KissMeData/067730/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194200	8868060	2400	2400	2400	2400	64
3	20240910	194100	8868060	2400	2400	2400	2400	0
4	20240910	194000	8868060	2400	2400	2400	2400	0
5	20240910	193900	8868060	2400	2400	2400	2400	0
6	20240910	193800	8868060	2400	2400	2400	2400	0
7	20240910	193700	8868060	2400	2400	2400	2400	0
8	20240910	193600	8868060	2400	2400	2400	2400	0
9	20240910	193500	8868060	2400	2400	2400	2400	0
10	20240910	193400	8868060	2400	2400	2400	2400	0
11	20240910	193300	8868060	2400	2400	2400	2400	0
12	20240910	193200	8868060	2400	2400	2400	2400	0
13	20240910	193100	8868060	2400	2400	2400	2400	0
14	20240910	193000	8868060	2400	2400	2400	2400	0
15	20240910	192900	8868060	2400	2400	2400	2400	0
16	20240910	192800	8868060	2400	2400	2400	2400	0
17	20240910	192700	8868060	2400	2400	2400	2400	0
18	20240910	192600	8868060	2400	2400	2400	2400	0
19	20240910	192500	8868060	2400	2400	2400	2400	0
20	20240910	192400	8868060	2400	2400	2400	2400	0
21	20240910	192300	8868060	2400	2400	2400	2400	0
22	20240910	192200	8868060	2400	2400	2400	2400	0
23	20240910	192100	8868060	2400	2400	2400	2400	0
24	20240910	192000	8868060	2400	2400	2400	2400	0
25	20240910	191900	8868060	2400	2400	2400	2400	0
26	20240910	191800	8868060	2400	2400	2400	2400	0
27	20240910	191700	8868060	2400	2400	2400	2400	0
28	20240910	191600	8868060	2400	2400	2400	2400	0
29	20240910	191500	8868060	2400	2400	2400	2400	0
30	20240910	191400	8868060	2400	2400	2400	2400	0
31	20240910	191300	8868060	2400	2400	2400	2400	0
32	20240910	191200	8868060	2400	2400	2400	2400	64
33	20240910	191100	8868060	2400	2400	2400	2400	0
34	20240910	191000	8868060	2400	2400	2400	2400	0
35	20240910	190900	8868060	2400	2400	2400	2400	0
36	20240910	190800	8868060	2400	2400	2400	2400	0
37	20240910	190700	8868060	2400	2400	2400	2400	0
38	20240910	190600	8868060	2400	2400	2400	2400	0
39	20240910	190500	8868060	2400	2400	2400	2400	0
40	20240910	190400	8868060	2400	2400	2400	2400	0
41	20240910	190300	8868060	2400	2400	2400	2400	0
42	20240910	190200	8868060	2400	2400	2400	2400	0
43	20240910	190100	8868060	2400	2400	2400	2400	0
44	20240910	190000	8868060	2400	2400	2400	2400	0
45	20240910	185900	8868060	2400	2400	2400	2400	0
46	20240910	185800	8868060	2400	2400	2400	2400	0
47	20240910	185700	8868060	2400	2400	2400	2400	0
48	20240910	185600	8868060	2400	2400	2400	2400	0
49	20240910	185500	8868060	2400	2400	2400	2400	0
50	20240910	185400	8868060	2400	2400	2400	2400	0
51	20240910	185300	8868060	2400	2400	2400	2400	0
52	20240910	185200	8868060	2400	2400	2400	2400	0
53	20240910	185100	8868060	2400	2400	2400	2400	0
54	20240910	185000	8868060	2400	2400	2400	2400	0
55	20240910	184900	8868060	2400	2400	2400	2400	0
56	20240910	184800	8868060	2400	2400	2400	2400	0
57	20240910	184700	8868060	2400	2400	2400	2400	0
58	20240910	184600	8868060	2400	2400	2400	2400	0
59	20240910	184500	8868060	2400	2400	2400	2400	0
60	20240910	184400	8868060	2400	2400	2400	2400	0
61	20240910	184300	8868060	2400	2400	2400	2400	0
62	20240910	184200	8868060	2400	2400	2400	2400	64
63	20240910	184100	8868060	2400	2400	2400	2400	0
64	20240910	184000	8868060	2400	2400	2400	2400	0
65	20240910	183900	8868060	2400	2400	2400	2400	0
66	20240910	183800	8868060	2400	2400	2400	2400	0
67	20240910	183700	8868060	2400	2400	2400	2400	0
68	20240910	183600	8868060	2400	2400	2400	2400	0
69	20240910	183500	8868060	2400	2400	2400	2400	0
70	20240910	183400	8868060	2400	2400	2400	2400	0
71	20240910	183300	8868060	2400	2400	2400	2400	0
72	20240910	183200	8868060	2400	2400	2400	2400	0
73	20240910	183100	8868060	2400	2400	2400	2400	0
74	20240910	183000	8868060	2400	2400	2400	2400	0
75	20240910	182900	8868060	2400	2400	2400	2400	0
76	20240910	182800	8868060	2400	2400	2400	2400	0
77	20240910	182700	8868060	2400	2400	2400	2400	0
78	20240910	182600	8868060	2400	2400	2400	2400	0
79	20240910	182500	8868060	2400	2400	2400	2400	0
80	20240910	182400	8868060	2400	2400	2400	2400	0
81	20240910	182300	8868060	2400	2400	2400	2400	0
82	20240910	182200	8868060	2400	2400	2400	2400	0
83	20240910	182100	8868060	2400	2400	2400	2400	0
84	20240910	182000	8868060	2400	2400	2400	2400	0
85	20240910	181900	8868060	2400	2400	2400	2400	0
86	20240910	181800	8868060	2400	2400	2400	2400	0
87	20240910	181700	8868060	2400	2400	2400	2400	0
88	20240910	181600	8868060	2400	2400	2400	2400	0
89	20240910	181500	8868060	2400	2400	2400	2400	0
90	20240910	181400	8868060	2400	2400	2400	2400	0
91	20240910	181300	8868060	2400	2400	2400	2400	0
92	20240910	181200	8868060	2400	2400	2400	2400	64
93	20240910	181100	8868060	2400	2400	2400	2400	0
94	20240910	181000	8868060	2400	2400	2400	2400	0
95	20240910	180900	8868060	2400	2400	2400	2400	0
96	20240910	180800	8868060	2400	2400	2400	2400	0
97	20240910	180700	8868060	2400	2400	2400	2400	0
98	20240910	180600	8868060	2400	2400	2400	2400	0
99	20240910	180500	8868060	2400	2400	2400	2400	0
100	20240910	180400	8868060	2400	2400	2400	2400	0
101	20240910	180300	8868060	2400	2400	2400	2400	0
102	20240910	180200	8868060	2400	2400	2400	2400	0
103	20240910	180100	8868060	2400	2400	2400	2400	0
104	20240910	180000	8868060	2400	2400	2400	2400	0
105	20240910	175900	8868060	2400	2400	2400	2400	0
106	20240910	175800	8868060	2400	2400	2400	2400	0
107	20240910	175700	8868060	2400	2400	2400	2400	0
108	20240910	175600	8868060	2400	2400	2400	2400	0
109	20240910	175500	8868060	2400	2400	2400	2400	0
110	20240910	175400	8868060	2400	2400	2400	2400	0
111	20240910	175300	8868060	2400	2400	2400	2400	0
112	20240910	175200	8868060	2400	2400	2400	2400	0
113	20240910	175100	8868060	2400	2400	2400	2400	0
114	20240910	175000	8868060	2400	2400	2400	2400	0
115	20240910	174900	8868060	2400	2400	2400	2400	0
116	20240910	174800	8868060	2400	2400	2400	2400	0
117	20240910	174700	8868060	2400	2400	2400	2400	0
118	20240910	174600	8868060	2400	2400	2400	2400	0
119	20240910	174500	8868060	2400	2400	2400	2400	0
120	20240910	174400	8868060	2400	2400	2400	2400	0
121	20240910	174300	8868060	2400	2400	2400	2400	0
122	20240910	174200	8868060	2400	2400	2400	2400	64
123	20240910	174100	8868060	2400	2400	2400	2400	0
124	20240910	174000	8868060	2400	2400	2400	2400	0
125	20240910	173900	8868060	2400	2400	2400	2400	0
126	20240910	173800	8868060	2400	2400	2400	2400	0
127	20240910	173700	8868060	2400	2400	2400	2400	0
128	20240910	173600	8868060	2400	2400	2400	2400	0
129	20240910	173500	8868060	2400	2400	2400	2400	0
130	20240910	173400	8868060	2400	2400	2400	2400	0
131	20240910	173300	8868060	2400	2400	2400	2400	0
132	20240910	173200	8868060	2400	2400	2400	2400	0
133	20240910	173100	8868060	2400	2400	2400	2400	0
134	20240910	173000	8868060	2400	2400	2400	2400	0
135	20240910	172900	8868060	2400	2400	2400	2400	0
136	20240910	172800	8868060	2400	2400	2400	2400	0
137	20240910	172700	8868060	2400	2400	2400	2400	0
138	20240910	172600	8868060	2400	2400	2400	2400	0
139	20240910	172500	8868060	2400	2400	2400	2400	0
140	20240910	172400	8868060	2400	2400	2400	2400	0
141	20240910	172300	8868060	2400	2400	2400	2400	0
142	20240910	172200	8868060	2400	2400	2400	2400	0
143	20240910	172100	8868060	2400	2400	2400	2400	0
144	20240910	172000	8868060	2400	2400	2400	2400	0
145	20240910	171900	8868060	2400	2400	2400	2400	0
146	20240910	171800	8868060	2400	2400	2400	2400	0
147	20240910	171700	8868060	2400	2400	2400	2400	0
148	20240910	171600	8868060	2400	2400	2400	2400	0
149	20240910	171500	8868060	2400	2400	2400	2400	0
150	20240910	171400	8868060	2400	2400	2400	2400	0
151	20240910	171300	8868060	2400	2400	2400	2400	0
152	20240910	171200	8868060	2400	2400	2400	2400	64
153	20240910	171100	8868060	2400	2400	2400	2400	0
154	20240910	171000	8868060	2400	2400	2400	2400	0
155	20240910	170900	8868060	2400	2400	2400	2400	0
156	20240910	170800	8868060	2400	2400	2400	2400	0
157	20240910	170700	8868060	2400	2400	2400	2400	0
158	20240910	170600	8868060	2400	2400	2400	2400	0
159	20240910	170500	8868060	2400	2400	2400	2400	0
160	20240910	170400	8868060	2400	2400	2400	2400	0
161	20240910	170300	8868060	2400	2400	2400	2400	0
162	20240910	170200	8868060	2400	2400	2400	2400	0
163	20240910	170100	8868060	2400	2400	2400	2400	0
164	20240910	170000	8868060	2400	2400	2400	2400	0
165	20240910	165900	8868060	2400	2400	2400	2400	0
166	20240910	165800	8868060	2400	2400	2400	2400	0
167	20240910	165700	8868060	2400	2400	2400	2400	0
168	20240910	165600	8868060	2400	2400	2400	2400	0
169	20240910	165500	8868060	2400	2400	2400	2400	0
170	20240910	165400	8868060	2400	2400	2400	2400	0
171	20240910	165300	8868060	2400	2400	2400	2400	0
172	20240910	165200	8868060	2400	2400	2400	2400	0
173	20240910	165100	8868060	2400	2400	2400	2400	0
174	20240910	165000	8868060	2400	2400	2400	2400	0
175	20240910	164900	8868060	2400	2400	2400	2400	0
176	20240910	164800	8868060	2400	2400	2400	2400	0
177	20240910	164700	8868060	2400	2400	2400	2400	0
178	20240910	164600	8868060	2400	2400	2400	2400	0
179	20240910	164500	8868060	2400	2400	2400	2400	0
180	20240910	164400	8868060	2400	2400	2400	2400	0
181	20240910	164300	8868060	2400	2400	2400	2400	0
182	20240910	164200	8868060	2400	2400	2400	2400	64
183	20240910	164100	8868060	2400	2400	2400	2400	0
184	20240910	164000	8868060	2400	2400	2400	2400	0
185	20240910	163900	8868060	2400	2400	2400	2400	0
186	20240910	163800	8868060	2400	2400	2400	2400	0
187	20240910	163700	8868060	2400	2400	2400	2400	0
188	20240910	163600	8868060	2400	2400	2400	2400	0
189	20240910	163500	8868060	2400	2400	2400	2400	0
190	20240910	163400	8868060	2400	2400	2400	2400	0
191	20240910	163300	8868060	2400	2400	2400	2400	0
192	20240910	163200	8868060	2400	2400	2400	2400	0
193	20240910	163100	8868060	2400	2400	2400	2400	0
194	20240910	163000	8868060	2400	2400	2400	2400	0
195	20240910	162900	8868060	2400	2400	2400	2400	0
196	20240910	162800	8868060	2400	2400	2400	2400	0
197	20240910	162700	8868060	2400	2400	2400	2400	0
198	20240910	162600	8868060	2400	2400	2400	2400	0
199	20240910	162500	8868060	2400	2400	2400	2400	0
200	20240910	162400	8868060	2400	2400	2400	2400	0
201	20240910	162300	8868060	2400	2400	2400	2400	0
202	20240910	162200	8868060	2400	2400	2400	2400	0
203	20240910	162100	8868060	2400	2400	2400	2400	0
204	20240910	162000	8868060	2400	2400	2400	2400	0
205	20240910	161900	8868060	2400	2400	2400	2400	0
206	20240910	161800	8868060	2400	2400	2400	2400	0
207	20240910	161700	8868060	2400	2400	2400	2400	0
208	20240910	161600	8868060	2400	2400	2400	2400	0
209	20240910	161500	8868060	2400	2400	2400	2400	0
210	20240910	161400	8868060	2400	2400	2400	2400	0
211	20240910	161300	8868060	2400	2400	2400	2400	0
212	20240910	161200	8868060	2400	2400	2400	2400	64
213	20240910	161100	8868060	2400	2400	2400	2400	0
214	20240910	161000	8868060	2400	2400	2400	2400	0
215	20240910	160900	8868060	2400	2400	2400	2400	0
216	20240910	160800	8868060	2400	2400	2400	2400	0
217	20240910	160700	8868060	2400	2400	2400	2400	0
218	20240910	160600	8868060	2400	2400	2400	2400	0
219	20240910	160500	8868060	2400	2400	2400	2400	0
220	20240910	160400	8868060	2400	2400	2400	2400	0
221	20240910	160300	8868060	2400	2400	2400	2400	0
222	20240910	160200	8868060	2400	2400	2400	2400	0
223	20240910	160100	8868060	2400	2400	2400	2400	0
224	20240910	160000	8868060	2400	2400	2400	2400	0
225	20240910	155900	8868060	2400	2400	2400	2400	0
226	20240910	155800	8868060	2400	2400	2400	2400	0
227	20240910	155700	8868060	2400	2400	2400	2400	0
228	20240910	155600	8868060	2400	2400	2400	2400	0
229	20240910	155500	8868060	2400	2400	2400	2400	0
230	20240910	155400	8868060	2400	2400	2400	2400	0
231	20240910	155300	8868060	2400	2400	2400	2400	0
232	20240910	155200	8868060	2400	2400	2400	2400	0
233	20240910	155100	8868060	2400	2400	2400	2400	0
234	20240910	155000	8868060	2400	2400	2400	2400	0
235	20240910	154900	8868060	2400	2400	2400	2400	0
236	20240910	154800	8868060	2400	2400	2400	2400	0
237	20240910	154700	8868060	2400	2400	2400	2400	0
238	20240910	154600	8868060	2400	2400	2400	2400	0
239	20240910	154500	8868060	2400	2400	2400	2400	0
240	20240910	154400	8868060	2400	2400	2400	2400	0
241	20240910	154300	8868060	2400	2400	2400	2400	0
242	20240910	154200	8868060	2400	2400	2400	2400	64
243	20240910	154100	8868060	2400	2400	2400	2400	0
244	20240910	154000	8868060	2400	2400	2400	2400	0
245	20240910	153900	8868060	2400	2400	2400	2400	0
246	20240910	153800	8868060	2400	2400	2400	2400	0
247	20240910	153700	8868060	2400	2400	2400	2400	0
248	20240910	153600	8868060	2400	2400	2400	2400	0
249	20240910	153500	8868060	2400	2400	2400	2400	0
250	20240910	153400	8868060	2400	2400	2400	2400	0
251	20240910	153300	8868060	2400	2400	2400	2400	0
252	20240910	153200	8868060	2400	2400	2400	2400	0
253	20240910	153100	8868060	2400	2400	2400	2400	0
254	20240910	153000	8868060	2400	2400	2400	2400	64
255	20240910	152900	8714460	2390	2390	2390	2390	0
256	20240910	152800	8714460	2390	2390	2390	2390	0
257	20240910	152700	8714460	2390	2390	2390	2390	0
258	20240910	152600	8714460	2390	2390	2390	2390	0
259	20240910	152500	8714460	2390	2390	2390	2390	0
260	20240910	152400	8714460	2390	2390	2390	2390	0
261	20240910	152300	8714460	2390	2390	2390	2390	0
262	20240910	152200	8714460	2390	2390	2390	2390	0
263	20240910	152100	8714460	2390	2390	2390	2390	0
264	20240910	152000	8714460	2390	2390	2390	2390	0
265	20240910	151900	8714460	2390	2405	2405	2390	225
266	20240910	151800	8173565	2390	2390	2390	2390	0
267	20240910	151700	8173565	2390	2390	2390	2390	0
268	20240910	151600	8173565	2390	2390	2390	2390	0
269	20240910	151500	8173565	2390	2400	2400	2390	50
270	20240910	151400	8053625	2405	2405	2405	2405	0
271	20240910	151300	8053625	2405	2405	2405	2405	21
272	20240910	151200	8003120	2400	2400	2400	2400	0
273	20240910	151100	8003120	2400	2400	2400	2400	0
274	20240910	151000	8003120	2400	2400	2400	2400	0
275	20240910	150900	8003120	2400	2400	2400	2400	0
276	20240910	150800	8003120	2400	2400	2400	2400	0
277	20240910	150700	8003120	2400	2400	2400	2400	0
278	20240910	150600	8003120	2400	2400	2400	2400	0
279	20240910	150500	8003120	2400	2400	2400	2400	0
280	20240910	150400	8003120	2400	2400	2400	2400	1
281	20240910	150300	8000720	2400	2400	2400	2400	0
282	20240910	150200	8000720	2400	2400	2400	2400	0
283	20240910	150100	8000720	2400	2400	2400	2400	0
284	20240910	150000	8000720	2400	2400	2400	2400	0
285	20240910	145900	8000720	2400	2400	2400	2400	0
286	20240910	145800	8000720	2400	2400	2400	2400	0
287	20240910	145700	8000720	2400	2400	2400	2400	0
288	20240910	145600	8000720	2400	2400	2400	2400	0
289	20240910	145500	8000720	2400	2400	2400	2400	0
290	20240910	145400	8000720	2400	2400	2400	2400	0
291	20240910	145300	8000720	2400	2400	2400	2400	52
292	20240910	145200	7875920	2405	2405	2405	2405	6
293	20240910	145100	7861490	2405	2405	2405	2405	0
294	20240910	145000	7861490	2405	2405	2405	2405	0
295	20240910	144900	7861490	2405	2405	2405	2405	0
296	20240910	144800	7861490	2405	2405	2405	2405	0
297	20240910	144700	7861490	2405	2405	2405	2405	0
298	20240910	144600	7861490	2405	2405	2405	2405	0
299	20240910	144500	7861490	2405	2405	2405	2405	0
300	20240910	144400	7861490	2405	2405	2405	2405	0
301	20240910	144300	7861490	2405	2405	2405	2405	0
302	20240910	144200	7861490	2405	2405	2405	2405	0
303	20240910	144100	7861490	2405	2405	2405	2405	0
304	20240910	144000	7861490	2405	2405	2405	2405	0
305	20240910	143900	7861490	2405	2405	2405	2405	1
306	20240910	143800	7859085	2405	2405	2405	2405	19
307	20240910	143700	7813390	2400	2400	2400	2400	0
308	20240910	143600	7813390	2400	2400	2400	2400	0
309	20240910	143500	7813390	2400	2400	2400	2400	0
310	20240910	143400	7813390	2400	2400	2400	2400	0
311	20240910	143300	7813390	2400	2400	2400	2400	0
312	20240910	143200	7813390	2400	2400	2400	2400	0
313	20240910	143100	7813390	2400	2400	2400	2400	0
314	20240910	143000	7813390	2400	2400	2400	2400	0
315	20240910	142900	7813390	2400	2400	2400	2400	0
316	20240910	142800	7813390	2400	2400	2400	2400	0
317	20240910	142700	7813390	2400	2400	2400	2400	0
318	20240910	142600	7813390	2400	2400	2400	2400	0
319	20240910	142500	7813390	2400	2400	2400	2400	0
320	20240910	142400	7813390	2400	2400	2400	2400	0
321	20240910	142300	7813390	2400	2400	2400	2400	0
322	20240910	142200	7813390	2400	2400	2400	2400	0
323	20240910	142100	7813390	2400	2400	2400	2400	0
324	20240910	142000	7813390	2400	2400	2400	2400	0
325	20240910	141900	7813390	2400	2400	2400	2400	0
326	20240910	141800	7813390	2400	2400	2400	2400	0
327	20240910	141700	7813390	2400	2400	2400	2400	0
328	20240910	141600	7813390	2400	2400	2400	2400	0
329	20240910	141500	7813390	2400	2400	2400	2400	0
330	20240910	141400	7813390	2400	2400	2400	2400	0
331	20240910	141300	7813390	2400	2400	2400	2400	0
332	20240910	141200	7813390	2400	2400	2400	2400	12
333	20240910	141100	7784590	2400	2400	2400	2400	0
334	20240910	141000	7784590	2400	2400	2400	2400	0
335	20240910	140900	7784590	2400	2400	2400	2400	0
336	20240910	140800	7784590	2400	2400	2400	2400	0
337	20240910	140700	7784590	2400	2400	2400	2400	0
338	20240910	140600	7784590	2400	2400	2400	2400	0
339	20240910	140500	7784590	2400	2400	2400	2400	0
340	20240910	140400	7784590	2400	2400	2400	2400	0
341	20240910	140300	7784590	2400	2400	2400	2400	0
342	20240910	140200	7784590	2400	2400	2400	2400	0
343	20240910	140100	7784590	2400	2400	2400	2400	0
344	20240910	140000	7784590	2400	2400	2400	2400	0
345	20240910	135900	7784590	2400	2400	2400	2400	0
346	20240910	135800	7784590	2400	2400	2400	2400	0
347	20240910	135700	7784590	2400	2400	2400	2400	0
348	20240910	135600	7784590	2400	2400	2400	2400	0
349	20240910	135500	7784590	2400	2400	2400	2400	0
350	20240910	135400	7784590	2400	2400	2400	2400	0
351	20240910	135300	7784590	2400	2400	2400	2400	0
352	20240910	135200	7784590	2400	2400	2400	2400	0
353	20240910	135100	7784590	2400	2400	2400	2400	0
354	20240910	135000	7784590	2400	2400	2400	2400	0
355	20240910	134900	7784590	2400	2400	2400	2400	0
356	20240910	134800	7784590	2400	2400	2400	2400	0
357	20240910	134700	7784590	2400	2400	2400	2400	0
358	20240910	134600	7784590	2400	2400	2400	2400	0
359	20240910	134500	7784590	2400	2400	2400	2400	0
360	20240910	134400	7784590	2400	2400	2400	2400	0
361	20240910	134300	7784590	2400	2400	2400	2400	0
362	20240910	134200	7784590	2400	2400	2400	2400	0
363	20240910	134100	7784590	2400	2400	2400	2400	0
364	20240910	134000	7784590	2400	2400	2400	2400	0
365	20240910	133900	7784590	2400	2400	2400	2400	0
366	20240910	133800	7784590	2400	2400	2400	2400	0
367	20240910	133700	7784590	2400	2400	2400	2400	0
368	20240910	133600	7784590	2400	2400	2400	2400	0
369	20240910	133500	7784590	2400	2400	2400	2400	0
370	20240910	133400	7784590	2400	2400	2400	2400	0
371	20240910	133300	7784590	2400	2400	2400	2400	0
372	20240910	133200	7784590	2400	2400	2400	2400	0
373	20240910	133100	7784590	2400	2400	2400	2400	0
374	20240910	133000	7784590	2400	2400	2400	2400	0
375	20240910	132900	7784590	2400	2400	2400	2400	0
376	20240910	132800	7784590	2400	2400	2400	2400	0
377	20240910	132700	7784590	2400	2400	2400	2400	0
378	20240910	132600	7784590	2400	2400	2400	2400	0
379	20240910	132500	7784590	2400	2400	2400	2400	0
380	20240910	132400	7784590	2400	2400	2400	2400	0
381	20240910	132300	7784590	2400	2400	2400	2400	0
382	20240910	132200	7784590	2400	2400	2400	2400	0
383	20240910	132100	7784590	2400	2400	2400	2400	0
384	20240910	132000	7784590	2400	2400	2400	2400	0
385	20240910	131900	7784590	2400	2400	2400	2400	0
386	20240910	131800	7784590	2400	2400	2400	2400	0
387	20240910	131700	7784590	2400	2400	2400	2400	0
388	20240910	131600	7784590	2400	2400	2400	2400	0
389	20240910	131500	7784590	2400	2400	2400	2400	0
390	20240910	131400	7784590	2400	2400	2400	2400	0
391	20240910	131300	7784590	2400	2400	2400	2400	0
392	20240910	131200	7784590	2400	2400	2400	2400	0
393	20240910	131100	7784590	2400	2400	2400	2400	0
394	20240910	131000	7784590	2400	2400	2400	2400	0
395	20240910	130900	7784590	2400	2400	2400	2400	0
396	20240910	130800	7784590	2400	2400	2400	2400	0
397	20240910	130700	7784590	2400	2400	2400	2400	0
398	20240910	130600	7784590	2400	2400	2400	2400	0
399	20240910	130500	7784590	2400	2400	2400	2400	0
400	20240910	130400	7784590	2400	2400	2400	2400	0
401	20240910	130300	7784590	2400	2400	2400	2400	3
402	20240910	130200	7777390	2400	2400	2400	2400	0
403	20240910	130100	7777390	2400	2400	2400	2400	0
404	20240910	130000	7777390	2400	2400	2400	2400	0
405	20240910	125900	7777390	2400	2400	2400	2400	0
406	20240910	125800	7777390	2400	2400	2400	2400	0
407	20240910	125700	7777390	2400	2400	2400	2400	0
408	20240910	125600	7777390	2400	2400	2400	2400	0
409	20240910	125500	7777390	2400	2400	2400	2400	0
410	20240910	125400	7777390	2400	2400	2400	2400	0
411	20240910	125300	7777390	2400	2400	2400	2400	0
412	20240910	125200	7777390	2400	2400	2400	2400	0
413	20240910	125100	7777390	2400	2400	2400	2400	0
414	20240910	125000	7777390	2400	2400	2400	2400	0
415	20240910	124900	7777390	2400	2400	2400	2400	5
416	20240910	124800	7765390	2400	2400	2400	2400	0
417	20240910	124700	7765390	2400	2400	2400	2400	0
418	20240910	124600	7765390	2400	2400	2400	2400	0
419	20240910	124500	7765390	2400	2400	2400	2400	0
420	20240910	124400	7765390	2400	2400	2400	2400	0
421	20240910	124300	7765390	2400	2400	2400	2400	0
422	20240910	124200	7765390	2400	2400	2400	2400	0
423	20240910	124100	7765390	2400	2400	2400	2400	0
424	20240910	124000	7765390	2400	2400	2400	2400	0
425	20240910	123900	7765390	2400	2400	2400	2400	0
426	20240910	123800	7765390	2400	2400	2400	2400	0
427	20240910	123700	7765390	2400	2400	2400	2400	1
428	20240910	123600	7762990	2400	2400	2400	2400	0
429	20240910	123500	7762990	2400	2400	2400	2400	0
430	20240910	123400	7762990	2400	2400	2400	2400	0
431	20240910	123300	7762990	2400	2400	2400	2400	0
432	20240910	123200	7762990	2400	2400	2400	2400	0
433	20240910	123100	7762990	2400	2385	2400	2385	2
434	20240910	123000	7758205	2385	2385	2385	2385	0
435	20240910	122900	7758205	2385	2385	2385	2385	0
436	20240910	122800	7758205	2385	2385	2385	2385	0
437	20240910	122700	7758205	2385	2385	2385	2385	0
438	20240910	122600	7758205	2385	2385	2385	2385	0
439	20240910	122500	7758205	2385	2385	2385	2385	0
440	20240910	122400	7758205	2385	2385	2385	2385	0
441	20240910	122300	7758205	2385	2385	2385	2385	0
442	20240910	122200	7758205	2385	2385	2385	2385	0
443	20240910	122100	7758205	2385	2385	2385	2385	100
444	20240910	122000	7519705	2385	2385	2385	2385	0
445	20240910	121900	7519705	2385	2385	2385	2385	0
446	20240910	121800	7519705	2385	2385	2385	2385	0
447	20240910	121700	7519705	2385	2385	2385	2385	0
448	20240910	121600	7519705	2385	2385	2385	2385	0
449	20240910	121500	7519705	2385	2385	2385	2385	0
450	20240910	121400	7519705	2385	2385	2385	2385	0
451	20240910	121300	7519705	2385	2385	2385	2385	0
452	20240910	121200	7519705	2385	2385	2385	2385	0
453	20240910	121100	7519705	2385	2385	2385	2385	0
454	20240910	121000	7519705	2385	2385	2385	2385	0
455	20240910	120900	7519705	2385	2385	2385	2385	0
456	20240910	120800	7519705	2385	2385	2385	2385	0
457	20240910	120700	7519705	2385	2385	2385	2385	0
458	20240910	120600	7519705	2385	2385	2385	2385	0
459	20240910	120500	7519705	2385	2385	2385	2385	0
460	20240910	120400	7519705	2385	2385	2385	2385	0
461	20240910	120300	7519705	2385	2385	2385	2385	0
462	20240910	120200	7519705	2385	2385	2385	2385	0
463	20240910	120100	7519705	2385	2385	2385	2385	0
464	20240910	120000	7519705	2385	2385	2385	2385	0
465	20240910	115900	7519705	2385	2385	2385	2385	0
466	20240910	115800	7519705	2385	2385	2385	2385	0
467	20240910	115700	7519705	2385	2385	2385	2385	0
468	20240910	115600	7519705	2385	2385	2385	2385	0
469	20240910	115500	7519705	2385	2385	2385	2385	68
470	20240910	115400	7357525	2390	2400	2400	2390	108
471	20240910	115300	7099380	2395	2395	2395	2395	0
472	20240910	115200	7099380	2395	2395	2395	2395	0
473	20240910	115100	7099380	2395	2395	2395	2395	0
474	20240910	115000	7099380	2395	2395	2395	2395	0
475	20240910	114900	7099380	2395	2395	2395	2395	0
476	20240910	114800	7099380	2395	2395	2395	2395	0
477	20240910	114700	7099380	2395	2395	2395	2395	0
478	20240910	114600	7099380	2395	2395	2395	2395	0
479	20240910	114500	7099380	2395	2395	2395	2395	0
480	20240910	114400	7099380	2395	2395	2395	2395	0
481	20240910	114300	7099380	2395	2395	2395	2395	0
482	20240910	114200	7099380	2395	2395	2395	2395	0
483	20240910	114100	7099380	2395	2395	2395	2395	0
484	20240910	114000	7099380	2395	2395	2395	2395	0
485	20240910	113900	7099380	2395	2395	2395	2395	0
486	20240910	113800	7099380	2395	2395	2395	2395	0
487	20240910	113700	7099380	2395	2395	2395	2395	0
488	20240910	113600	7099380	2395	2395	2395	2395	0
489	20240910	113500	7099380	2395	2395	2395	2395	0
490	20240910	113400	7099380	2395	2395	2395	2395	0
491	20240910	113300	7099380	2395	2395	2395	2395	0
492	20240910	113200	7099380	2395	2395	2395	2395	0
493	20240910	113100	7099380	2395	2395	2395	2395	0
494	20240910	113000	7099380	2395	2395	2395	2395	0
495	20240910	112900	7099380	2395	2395	2395	2395	0
496	20240910	112800	7099380	2395	2395	2395	2395	0
497	20240910	112700	7099380	2395	2395	2395	2395	0
498	20240910	112600	7099380	2395	2395	2395	2395	0
499	20240910	112500	7099380	2395	2395	2395	2395	0
500	20240910	112400	7099380	2395	2395	2395	2395	0
501	20240910	112300	7099380	2395	2395	2395	2395	0
502	20240910	112200	7099380	2395	2395	2395	2395	0
503	20240910	112100	7099380	2395	2395	2395	2395	0
504	20240910	112000	7099380	2395	2395	2395	2395	0
505	20240910	111900	7099380	2395	2395	2395	2395	0
506	20240910	111800	7099380	2395	2395	2395	2395	0
507	20240910	111700	7099380	2395	2395	2395	2395	509
508	20240910	111600	5880325	2400	2400	2400	2400	726
509	20240910	111500	4137925	2400	2400	2400	2400	0
510	20240910	111400	4137925	2400	2400	2400	2400	0
511	20240910	111300	4137925	2400	2400	2400	2400	0
512	20240910	111200	4137925	2400	2400	2400	2400	0
513	20240910	111100	4137925	2400	2400	2400	2400	0
514	20240910	111000	4137925	2400	2400	2400	2400	0
515	20240910	110900	4137925	2400	2400	2400	2400	0
516	20240910	110800	4137925	2400	2400	2400	2400	0
517	20240910	110700	4137925	2400	2400	2400	2400	0
518	20240910	110600	4137925	2400	2400	2400	2400	0
519	20240910	110500	4137925	2400	2400	2400	2400	0
520	20240910	110400	4137925	2400	2400	2400	2400	0
521	20240910	110300	4137925	2400	2400	2400	2400	0
522	20240910	110200	4137925	2400	2400	2400	2400	80
523	20240910	110100	3945925	2400	2400	2400	2400	0
524	20240910	110000	3945925	2400	2400	2400	2400	0
525	20240910	105900	3945925	2400	2400	2400	2400	0
526	20240910	105800	3945925	2400	2400	2400	2400	0
527	20240910	105700	3945925	2400	2400	2400	2400	0
528	20240910	105600	3945925	2400	2400	2400	2400	0
529	20240910	105500	3945925	2400	2400	2400	2400	0
530	20240910	105400	3945925	2400	2400	2400	2400	0
531	20240910	105300	3945925	2400	2400	2400	2400	0
532	20240910	105200	3945925	2400	2400	2400	2400	0
533	20240910	105100	3945925	2400	2400	2400	2400	0
534	20240910	105000	3945925	2400	2400	2400	2400	0
535	20240910	104900	3945925	2400	2400	2400	2400	0
536	20240910	104800	3945925	2400	2400	2400	2400	50
537	20240910	104700	3825925	2405	2405	2405	2405	0
538	20240910	104600	3825925	2405	2405	2405	2405	0
539	20240910	104500	3825925	2405	2405	2405	2405	0
540	20240910	104400	3825925	2405	2405	2405	2405	0
541	20240910	104300	3825925	2405	2405	2405	2405	0
542	20240910	104200	3825925	2405	2405	2405	2405	0
543	20240910	104100	3825925	2405	2405	2405	2405	0
544	20240910	104000	3825925	2405	2405	2405	2405	0
545	20240910	103900	3825925	2405	2405	2405	2405	0
546	20240910	103800	3825925	2405	2405	2405	2405	0
547	20240910	103700	3825925	2405	2405	2405	2405	0
548	20240910	103600	3825925	2405	2405	2405	2405	0
549	20240910	103500	3825925	2405	2405	2405	2405	0
550	20240910	103400	3825925	2405	2405	2405	2405	0
551	20240910	103300	3825925	2405	2405	2405	2405	0
552	20240910	103200	3825925	2405	2405	2405	2405	0
553	20240910	103100	3825925	2405	2405	2405	2405	0
554	20240910	103000	3825925	2405	2405	2405	2405	0
555	20240910	102900	3825925	2405	2405	2405	2405	0
556	20240910	102800	3825925	2405	2405	2405	2405	12
557	20240910	102700	3797065	2405	2405	2405	2405	0
558	20240910	102600	3797065	2405	2405	2405	2405	0
559	20240910	102500	3797065	2405	2405	2405	2405	0
560	20240910	102400	3797065	2405	2405	2405	2405	0
561	20240910	102300	3797065	2405	2405	2405	2405	0
562	20240910	102200	3797065	2405	2405	2405	2405	0
563	20240910	102100	3797065	2405	2405	2405	2405	0
564	20240910	102000	3797065	2405	2405	2405	2405	0
565	20240910	101900	3797065	2405	2405	2405	2405	0
566	20240910	101800	3797065	2405	2405	2405	2405	45
567	20240910	101700	3688840	2405	2405	2405	2405	0
568	20240910	101600	3688840	2405	2405	2405	2405	0
569	20240910	101500	3688840	2405	2405	2405	2405	0
570	20240910	101400	3688840	2405	2405	2405	2405	0
571	20240910	101300	3688840	2405	2405	2405	2405	0
572	20240910	101200	3688840	2405	2405	2405	2405	0
573	20240910	101100	3688840	2405	2405	2405	2405	0
574	20240910	101000	3688840	2405	2405	2405	2405	0
575	20240910	100900	3688840	2405	2405	2405	2405	0
576	20240910	100800	3688840	2405	2405	2405	2405	0
577	20240910	100700	3688840	2405	2405	2405	2405	3
578	20240910	100600	3681625	2405	2405	2405	2405	0
579	20240910	100500	3681625	2405	2405	2405	2405	0
580	20240910	100400	3681625	2405	2405	2405	2405	0
581	20240910	100300	3681625	2405	2405	2405	2405	4
582	20240910	100200	3672005	2405	2405	2405	2405	0
583	20240910	100100	3672005	2405	2405	2405	2405	0
584	20240910	100000	3672005	2405	2405	2405	2405	0
585	20240910	095900	3672005	2405	2405	2405	2405	2
586	20240910	095800	3667195	2405	2400	2405	2400	70
587	20240910	095700	3499180	2405	2405	2405	2405	0
588	20240910	095600	3499180	2405	2405	2405	2405	0
589	20240910	095500	3499180	2405	2400	2405	2400	2
590	20240910	095400	3494375	2405	2405	2405	2405	0
591	20240910	095300	3494375	2405	2405	2405	2405	0
592	20240910	095200	3494375	2405	2405	2405	2405	0
593	20240910	095100	3494375	2405	2405	2405	2405	3
594	20240910	095000	3487160	2405	2405	2405	2405	0
595	20240910	094900	3487160	2405	2405	2405	2405	3
596	20240910	094800	3479945	2410	2410	2410	2410	0
597	20240910	094700	3479945	2410	2410	2410	2410	0
598	20240910	094600	3479945	2410	2410	2410	2410	3
599	20240910	094500	3472715	2415	2415	2415	2415	0
600	20240910	094400	3472715	2415	2415	2415	2415	0
601	20240910	094300	3472715	2415	2415	2415	2415	0
602	20240910	094200	3472715	2415	2415	2415	2415	0
603	20240910	094100	3472715	2415	2415	2415	2415	0
604	20240910	094000	3472715	2415	2395	2415	2395	80
605	20240910	093900	3281095	2395	2395	2395	2395	1
606	20240910	093800	3278700	2395	2395	2395	2395	3
607	20240910	093700	3271515	2395	2395	2395	2395	0
608	20240910	093600	3271515	2395	2395	2395	2395	0
609	20240910	093500	3271515	2395	2395	2395	2395	1
610	20240910	093400	3269120	2395	2395	2395	2395	0
611	20240910	093300	3269120	2395	2395	2395	2395	4
612	20240910	093200	3259540	2395	2395	2395	2395	0
613	20240910	093100	3259540	2395	2395	2395	2395	0
614	20240910	093000	3259540	2395	2395	2395	2395	0
615	20240910	092900	3259540	2395	2395	2395	2395	0
616	20240910	092800	3259540	2395	2395	2395	2395	0
617	20240910	092700	3259540	2395	2395	2395	2395	5
618	20240910	092600	3247565	2395	2395	2395	2395	0
619	20240910	092500	3247565	2395	2395	2395	2395	3
620	20240910	092400	3240380	2395	2395	2395	2395	0
621	20240910	092300	3240380	2395	2395	2395	2395	0
622	20240910	092200	3240380	2395	2395	2395	2395	136
623	20240910	092100	2914660	2395	2395	2395	2395	0
624	20240910	092000	2914660	2395	2400	2400	2395	60
625	20240910	091900	2770905	2395	2395	2395	2395	0
626	20240910	091800	2770905	2395	2395	2395	2395	0
627	20240910	091700	2770905	2395	2395	2395	2395	0
628	20240910	091600	2770905	2395	2395	2395	2395	0
629	20240910	091500	2770905	2395	2395	2395	2395	0
630	20240910	091400	2770905	2395	2405	2405	2395	158
631	20240910	091300	2391495	2420	2420	2420	2420	0
632	20240910	091200	2391495	2420	2420	2420	2420	0
633	20240910	091100	2391495	2420	2420	2420	2420	0
634	20240910	091000	2391495	2420	2420	2420	2420	0
635	20240910	090900	2391495	2420	2420	2420	2420	0
636	20240910	090800	2391495	2420	2420	2420	2420	0
637	20240910	090700	2391495	2420	2420	2420	2420	0
638	20240910	090600	2391495	2420	2420	2420	2420	0
639	20240910	090500	2391495	2420	2420	2420	2420	0
640	20240910	090400	2391495	2420	2420	2420	2420	0
641	20240910	090300	2391495	2420	2420	2420	2420	0
642	20240910	090200	2391495	2420	2420	2420	2420	0
643	20240910	090100	2391495	2420	2420	2420	2395	224
644	20240910	090000	1851300	2420	2420	2420	2420	765