KissMeData/122450/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201200	97880335	3635	3635	3635	3635	148
3	20240910	201100	97880335	3635	3635	3635	3635	0
4	20240910	201000	97880335	3635	3635	3635	3635	0
5	20240910	200900	97880335	3635	3635	3635	3635	0
6	20240910	200800	97880335	3635	3635	3635	3635	0
7	20240910	200700	97880335	3635	3635	3635	3635	0
8	20240910	200600	97880335	3635	3635	3635	3635	0
9	20240910	200500	97880335	3635	3635	3635	3635	0
10	20240910	200400	97880335	3635	3635	3635	3635	0
11	20240910	200300	97880335	3635	3635	3635	3635	0
12	20240910	200200	97880335	3635	3635	3635	3635	0
13	20240910	200100	97880335	3635	3635	3635	3635	0
14	20240910	200000	97880335	3635	3635	3635	3635	0
15	20240910	195900	97880335	3635	3635	3635	3635	0
16	20240910	195800	97880335	3635	3635	3635	3635	0
17	20240910	195700	97880335	3635	3635	3635	3635	0
18	20240910	195600	97880335	3635	3635	3635	3635	0
19	20240910	195500	97880335	3635	3635	3635	3635	0
20	20240910	195400	97880335	3635	3635	3635	3635	0
21	20240910	195300	97880335	3635	3635	3635	3635	0
22	20240910	195200	97880335	3635	3635	3635	3635	0
23	20240910	195100	97880335	3635	3635	3635	3635	0
24	20240910	195000	97880335	3635	3635	3635	3635	0
25	20240910	194900	97880335	3635	3635	3635	3635	0
26	20240910	194800	97880335	3635	3635	3635	3635	0
27	20240910	194700	97880335	3635	3635	3635	3635	0
28	20240910	194600	97880335	3635	3635	3635	3635	0
29	20240910	194500	97880335	3635	3635	3635	3635	0
30	20240910	194400	97880335	3635	3635	3635	3635	0
31	20240910	194300	97880335	3635	3635	3635	3635	0
32	20240910	194200	97880335	3635	3635	3635	3635	148
33	20240910	194100	97880335	3635	3635	3635	3635	0
34	20240910	194000	97880335	3635	3635	3635	3635	0
35	20240910	193900	97880335	3635	3635	3635	3635	0
36	20240910	193800	97880335	3635	3635	3635	3635	0
37	20240910	193700	97880335	3635	3635	3635	3635	0
38	20240910	193600	97880335	3635	3635	3635	3635	0
39	20240910	193500	97880335	3635	3635	3635	3635	0
40	20240910	193400	97880335	3635	3635	3635	3635	0
41	20240910	193300	97880335	3635	3635	3635	3635	0
42	20240910	193200	97880335	3635	3635	3635	3635	0
43	20240910	193100	97880335	3635	3635	3635	3635	0
44	20240910	193000	97880335	3635	3635	3635	3635	0
45	20240910	192900	97880335	3635	3635	3635	3635	0
46	20240910	192800	97880335	3635	3635	3635	3635	0
47	20240910	192700	97880335	3635	3635	3635	3635	0
48	20240910	192600	97880335	3635	3635	3635	3635	0
49	20240910	192500	97880335	3635	3635	3635	3635	0
50	20240910	192400	97880335	3635	3635	3635	3635	0
51	20240910	192300	97880335	3635	3635	3635	3635	0
52	20240910	192200	97880335	3635	3635	3635	3635	0
53	20240910	192100	97880335	3635	3635	3635	3635	0
54	20240910	192000	97880335	3635	3635	3635	3635	0
55	20240910	191900	97880335	3635	3635	3635	3635	0
56	20240910	191800	97880335	3635	3635	3635	3635	0
57	20240910	191700	97880335	3635	3635	3635	3635	0
58	20240910	191600	97880335	3635	3635	3635	3635	0
59	20240910	191500	97880335	3635	3635	3635	3635	0
60	20240910	191400	97880335	3635	3635	3635	3635	0
61	20240910	191300	97880335	3635	3635	3635	3635	0
62	20240910	191200	97880335	3635	3635	3635	3635	148
63	20240910	191100	97880335	3635	3635	3635	3635	0
64	20240910	191000	97880335	3635	3635	3635	3635	0
65	20240910	190900	97880335	3635	3635	3635	3635	0
66	20240910	190800	97880335	3635	3635	3635	3635	0
67	20240910	190700	97880335	3635	3635	3635	3635	0
68	20240910	190600	97880335	3635	3635	3635	3635	0
69	20240910	190500	97880335	3635	3635	3635	3635	0
70	20240910	190400	97880335	3635	3635	3635	3635	0
71	20240910	190300	97880335	3635	3635	3635	3635	0
72	20240910	190200	97880335	3635	3635	3635	3635	0
73	20240910	190100	97880335	3635	3635	3635	3635	0
74	20240910	190000	97880335	3635	3635	3635	3635	0
75	20240910	185900	97880335	3635	3635	3635	3635	0
76	20240910	185800	97880335	3635	3635	3635	3635	0
77	20240910	185700	97880335	3635	3635	3635	3635	0
78	20240910	185600	97880335	3635	3635	3635	3635	0
79	20240910	185500	97880335	3635	3635	3635	3635	0
80	20240910	185400	97880335	3635	3635	3635	3635	0
81	20240910	185300	97880335	3635	3635	3635	3635	0
82	20240910	185200	97880335	3635	3635	3635	3635	0
83	20240910	185100	97880335	3635	3635	3635	3635	0
84	20240910	185000	97880335	3635	3635	3635	3635	0
85	20240910	184900	97880335	3635	3635	3635	3635	0
86	20240910	184800	97880335	3635	3635	3635	3635	0
87	20240910	184700	97880335	3635	3635	3635	3635	0
88	20240910	184600	97880335	3635	3635	3635	3635	0
89	20240910	184500	97880335	3635	3635	3635	3635	0
90	20240910	184400	97880335	3635	3635	3635	3635	0
91	20240910	184300	97880335	3635	3635	3635	3635	0
92	20240910	184200	97880335	3635	3635	3635	3635	148
93	20240910	184100	97880335	3635	3635	3635	3635	0
94	20240910	184000	97880335	3635	3635	3635	3635	0
95	20240910	183900	97880335	3635	3635	3635	3635	0
96	20240910	183800	97880335	3635	3635	3635	3635	0
97	20240910	183700	97880335	3635	3635	3635	3635	0
98	20240910	183600	97880335	3635	3635	3635	3635	0
99	20240910	183500	97880335	3635	3635	3635	3635	0
100	20240910	183400	97880335	3635	3635	3635	3635	0
101	20240910	183300	97880335	3635	3635	3635	3635	0
102	20240910	183200	97880335	3635	3635	3635	3635	0
103	20240910	183100	97880335	3635	3635	3635	3635	0
104	20240910	183000	97880335	3635	3635	3635	3635	0
105	20240910	182900	97880335	3635	3635	3635	3635	0
106	20240910	182800	97880335	3635	3635	3635	3635	0
107	20240910	182700	97880335	3635	3635	3635	3635	0
108	20240910	182600	97880335	3635	3635	3635	3635	0
109	20240910	182500	97880335	3635	3635	3635	3635	0
110	20240910	182400	97880335	3635	3635	3635	3635	0
111	20240910	182300	97880335	3635	3635	3635	3635	0
112	20240910	182200	97880335	3635	3635	3635	3635	0
113	20240910	182100	97880335	3635	3635	3635	3635	0
114	20240910	182000	97880335	3635	3635	3635	3635	0
115	20240910	181900	97880335	3635	3635	3635	3635	0
116	20240910	181800	97880335	3635	3635	3635	3635	0
117	20240910	181700	97880335	3635	3635	3635	3635	0
118	20240910	181600	97880335	3635	3635	3635	3635	0
119	20240910	181500	97880335	3635	3635	3635	3635	0
120	20240910	181400	97880335	3635	3635	3635	3635	0
121	20240910	181300	97880335	3635	3635	3635	3635	0
122	20240910	181200	97880335	3635	3635	3635	3635	148
123	20240910	181100	97880335	3635	3635	3635	3635	0
124	20240910	181000	97880335	3635	3635	3635	3635	0
125	20240910	180900	97880335	3635	3635	3635	3635	0
126	20240910	180800	97880335	3635	3635	3635	3635	0
127	20240910	180700	97880335	3635	3635	3635	3635	0
128	20240910	180600	97880335	3635	3635	3635	3635	0
129	20240910	180500	97880335	3635	3635	3635	3635	0
130	20240910	180400	97880335	3635	3635	3635	3635	0
131	20240910	180300	97880335	3635	3635	3635	3635	0
132	20240910	180200	97880335	3635	3635	3635	3635	0
133	20240910	180100	97880335	3635	3635	3635	3635	0
134	20240910	180000	97880335	3635	3635	3635	3635	0
135	20240910	175900	97880335	3635	3635	3635	3635	0
136	20240910	175800	97880335	3635	3635	3635	3635	0
137	20240910	175700	97880335	3635	3635	3635	3635	0
138	20240910	175600	97880335	3635	3635	3635	3635	0
139	20240910	175500	97880335	3635	3635	3635	3635	0
140	20240910	175400	97880335	3635	3635	3635	3635	0
141	20240910	175300	97880335	3635	3635	3635	3635	0
142	20240910	175200	97880335	3635	3635	3635	3635	0
143	20240910	175100	97880335	3635	3635	3635	3635	0
144	20240910	175000	97880335	3635	3635	3635	3635	0
145	20240910	174900	97880335	3635	3635	3635	3635	0
146	20240910	174800	97880335	3635	3635	3635	3635	0
147	20240910	174700	97880335	3635	3635	3635	3635	0
148	20240910	174600	97880335	3635	3635	3635	3635	0
149	20240910	174500	97880335	3635	3635	3635	3635	0
150	20240910	174400	97880335	3635	3635	3635	3635	0
151	20240910	174300	97880335	3635	3635	3635	3635	0
152	20240910	174200	97880335	3635	3635	3635	3635	148
153	20240910	174100	97880335	3635	3635	3635	3635	0
154	20240910	174000	97880335	3635	3635	3635	3635	0
155	20240910	173900	97880335	3635	3635	3635	3635	0
156	20240910	173800	97880335	3635	3635	3635	3635	0
157	20240910	173700	97880335	3635	3635	3635	3635	0
158	20240910	173600	97880335	3635	3635	3635	3635	0
159	20240910	173500	97880335	3635	3635	3635	3635	0
160	20240910	173400	97880335	3635	3635	3635	3635	0
161	20240910	173300	97880335	3635	3635	3635	3635	0
162	20240910	173200	97880335	3635	3635	3635	3635	0
163	20240910	173100	97880335	3635	3635	3635	3635	0
164	20240910	173000	97880335	3635	3635	3635	3635	0
165	20240910	172900	97880335	3635	3635	3635	3635	0
166	20240910	172800	97880335	3635	3635	3635	3635	0
167	20240910	172700	97880335	3635	3635	3635	3635	0
168	20240910	172600	97880335	3635	3635	3635	3635	0
169	20240910	172500	97880335	3635	3635	3635	3635	0
170	20240910	172400	97880335	3635	3635	3635	3635	0
171	20240910	172300	97880335	3635	3635	3635	3635	0
172	20240910	172200	97880335	3635	3635	3635	3635	0
173	20240910	172100	97880335	3635	3635	3635	3635	0
174	20240910	172000	97880335	3635	3635	3635	3635	0
175	20240910	171900	97880335	3635	3635	3635	3635	0
176	20240910	171800	97880335	3635	3635	3635	3635	0
177	20240910	171700	97880335	3635	3635	3635	3635	0
178	20240910	171600	97880335	3635	3635	3635	3635	0
179	20240910	171500	97880335	3635	3635	3635	3635	0
180	20240910	171400	97880335	3635	3635	3635	3635	0
181	20240910	171300	97880335	3635	3635	3635	3635	0
182	20240910	171200	97880335	3635	3635	3635	3635	148
183	20240910	171100	97880335	3635	3635	3635	3635	0
184	20240910	171000	97880335	3635	3635	3635	3635	0
185	20240910	170900	97880335	3635	3635	3635	3635	0
186	20240910	170800	97880335	3635	3635	3635	3635	0
187	20240910	170700	97880335	3635	3635	3635	3635	0
188	20240910	170600	97880335	3635	3635	3635	3635	0
189	20240910	170500	97880335	3635	3635	3635	3635	0
190	20240910	170400	97880335	3635	3635	3635	3635	0
191	20240910	170300	97880335	3635	3635	3635	3635	0
192	20240910	170200	97880335	3635	3635	3635	3635	0
193	20240910	170100	97880335	3635	3635	3635	3635	0
194	20240910	170000	97880335	3635	3635	3635	3635	0
195	20240910	165900	97880335	3635	3635	3635	3635	0
196	20240910	165800	97880335	3635	3635	3635	3635	0
197	20240910	165700	97880335	3635	3635	3635	3635	0
198	20240910	165600	97880335	3635	3635	3635	3635	0
199	20240910	165500	97880335	3635	3635	3635	3635	0
200	20240910	165400	97880335	3635	3635	3635	3635	0
201	20240910	165300	97880335	3635	3635	3635	3635	0
202	20240910	165200	97880335	3635	3635	3635	3635	0
203	20240910	165100	97880335	3635	3635	3635	3635	0
204	20240910	165000	97880335	3635	3635	3635	3635	0
205	20240910	164900	97880335	3635	3635	3635	3635	0
206	20240910	164800	97880335	3635	3635	3635	3635	0
207	20240910	164700	97880335	3635	3635	3635	3635	0
208	20240910	164600	97880335	3635	3635	3635	3635	0
209	20240910	164500	97880335	3635	3635	3635	3635	0
210	20240910	164400	97880335	3635	3635	3635	3635	0
211	20240910	164300	97880335	3635	3635	3635	3635	0
212	20240910	164200	97880335	3635	3635	3635	3635	148
213	20240910	164100	97880335	3635	3635	3635	3635	0
214	20240910	164000	97880335	3635	3635	3635	3635	0
215	20240910	163900	97880335	3635	3635	3635	3635	0
216	20240910	163800	97880335	3635	3635	3635	3635	0
217	20240910	163700	97880335	3635	3635	3635	3635	0
218	20240910	163600	97880335	3635	3635	3635	3635	0
219	20240910	163500	97880335	3635	3635	3635	3635	0
220	20240910	163400	97880335	3635	3635	3635	3635	0
221	20240910	163300	97880335	3635	3635	3635	3635	0
222	20240910	163200	97880335	3635	3635	3635	3635	0
223	20240910	163100	97880335	3635	3635	3635	3635	0
224	20240910	163000	97880335	3635	3635	3635	3635	0
225	20240910	162900	97880335	3635	3635	3635	3635	0
226	20240910	162800	97880335	3635	3635	3635	3635	0
227	20240910	162700	97880335	3635	3635	3635	3635	0
228	20240910	162600	97880335	3635	3635	3635	3635	0
229	20240910	162500	97880335	3635	3635	3635	3635	0
230	20240910	162400	97880335	3635	3635	3635	3635	0
231	20240910	162300	97880335	3635	3635	3635	3635	0
232	20240910	162200	97880335	3635	3635	3635	3635	0
233	20240910	162100	97880335	3635	3635	3635	3635	0
234	20240910	162000	97880335	3635	3635	3635	3635	0
235	20240910	161900	97880335	3635	3635	3635	3635	0
236	20240910	161800	97880335	3635	3635	3635	3635	0
237	20240910	161700	97880335	3635	3635	3635	3635	0
238	20240910	161600	97880335	3635	3635	3635	3635	0
239	20240910	161500	97880335	3635	3635	3635	3635	0
240	20240910	161400	97880335	3635	3635	3635	3635	0
241	20240910	161300	97880335	3635	3635	3635	3635	0
242	20240910	161200	97880335	3635	3635	3635	3635	148
243	20240910	161100	97880335	3635	3635	3635	3635	0
244	20240910	161000	97880335	3635	3635	3635	3635	0
245	20240910	160900	97880335	3635	3635	3635	3635	0
246	20240910	160800	97880335	3635	3635	3635	3635	0
247	20240910	160700	97880335	3635	3635	3635	3635	0
248	20240910	160600	97880335	3635	3635	3635	3635	0
249	20240910	160500	97880335	3635	3635	3635	3635	0
250	20240910	160400	97880335	3635	3635	3635	3635	0
251	20240910	160300	97880335	3635	3635	3635	3635	0
252	20240910	160200	97880335	3635	3635	3635	3635	0
253	20240910	160100	97880335	3635	3635	3635	3635	0
254	20240910	160000	97880335	3635	3635	3635	3635	0
255	20240910	155900	97880335	3635	3635	3635	3635	0
256	20240910	155800	97880335	3635	3635	3635	3635	0
257	20240910	155700	97880335	3635	3635	3635	3635	0
258	20240910	155600	97880335	3635	3635	3635	3635	0
259	20240910	155500	97880335	3635	3635	3635	3635	0
260	20240910	155400	97880335	3635	3635	3635	3635	0
261	20240910	155300	97880335	3635	3635	3635	3635	0
262	20240910	155200	97880335	3635	3635	3635	3635	0
263	20240910	155100	97880335	3635	3635	3635	3635	0
264	20240910	155000	97880335	3635	3635	3635	3635	0
265	20240910	154900	97880335	3635	3635	3635	3635	0
266	20240910	154800	97880335	3635	3635	3635	3635	0
267	20240910	154700	97880335	3635	3635	3635	3635	0
268	20240910	154600	97880335	3635	3635	3635	3635	0
269	20240910	154500	97880335	3635	3635	3635	3635	0
270	20240910	154400	97880335	3635	3635	3635	3635	0
271	20240910	154300	97880335	3635	3635	3635	3635	0
272	20240910	154200	97880335	3635	3635	3635	3635	148
273	20240910	154100	97880335	3635	3635	3635	3635	0
274	20240910	154000	97880335	3635	3635	3635	3635	0
275	20240910	153900	97880335	3635	3635	3635	3635	0
276	20240910	153800	97880335	3635	3635	3635	3635	0
277	20240910	153700	97880335	3635	3635	3635	3635	0
278	20240910	153600	97880335	3635	3635	3635	3635	0
279	20240910	153500	97880335	3635	3635	3635	3635	0
280	20240910	153400	97880335	3635	3635	3635	3635	0
281	20240910	153300	97880335	3635	3635	3635	3635	0
282	20240910	153200	97880335	3635	3635	3635	3635	0
283	20240910	153100	97880335	3635	3635	3635	3635	0
284	20240910	153000	97880335	3635	3635	3635	3635	148
285	20240910	152900	97342355	3640	3640	3640	3640	0
286	20240910	152800	97342355	3640	3640	3640	3640	0
287	20240910	152700	97342355	3640	3640	3640	3640	0
288	20240910	152600	97342355	3640	3640	3640	3640	0
289	20240910	152500	97342355	3640	3640	3640	3640	0
290	20240910	152400	97342355	3640	3640	3640	3640	0
291	20240910	152300	97342355	3640	3640	3640	3640	0
292	20240910	152200	97342355	3640	3640	3640	3640	0
293	20240910	152100	97342355	3640	3640	3640	3640	0
294	20240910	152000	97342355	3640	3640	3640	3640	0
295	20240910	151900	97342355	3640	3595	3640	3590	3610
296	20240910	151800	84301390	3560	3575	3575	3560	2819
297	20240910	151700	74253095	3600	3600	3600	3600	0
298	20240910	151600	74253095	3600	3600	3600	3600	0
299	20240910	151500	74253095	3600	3600	3600	3600	0
300	20240910	151400	74253095	3600	3600	3600	3600	0
301	20240910	151300	74253095	3600	3600	3600	3600	0
302	20240910	151200	74253095	3600	3575	3600	3575	360
303	20240910	151100	72965845	3605	3605	3605	3605	0
304	20240910	151000	72965845	3605	3605	3605	3605	10
305	20240910	150900	72929795	3570	3595	3595	3570	3000
306	20240910	150800	62206500	3610	3610	3610	3610	0
307	20240910	150700	62206500	3610	3610	3610	3610	10
308	20240910	150600	62170400	3605	3610	3610	3605	40
309	20240910	150500	62026100	3615	3605	3615	3580	3001
310	20240910	150400	51257165	3615	3615	3615	3615	0
311	20240910	150300	51257165	3615	3615	3615	3615	0
312	20240910	150200	51257165	3615	3615	3615	3615	0
313	20240910	150100	51257165	3615	3615	3615	3615	10
314	20240910	150000	51221015	3605	3605	3605	3605	3
315	20240910	145900	51210200	3615	3615	3615	3615	0
316	20240910	145800	51210200	3615	3615	3615	3615	0
317	20240910	145700	51210200	3615	3615	3615	3615	0
318	20240910	145600	51210200	3615	3615	3615	3615	0
319	20240910	145500	51210200	3615	3615	3615	3615	0
320	20240910	145400	51210200	3615	3615	3615	3615	40
321	20240910	145300	51065600	3600	3610	3610	3600	500
322	20240910	145200	49262970	3615	3615	3615	3615	263
323	20240910	145100	48312225	3615	3615	3615	3615	10
324	20240910	145000	48276075	3610	3610	3610	3610	37
325	20240910	144900	48142505	3615	3615	3615	3615	0
326	20240910	144800	48142505	3615	3615	3615	3615	10
327	20240910	144700	48106355	3600	3605	3605	3600	1000
328	20240910	144600	44504205	3620	3620	3620	3620	0
329	20240910	144500	44504205	3620	3620	3620	3620	0
330	20240910	144400	44504205	3620	3620	3620	3620	0
331	20240910	144300	44504205	3620	3620	3620	3620	0
332	20240910	144200	44504205	3620	3620	3620	3620	0
333	20240910	144100	44504205	3620	3620	3620	3620	0
334	20240910	144000	44504205	3620	3620	3620	3620	0
335	20240910	143900	44504205	3620	3620	3620	3620	0
336	20240910	143800	44504205	3620	3620	3620	3620	0
337	20240910	143700	44504205	3620	3620	3620	3620	0
338	20240910	143600	44504205	3620	3620	3620	3620	0
339	20240910	143500	44504205	3620	3620	3620	3620	0
340	20240910	143400	44504205	3620	3620	3620	3620	0
341	20240910	143300	44504205	3620	3620	3620	3620	0
342	20240910	143200	44504205	3620	3620	3620	3620	0
343	20240910	143100	44504205	3620	3620	3620	3620	0
344	20240910	143000	44504205	3620	3620	3620	3620	0
345	20240910	142900	44504205	3620	3620	3620	3620	0
346	20240910	142800	44504205	3620	3620	3620	3620	0
347	20240910	142700	44504205	3620	3620	3620	3620	0
348	20240910	142600	44504205	3620	3620	3620	3620	10
349	20240910	142500	44468005	3605	3605	3605	3605	193
350	20240910	142400	43772240	3605	3610	3610	3605	129
351	20240910	142300	43307060	3620	3620	3620	3620	0
352	20240910	142200	43307060	3620	3620	3620	3620	0
353	20240910	142100	43307060	3620	3620	3620	3620	0
354	20240910	142000	43307060	3620	3620	3620	3620	0
355	20240910	141900	43307060	3620	3620	3620	3620	0
356	20240910	141800	43307060	3620	3620	3620	3620	0
357	20240910	141700	43307060	3620	3620	3620	3620	0
358	20240910	141600	43307060	3620	3620	3620	3620	0
359	20240910	141500	43307060	3620	3620	3620	3620	0
360	20240910	141400	43307060	3620	3620	3620	3620	0
361	20240910	141300	43307060	3620	3605	3620	3605	120
362	20240910	141200	42874355	3605	3605	3605	3605	0
363	20240910	141100	42874355	3605	3605	3605	3605	0
364	20240910	141000	42874355	3605	3605	3605	3605	0
365	20240910	140900	42874355	3605	3605	3605	3605	10
366	20240910	140800	42838305	3605	3605	3605	3605	0
367	20240910	140700	42838305	3605	3605	3605	3605	0
368	20240910	140600	42838305	3605	3605	3605	3605	0
369	20240910	140500	42838305	3605	3605	3605	3605	100
370	20240910	140400	42477805	3605	3605	3605	3605	0
371	20240910	140300	42477805	3605	3605	3605	3605	0
372	20240910	140200	42477805	3605	3605	3605	3605	0
373	20240910	140100	42477805	3605	3610	3610	3605	449
374	20240910	140000	40859110	3620	3620	3620	3620	0
375	20240910	135900	40859110	3620	3620	3620	3620	20
376	20240910	135800	40786710	3620	3620	3620	3620	0
377	20240910	135700	40786710	3620	3620	3620	3620	0
378	20240910	135600	40786710	3620	3620	3620	3620	2
379	20240910	135500	40779470	3620	3620	3620	3620	0
380	20240910	135400	40779470	3620	3620	3620	3620	0
381	20240910	135300	40779470	3620	3620	3620	3620	0
382	20240910	135200	40779470	3620	3620	3620	3620	0
383	20240910	135100	40779470	3620	3620	3620	3620	4
384	20240910	135000	40764990	3620	3620	3620	3620	0
385	20240910	134900	40764990	3620	3620	3620	3620	0
386	20240910	134800	40764990	3620	3620	3620	3620	18
387	20240910	134700	40699830	3620	3620	3620	3620	0
388	20240910	134600	40699830	3620	3620	3620	3620	0
389	20240910	134500	40699830	3620	3620	3620	3620	0
390	20240910	134400	40699830	3620	3620	3620	3620	0
391	20240910	134300	40699830	3620	3620	3620	3620	50
392	20240910	134200	40518830	3610	3610	3610	3610	181
393	20240910	134100	39865420	3620	3620	3620	3620	0
394	20240910	134000	39865420	3620	3620	3620	3620	0
395	20240910	133900	39865420	3620	3620	3620	3620	50
396	20240910	133800	39684420	3620	3620	3620	3620	0
397	20240910	133700	39684420	3620	3620	3620	3620	0
398	20240910	133600	39684420	3620	3620	3620	3620	0
399	20240910	133500	39684420	3620	3620	3620	3620	0
400	20240910	133400	39684420	3620	3620	3620	3620	2
401	20240910	133300	39677180	3610	3610	3610	3610	0
402	20240910	133200	39677180	3610	3610	3610	3610	0
403	20240910	133100	39677180	3610	3610	3610	3610	2
404	20240910	133000	39669960	3620	3620	3620	3620	0
405	20240910	132900	39669960	3620	3620	3620	3620	0
406	20240910	132800	39669960	3620	3620	3620	3620	0
407	20240910	132700	39669960	3620	3620	3620	3620	0
408	20240910	132600	39669960	3620	3620	3620	3620	0
409	20240910	132500	39669960	3620	3620	3620	3620	10
410	20240910	132400	39633760	3620	3620	3620	3620	3
411	20240910	132300	39622900	3620	3620	3620	3620	0
412	20240910	132200	39622900	3620	3620	3620	3620	0
413	20240910	132100	39622900	3620	3620	3620	3620	0
414	20240910	132000	39622900	3620	3620	3620	3620	0
415	20240910	131900	39622900	3620	3620	3620	3620	0
416	20240910	131800	39622900	3620	3620	3620	3620	0
417	20240910	131700	39622900	3620	3620	3620	3620	0
418	20240910	131600	39622900	3620	3620	3620	3620	0
419	20240910	131500	39622900	3620	3620	3620	3620	0
420	20240910	131400	39622900	3620	3620	3620	3620	0
421	20240910	131300	39622900	3620	3620	3620	3620	0
422	20240910	131200	39622900	3620	3620	3620	3620	0
423	20240910	131100	39622900	3620	3620	3620	3620	114
424	20240910	131000	39210220	3620	3620	3620	3620	0
425	20240910	130900	39210220	3620	3620	3620	3620	0
426	20240910	130800	39210220	3620	3620	3620	3620	0
427	20240910	130700	39210220	3620	3620	3620	3620	0
428	20240910	130600	39210220	3620	3620	3620	3620	0
429	20240910	130500	39210220	3620	3620	3620	3620	0
430	20240910	130400	39210220	3620	3620	3620	3620	0
431	20240910	130300	39210220	3620	3620	3620	3620	0
432	20240910	130200	39210220	3620	3620	3620	3620	0
433	20240910	130100	39210220	3620	3620	3620	3620	0
434	20240910	130000	39210220	3620	3620	3620	3620	0
435	20240910	125900	39210220	3620	3620	3620	3620	0
436	20240910	125800	39210220	3620	3620	3620	3620	0
437	20240910	125700	39210220	3620	3620	3620	3620	0
438	20240910	125600	39210220	3620	3620	3620	3620	0
439	20240910	125500	39210220	3620	3620	3620	3620	0
440	20240910	125400	39210220	3620	3620	3620	3620	0
441	20240910	125300	39210220	3620	3620	3620	3620	0
442	20240910	125200	39210220	3620	3620	3620	3620	0
443	20240910	125100	39210220	3620	3620	3620	3620	0
444	20240910	125000	39210220	3620	3620	3620	3620	188
445	20240910	124900	38529660	3620	3620	3620	3620	0
446	20240910	124800	38529660	3620	3620	3620	3620	0
447	20240910	124700	38529660	3620	3620	3620	3620	2
448	20240910	124600	38522420	3625	3625	3625	3625	0
449	20240910	124500	38522420	3625	3625	3625	3625	0
450	20240910	124400	38522420	3625	3625	3625	3625	0
451	20240910	124300	38522420	3625	3625	3625	3625	0
452	20240910	124200	38522420	3625	3625	3625	3625	0
453	20240910	124100	38522420	3625	3625	3625	3625	0
454	20240910	124000	38522420	3625	3625	3625	3625	82
455	20240910	123900	38225170	3625	3625	3625	3625	137
456	20240910	123800	37728545	3625	3625	3625	3625	0
457	20240910	123700	37728545	3625	3615	3625	3615	45
458	20240910	123600	37565860	3615	3615	3615	3615	0
459	20240910	123500	37565860	3615	3615	3615	3615	0
460	20240910	123400	37565860	3615	3615	3615	3615	0
461	20240910	123300	37565860	3615	3615	3615	3615	0
462	20240910	123200	37565860	3615	3615	3615	3615	0
463	20240910	123100	37565860	3615	3615	3615	3615	0
464	20240910	123000	37565860	3615	3615	3615	3615	0
465	20240910	122900	37565860	3615	3615	3615	3615	0
466	20240910	122800	37565860	3615	3615	3615	3615	27
467	20240910	122700	37468255	3615	3615	3615	3615	0
468	20240910	122600	37468255	3615	3615	3615	3615	100
469	20240910	122500	37106755	3615	3615	3615	3615	0
470	20240910	122400	37106755	3615	3615	3615	3615	0
471	20240910	122300	37106755	3615	3615	3615	3615	0
472	20240910	122200	37106755	3615	3615	3615	3615	0
473	20240910	122100	37106755	3615	3615	3615	3615	0
474	20240910	122000	37106755	3615	3615	3615	3615	0
475	20240910	121900	37106755	3615	3615	3615	3615	1
476	20240910	121800	37103140	3605	3605	3605	3605	0
477	20240910	121700	37103140	3605	3605	3605	3605	0
478	20240910	121600	37103140	3605	3605	3605	3605	0
479	20240910	121500	37103140	3605	3605	3605	3605	0
480	20240910	121400	37103140	3605	3605	3605	3605	0
481	20240910	121300	37103140	3605	3605	3605	3605	0
482	20240910	121200	37103140	3605	3605	3605	3605	0
483	20240910	121100	37103140	3605	3605	3605	3605	0
484	20240910	121000	37103140	3605	3605	3605	3605	0
485	20240910	120900	37103140	3605	3605	3605	3605	0
486	20240910	120800	37103140	3605	3605	3605	3605	0
487	20240910	120700	37103140	3605	3605	3605	3605	0
488	20240910	120600	37103140	3605	3605	3605	3605	0
489	20240910	120500	37103140	3605	3605	3605	3605	0
490	20240910	120400	37103140	3605	3605	3605	3605	0
491	20240910	120300	37103140	3605	3605	3605	3605	0
492	20240910	120200	37103140	3605	3605	3605	3605	0
493	20240910	120100	37103140	3605	3605	3605	3605	0
494	20240910	120000	37103140	3605	3605	3605	3605	0
495	20240910	115900	37103140	3605	3605	3605	3605	0
496	20240910	115800	37103140	3605	3605	3605	3605	0
497	20240910	115700	37103140	3605	3605	3605	3605	0
498	20240910	115600	37103140	3605	3605	3605	3605	0
499	20240910	115500	37103140	3605	3605	3605	3605	0
500	20240910	115400	37103140	3605	3605	3605	3605	0
501	20240910	115300	37103140	3605	3605	3605	3605	0
502	20240910	115200	37103140	3605	3605	3605	3605	0
503	20240910	115100	37103140	3605	3605	3605	3605	0
504	20240910	115000	37103140	3605	3605	3605	3605	0
505	20240910	114900	37103140	3605	3605	3605	3605	0
506	20240910	114800	37103140	3605	3605	3605	3605	0
507	20240910	114700	37103140	3605	3605	3605	3605	0
508	20240910	114600	37103140	3605	3605	3605	3605	0
509	20240910	114500	37103140	3605	3605	3605	3605	0
510	20240910	114400	37103140	3605	3605	3605	3605	0
511	20240910	114300	37103140	3605	3605	3605	3605	0
512	20240910	114200	37103140	3605	3615	3615	3605	20
513	20240910	114100	37031010	3625	3625	3625	3625	0
514	20240910	114000	37031010	3625	3625	3625	3625	1
515	20240910	113900	37027385	3625	3625	3625	3625	0
516	20240910	113800	37027385	3625	3625	3625	3625	0
517	20240910	113700	37027385	3625	3625	3625	3625	0
518	20240910	113600	37027385	3625	3625	3625	3625	40
519	20240910	113500	36882385	3625	3625	3625	3625	0
520	20240910	113400	36882385	3625	3625	3625	3625	0
521	20240910	113300	36882385	3625	3625	3625	3625	0
522	20240910	113200	36882385	3625	3625	3625	3625	0
523	20240910	113100	36882385	3625	3625	3625	3625	0
524	20240910	113000	36882385	3625	3625	3625	3625	0
525	20240910	112900	36882385	3625	3625	3625	3625	0
526	20240910	112800	36882385	3625	3625	3625	3625	0
527	20240910	112700	36882385	3625	3625	3625	3625	0
528	20240910	112600	36882385	3625	3625	3625	3625	0
529	20240910	112500	36882385	3625	3625	3625	3625	0
530	20240910	112400	36882385	3625	3625	3625	3625	0
531	20240910	112300	36882385	3625	3625	3625	3625	0
532	20240910	112200	36882385	3625	3625	3625	3625	0
533	20240910	112100	36882385	3625	3625	3625	3625	2
534	20240910	112000	36875135	3625	3625	3625	3625	0
535	20240910	111900	36875135	3625	3625	3625	3625	0
536	20240910	111800	36875135	3625	3625	3625	3625	0
537	20240910	111700	36875135	3625	3625	3625	3625	0
538	20240910	111600	36875135	3625	3625	3625	3625	0
539	20240910	111500	36875135	3625	3625	3625	3625	0
540	20240910	111400	36875135	3625	3625	3625	3625	0
541	20240910	111300	36875135	3625	3625	3625	3625	0
542	20240910	111200	36875135	3625	3625	3625	3625	0
543	20240910	111100	36875135	3625	3625	3625	3625	0
544	20240910	111000	36875135	3625	3625	3625	3625	0
545	20240910	110900	36875135	3625	3625	3625	3625	0
546	20240910	110800	36875135	3625	3625	3625	3625	0
547	20240910	110700	36875135	3625	3625	3625	3625	0
548	20240910	110600	36875135	3625	3625	3625	3625	0
549	20240910	110500	36875135	3625	3625	3625	3625	0
550	20240910	110400	36875135	3625	3625	3625	3625	0
551	20240910	110300	36875135	3625	3625	3625	3625	0
552	20240910	110200	36875135	3625	3625	3625	3625	0
553	20240910	110100	36875135	3625	3625	3625	3625	20
554	20240910	110000	36802635	3625	3625	3625	3625	0
555	20240910	105900	36802635	3625	3625	3625	3625	0
556	20240910	105800	36802635	3625	3625	3625	3625	0
557	20240910	105700	36802635	3625	3625	3625	3625	0
558	20240910	105600	36802635	3625	3625	3625	3625	0
559	20240910	105500	36802635	3625	3625	3625	3625	0
560	20240910	105400	36802635	3625	3625	3625	3625	0
561	20240910	105300	36802635	3625	3625	3625	3625	0
562	20240910	105200	36802635	3625	3625	3625	3625	0
563	20240910	105100	36802635	3625	3625	3625	3625	0
564	20240910	105000	36802635	3625	3625	3625	3625	2
565	20240910	104900	36795385	3615	3615	3615	3615	10
566	20240910	104800	36759235	3625	3625	3625	3625	0
567	20240910	104700	36759235	3625	3625	3625	3625	31
568	20240910	104600	36646860	3630	3630	3630	3630	0
569	20240910	104500	36646860	3630	3630	3630	3630	0
570	20240910	104400	36646860	3630	3630	3630	3630	0
571	20240910	104300	36646860	3630	3630	3630	3630	0
572	20240910	104200	36646860	3630	3630	3630	3630	0
573	20240910	104100	36646860	3630	3630	3630	3630	0
574	20240910	104000	36646860	3630	3630	3630	3630	0
575	20240910	103900	36646860	3630	3625	3630	3625	50
576	20240910	103800	36465580	3625	3625	3625	3625	0
577	20240910	103700	36465580	3625	3625	3625	3625	0
578	20240910	103600	36465580	3625	3625	3625	3625	2
579	20240910	103500	36458330	3620	3620	3620	3620	0
580	20240910	103400	36458330	3620	3620	3620	3620	20
581	20240910	103300	36385930	3620	3620	3620	3620	5
582	20240910	103200	36367830	3620	3620	3620	3620	0
583	20240910	103100	36367830	3620	3620	3620	3620	0
584	20240910	103000	36367830	3620	3615	3620	3615	216
585	20240910	102900	35586980	3610	3610	3610	3610	0
586	20240910	102800	35586980	3610	3610	3610	3610	0
587	20240910	102700	35586980	3610	3610	3610	3610	366
588	20240910	102600	34265720	3610	3610	3610	3610	0
589	20240910	102500	34265720	3610	3610	3610	3610	0
590	20240910	102400	34265720	3610	3610	3610	3610	0
591	20240910	102300	34265720	3610	3610	3610	3610	0
592	20240910	102200	34265720	3610	3610	3610	3610	0
593	20240910	102100	34265720	3610	3610	3610	3610	30
594	20240910	102000	34157420	3605	3610	3610	3605	294
595	20240910	101900	33097545	3595	3595	3595	3595	0
596	20240910	101800	33097545	3595	3595	3595	3595	0
597	20240910	101700	33097545	3595	3600	3600	3595	40
598	20240910	101600	32953695	3610	3610	3610	3610	0
599	20240910	101500	32953695	3610	3610	3610	3610	0
600	20240910	101400	32953695	3610	3610	3610	3610	20
601	20240910	101300	32881495	3610	3610	3610	3610	0
602	20240910	101200	32881495	3610	3610	3610	3610	0
603	20240910	101100	32881495	3610	3610	3610	3610	0
604	20240910	101000	32881495	3610	3610	3610	3610	2
605	20240910	100900	32874275	3605	3605	3605	3605	0
606	20240910	100800	32874275	3605	3605	3605	3605	4
607	20240910	100700	32859855	3610	3610	3610	3610	0
608	20240910	100600	32859855	3610	3610	3610	3610	0
609	20240910	100500	32859855	3610	3610	3610	3610	0
610	20240910	100400	32859855	3610	3610	3610	3610	0
611	20240910	100300	32859855	3610	3610	3610	3610	0
612	20240910	100200	32859855	3610	3610	3610	3610	1
613	20240910	100100	32856245	3605	3605	3605	3605	0
614	20240910	100000	32856245	3605	3605	3605	3605	587
615	20240910	095900	30740110	3605	3605	3605	3605	0
616	20240910	095800	30740110	3605	3605	3605	3605	0
617	20240910	095700	30740110	3605	3605	3605	3605	0
618	20240910	095600	30740110	3605	3605	3605	3605	0
619	20240910	095500	30740110	3605	3605	3605	3605	0
620	20240910	095400	30740110	3605	3605	3605	3605	0
621	20240910	095300	30740110	3605	3605	3605	3605	0
622	20240910	095200	30740110	3605	3595	3605	3595	13
623	20240910	095100	30693355	3605	3605	3605	3605	27
624	20240910	095000	30596020	3605	3605	3605	3605	100
625	20240910	094900	30235520	3600	3600	3600	3600	1
626	20240910	094800	30231920	3605	3605	3605	3605	0
627	20240910	094700	30231920	3605	3605	3605	3605	1
628	20240910	094600	30228315	3605	3605	3605	3605	3
629	20240910	094500	30217500	3605	3605	3605	3605	0
630	20240910	094400	30217500	3605	3605	3605	3605	0
631	20240910	094300	30217500	3605	3605	3605	3605	0
632	20240910	094200	30217500	3605	3605	3605	3605	0
633	20240910	094100	30217500	3605	3595	3605	3585	160
634	20240910	094000	29643845	3605	3605	3605	3605	97
635	20240910	093900	29294160	3605	3605	3605	3605	1
636	20240910	093800	29290555	3605	3605	3605	3605	0
637	20240910	093700	29290555	3605	3605	3605	3605	0
638	20240910	093600	29290555	3605	3605	3605	3605	0
639	20240910	093500	29290555	3605	3605	3605	3605	0
640	20240910	093400	29290555	3605	3605	3605	3605	0
641	20240910	093300	29290555	3605	3605	3605	3605	0
642	20240910	093200	29290555	3605	3605	3605	3605	0
643	20240910	093100	29290555	3605	3605	3605	3605	0
644	20240910	093000	29290555	3605	3605	3605	3605	0
645	20240910	092900	29290555	3605	3605	3605	3605	0
646	20240910	092800	29290555	3605	3605	3605	3605	0
647	20240910	092700	29290555	3605	3605	3605	3605	0
648	20240910	092600	29290555	3605	3605	3605	3605	0
649	20240910	092500	29290555	3605	3605	3605	3605	10
650	20240910	092400	29254505	3605	3605	3605	3605	2
651	20240910	092300	29247295	3585	3585	3585	3585	2
652	20240910	092200	29240125	3605	3595	3605	3595	300
653	20240910	092100	28161595	3595	3595	3595	3595	3
654	20240910	092000	28150810	3595	3595	3595	3595	0
655	20240910	091900	28150810	3595	3595	3595	3595	3
656	20240910	091800	28140025	3595	3595	3595	3595	2
657	20240910	091700	28132835	3585	3595	3595	3585	794
658	20240910	091600	25281490	3595	3595	3595	3595	0
659	20240910	091500	25281490	3595	3595	3595	3590	24
660	20240910	091400	25195285	3605	3605	3605	3605	0
661	20240910	091300	25195285	3605	3605	3605	3605	0
662	20240910	091200	25195285	3605	3605	3605	3605	0
663	20240910	091100	25195285	3605	3605	3605	3605	201
664	20240910	091000	24470680	3605	3605	3605	3605	0
665	20240910	090900	24470680	3605	3605	3605	3605	0
666	20240910	090800	24470680	3605	3605	3605	3605	0
667	20240910	090700	24470680	3605	3605	3605	3605	5
668	20240910	090600	24452655	3605	3605	3605	3605	2
669	20240910	090500	24445445	3600	3600	3600	3600	0
670	20240910	090400	24445445	3600	3600	3600	3600	293
671	20240910	090300	23390645	3615	3605	3615	3600	115
672	20240910	090200	22976115	3625	3620	3625	3620	10
673	20240910	090100	22939910	3625	3625	3625	3625	300
674	20240910	090000	21852410	3630	3590	3630	3590	6087