240906	170900	227962650	8860	8860	8860	8860	0
256	20240906	170800	227962650	8860	8860	8860	8860	0
257	20240906	170700	227962650	8860	8860	8860	8860	0
258	20240906	170600	227962650	8860	8860	8860	8860	0
259	20240906	170500	227962650	8860	8860	8860	8860	0
260	20240906	170400	227962650	8860	8860	8860	8860	0
261	20240906	170300	227962650	8860	8860	8860	8860	0
262	20240906	170200	227962650	8860	8860	8860	8860	0
263	20240906	170100	227962650	8860	8860	8860	8860	0
264	20240906	170000	227962650	8860	8860	8860	8860	0
265	20240906	165900	227962650	8860	8860	8860	8860	0
266	20240906	165800	227962650	8860	8860	8860	8860	0
267	20240906	165700	227962650	8860	8860	8860	8860	0
268	20240906	165600	227962650	8860	8860	8860	8860	0
269	20240906	165500	227962650	8860	8860	8860	8860	0
270	20240906	165400	227962650	8860	8860	8860	8860	0
271	20240906	165300	227962650	8860	8860	8860	8860	0
272	20240906	165200	227962650	8860	8860	8860	8860	2200
273	20240906	165100	227962650	8860	8860	8860	8860	0
274	20240906	165000	227962650	8860	8860	8860	8860	0
275	20240906	164900	227962650	8860	8860	8860	8860	0
276	20240906	164800	227962650	8860	8860	8860	8860	0
277	20240906	164700	227962650	8860	8860	8860	8860	0
278	20240906	164600	227962650	8860	8860	8860	8860	0
279	20240906	164500	227962650	8860	8860	8860	8860	0
280	20240906	164400	227962650	8860	8860	8860	8860	0
281	20240906	164300	227962650	8860	8860	8860	8860	0
282	20240906	164200	227962650	8860	8860	8860	8860	0
283	20240906	164100	227962650	8860	8860	8860	8860	0
284	20240906	164000	227962650	8860	8860	8860	8860	0
285	20240906	163900	227962650	8860	8860	8860	8860	0
286	20240906	163800	227962650	8860	8860	8860	8860	0
287	20240906	163700	227962650	8860	8860	8860	8860	0
288	20240906	163600	227962650	8860	8860	8860	8860	0
289	20240906	163500	227962650	8860	8860	8860	8860	0
290	20240906	163400	227962650	8860	8860	8860	8860	0
291	20240906	163300	227962650	8860	8860	8860	8860	0
292	20240906	163200	227962650	8860	8860	8860	8860	0
293	20240906	163100	227962650	8860	8860	8860	8860	0
294	20240906	163000	227962650	8860	8860	8860	8860	0
295	20240906	162900	227962650	8860	8860	8860	8860	0
296	20240906	162800	227962650	8860	8860	8860	8860	0
297	20240906	162700	227962650	8860	8860	8860	8860	0
298	20240906	162600	227962650	8860	8860	8860	8860	0
299	20240906	162500	227962650	8860	8860	8860	8860	0
300	20240906	162400	227962650	8860	8860	8860	8860	0
301	20240906	162300	227962650	8860	8860	8860	8860	0
302	20240906	162200	227962650	8860	8860	8860	8860	2200
303	20240906	162100	227962650	8860	8860	8860	8860	0
304	20240906	162000	227962650	8860	8860	8860	8860	0
305	20240906	161900	227962650	8860	8860	8860	8860	0
306	20240906	161800	227962650	8860	8860	8860	8860	0
307	20240906	161700	227962650	8860	8860	8860	8860	0
308	20240906	161600	227962650	8860	8860	8860	8860	0
309	20240906	161500	227962650	8860	8860	8860	8860	0
310	20240906	161400	227962650	8860	8860	8860	8860	0
311	20240906	161300	227962650	8860	8860	8860	8860	0
312	20240906	161200	227962650	8860	8860	8860	8860	0
313	20240906	161100	227962650	8860	8860	8860	8860	0
314	20240906	161000	227962650	8860	8860	8860	8860	0
315	20240906	160900	227962650	8860	8860	8860	8860	0
316	20240906	160800	227962650	8860	8860	8860	8860	0
317	20240906	160700	227962650	8860	8860	8860	8860	0
318	20240906	160600	227962650	8860	8860	8860	8860	0
319	20240906	160500	227962650	8860	8860	8860	8860	0
320	20240906	160400	227962650	8860	8860	8860	8860	0
321	20240906	160300	227962650	8860	8860	8860	8860	0
322	20240906	160200	227962650	8860	8860	8860	8860	0
323	20240906	160100	227962650	8860	8860	8860	8860	0
324	20240906	160000	227962650	8860	8860	8860	8860	0
325	20240906	155900	227962650	8860	8860	8860	8860	0
326	20240906	155800	227962650	8860	8860	8860	8860	0
327	20240906	155700	227962650	8860	8860	8860	8860	0
328	20240906	155600	227962650	8860	8860	8860	8860	0
329	20240906	155500	227962650	8860	8860	8860	8860	0
330	20240906	155400	227962650	8860	8860	8860	8860	0
331	20240906	155300	227962650	8860	8860	8860	8860	0
332	20240906	155200	227962650	8860	8860	8860	8860	2200
333	20240906	155100	227962650	8860	8860	8860	8860	0
334	20240906	155000	227962650	8860	8860	8860	8860	0
335	20240906	154900	227962650	8860	8860	8860	8860	0
336	20240906	154800	227962650	8860	8860	8860	8860	0
337	20240906	154700	227962650	8860	8860	8860	8860	0
338	20240906	154600	227962650	8860	8860	8860	8860	0
339	20240906	154500	227962650	8860	8860	8860	8860	0
340	20240906	154400	227962650	8860	8860	8860	8860	0
341	20240906	154300	227962650	8860	8860	8860	8860	0
342	20240906	154200	227962650	8860	8860	8860	8860	0
343	20240906	154100	227962650	8860	8860	8860	8860	0
344	20240906	154000	227962650	8860	8860	8860	8860	0
345	20240906	153900	227962650	8860	8860	8860	8860	0
346	20240906	153800	227962650	8860	8860	8860	8860	0
347	20240906	153700	227962650	8860	8860	8860	8860	0
348	20240906	153600	227962650	8860	8860	8860	8860	0
349	20240906	153500	227962650	8860	8860	8860	8860	0
350	20240906	153400	227962650	8860	8860	8860	8860	0
351	20240906	153300	227962650	8860	8860	8860	8860	0
352	20240906	153200	227962650	8860	8860	8860	8860	0
353	20240906	153100	227962650	8860	8860	8860	8860	0
354	20240906	153000	227962650	8860	8860	8860	8860	2200
355	20240906	152900	208470650	8710	8710	8710	8710	0
356	20240906	152800	208470650	8710	8710	8710	8710	0
357	20240906	152700	208470650	8710	8710	8710	8710	0
358	20240906	152600	208470650	8710	8710	8710	8710	0
359	20240906	152500	208470650	8710	8710	8710	8710	0
360	20240906	152400	208470650	8710	8710	8710	8710	0
361	20240906	152300	208470650	8710	8710	8710	8710	0
362	20240906	152200	208470650	8710	8710	8710	8710	0
363	20240906	152100	208470650	8710	8710	8710	8710	0
364	20240906	152000	208470650	8710	8710	8710	8710	0
365	20240906	151900	208470650	8710	8770	8780	8710	36
366	20240906	151800	208155690	8710	8710	8710	8710	12
367	20240906	151700	208051170	8690	8690	8690	8690	0
368	20240906	151600	208051170	8690	8690	8690	8690	41
369	20240906	151500	207694880	8680	8680	8680	8680	0
370	20240906	151400	207694880	8680	8680	8680	8680	0
371	20240906	151300	207694880	8680	8680	8680	8680	1
372	20240906	151200	207686200	8690	8690	8690	8690	1
373	20240906	151100	207677510	8690	8690	8690	8690	2
374	20240906	151000	207660130	8700	8700	8700	8700	0
375	20240906	150900	207660130	8700	8700	8700	8700	1796
376	20240906	150800	192034930	8700	8710	8710	8700	354
377	20240906	150700	188951940	8730	8730	8730	8730	0
378	20240906	150600	188951940	8730	8730	8730	8730	0
379	20240906	150500	188951940	8730	8730	8730	8730	0
380	20240906	150400	188951940	8730	8730	8730	8730	10
381	20240906	150300	188864640	8730	8730	8730	8730	0
382	20240906	150200	188864640	8730	8730	8730	8730	0
383	20240906	150100	188864640	8730	8720	8730	8710	14
384	20240906	150000	188742550	8710	8710	8710	8710	0
385	20240906	145900	188742550	8710	8710	8710	8710	0
386	20240906	145800	188742550	8710	8710	8710	8710	0
387	20240906	145700	188742550	8710	8710	8710	8710	0
388	20240906	145600	188742550	8710	8710	8710	8710	212
389	20240906	145500	186896030	8720	8720	8720	8720	1
390	20240906	145400	186887310	8720	8720	8720	8720	0
391	20240906	145300	186887310	8720	8720	8720	8720	3
392	20240906	145200	186861150	8720	8720	8720	8720	1
393	20240906	145100	186852430	8720	8720	8720	8720	5
394	20240906	145000	186808830	8710	8710	8710	8710	52
395	20240906	144900	186355910	8720	8740	8740	8720	4
396	20240906	144800	186320990	8720	8720	8720	8720	205
397	20240906	144700	184533390	8720	8720	8720	8720	0
398	20240906	144600	184533390	8720	8720	8720	8720	0
399	20240906	144500	184533390	8720	8720	8720	8720	421
400	20240906	144400	180862270	8750	8750	8750	8750	0
401	20240906	144300	180862270	8750	8750	8750	8750	0
402	20240906	144200	180862270	8750	8750	8750	8750	0
403	20240906	144100	180862270	8750	8730	8750	8730	11
404	20240906	144000	180766220	8730	8730	8730	8730	0
405	20240906	143900	180766220	8730	8730	8730	8730	0
406	20240906	143800	180766220	8730	8730	8730	8730	17
407	20240906	143700	180617810	8730	8730	8730	8730	0
408	20240906	143600	180617810	8730	8730	8730	8730	89
409	20240906	143500	179840840	8760	8760	8760	8760	0
410	20240906	143400	179840840	8760	8760	8760	8760	0
411	20240906	143300	179840840	8760	8760	8760	8760	0
412	20240906	143200	179840840	8760	8760	8760	8760	101
413	20240906	143100	178956080	8760	8760	8760	8760	0
414	20240906	143000	178956080	8760	8760	8760	8760	0
415	20240906	142900	178956080	8760	8760	8760	8760	0
416	20240906	142800	178956080	8760	8760	8760	8760	0
417	20240906	142700	178956080	8760	8760	8760	8760	0
418	20240906	142600	178956080	8760	8760	8760	8760	7
419	20240906	142500	178894760	8760	8760	8760	8760	0
420	20240906	142400	178894760	8760	8760	8760	8760	0
421	20240906	142300	178894760	8760	8760	8760	8760	0
422	20240906	142200	178894760	8760	8760	8760	8760	0
423	20240906	142100	178894760	8760	8760	8760	8760	0
424	20240906	142000	178894760	8760	8760	8760	8760	0
425	20240906	141900	178894760	8760	8720	8760	8720	152
426	20240906	141800	177567100	8720	8720	8720	8720	32
427	20240906	141700	177288060	8730	8710	8730	8700	404
428	20240906	141600	173769340	8720	8720	8720	8720	0
429	20240906	141500	173769340	8720	8720	8720	8720	417
430	20240906	141400	170133100	8730	8730	8730	8730	84
431	20240906	141300	169399780	8730	8730	8730	8730	200
432	20240906	141200	167653780	8730	8730	8730	8730	0
433	20240906	141100	167653780	8730	8730	8730	8730	0
434	20240906	141000	167653780	8730	8730	8730	8730	0
435	20240906	140900	167653780	8730	8730	8730	8730	0
436	20240906	140800	167653780	8730	8730	8730	8730	0
437	20240906	140700	167653780	8730	8740	8740	8730	285
438	20240906	140600	165163210	8750	8750	8750	8750	0
439	20240906	140500	165163210	8750	8750	8750	8750	0
440	20240906	140400	165163210	8750	8750	8750	8750	0
441	20240906	140300	165163210	8750	8750	8750	8750	0
442	20240906	140200	165163210	8750	8760	8770	8750	20
443	20240906	140100	164988110	8770	8770	8770	8770	1
444	20240906	140000	164979340	8740	8740	8740	8740	0
445	20240906	135900	164979340	8740	8740	8740	8740	0
446	20240906	135800	164979340	8740	8740	8740	8740	200
447	20240906	135700	163231340	8740	8750	8750	8740	50
448	20240906	135600	162794330	8730	8730	8730	8730	0
449	20240906	135500	162794330	8730	8730	8730	8730	0
450	20240906	135400	162794330	8730	8730	8730	8730	0
451	20240906	135300	162794330	8730	8730	8730	8730	0
452	20240906	135200	162794330	8730	8730	8730	8730	0
453	20240906	135100	162794330	8730	8730	8730	8730	0
454	20240906	135000	162794330	8730	8740	8740	8730	12
455	20240906	134900	162689560	8770	8770	8770	8770	0
456	20240906	134800	162689560	8770	8770	8770	8770	10
457	20240906	134700	162601860	8770	8770	8770	8770	0
458	20240906	134600	162601860	8770	8770	8770	8770	0
459	20240906	134500	162601860	8770	8770	8770	8770	0
460	20240906	134400	162601860	8770	8770	8770	8770	0
461	20240906	134300	162601860	8770	8770	8770	8770	0
462	20240906	134200	162601860	8770	8770	8770	8770	0
463	20240906	134100	162601860	8770	8770	8770	8770	0
464	20240906	134000	162601860	8770	8770	8770	8770	0
465	20240906	133900	162601860	8770	8770	8770	8770	9
466	20240906	133800	162522930	8770	8770	8770	8770	0
467	20240906	133700	162522930	8770	8770	8770	8770	0
468	20240906	133600	162522930	8770	8770	8770	8770	0
469	20240906	133500	162522930	8770	8770	8770	8770	0
470	20240906	133400	162522930	8770	8770	8770	8770	0
471	20240906	133300	162522930	8770	8770	8770	8770	0
472	20240906	133200	162522930	8770	8770	8770	8770	0
473	20240906	133100	162522930	8770	8770	8770	8770	0
474	20240906	133000	162522930	8770	8770	8770	8770	0
475	20240906	132900	162522930	8770	8770	8770	8770	1
476	20240906	132800	162514160	8770	8770	8770	8770	0
477	20240906	132700	162514160	8770	8750	8770	8730	301
478	20240906	132600	159882730	8750	8750	8750	8750	0
479	20240906	132500	159882730	8750	8750	8750	8750	300
480	20240906	132400	157257730	8770	8770	8770	8770	0
481	20240906	132300	157257730	8770	8770	8770	8770	0
482	20240906	132200	157257730	8770	8770	8770	8770	0
483	20240906	132100	157257730	8770	8770	8770	8770	0
484	20240906	132000	157257730	8770	8770	8770	8770	0
485	20240906	131900	157257730	8770	8770	8770	8770	0
486	20240906	131800	157257730	8770	8770	8770	8770	1
487	20240906	131700	157248960	8750	8750	8750	8750	0
488	20240906	131600	157248960	8750	8750	8750	8750	0
489	20240906	131500	157248960	8750	8750	8750	8750	0
490	20240906	131400	157248960	8750	8750	8750	8750	0
491	20240906	131300	157248960	8750	8750	8750	8750	0
492	20240906	131200	157248960	8750	8750	8750	8750	0
493	20240906	131100	157248960	8750	8750	8750	8750	0
494	20240906	131000	157248960	8750	8750	8750	8750	0
495	20240906	130900	157248960	8750	8750	8750	8750	0
496	20240906	130800	157248960	8750	8750	8750	8750	0
497	20240906	130700	157248960	8750	8750	8750	8750	0
498	20240906	130600	157248960	8750	8750	8750	8750	0
499	20240906	130500	157248960	8750	8750	8750	8750	0
500	20240906	130400	157248960	8750	8750	8750	8750	61
501	20240906	130300	156715210	8760	8760	8760	8760	1
502	20240906	130200	156706450	8770	8770	8770	8770	0
503	20240906	130100	156706450	8770	8770	8770	8770	1
504	20240906	130000	156697680	8760	8760	8760	8760	100
505	20240906	125900	155821680	8750	8750	8750	8750	0
506	20240906	125800	155821680	8750	8750	8750	8750	0
507	20240906	125700	155821680	8750	8750	8750	8750	136
508	20240906	125600	154631680	8750	8750	8750	8750	0
509	20240906	125500	154631680	8750	8750	8750	8750	0
510	20240906	125400	154631680	8750	8750	8750	8750	0
511	20240906	125300	154631680	8750	8750	8750	8750	22
512	20240906	125200	154439180	8750	8750	8750	8750	0
513	20240906	125100	154439180	8750	8750	8750	8750	0
514	20240906	125000	154439180	8750	8750	8750	8750	0
515	20240906	124900	154439180	8750	8750	8750	8750	1
516	20240906	124800	154430430	8720	8720	8720	8720	0
517	20240906	124700	154430430	8720	8720	8720	8720	0
518	20240906	124600	154430430	8720	8720	8720	8720	0
519	20240906	124500	154430430	8720	8720	8720	8720	0
520	20240906	124400	154430430	8720	8720	8720	8720	0
521	20240906	124300	154430430	8720	8720	8720	8720	0
522	20240906	124200	154430430	8720	8720	8720	8720	0
523	20240906	124100	154430430	8720	8720	8750	8720	10
524	20240906	124000	154343070	8720	8720	8720	8720	5
525	20240906	123900	154299470	8720	8710	8720	8710	827
526	20240906	123800	147093790	8710	8720	8720	8710	12
527	20240906	123700	146989210	8720	8720	8720	8720	0
528	20240906	123600	146989210	8720	8720	8720	8720	0
529	20240906	123500	146989210	8720	8720	8720	8720	0
530	20240906	123400	146989210	8720	8720	8720	8720	103
531	20240906	123300	146091050	8720	8720	8720	8720	50
532	20240906	123200	145655050	8720	8720	8720	8720	20
533	20240906	123100	145480650	8720	8720	8720	8720	1
534	20240906	123000	145471930	8710	8710	8710	8710	10
535	20240906	122900	145384830	8720	8720	8720	8720	0
536	20240906	122800	145384830	8720	8720	8720	8720	0
537	20240906	122700	145384830	8720	8720	8720	8720	0
538	20240906	122600	145384830	8720	8720	8720	8720	0
539	20240906	122500	145384830	8720	8720	8720	8720	0
540	20240906	122400	145384830	8720	8720	8720	8720	0
541	20240906	122300	145384830	8720	8720	8720	8710	132
542	20240906	122200	144234600	8720	8720	8720	8720	0
543	20240906	122100	144234600	8720	8720	8720	8720	49
544	20240906	122000	143807320	8720	8720	8720	8720	3
545	20240906	121900	143781160	8720	8710	8720	8710	331
546	20240906	121800	140898050	8720	8730	8730	8720	194
547	20240906	121700	139205930	8740	8740	8740	8740	0
548	20240906	121600	139205930	8740	8740	8740	8740	7
549	20240906	121500	139144750	8770	8770	8770	8770	0
550	20240906	121400	139144750	8770	8750	8770	8750	10
551	20240906	121300	139057150	8770	8770	8770	8770	0
552	20240906	121200	139057150	8770	8770	8770	8770	0
553	20240906	121100	139057150	8770	8770	8770	8770	1
554	20240906	121000	139048380	8720	8720	8720	8720	0
555	20240906	120900	139048380	8720	8720	8720	8720	0
556	20240906	120800	139048380	8720	8720	8720	8720	0
557	20240906	120700	139048380	8720	8720	8720	8720	0
558	20240906	120600	139048380	8720	8720	8720	8720	0
559	20240906	120500	139048380	8720	8720	8720	8720	0
560	20240906	120400	139048380	8720	8720	8720	8720	0
561	20240906	120300	139048380	8720	8720	8720	8720	0
562	20240906	120200	139048380	8720	8720	8720	8720	0
563	20240906	120100	139048380	8720	8720	8720	8720	0
564	20240906	120000	139048380	8720	8720	8720	8720	0
565	20240906	115900	139048380	8720	8720	8720	8720	0
566	20240906	115800	139048380	8720	8720	8720	8720	1
567	20240906	115700	139039660	8750	8750	8750	8750	0
568	20240906	115600	139039660	8750	8750	8750	8750	0
569	20240906	115500	139039660	8750	8750	8750	8750	0
570	20240906	115400	139039660	8750	8750	8750	8750	0
571	20240906	115300	139039660	8750	8750	8750	8730	377
572	20240906	115200	135741010	8750	8750	8750	8750	200
573	20240906	115100	133991010	8750	8750	8750	8750	0
574	20240906	115000	133991010	8750	8750	8750	8750	0
575	20240906	114900	133991010	8750	8750	8750	8750	0
576	20240906	114800	133991010	8750	8750	8750	8750	0
577	20240906	114700	133991010	8750	8750	8750	8750	0
578	20240906	114600	133991010	8750	8750	8750	8750	0
579	20240906	114500	133991010	8750	8750	8750	8750	0
580	20240906	114400	133991010	8750	8750	8750	8750	250
581	20240906	114300	131803510	8750	8750	8750	8750	0
582	20240906	114200	131803510	8750	8750	8750	8750	1
583	20240906	114100	131794760	8760	8760	8760	8760	103
584	20240906	114000	130892480	8770	8810	8810	8770	3150
585	20240906	113900	103178350	8810	8820	8820	8810	221
586	20240906	113800	101231330	8820	8820	8820	8820	0
587	20240906	113700	101231330	8820	8820	8820	8820	0
588	20240906	113600	101231330	8820	8820	8820	8820	0
589	20240906	113500	101231330	8820	8820	8820	8820	0
590	20240906	113400	101231330	8820	8820	8820	8820	0
591	20240906	113300	101231330	8820	8820	8820	8820	0
592	20240906	113200	101231330	8820	8820	8820	8820	2
593	20240906	113100	101213690	8860	8860	8860	8860	0
594	20240906	113000	101213690	8860	8860	8860	8860	0
595	20240906	112900	101213690	8860	8860	8860	8860	3
596	20240906	112800	101187110	8820	8820	8820	8820	0
597	20240906	112700	101187110	8820	8820	8820	8820	0
598	20240906	112600	101187110	8820	8820	8820	8820	0
599	20240906	112500	101187110	8820	8820	8820	8820	10
600	20240906	112400	101098910	8840	8840	8840	8820	17
601	20240906	112300	100948670	8860	8860	8860	8860	1
602	20240906	112200	100939810	8820	8820	8820	8820	0
603	20240906	112100	100939810	8820	8820	8820	8820	0
604	20240906	112000	100939810	8820	8820	8820	8820	0
605	20240906	111900	100939810	8820	8810	8820	8810	154
606	20240906	111800	99582950	8810	8810	8810	8810	0
607	20240906	111700	99582950	8810	8810	8810	8810	0
608	20240906	111600	99582950	8810	8810	8810	8810	0
609	20240906	111500	99582950	8810	8820	8820	8810	625
610	20240906	111400	94072600	8820	8820	8820	8820	0
611	20240906	111300	94072600	8820	8820	8820	8820	1107
612	20240906	111200	84308860	8820	8830	8830	8820	121
613	20240906	111100	83240570	8830	8830	8830	8830	1
614	20240906	111000	83231740	8860	8860	8860	8860	1
615	20240906	110900	83222880	8820	8820	8820	8820	0
616	20240906	110800	83222880	8820	8840	8840	8820	71
617	20240906	110700	82596260	8860	8860	8860	8860	0
618	20240906	110600	82596260	8860	8860	8860	8860	0
619	20240906	110500	82596260	8860	8860	8860	8860	0
620	20240906	110400	82596260	8860	8860	8860	8860	0
621	20240906	110300	82596260	8860	8860	8860	8860	1
622	20240906	110200	82587400	8860	8860	8860	8860	0
623	20240906	110100	82587400	8860	8860	8860	8860	0
624	20240906	110000	82587400	8860	8860	8860	8860	0
625	20240906	105900	82587400	8860	8860	8860	8860	0
626	20240906	105800	82587400	8860	8860	8860	8860	1
627	20240906	105700	82578540	8860	8860	8860	8860	1
628	20240906	105600	82569680	8840	8850	8850	8830	196
629	20240906	105500	80838810	8860	8860	8860	8860	0
630	20240906	105400	80838810	8860	8860	8860	8860	3
631	20240906	105300	80812230	8860	8860	8860	8860	0
632	20240906	105200	80812230	8860	8860	8860	8860	0
633	20240906	105100	80812230	8860	8860	8860	8860	0
634	20240906	105000	80812230	8860	8860	8860	8860	0
635	20240906	104900	80812230	8860	8860	8860	8860	5
636	20240906	104800	80767930	8860	8860	8860	8860	0
637	20240906	104700	80767930	8860	8860	8860	8860	0
638	20240906	104600	80767930	8860	8860	8860	8860	0
639	20240906	104500	80767930	8860	8860	8860	8860	0
640	20240906	104400	80767930	8860	8860	8860	8860	0
641	20240906	104300	80767930	8860	8860	8860	8860	1
642	20240906	104200	80759070	8830	8830	8830	8830	0
643	20240906	104100	80759070	8830	8830	8830	8830	13
644	20240906	104000	80644280	8870	8870	8870	8870	0
645	20240906	103900	80644280	8870	8870	8870	8870	0
646	20240906	103800	80644280	8870	8870	8870	8870	0
647	20240906	103700	80644280	8870	8870	8870	8870	0
648	20240906	103600	80644280	8870	8870	8870	8870	1
649	20240906	103500	80635410	8820	8830	8830	8820	24
650	20240906	103400	80423580	8830	8830	8830	8830	0
651	20240906	103300	80423580	8830	8830	8830	8830	0
652	20240906	103200	80423580	8830	8830	8830	8830	0
653	20240906	103100	80423580	8830	8830	8830	8830	0
654	20240906	103000	80423580	8830	8830	8830	8830	0
655	20240906	102900	80423580	8830	8830	8830	8830	0
656	20240906	102800	80423580	8830	8830	8830	8830	0
657	20240906	102700	80423580	8830	8830	8830	8820	264
658	20240906	102600	78092550	8830	8830	8830	8830	0
659	20240906	102500	78092550	8830	8830	8830	8830	0
660	20240906	102400	78092550	8830	8830	8830	8830	0
661	20240906	102300	78092550	8830	8830	8830	8830	37
662	20240906	102200	77765840	8830	8830	8830	8830	0
663	20240906	102100	77765840	8830	8810	8830	8810	19
664	20240906	102000	77598200	8810	8820	8820	8810	88
665	20240906	101900	76822910	8820	8820	8820	8820	10
666	20240906	101800	76734710	8810	8810	8810	8810	0
667	20240906	101700	76734710	8810	8810	8810	8810	0
668	20240906	101600	76734710	8810	8810	8810	8810	116
669	20240906	101500	75712750	8810	8810	8810	8810	0
670	20240906	101400	75712750	8810	8810	8810	8810	0
671	20240906	101300	75712750	8810	8810	8810	8810	400
672	20240906	101200	72188750	8810	8810	8810	8810	0
673	20240906	101100	72188750	8810	8810	8810	8810	0
674	20240906	101000	72188750	8810	8810	8810	8810	0
675	20240906	100900	72188750	8810	8820	8820	8810	65
676	20240906	100800	71615800	8820	8840	8840	8820	328
677	20240906	100700	68721000	8850	8850	8850	8850	214
678	20240906	100600	66827100	8880	8910	8910	8880	20
679	20240906	100500	66649200	8910	8910	8910	8910	0
680	20240906	100400	66649200	8910	8850	8910	8850	161
681	20240906	100300	65224290	8850	8860	8860	8850	161
682	20240906	100200	63797850	8870	8870	8870	8870	50
683	20240906	100100	63354350	8910	8910	8910	8910	150
684	20240906	100000	62017850	8870	8870	8870	8870	0
685	20240906	095900	62017850	8870	8870	8870	8870	45
686	20240906	095800	61618700	8880	8910	8910	8880	55
687	20240906	095700	61130000	8910	8910	8910	8910	0
688	20240906	095600	61130000	8910	8910	8910	8910	0
689	20240906	095500	61130000	8910	8910	8910	8910	0
690	20240906	095400	61130000	8910	8910	8910	8910	14
691	20240906	095300	61005260	8860	8880	8880	8860	31
692	20240906	095200	60730200	8910	8910	8910	8910	0
693	20240906	095100	60730200	8910	8900	8910	8900	5
694	20240906	095000	60685680	8860	8900	8900	8860	30
695	20240906	094900	60419340	8860	8880	8880	8860	331
696	20240906	094800	57484420	8890	8890	8890	8890	100
697	20240906	094700	56595420	8890	8890	8890	8890	18
698	20240906	094600	56435400	8880	8930	8930	8880	1160
699	20240906	094500	46114410	8950	8950	8950	8950	0
700	20240906	094400	46114410	8950	8960	8960	8950	12
701	20240906	094300	46006920	8970	8970	8970	8970	0
702	20240906	094200	46006920	8970	8970	8970	8970	0
703	20240906	094100	46006920	8970	8970	8970	8970	0
704	20240906	094000	46006920	8970	8960	9010	8960	93
705	20240906	093900	45171960	8960	8960	8960	8920	810
706	20240906	093800	37945370	8960	8950	8960	8930	699
707	20240906	093700	31695310	8960	8960	8960	8960	10
708	20240906	093600	31605710	9000	9000	9000	9000	2
709	20240906	093500	31587710	8960	8970	8970	8960	252
710	20240906	093400	29329680	8970	8980	8980	8970	987
711	20240906	093300	20473670	8970	8970	8970	8970	1
712	20240906	093200	20464700	8970	8970	8970	8970	0
713	20240906	093100	20464700	8970	8970	8970	8970	0
714	20240906	093000	20464700	8970	8970	8970	8970	0
715	20240906	092900	20464700	8970	8970	8970	8970	0
716	20240906	092800	20464700	8970	8970	8970	8970	15
717	20240906	092700	20330150	8980	9000	9000	8980	22
718	20240906	092600	20132350	9010	9010	9010	9010	29
719	20240906	092500	19871060	9060	9060	9060	9060	0
720	20240906	092400	19871060	9060	9060	9060	9060	0
721	20240906	092300	19871060	9060	9060	9060	9060	0
722	20240906	092200	19871060	9060	9030	9060	9030	1039
723	20240906	092100	10488860	9040	9050	9060	9040	3
724	20240906	092000	10461710	9060	9060	9060	9060	101
725	20240906	091900	9546650	9100	9090	9100	9090	20
726	20240906	091800	9364840	9090	9050	9090	9050	11
727	20240906	091700	9264970	9100	9090	9100	8980	173
728	20240906	091600	7697410	9090	9090	9090	9090	5
729	20240906	091500	7651960	9090	9090	9090	9090	0
730	20240906	091400	7651960	9090	9090	9090	9090	0
731	20240906	091300	7651960	9090	9090	9090	9090	3
732	20240906	091200	7624690	9090	9090	9090	9090	0
733	20240906	091100	7624690	9090	9090	9090	9090	0
734	20240906	091000	7624690	9090	9090	9090	9090	0
735	20240906	090900	7624690	9090	9090	9090	9090	147
736	20240906	090800	6288460	9090	9090	9090	9090	1
737	20240906	090700	6279370	9080	9080	9080	9080	147
738	20240906	090600	4944610	9070	9070	9070	9070	119
739	20240906	090500	3865280	9050	9050	9050	9050	10
740	20240906	090400	3774780	9050	9050	9050	9050	0
741	20240906	090300	3774780	9050	8960	9050	8950	315
742	20240906	090200	953310	9100	9100	9100	9100	0
743	20240906	090100	953310	9100	9100	9100	9100	0
744	20240906	090000	953310	9100	8900	9100	8900	107