KissMeData/308170/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210200	27304970	5790	5790	5790	5790	213
3	20240912	210100	27304970	5790	5790	5790	5790	0
4	20240912	210000	27304970	5790	5790	5790	5790	0
5	20240912	205900	27304970	5790	5790	5790	5790	0
6	20240912	205800	27304970	5790	5790	5790	5790	0
7	20240912	205700	27304970	5790	5790	5790	5790	0
8	20240912	205600	27304970	5790	5790	5790	5790	0
9	20240912	205500	27304970	5790	5790	5790	5790	0
10	20240912	205400	27304970	5790	5790	5790	5790	0
11	20240912	205300	27304970	5790	5790	5790	5790	0
12	20240912	205200	27304970	5790	5790	5790	5790	0
13	20240912	205100	27304970	5790	5790	5790	5790	0
14	20240912	205000	27304970	5790	5790	5790	5790	0
15	20240912	204900	27304970	5790	5790	5790	5790	0
16	20240912	204800	27304970	5790	5790	5790	5790	0
17	20240912	204700	27304970	5790	5790	5790	5790	0
18	20240912	204600	27304970	5790	5790	5790	5790	0
19	20240912	204500	27304970	5790	5790	5790	5790	0
20	20240912	204400	27304970	5790	5790	5790	5790	0
21	20240912	204300	27304970	5790	5790	5790	5790	0
22	20240912	204200	27304970	5790	5790	5790	5790	0
23	20240912	204100	27304970	5790	5790	5790	5790	0
24	20240912	204000	27304970	5790	5790	5790	5790	0
25	20240912	203900	27304970	5790	5790	5790	5790	0
26	20240912	203800	27304970	5790	5790	5790	5790	0
27	20240912	203700	27304970	5790	5790	5790	5790	0
28	20240912	203600	27304970	5790	5790	5790	5790	0
29	20240912	203500	27304970	5790	5790	5790	5790	0
30	20240912	203400	27304970	5790	5790	5790	5790	0
31	20240912	203300	27304970	5790	5790	5790	5790	0
32	20240912	203200	27304970	5790	5790	5790	5790	213
33	20240912	203100	27304970	5790	5790	5790	5790	0
34	20240912	203000	27304970	5790	5790	5790	5790	0
35	20240912	202900	27304970	5790	5790	5790	5790	0
36	20240912	202800	27304970	5790	5790	5790	5790	0
37	20240912	202700	27304970	5790	5790	5790	5790	0
38	20240912	202600	27304970	5790	5790	5790	5790	0
39	20240912	202500	27304970	5790	5790	5790	5790	0
40	20240912	202400	27304970	5790	5790	5790	5790	0
41	20240912	202300	27304970	5790	5790	5790	5790	0
42	20240912	202200	27304970	5790	5790	5790	5790	0
43	20240912	202100	27304970	5790	5790	5790	5790	0
44	20240912	202000	27304970	5790	5790	5790	5790	0
45	20240912	201900	27304970	5790	5790	5790	5790	0
46	20240912	201800	27304970	5790	5790	5790	5790	0
47	20240912	201700	27304970	5790	5790	5790	5790	0
48	20240912	201600	27304970	5790	5790	5790	5790	0
49	20240912	201500	27304970	5790	5790	5790	5790	0
50	20240912	201400	27304970	5790	5790	5790	5790	0
51	20240912	201300	27304970	5790	5790	5790	5790	0
52	20240912	201200	27304970	5790	5790	5790	5790	0
53	20240912	201100	27304970	5790	5790	5790	5790	0
54	20240912	201000	27304970	5790	5790	5790	5790	0
55	20240912	200900	27304970	5790	5790	5790	5790	0
56	20240912	200800	27304970	5790	5790	5790	5790	0
57	20240912	200700	27304970	5790	5790	5790	5790	0
58	20240912	200600	27304970	5790	5790	5790	5790	0
59	20240912	200500	27304970	5790	5790	5790	5790	0
60	20240912	200400	27304970	5790	5790	5790	5790	0
61	20240912	200300	27304970	5790	5790	5790	5790	0
62	20240912	200200	27304970	5790	5790	5790	5790	213
63	20240912	200100	27304970	5790	5790	5790	5790	0
64	20240912	200000	27304970	5790	5790	5790	5790	0
65	20240912	195900	27304970	5790	5790	5790	5790	0
66	20240912	195800	27304970	5790	5790	5790	5790	0
67	20240912	195700	27304970	5790	5790	5790	5790	0
68	20240912	195600	27304970	5790	5790	5790	5790	0
69	20240912	195500	27304970	5790	5790	5790	5790	0
70	20240912	195400	27304970	5790	5790	5790	5790	0
71	20240912	195300	27304970	5790	5790	5790	5790	0
72	20240912	195200	27304970	5790	5790	5790	5790	0
73	20240912	195100	27304970	5790	5790	5790	5790	0
74	20240912	195000	27304970	5790	5790	5790	5790	0
75	20240912	194900	27304970	5790	5790	5790	5790	0
76	20240912	194800	27304970	5790	5790	5790	5790	0
77	20240912	194700	27304970	5790	5790	5790	5790	0
78	20240912	194600	27304970	5790	5790	5790	5790	0
79	20240912	194500	27304970	5790	5790	5790	5790	0
80	20240912	194400	27304970	5790	5790	5790	5790	0
81	20240912	194300	27304970	5790	5790	5790	5790	0
82	20240912	194200	27304970	5790	5790	5790	5790	0
83	20240912	194100	27304970	5790	5790	5790	5790	0
84	20240912	194000	27304970	5790	5790	5790	5790	0
85	20240912	193900	27304970	5790	5790	5790	5790	0
86	20240912	193800	27304970	5790	5790	5790	5790	0
87	20240912	193700	27304970	5790	5790	5790	5790	0
88	20240912	193600	27304970	5790	5790	5790	5790	0
89	20240912	193500	27304970	5790	5790	5790	5790	0
90	20240912	193400	27304970	5790	5790	5790	5790	0
91	20240912	193300	27304970	5790	5790	5790	5790	0
92	20240912	193200	27304970	5790	5790	5790	5790	213
93	20240912	193100	27304970	5790	5790	5790	5790	0
94	20240912	193000	27304970	5790	5790	5790	5790	0
95	20240912	192900	27304970	5790	5790	5790	5790	0
96	20240912	192800	27304970	5790	5790	5790	5790	0
97	20240912	192700	27304970	5790	5790	5790	5790	0
98	20240912	192600	27304970	5790	5790	5790	5790	0
99	20240912	192500	27304970	5790	5790	5790	5790	0
100	20240912	192400	27304970	5790	5790	5790	5790	0
101	20240912	192300	27304970	5790	5790	5790	5790	0
102	20240912	192200	27304970	5790	5790	5790	5790	0
103	20240912	192100	27304970	5790	5790	5790	5790	0
104	20240912	192000	27304970	5790	5790	5790	5790	0
105	20240912	191900	27304970	5790	5790	5790	5790	0
106	20240912	191800	27304970	5790	5790	5790	5790	0
107	20240912	191700	27304970	5790	5790	5790	5790	0
108	20240912	191600	27304970	5790	5790	5790	5790	0
109	20240912	191500	27304970	5790	5790	5790	5790	0
110	20240912	191400	27304970	5790	5790	5790	5790	0
111	20240912	191300	27304970	5790	5790	5790	5790	0
112	20240912	191200	27304970	5790	5790	5790	5790	0
113	20240912	191100	27304970	5790	5790	5790	5790	0
114	20240912	191000	27304970	5790	5790	5790	5790	0
115	20240912	190900	27304970	5790	5790	5790	5790	0
116	20240912	190800	27304970	5790	5790	5790	5790	0
117	20240912	190700	27304970	5790	5790	5790	5790	0
118	20240912	190600	27304970	5790	5790	5790	5790	0
119	20240912	190500	27304970	5790	5790	5790	5790	0
120	20240912	190400	27304970	5790	5790	5790	5790	0
121	20240912	190300	27304970	5790	5790	5790	5790	0
122	20240912	190200	27304970	5790	5790	5790	5790	213
123	20240912	190100	27304970	5790	5790	5790	5790	0
124	20240912	190000	27304970	5790	5790	5790	5790	0
125	20240912	185900	27304970	5790	5790	5790	5790	0
126	20240912	185800	27304970	5790	5790	5790	5790	0
127	20240912	185700	27304970	5790	5790	5790	5790	0
128	20240912	185600	27304970	5790	5790	5790	5790	0
129	20240912	185500	27304970	5790	5790	5790	5790	0
130	20240912	185400	27304970	5790	5790	5790	5790	0
131	20240912	185300	27304970	5790	5790	5790	5790	0
132	20240912	185200	27304970	5790	5790	5790	5790	0
133	20240912	185100	27304970	5790	5790	5790	5790	0
134	20240912	185000	27304970	5790	5790	5790	5790	0
135	20240912	184900	27304970	5790	5790	5790	5790	0
136	20240912	184800	27304970	5790	5790	5790	5790	0
137	20240912	184700	27304970	5790	5790	5790	5790	0
138	20240912	184600	27304970	5790	5790	5790	5790	0
139	20240912	184500	27304970	5790	5790	5790	5790	0
140	20240912	184400	27304970	5790	5790	5790	5790	0
141	20240912	184300	27304970	5790	5790	5790	5790	0
142	20240912	184200	27304970	5790	5790	5790	5790	0
143	20240912	184100	27304970	5790	5790	5790	5790	0
144	20240912	184000	27304970	5790	5790	5790	5790	0
145	20240912	183900	27304970	5790	5790	5790	5790	0
146	20240912	183800	27304970	5790	5790	5790	5790	0
147	20240912	183700	27304970	5790	5790	5790	5790	0
148	20240912	183600	27304970	5790	5790	5790	5790	0
149	20240912	183500	27304970	5790	5790	5790	5790	0
150	20240912	183400	27304970	5790	5790	5790	5790	0
151	20240912	183300	27304970	5790	5790	5790	5790	0
152	20240912	183200	27304970	5790	5790	5790	5790	213
153	20240912	183100	27304970	5790	5790	5790	5790	0
154	20240912	183000	27304970	5790	5790	5790	5790	0
155	20240912	182900	27304970	5790	5790	5790	5790	0
156	20240912	182800	27304970	5790	5790	5790	5790	0
157	20240912	182700	27304970	5790	5790	5790	5790	0
158	20240912	182600	27304970	5790	5790	5790	5790	0
159	20240912	182500	27304970	5790	5790	5790	5790	0
160	20240912	182400	27304970	5790	5790	5790	5790	0
161	20240912	182300	27304970	5790	5790	5790	5790	0
162	20240912	182200	27304970	5790	5790	5790	5790	0
163	20240912	182100	27304970	5790	5790	5790	5790	0
164	20240912	182000	27304970	5790	5790	5790	5790	0
165	20240912	181900	27304970	5790	5790	5790	5790	0
166	20240912	181800	27304970	5790	5790	5790	5790	0
167	20240912	181700	27304970	5790	5790	5790	5790	0
168	20240912	181600	27304970	5790	5790	5790	5790	0
169	20240912	181500	27304970	5790	5790	5790	5790	0
170	20240912	181400	27304970	5790	5790	5790	5790	0
171	20240912	181300	27304970	5790	5790	5790	5790	0
172	20240912	181200	27304970	5790	5790	5790	5790	0
173	20240912	181100	27304970	5790	5790	5790	5790	0
174	20240912	181000	27304970	5790	5790	5790	5790	0
175	20240912	180900	27304970	5790	5790	5790	5790	0
176	20240912	180800	27304970	5790	5790	5790	5790	0
177	20240912	180700	27304970	5790	5790	5790	5790	0
178	20240912	180600	27304970	5790	5790	5790	5790	0
179	20240912	180500	27304970	5790	5790	5790	5790	0
180	20240912	180400	27304970	5790	5790	5790	5790	0
181	20240912	180300	27304970	5790	5790	5790	5790	0
182	20240912	180200	27304970	5790	5790	5790	5790	213
183	20240912	180100	27304970	5790	5790	5790	5790	0
184	20240912	180000	27304970	5790	5790	5790	5790	0
185	20240912	175900	27304970	5790	5790	5790	5790	0
186	20240912	175800	27304970	5790	5790	5790	5790	0
187	20240912	175700	27304970	5790	5790	5790	5790	0
188	20240912	175600	27304970	5790	5790	5790	5790	0
189	20240912	175500	27304970	5790	5790	5790	5790	0
190	20240912	175400	27304970	5790	5790	5790	5790	0
191	20240912	175300	27304970	5790	5790	5790	5790	0
192	20240912	175200	27304970	5790	5790	5790	5790	0
193	20240912	175100	27304970	5790	5790	5790	5790	0
194	20240912	175000	27304970	5790	5790	5790	5790	0
195	20240912	174900	27304970	5790	5790	5790	5790	0
196	20240912	174800	27304970	5790	5790	5790	5790	0
197	20240912	174700	27304970	5790	5790	5790	5790	0
198	20240912	174600	27304970	5790	5790	5790	5790	0
199	20240912	174500	27304970	5790	5790	5790	5790	0
200	20240912	174400	27304970	5790	5790	5790	5790	0
201	20240912	174300	27304970	5790	5790	5790	5790	0
202	20240912	174200	27304970	5790	5790	5790	5790	0
203	20240912	174100	27304970	5790	5790	5790	5790	0
204	20240912	174000	27304970	5790	5790	5790	5790	0
205	20240912	173900	27304970	5790	5790	5790	5790	0
206	20240912	173800	27304970	5790	5790	5790	5790	0
207	20240912	173700	27304970	5790	5790	5790	5790	0
208	20240912	173600	27304970	5790	5790	5790	5790	0
209	20240912	173500	27304970	5790	5790	5790	5790	0
210	20240912	173400	27304970	5790	5790	5790	5790	0
211	20240912	173300	27304970	5790	5790	5790	5790	0
212	20240912	173200	27304970	5790	5790	5790	5790	213
213	20240912	173100	27304970	5790	5790	5790	5790	0
214	20240912	173000	27304970	5790	5790	5790	5790	0
215	20240912	172900	27304970	5790	5790	5790	5790	0
216	20240912	172800	27304970	5790	5790	5790	5790	0
217	20240912	172700	27304970	5790	5790	5790	5790	0
218	20240912	172600	27304970	5790	5790	5790	5790	0
219	20240912	172500	27304970	5790	5790	5790	5790	0
220	20240912	172400	27304970	5790	5790	5790	5790	0
221	20240912	172300	27304970	5790	5790	5790	5790	0
222	20240912	172200	27304970	5790	5790	5790	5790	0
223	20240912	172100	27304970	5790	5790	5790	5790	0
224	20240912	172000	27304970	5790	5790	5790	5790	0
225	20240912	171900	27304970	5790	5790	5790	5790	0
226	20240912	171800	27304970	5790	5790	5790	5790	0
227	20240912	171700	27304970	5790	5790	5790	5790	0
228	20240912	171600	27304970	5790	5790	5790	5790	0
229	20240912	171500	27304970	5790	5790	5790	5790	0
230	20240912	171400	27304970	5790	5790	5790	5790	0
231	20240912	171300	27304970	5790	5790	5790	5790	0
232	20240912	171200	27304970	5790	5790	5790	5790	0
233	20240912	171100	27304970	5790	5790	5790	5790	0
234	20240912	171000	27304970	5790	5790	5790	5790	0
235	20240912	170900	27304970	5790	5790	5790	5790	0
236	20240912	170800	27304970	5790	5790	5790	5790	0
237	20240912	170700	27304970	5790	5790	5790	5790	0
238	20240912	170600	27304970	5790	5790	5790	5790	0
239	20240912	170500	27304970	5790	5790	5790	5790	0
240	20240912	170400	27304970	5790	5790	5790	5790	0
241	20240912	170300	27304970	5790	5790	5790	5790	0
242	20240912	170200	27304970	5790	5790	5790	5790	213
243	20240912	170100	27304970	5790	5790	5790	5790	0
244	20240912	170000	27304970	5790	5790	5790	5790	0
245	20240912	165900	27304970	5790	5790	5790	5790	0
246	20240912	165800	27304970	5790	5790	5790	5790	0
247	20240912	165700	27304970	5790	5790	5790	5790	0
248	20240912	165600	27304970	5790	5790	5790	5790	0
249	20240912	165500	27304970	5790	5790	5790	5790	0
250	20240912	165400	27304970	5790	5790	5790	5790	0
251	20240912	165300	27304970	5790	5790	5790	5790	0
252	20240912	165200	27304970	5790	5790	5790	5790	0
253	20240912	165100	27304970	5790	5790	5790	5790	0
254	20240912	165000	27304970	5790	5790	5790	5790	0
255	20240912	164900	27304970	5790	5790	5790	5790	0
256	20240912	164800	27304970	5790	5790	5790	5790	0
257	20240912	164700	27304970	5790	5790	5790	5790	0
258	20240912	164600	27304970	5790	5790	5790	5790	0
259	20240912	164500	27304970	5790	5790	5790	5790	0
260	20240912	164400	27304970	5790	5790	5790	5790	0
261	20240912	164300	27304970	5790	5790	5790	5790	0
262	20240912	164200	27304970	5790	5790	5790	5790	0
263	20240912	164100	27304970	5790	5790	5790	5790	0
264	20240912	164000	27304970	5790	5790	5790	5790	0
265	20240912	163900	27304970	5790	5790	5790	5790	0
266	20240912	163800	27304970	5790	5790	5790	5790	0
267	20240912	163700	27304970	5790	5790	5790	5790	0
268	20240912	163600	27304970	5790	5790	5790	5790	0
269	20240912	163500	27304970	5790	5790	5790	5790	0
270	20240912	163400	27304970	5790	5790	5790	5790	0
271	20240912	163300	27304970	5790	5790	5790	5790	0
272	20240912	163200	27304970	5790	5790	5790	5790	213
273	20240912	163100	27304970	5790	5790	5790	5790	0
274	20240912	163000	27304970	5790	5790	5790	5790	0
275	20240912	162900	27304970	5790	5790	5790	5790	0
276	20240912	162800	27304970	5790	5790	5790	5790	0
277	20240912	162700	27304970	5790	5790	5790	5790	0
278	20240912	162600	27304970	5790	5790	5790	5790	0
279	20240912	162500	27304970	5790	5790	5790	5790	0
280	20240912	162400	27304970	5790	5790	5790	5790	0
281	20240912	162300	27304970	5790	5790	5790	5790	0
282	20240912	162200	27304970	5790	5790	5790	5790	0
283	20240912	162100	27304970	5790	5790	5790	5790	0
284	20240912	162000	27304970	5790	5790	5790	5790	0
285	20240912	161900	27304970	5790	5790	5790	5790	0
286	20240912	161800	27304970	5790	5790	5790	5790	0
287	20240912	161700	27304970	5790	5790	5790	5790	0
288	20240912	161600	27304970	5790	5790	5790	5790	0
289	20240912	161500	27304970	5790	5790	5790	5790	0
290	20240912	161400	27304970	5790	5790	5790	5790	0
291	20240912	161300	27304970	5790	5790	5790	5790	0
292	20240912	161200	27304970	5790	5790	5790	5790	0
293	20240912	161100	27304970	5790	5790	5790	5790	0
294	20240912	161000	27304970	5790	5790	5790	5790	0
295	20240912	160900	27304970	5790	5790	5790	5790	0
296	20240912	160800	27304970	5790	5790	5790	5790	0
297	20240912	160700	27304970	5790	5790	5790	5790	0
298	20240912	160600	27304970	5790	5790	5790	5790	0
299	20240912	160500	27304970	5790	5790	5790	5790	0
300	20240912	160400	27304970	5790	5790	5790	5790	0
301	20240912	160300	27304970	5790	5790	5790	5790	0
302	20240912	160200	27304970	5790	5790	5790	5790	213
303	20240912	160100	27304970	5790	5790	5790	5790	0
304	20240912	160000	27304970	5790	5790	5790	5790	0
305	20240912	155900	27304970	5790	5790	5790	5790	0
306	20240912	155800	27304970	5790	5790	5790	5790	0
307	20240912	155700	27304970	5790	5790	5790	5790	0
308	20240912	155600	27304970	5790	5790	5790	5790	0
309	20240912	155500	27304970	5790	5790	5790	5790	0
310	20240912	155400	27304970	5790	5790	5790	5790	0
311	20240912	155300	27304970	5790	5790	5790	5790	0
312	20240912	155200	27304970	5790	5790	5790	5790	0
313	20240912	155100	27304970	5790	5790	5790	5790	0
314	20240912	155000	27304970	5790	5790	5790	5790	0
315	20240912	154900	27304970	5790	5790	5790	5790	0
316	20240912	154800	27304970	5790	5790	5790	5790	0
317	20240912	154700	27304970	5790	5790	5790	5790	0
318	20240912	154600	27304970	5790	5790	5790	5790	0
319	20240912	154500	27304970	5790	5790	5790	5790	0
320	20240912	154400	27304970	5790	5790	5790	5790	0
321	20240912	154300	27304970	5790	5790	5790	5790	0
322	20240912	154200	27304970	5790	5790	5790	5790	0
323	20240912	154100	27304970	5790	5790	5790	5790	0
324	20240912	154000	27304970	5790	5790	5790	5790	0
325	20240912	153900	27304970	5790	5790	5790	5790	0
326	20240912	153800	27304970	5790	5790	5790	5790	0
327	20240912	153700	27304970	5790	5790	5790	5790	0
328	20240912	153600	27304970	5790	5790	5790	5790	0
329	20240912	153500	27304970	5790	5790	5790	5790	0
330	20240912	153400	27304970	5790	5790	5790	5790	0
331	20240912	153300	27304970	5790	5790	5790	5790	0
332	20240912	153200	27304970	5790	5790	5790	5790	213
333	20240912	153100	27304970	5790	5790	5790	5790	0
334	20240912	153000	27304970	5790	5790	5790	5790	213
335	20240912	152900	26071700	5720	5720	5720	5720	0
336	20240912	152800	26071700	5720	5720	5720	5720	0
337	20240912	152700	26071700	5720	5720	5720	5720	0
338	20240912	152600	26071700	5720	5720	5720	5720	0
339	20240912	152500	26071700	5720	5720	5720	5720	0
340	20240912	152400	26071700	5720	5720	5720	5720	0
341	20240912	152300	26071700	5720	5720	5720	5720	0
342	20240912	152200	26071700	5720	5720	5720	5720	0
343	20240912	152100	26071700	5720	5720	5720	5720	0
344	20240912	152000	26071700	5720	5720	5720	5720	0
345	20240912	151900	26071700	5720	5690	5720	5670	251
346	20240912	151800	24643040	5700	5720	5720	5700	146
347	20240912	151700	23810760	5720	5720	5720	5720	89
348	20240912	151600	23301680	5700	5700	5700	5700	1
349	20240912	151500	23295980	5690	5690	5690	5690	0
350	20240912	151400	23295980	5690	5690	5690	5690	2
351	20240912	151300	23284600	5690	5690	5690	5690	42
352	20240912	151200	23045620	5720	5720	5720	5720	0
353	20240912	151100	23045620	5720	5720	5720	5720	0
354	20240912	151000	23045620	5720	5720	5720	5720	0
355	20240912	150900	23045620	5720	5720	5720	5720	0
356	20240912	150800	23045620	5720	5720	5720	5720	0
357	20240912	150700	23045620	5720	5720	5720	5720	0
358	20240912	150600	23045620	5720	5720	5720	5720	0
359	20240912	150500	23045620	5720	5720	5720	5720	0
360	20240912	150400	23045620	5720	5720	5720	5720	0
361	20240912	150300	23045620	5720	5720	5720	5720	0
362	20240912	150200	23045620	5720	5720	5720	5720	0
363	20240912	150100	23045620	5720	5720	5720	5720	0
364	20240912	150000	23045620	5720	5720	5720	5720	1
365	20240912	145900	23039900	5680	5730	5730	5680	2
366	20240912	145800	23028490	5700	5700	5700	5700	0
367	20240912	145700	23028490	5700	5700	5700	5700	0
368	20240912	145600	23028490	5700	5700	5700	5700	193
369	20240912	145500	21928390	5730	5730	5730	5730	0
370	20240912	145400	21928390	5730	5730	5730	5730	0
371	20240912	145300	21928390	5730	5730	5730	5730	0
372	20240912	145200	21928390	5730	5730	5730	5730	0
373	20240912	145100	21928390	5730	5730	5730	5730	0
374	20240912	145000	21928390	5730	5730	5730	5730	5
375	20240912	144900	21899740	5730	5730	5730	5730	0
376	20240912	144800	21899740	5730	5730	5730	5730	0
377	20240912	144700	21899740	5730	5730	5730	5730	0
378	20240912	144600	21899740	5730	5730	5730	5730	0
379	20240912	144500	21899740	5730	5730	5730	5730	0
380	20240912	144400	21899740	5730	5730	5730	5730	0
381	20240912	144300	21899740	5730	5730	5730	5730	0
382	20240912	144200	21899740	5730	5730	5730	5730	1
383	20240912	144100	21894010	5710	5710	5710	5710	0
384	20240912	144000	21894010	5710	5710	5710	5710	0
385	20240912	143900	21894010	5710	5710	5710	5710	0
386	20240912	143800	21894010	5710	5710	5710	5710	0
387	20240912	143700	21894010	5710	5710	5710	5710	0
388	20240912	143600	21894010	5710	5710	5710	5710	0
389	20240912	143500	21894010	5710	5710	5710	5710	0
390	20240912	143400	21894010	5710	5710	5710	5710	0
391	20240912	143300	21894010	5710	5710	5710	5710	0
392	20240912	143200	21894010	5710	5710	5710	5710	0
393	20240912	143100	21894010	5710	5710	5710	5710	0
394	20240912	143000	21894010	5710	5710	5710	5710	0
395	20240912	142900	21894010	5710	5710	5710	5710	0
396	20240912	142800	21894010	5710	5710	5710	5710	0
397	20240912	142700	21894010	5710	5710	5710	5710	0
398	20240912	142600	21894010	5710	5710	5710	5710	0
399	20240912	142500	21894010	5710	5710	5710	5710	104
400	20240912	142400	21300170	5700	5700	5700	5700	0
401	20240912	142300	21300170	5700	5700	5700	5700	0
402	20240912	142200	21300170	5700	5700	5700	5700	0
403	20240912	142100	21300170	5700	5700	5700	5700	0
404	20240912	142000	21300170	5700	5700	5700	5700	0
405	20240912	141900	21300170	5700	5700	5700	5700	0
406	20240912	141800	21300170	5700	5700	5700	5700	0
407	20240912	141700	21300170	5700	5700	5700	5700	0
408	20240912	141600	21300170	5700	5730	5730	5700	41
409	20240912	141500	21066380	5730	5740	5740	5730	91
410	20240912	141400	20544060	5760	5760	5760	5760	0
411	20240912	141300	20544060	5760	5760	5760	5760	0
412	20240912	141200	20544060	5760	5760	5760	5760	0
413	20240912	141100	20544060	5760	5760	5760	5760	0
414	20240912	141000	20544060	5760	5760	5760	5760	0
415	20240912	140900	20544060	5760	5760	5760	5760	0
416	20240912	140800	20544060	5760	5760	5760	5760	0
417	20240912	140700	20544060	5760	5760	5760	5760	0
418	20240912	140600	20544060	5760	5760	5760	5760	0
419	20240912	140500	20544060	5760	5760	5760	5760	0
420	20240912	140400	20544060	5760	5760	5760	5760	0
421	20240912	140300	20544060	5760	5760	5760	5760	0
422	20240912	140200	20544060	5760	5760	5760	5760	0
423	20240912	140100	20544060	5760	5750	5760	5750	20
424	20240912	140000	20428880	5760	5760	5760	5760	0
425	20240912	135900	20428880	5760	5760	5760	5760	0
426	20240912	135800	20428880	5760	5760	5760	5760	0
427	20240912	135700	20428880	5760	5760	5760	5760	2
428	20240912	135600	20417360	5760	5760	5760	5760	0
429	20240912	135500	20417360	5760	5760	5760	5760	0
430	20240912	135400	20417360	5760	5760	5760	5760	0
431	20240912	135300	20417360	5760	5760	5760	5760	0
432	20240912	135200	20417360	5760	5740	5760	5740	6
433	20240912	135100	20382880	5750	5750	5750	5750	0
434	20240912	135000	20382880	5750	5750	5750	5750	10
435	20240912	134900	20325380	5770	5770	5770	5770	0
436	20240912	134800	20325380	5770	5770	5770	5770	0
437	20240912	134700	20325380	5770	5760	5770	5760	3
438	20240912	134600	20308090	5730	5730	5730	5730	8
439	20240912	134500	20262250	5730	5730	5730	5730	0
440	20240912	134400	20262250	5730	5730	5730	5730	0
441	20240912	134300	20262250	5730	5720	5730	5720	2
442	20240912	134200	20250800	5690	5690	5690	5690	0
443	20240912	134100	20250800	5690	5690	5690	5690	0
444	20240912	134000	20250800	5690	5690	5690	5690	0
445	20240912	133900	20250800	5690	5690	5690	5690	0
446	20240912	133800	20250800	5690	5690	5690	5690	0
447	20240912	133700	20250800	5690	5690	5690	5690	134
448	20240912	133600	19488340	5680	5680	5680	5680	0
449	20240912	133500	19488340	5680	5680	5680	5680	0
450	20240912	133400	19488340	5680	5680	5680	5680	0
451	20240912	133300	19488340	5680	5680	5680	5680	12
452	20240912	133200	19420180	5680	5680	5680	5680	17
453	20240912	133100	19323620	5680	5680	5680	5680	0
454	20240912	133000	19323620	5680	5680	5680	5680	0
455	20240912	132900	19323620	5680	5680	5680	5680	0
456	20240912	132800	19323620	5680	5680	5680	5680	0
457	20240912	132700	19323620	5680	5680	5680	5680	0
458	20240912	132600	19323620	5680	5680	5680	5680	0
459	20240912	132500	19323620	5680	5680	5680	5680	0
460	20240912	132400	19323620	5680	5680	5680	5680	0
461	20240912	132300	19323620	5680	5680	5680	5680	0
462	20240912	132200	19323620	5680	5680	5680	5680	0
463	20240912	132100	19323620	5680	5680	5680	5680	0
464	20240912	132000	19323620	5680	5680	5680	5680	6
465	20240912	131900	19289540	5690	5690	5690	5690	0
466	20240912	131800	19289540	5690	5690	5690	5690	0
467	20240912	131700	19289540	5690	5690	5690	5690	0
468	20240912	131600	19289540	5690	5690	5690	5690	0
469	20240912	131500	19289540	5690	5690	5690	5690	0
470	20240912	131400	19289540	5690	5690	5690	5690	5
471	20240912	131300	19261090	5690	5690	5690	5690	0
472	20240912	131200	19261090	5690	5690	5690	5690	0
473	20240912	131100	19261090	5690	5690	5690	5690	0
474	20240912	131000	19261090	5690	5690	5690	5690	0
475	20240912	130900	19261090	5690	5690	5690	5690	0
476	20240912	130800	19261090	5690	5690	5690	5690	0
477	20240912	130700	19261090	5690	5690	5690	5690	0
478	20240912	130600	19261090	5690	5690	5690	5690	0
479	20240912	130500	19261090	5690	5690	5690	5690	2
480	20240912	130400	19249710	5670	5670	5670	5670	0
481	20240912	130300	19249710	5670	5670	5670	5670	0
482	20240912	130200	19249710	5670	5670	5670	5670	0
483	20240912	130100	19249710	5670	5670	5670	5670	0
484	20240912	130000	19249710	5670	5670	5670	5670	0
485	20240912	125900	19249710	5670	5670	5670	5670	0
486	20240912	125800	19249710	5670	5670	5670	5670	0
487	20240912	125700	19249710	5670	5670	5670	5670	0
488	20240912	125600	19249710	5670	5670	5670	5670	0
489	20240912	125500	19249710	5670	5670	5670	5670	10
490	20240912	125400	19193010	5670	5670	5670	5670	0
491	20240912	125300	19193010	5670	5670	5670	5670	0
492	20240912	125200	19193010	5670	5670	5670	5670	0
493	20240912	125100	19193010	5670	5670	5670	5670	1
494	20240912	125000	19187340	5670	5670	5670	5670	0
495	20240912	124900	19187340	5670	5670	5670	5670	0
496	20240912	124800	19187340	5670	5680	5680	5670	27
497	20240912	124700	19034190	5670	5670	5670	5670	147
498	20240912	124600	18200700	5670	5670	5670	5670	0
499	20240912	124500	18200700	5670	5670	5670	5670	0
500	20240912	124400	18200700	5670	5670	5670	5670	1
501	20240912	124300	18195030	5660	5660	5660	5660	11
502	20240912	124200	18132770	5660	5660	5660	5660	1
503	20240912	124100	18127110	5670	5670	5670	5670	0
504	20240912	124000	18127110	5670	5670	5670	5670	0
505	20240912	123900	18127110	5670	5670	5670	5670	0
506	20240912	123800	18127110	5670	5670	5670	5670	0
507	20240912	123700	18127110	5670	5670	5670	5670	52
508	20240912	123600	17832270	5690	5690	5690	5690	0
509	20240912	123500	17832270	5690	5690	5690	5690	0
510	20240912	123400	17832270	5690	5690	5690	5690	0
511	20240912	123300	17832270	5690	5690	5690	5690	0
512	20240912	123200	17832270	5690	5690	5690	5690	0
513	20240912	123100	17832270	5690	5690	5690	5690	0
514	20240912	123000	17832270	5690	5690	5690	5690	0
515	20240912	122900	17832270	5690	5690	5690	5690	0
516	20240912	122800	17832270	5690	5690	5690	5690	0
517	20240912	122700	17832270	5690	5690	5690	5690	0
518	20240912	122600	17832270	5690	5690	5690	5690	1
519	20240912	122500	17826580	5690	5690	5690	5690	0
520	20240912	122400	17826580	5690	5690	5690	5690	0
521	20240912	122300	17826580	5690	5690	5690	5690	0
522	20240912	122200	17826580	5690	5690	5690	5690	0
523	20240912	122100	17826580	5690	5690	5690	5690	0
524	20240912	122000	17826580	5690	5690	5690	5690	0
525	20240912	121900	17826580	5690	5690	5690	5690	0
526	20240912	121800	17826580	5690	5690	5690	5690	0
527	20240912	121700	17826580	5690	5690	5690	5690	0
528	20240912	121600	17826580	5690	5690	5690	5690	0
529	20240912	121500	17826580	5690	5690	5690	5690	0
530	20240912	121400	17826580	5690	5690	5690	5690	0
531	20240912	121300	17826580	5690	5690	5690	5690	2
532	20240912	121200	17815200	5660	5660	5660	5660	0
533	20240912	121100	17815200	5660	5650	5660	5650	198
534	20240912	121000	16695500	5690	5690	5690	5690	0
535	20240912	120900	16695500	5690	5690	5690	5690	0
536	20240912	120800	16695500	5690	5690	5690	5690	0
537	20240912	120700	16695500	5690	5690	5690	5690	1
538	20240912	120600	16689810	5650	5650	5650	5650	300
539	20240912	120500	14994810	5650	5650	5650	5650	0
540	20240912	120400	14994810	5650	5650	5650	5650	0
541	20240912	120300	14994810	5650	5650	5650	5650	0
542	20240912	120200	14994810	5650	5650	5650	5650	0
543	20240912	120100	14994810	5650	5650	5650	5650	0
544	20240912	120000	14994810	5650	5650	5650	5650	0
545	20240912	115900	14994810	5650	5650	5650	5650	0
546	20240912	115800	14994810	5650	5650	5650	5650	0
547	20240912	115700	14994810	5650	5650	5650	5650	169
548	20240912	115600	14039960	5650	5650	5650	5650	0
549	20240912	115500	14039960	5650	5650	5650	5650	1
550	20240912	115400	14034310	5660	5660	5660	5660	0
551	20240912	115300	14034310	5660	5660	5660	5660	0
552	20240912	115200	14034310	5660	5660	5660	5660	0
553	20240912	115100	14034310	5660	5660	5660	5660	3
554	20240912	115000	14017330	5660	5660	5660	5660	0
555	20240912	114900	14017330	5660	5660	5660	5660	0
556	20240912	114800	14017330	5660	5660	5660	5660	0
557	20240912	114700	14017330	5660	5660	5660	5660	0
558	20240912	114600	14017330	5660	5660	5660	5660	0
559	20240912	114500	14017330	5660	5660	5660	5660	0
560	20240912	114400	14017330	5660	5660	5660	5660	0
561	20240912	114300	14017330	5660	5660	5660	5660	0
562	20240912	114200	14017330	5660	5660	5660	5660	0
563	20240912	114100	14017330	5660	5660	5660	5660	0
564	20240912	114000	14017330	5660	5660	5660	5660	1
565	20240912	113900	14011670	5660	5660	5660	5660	0
566	20240912	113800	14011670	5660	5660	5660	5660	0
567	20240912	113700	14011670	5660	5660	5660	5660	0
568	20240912	113600	14011670	5660	5660	5660	5660	0
569	20240912	113500	14011670	5660	5680	5680	5660	197
570	20240912	113400	12895650	5660	5660	5660	5660	0
571	20240912	113300	12895650	5660	5660	5660	5660	0
572	20240912	113200	12895650	5660	5660	5660	5660	0
573	20240912	113100	12895650	5660	5660	5660	5660	0
574	20240912	113000	12895650	5660	5660	5660	5660	0
575	20240912	112900	12895650	5660	5710	5710	5660	550
576	20240912	112800	9778100	5700	5700	5700	5700	0
577	20240912	112700	9778100	5700	5700	5700	5700	0
578	20240912	112600	9778100	5700	5700	5700	5700	0
579	20240912	112500	9778100	5700	5700	5700	5700	0
580	20240912	112400	9778100	5700	5700	5700	5700	0
581	20240912	112300	9778100	5700	5700	5700	5700	0
582	20240912	112200	9778100	5700	5700	5700	5700	0
583	20240912	112100	9778100	5700	5700	5700	5700	39
584	20240912	112000	9555800	5700	5700	5700	5700	0
585	20240912	111900	9555800	5700	5700	5700	5700	0
586	20240912	111800	9555800	5700	5700	5700	5700	0
587	20240912	111700	9555800	5700	5700	5700	5700	0
588	20240912	111600	9555800	5700	5700	5700	5700	1
589	20240912	111500	9550100	5700	5700	5700	5700	0
590	20240912	111400	9550100	5700	5700	5700	5700	0
591	20240912	111300	9550100	5700	5700	5700	5700	0
592	20240912	111200	9550100	5700	5700	5700	5700	0
593	20240912	111100	9550100	5700	5700	5700	5700	0
594	20240912	111000	9550100	5700	5700	5700	5700	1
595	20240912	110900	9544400	5700	5700	5700	5700	0
596	20240912	110800	9544400	5700	5700	5700	5700	0
597	20240912	110700	9544400	5700	5700	5700	5700	0
598	20240912	110600	9544400	5700	5700	5700	5700	2
599	20240912	110500	9533000	5670	5670	5670	5670	0
600	20240912	110400	9533000	5670	5670	5670	5670	0
601	20240912	110300	9533000	5670	5670	5670	5670	0
602	20240912	110200	9533000	5670	5690	5690	5670	55
603	20240912	110100	9220560	5670	5690	5690	5670	123
604	20240912	110000	8523080	5700	5700	5700	5700	0
605	20240912	105900	8523080	5700	5700	5700	5700	0
606	20240912	105800	8523080	5700	5700	5700	5700	0
607	20240912	105700	8523080	5700	5700	5700	5700	0
608	20240912	105600	8523080	5700	5700	5700	5700	0
609	20240912	105500	8523080	5700	5700	5700	5700	0
610	20240912	105400	8523080	5700	5700	5700	5700	0
611	20240912	105300	8523080	5700	5700	5700	5700	0
612	20240912	105200	8523080	5700	5700	5700	5700	0
613	20240912	105100	8523080	5700	5700	5700	5700	0
614	20240912	105000	8523080	5700	5700	5700	5700	2
615	20240912	104900	8511680	5700	5700	5700	5700	0
616	20240912	104800	8511680	5700	5700	5700	5700	0
617	20240912	104700	8511680	5700	5700	5700	5700	0
618	20240912	104600	8511680	5700	5700	5700	5700	0
619	20240912	104500	8511680	5700	5700	5700	5700	0
620	20240912	104400	8511680	5700	5700	5700	5700	47
621	20240912	104300	8243780	5700	5700	5700	5700	0
622	20240912	104200	8243780	5700	5700	5700	5700	0
623	20240912	104100	8243780	5700	5700	5700	5700	0
624	20240912	104000	8243780	5700	5700	5700	5700	0
625	20240912	103900	8243780	5700	5700	5700	5700	59
626	20240912	103800	7907480	5710	5710	5710	5710	0
627	20240912	103700	7907480	5710	5710	5710	5710	0
628	20240912	103600	7907480	5710	5710	5710	5710	16
629	20240912	103500	7816120	5710	5710	5710	5710	0
630	20240912	103400	7816120	5710	5710	5710	5710	5
631	20240912	103300	7787570	5720	5720	5720	5720	0
632	20240912	103200	7787570	5720	5720	5720	5720	0
633	20240912	103100	7787570	5720	5720	5720	5720	1
634	20240912	103000	7781850	5700	5700	5700	5700	0
635	20240912	102900	7781850	5700	5700	5700	5700	0
636	20240912	102800	7781850	5700	5700	5700	5700	0
637	20240912	102700	7781850	5700	5700	5700	5700	0
638	20240912	102600	7781850	5700	5700	5700	5700	2
639	20240912	102500	7770450	5720	5720	5720	5720	0
640	20240912	102400	7770450	5720	5720	5720	5720	0
641	20240912	102300	7770450	5720	5720	5720	5720	0
642	20240912	102200	7770450	5720	5720	5720	5720	0
643	20240912	102100	7770450	5720	5720	5720	5720	0
644	20240912	102000	7770450	5720	5720	5720	5720	0
645	20240912	101900	7770450	5720	5720	5720	5720	0
646	20240912	101800	7770450	5720	5720	5720	5720	0
647	20240912	101700	7770450	5720	5720	5720	5720	0
648	20240912	101600	7770450	5720	5720	5720	5720	0
649	20240912	101500	7770450	5720	5720	5720	5720	0
650	20240912	101400	7770450	5720	5720	5720	5720	0
651	20240912	101300	7770450	5720	5720	5720	5720	0
652	20240912	101200	7770450	5720	5720	5720	5720	1
653	20240912	101100	7764730	5710	5710	5710	5710	0
654	20240912	101000	7764730	5710	5710	5710	5710	0
655	20240912	100900	7764730	5710	5710	5710	5710	0
656	20240912	100800	7764730	5710	5710	5710	5710	0
657	20240912	100700	7764730	5710	5710	5710	5710	0
658	20240912	100600	7764730	5710	5710	5710	5710	0
659	20240912	100500	7764730	5710	5710	5710	5710	151
660	20240912	100400	6902520	5710	5710	5710	5710	100
661	20240912	100300	6331520	5730	5730	5730	5730	0
662	20240912	100200	6331520	5730	5730	5730	5730	0
663	20240912	100100	6331520	5730	5730	5730	5730	0
664	20240912	100000	6331520	5730	5730	5730	5730	0
665	20240912	095900	6331520	5730	5730	5730	5730	0
666	20240912	095800	6331520	5730	5730	5730	5730	0
667	20240912	095700	6331520	5730	5730	5730	5730	0
668	20240912	095600	6331520	5730	5730	5730	5730	0
669	20240912	095500	6331520	5730	5730	5730	5730	0
670	20240912	095400	6331520	5730	5730	5730	5730	1
671	20240912	095300	6325790	5710	5710	5710	5710	0
672	20240912	095200	6325790	5710	5710	5710	5710	153
673	20240912	095100	5452160	5680	5680	5680	5680	0
674	20240912	095000	5452160	5680	5680	5680	5680	0
675	20240912	094900	5452160	5680	5680	5680	5680	0
676	20240912	094800	5452160	5680	5680	5680	5680	0
677	20240912	094700	5452160	5680	5680	5680	5680	0
678	20240912	094600	5452160	5680	5680	5680	5680	3
679	20240912	094500	5435120	5680	5680	5680	5680	0
680	20240912	094400	5435120	5680	5710	5710	5680	9
681	20240912	094300	5383760	5710	5710	5710	5710	0
682	20240912	094200	5383760	5710	5710	5710	5710	0
683	20240912	094100	5383760	5710	5710	5710	5710	1
684	20240912	094000	5378050	5670	5670	5670	5670	0
685	20240912	093900	5378050	5670	5670	5670	5670	0
686	20240912	093800	5378050	5670	5680	5680	5670	210
687	20240912	093700	4187070	5700	5700	5700	5700	0
688	20240912	093600	4187070	5700	5700	5700	5700	3
689	20240912	093500	4169970	5700	5700	5700	5700	7
690	20240912	093400	4130070	5710	5710	5710	5710	0
691	20240912	093300	4130070	5710	5710	5710	5710	1
692	20240912	093200	4124360	5630	5630	5630	5630	0
693	20240912	093100	4124360	5630	5630	5630	5630	0
694	20240912	093000	4124360	5630	5630	5630	5630	154
695	20240912	092900	3257340	5620	5630	5630	5620	58
696	20240912	092800	2930920	5730	5730	5730	5730	0
697	20240912	092700	2930920	5730	5730	5730	5730	0
698	20240912	092600	2930920	5730	5730	5730	5730	0
699	20240912	092500	2930920	5730	5730	5730	5730	0
700	20240912	092400	2930920	5730	5730	5730	5730	0
701	20240912	092300	2930920	5730	5710	5730	5680	202
702	20240912	092200	1783340	5820	5820	5820	5820	0
703	20240912	092100	1783340	5820	5820	5820	5820	0
704	20240912	092000	1783340	5820	5820	5820	5820	0
705	20240912	091900	1783340	5820	5820	5820	5820	0
706	20240912	091800	1783340	5820	5820	5820	5820	1
707	20240912	091700	1777520	5820	5780	5820	5780	11
708	20240912	091600	1713730	5680	5680	5680	5680	2
709	20240912	091500	1702370	5840	5840	5840	5840	0
710	20240912	091400	1702370	5840	5690	5840	5690	173
711	20240912	091300	703260	5710	5710	5710	5710	0
712	20240912	091200	703260	5710	5710	5710	5710	0
713	20240912	091100	703260	5710	5710	5710	5710	0
714	20240912	091000	703260	5710	5710	5710	5710	0
715	20240912	090900	703260	5710	5710	5710	5710	1
716	20240912	090800	697550	5710	5700	5710	5700	4
717	20240912	090700	674740	5700	5700	5700	5700	0
718	20240912	090600	674740	5700	5700	5700	5700	0
719	20240912	090500	674740	5700	5700	5700	5700	0
720	20240912	090400	674740	5700	5700	5700	5700	0
721	20240912	090300	674740	5700	5650	5700	5650	87
722	20240912	090200	179640	5650	5650	5650	5650	0
723	20240912	090100	179640	5650	5650	5650	5650	0
724	20240912	090000	179640	5650	5590	5650	5590	32