KissMeData/171120/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202400	141624870	2180	2180	2180	2180	6369
3	20240912	202300	141624870	2180	2180	2180	2180	0
4	20240912	202200	141624870	2180	2180	2180	2180	0
5	20240912	202100	141624870	2180	2180	2180	2180	0
6	20240912	202000	141624870	2180	2180	2180	2180	0
7	20240912	201900	141624870	2180	2180	2180	2180	0
8	20240912	201800	141624870	2180	2180	2180	2180	0
9	20240912	201700	141624870	2180	2180	2180	2180	0
10	20240912	201600	141624870	2180	2180	2180	2180	0
11	20240912	201500	141624870	2180	2180	2180	2180	0
12	20240912	201400	141624870	2180	2180	2180	2180	0
13	20240912	201300	141624870	2180	2180	2180	2180	0
14	20240912	201200	141624870	2180	2180	2180	2180	0
15	20240912	201100	141624870	2180	2180	2180	2180	0
16	20240912	201000	141624870	2180	2180	2180	2180	0
17	20240912	200900	141624870	2180	2180	2180	2180	0
18	20240912	200800	141624870	2180	2180	2180	2180	0
19	20240912	200700	141624870	2180	2180	2180	2180	0
20	20240912	200600	141624870	2180	2180	2180	2180	0
21	20240912	200500	141624870	2180	2180	2180	2180	0
22	20240912	200400	141624870	2180	2180	2180	2180	0
23	20240912	200300	141624870	2180	2180	2180	2180	0
24	20240912	200200	141624870	2180	2180	2180	2180	0
25	20240912	200100	141624870	2180	2180	2180	2180	0
26	20240912	200000	141624870	2180	2180	2180	2180	0
27	20240912	195900	141624870	2180	2180	2180	2180	0
28	20240912	195800	141624870	2180	2180	2180	2180	0
29	20240912	195700	141624870	2180	2180	2180	2180	0
30	20240912	195600	141624870	2180	2180	2180	2180	0
31	20240912	195500	141624870	2180	2180	2180	2180	0
32	20240912	195400	141624870	2180	2180	2180	2180	6369
33	20240912	195300	141624870	2180	2180	2180	2180	0
34	20240912	195200	141624870	2180	2180	2180	2180	0
35	20240912	195100	141624870	2180	2180	2180	2180	0
36	20240912	195000	141624870	2180	2180	2180	2180	0
37	20240912	194900	141624870	2180	2180	2180	2180	0
38	20240912	194800	141624870	2180	2180	2180	2180	0
39	20240912	194700	141624870	2180	2180	2180	2180	0
40	20240912	194600	141624870	2180	2180	2180	2180	0
41	20240912	194500	141624870	2180	2180	2180	2180	0
42	20240912	194400	141624870	2180	2180	2180	2180	0
43	20240912	194300	141624870	2180	2180	2180	2180	0
44	20240912	194200	141624870	2180	2180	2180	2180	0
45	20240912	194100	141624870	2180	2180	2180	2180	0
46	20240912	194000	141624870	2180	2180	2180	2180	0
47	20240912	193900	141624870	2180	2180	2180	2180	0
48	20240912	193800	141624870	2180	2180	2180	2180	0
49	20240912	193700	141624870	2180	2180	2180	2180	0
50	20240912	193600	141624870	2180	2180	2180	2180	0
51	20240912	193500	141624870	2180	2180	2180	2180	0
52	20240912	193400	141624870	2180	2180	2180	2180	0
53	20240912	193300	141624870	2180	2180	2180	2180	0
54	20240912	193200	141624870	2180	2180	2180	2180	0
55	20240912	193100	141624870	2180	2180	2180	2180	0
56	20240912	193000	141624870	2180	2180	2180	2180	0
57	20240912	192900	141624870	2180	2180	2180	2180	0
58	20240912	192800	141624870	2180	2180	2180	2180	0
59	20240912	192700	141624870	2180	2180	2180	2180	0
60	20240912	192600	141624870	2180	2180	2180	2180	0
61	20240912	192500	141624870	2180	2180	2180	2180	0
62	20240912	192400	141624870	2180	2180	2180	2180	6369
63	20240912	192300	141624870	2180	2180	2180	2180	0
64	20240912	192200	141624870	2180	2180	2180	2180	0
65	20240912	192100	141624870	2180	2180	2180	2180	0
66	20240912	192000	141624870	2180	2180	2180	2180	0
67	20240912	191900	141624870	2180	2180	2180	2180	0
68	20240912	191800	141624870	2180	2180	2180	2180	0
69	20240912	191700	141624870	2180	2180	2180	2180	0
70	20240912	191600	141624870	2180	2180	2180	2180	0
71	20240912	191500	141624870	2180	2180	2180	2180	0
72	20240912	191400	141624870	2180	2180	2180	2180	0
73	20240912	191300	141624870	2180	2180	2180	2180	0
74	20240912	191200	141624870	2180	2180	2180	2180	0
75	20240912	191100	141624870	2180	2180	2180	2180	0
76	20240912	191000	141624870	2180	2180	2180	2180	0
77	20240912	190900	141624870	2180	2180	2180	2180	0
78	20240912	190800	141624870	2180	2180	2180	2180	0
79	20240912	190700	141624870	2180	2180	2180	2180	0
80	20240912	190600	141624870	2180	2180	2180	2180	0
81	20240912	190500	141624870	2180	2180	2180	2180	0
82	20240912	190400	141624870	2180	2180	2180	2180	0
83	20240912	190300	141624870	2180	2180	2180	2180	0
84	20240912	190200	141624870	2180	2180	2180	2180	0
85	20240912	190100	141624870	2180	2180	2180	2180	0
86	20240912	190000	141624870	2180	2180	2180	2180	0
87	20240912	185900	141624870	2180	2180	2180	2180	0
88	20240912	185800	141624870	2180	2180	2180	2180	0
89	20240912	185700	141624870	2180	2180	2180	2180	0
90	20240912	185600	141624870	2180	2180	2180	2180	0
91	20240912	185500	141624870	2180	2180	2180	2180	0
92	20240912	185400	141624870	2180	2180	2180	2180	6369
93	20240912	185300	141624870	2180	2180	2180	2180	0
94	20240912	185200	141624870	2180	2180	2180	2180	0
95	20240912	185100	141624870	2180	2180	2180	2180	0
96	20240912	185000	141624870	2180	2180	2180	2180	0
97	20240912	184900	141624870	2180	2180	2180	2180	0
98	20240912	184800	141624870	2180	2180	2180	2180	0
99	20240912	184700	141624870	2180	2180	2180	2180	0
100	20240912	184600	141624870	2180	2180	2180	2180	0
101	20240912	184500	141624870	2180	2180	2180	2180	0
102	20240912	184400	141624870	2180	2180	2180	2180	0
103	20240912	184300	141624870	2180	2180	2180	2180	0
104	20240912	184200	141624870	2180	2180	2180	2180	0
105	20240912	184100	141624870	2180	2180	2180	2180	0
106	20240912	184000	141624870	2180	2180	2180	2180	0
107	20240912	183900	141624870	2180	2180	2180	2180	0
108	20240912	183800	141624870	2180	2180	2180	2180	0
109	20240912	183700	141624870	2180	2180	2180	2180	0
110	20240912	183600	141624870	2180	2180	2180	2180	0
111	20240912	183500	141624870	2180	2180	2180	2180	0
112	20240912	183400	141624870	2180	2180	2180	2180	0
113	20240912	183300	141624870	2180	2180	2180	2180	0
114	20240912	183200	141624870	2180	2180	2180	2180	0
115	20240912	183100	141624870	2180	2180	2180	2180	0
116	20240912	183000	141624870	2180	2180	2180	2180	0
117	20240912	182900	141624870	2180	2180	2180	2180	0
118	20240912	182800	141624870	2180	2180	2180	2180	0
119	20240912	182700	141624870	2180	2180	2180	2180	0
120	20240912	182600	141624870	2180	2180	2180	2180	0
121	20240912	182500	141624870	2180	2180	2180	2180	0
122	20240912	182400	141624870	2180	2180	2180	2180	6369
123	20240912	182300	141624870	2180	2180	2180	2180	0
124	20240912	182200	141624870	2180	2180	2180	2180	0
125	20240912	182100	141624870	2180	2180	2180	2180	0
126	20240912	182000	141624870	2180	2180	2180	2180	0
127	20240912	181900	141624870	2180	2180	2180	2180	0
128	20240912	181800	141624870	2180	2180	2180	2180	0
129	20240912	181700	141624870	2180	2180	2180	2180	0
130	20240912	181600	141624870	2180	2180	2180	2180	0
131	20240912	181500	141624870	2180	2180	2180	2180	0
132	20240912	181400	141624870	2180	2180	2180	2180	0
133	20240912	181300	141624870	2180	2180	2180	2180	0
134	20240912	181200	141624870	2180	2180	2180	2180	0
135	20240912	181100	141624870	2180	2180	2180	2180	0
136	20240912	181000	141624870	2180	2180	2180	2180	0
137	20240912	180900	141624870	2180	2180	2180	2180	0
138	20240912	180800	141624870	2180	2180	2180	2180	0
139	20240912	180700	141624870	2180	2180	2180	2180	0
140	20240912	180600	141624870	2180	2180	2180	2180	0
141	20240912	180500	141624870	2180	2180	2180	2180	0
142	20240912	180400	141624870	2180	2180	2180	2180	0
143	20240912	180300	141624870	2180	2180	2180	2180	0
144	20240912	180200	141624870	2180	2180	2180	2180	0
145	20240912	180100	141624870	2180	2180	2180	2180	0
146	20240912	180000	141624870	2180	2180	2180	2180	0
147	20240912	175900	141624870	2180	2180	2180	2180	0
148	20240912	175800	141624870	2180	2180	2180	2180	0
149	20240912	175700	141624870	2180	2180	2180	2180	0
150	20240912	175600	141624870	2180	2180	2180	2180	0
151	20240912	175500	141624870	2180	2180	2180	2180	0
152	20240912	175400	141624870	2180	2180	2180	2180	6369
153	20240912	175300	141624870	2180	2180	2180	2180	0
154	20240912	175200	141624870	2180	2180	2180	2180	0
155	20240912	175100	141624870	2180	2180	2180	2180	0
156	20240912	175000	141624870	2180	2180	2180	2180	0
157	20240912	174900	141624870	2180	2180	2180	2180	0
158	20240912	174800	141624870	2180	2180	2180	2180	0
159	20240912	174700	141624870	2180	2180	2180	2180	0
160	20240912	174600	141624870	2180	2180	2180	2180	0
161	20240912	174500	141624870	2180	2180	2180	2180	0
162	20240912	174400	141624870	2180	2180	2180	2180	0
163	20240912	174300	141624870	2180	2180	2180	2180	0
164	20240912	174200	141624870	2180	2180	2180	2180	0
165	20240912	174100	141624870	2180	2180	2180	2180	0
166	20240912	174000	141624870	2180	2180	2180	2180	0
167	20240912	173900	141624870	2180	2180	2180	2180	0
168	20240912	173800	141624870	2180	2180	2180	2180	0
169	20240912	173700	141624870	2180	2180	2180	2180	0
170	20240912	173600	141624870	2180	2180	2180	2180	0
171	20240912	173500	141624870	2180	2180	2180	2180	0
172	20240912	173400	141624870	2180	2180	2180	2180	0
173	20240912	173300	141624870	2180	2180	2180	2180	0
174	20240912	173200	141624870	2180	2180	2180	2180	0
175	20240912	173100	141624870	2180	2180	2180	2180	0
176	20240912	173000	141624870	2180	2180	2180	2180	0
177	20240912	172900	141624870	2180	2180	2180	2180	0
178	20240912	172800	141624870	2180	2180	2180	2180	0
179	20240912	172700	141624870	2180	2180	2180	2180	0
180	20240912	172600	141624870	2180	2180	2180	2180	0
181	20240912	172500	141624870	2180	2180	2180	2180	0
182	20240912	172400	141624870	2180	2180	2180	2180	6369
183	20240912	172300	141624870	2180	2180	2180	2180	0
184	20240912	172200	141624870	2180	2180	2180	2180	0
185	20240912	172100	141624870	2180	2180	2180	2180	0
186	20240912	172000	141624870	2180	2180	2180	2180	0
187	20240912	171900	141624870	2180	2180	2180	2180	0
188	20240912	171800	141624870	2180	2180	2180	2180	0
189	20240912	171700	141624870	2180	2180	2180	2180	0
190	20240912	171600	141624870	2180	2180	2180	2180	0
191	20240912	171500	141624870	2180	2180	2180	2180	0
192	20240912	171400	141624870	2180	2180	2180	2180	0
193	20240912	171300	141624870	2180	2180	2180	2180	0
194	20240912	171200	141624870	2180	2180	2180	2180	0
195	20240912	171100	141624870	2180	2180	2180	2180	0
196	20240912	171000	141624870	2180	2180	2180	2180	0
197	20240912	170900	141624870	2180	2180	2180	2180	0
198	20240912	170800	141624870	2180	2180	2180	2180	0
199	20240912	170700	141624870	2180	2180	2180	2180	0
200	20240912	170600	141624870	2180	2180	2180	2180	0
201	20240912	170500	141624870	2180	2180	2180	2180	0
202	20240912	170400	141624870	2180	2180	2180	2180	0
203	20240912	170300	141624870	2180	2180	2180	2180	0
204	20240912	170200	141624870	2180	2180	2180	2180	0
205	20240912	170100	141624870	2180	2180	2180	2180	0
206	20240912	170000	141624870	2180	2180	2180	2180	0
207	20240912	165900	141624870	2180	2180	2180	2180	0
208	20240912	165800	141624870	2180	2180	2180	2180	0
209	20240912	165700	141624870	2180	2180	2180	2180	0
210	20240912	165600	141624870	2180	2180	2180	2180	0
211	20240912	165500	141624870	2180	2180	2180	2180	0
212	20240912	165400	141624870	2180	2180	2180	2180	6369
213	20240912	165300	141624870	2180	2180	2180	2180	0
214	20240912	165200	141624870	2180	2180	2180	2180	0
215	20240912	165100	141624870	2180	2180	2180	2180	0
216	20240912	165000	141624870	2180	2180	2180	2180	0
217	20240912	164900	141624870	2180	2180	2180	2180	0
218	20240912	164800	141624870	2180	2180	2180	2180	0
219	20240912	164700	141624870	2180	2180	2180	2180	0
220	20240912	164600	141624870	2180	2180	2180	2180	0
221	20240912	164500	141624870	2180	2180	2180	2180	0
222	20240912	164400	141624870	2180	2180	2180	2180	0
223	20240912	164300	141624870	2180	2180	2180	2180	0
224	20240912	164200	141624870	2180	2180	2180	2180	0
225	20240912	164100	141624870	2180	2180	2180	2180	0
226	20240912	164000	141624870	2180	2180	2180	2180	0
227	20240912	163900	141624870	2180	2180	2180	2180	0
228	20240912	163800	141624870	2180	2180	2180	2180	0
229	20240912	163700	141624870	2180	2180	2180	2180	0
230	20240912	163600	141624870	2180	2180	2180	2180	0
231	20240912	163500	141624870	2180	2180	2180	2180	0
232	20240912	163400	141624870	2180	2180	2180	2180	0
233	20240912	163300	141624870	2180	2180	2180	2180	0
234	20240912	163200	141624870	2180	2180	2180	2180	0
235	20240912	163100	141624870	2180	2180	2180	2180	0
236	20240912	163000	141624870	2180	2180	2180	2180	0
237	20240912	162900	141624870	2180	2180	2180	2180	0
238	20240912	162800	141624870	2180	2180	2180	2180	0
239	20240912	162700	141624870	2180	2180	2180	2180	0
240	20240912	162600	141624870	2180	2180	2180	2180	0
241	20240912	162500	141624870	2180	2180	2180	2180	0
242	20240912	162400	141624870	2180	2180	2180	2180	6369
243	20240912	162300	141624870	2180	2180	2180	2180	0
244	20240912	162200	141624870	2180	2180	2180	2180	0
245	20240912	162100	141624870	2180	2180	2180	2180	0
246	20240912	162000	141624870	2180	2180	2180	2180	0
247	20240912	161900	141624870	2180	2180	2180	2180	0
248	20240912	161800	141624870	2180	2180	2180	2180	0
249	20240912	161700	141624870	2180	2180	2180	2180	0
250	20240912	161600	141624870	2180	2180	2180	2180	0
251	20240912	161500	141624870	2180	2180	2180	2180	0
252	20240912	161400	141624870	2180	2180	2180	2180	0
253	20240912	161300	141624870	2180	2180	2180	2180	0
254	20240912	161200	141624870	2180	2180	2180	2180	0
255	20240912	161100	141624870	2180	2180	2180	2180	0
256	20240912	161000	141624870	2180	2180	2180	2180	0
257	20240912	160900	141624870	2180	2180	2180	2180	0
258	20240912	160800	141624870	2180	2180	2180	2180	0
259	20240912	160700	141624870	2180	2180	2180	2180	0
260	20240912	160600	141624870	2180	2180	2180	2180	0
261	20240912	160500	141624870	2180	2180	2180	2180	0
262	20240912	160400	141624870	2180	2180	2180	2180	0
263	20240912	160300	141624870	2180	2180	2180	2180	0
264	20240912	160200	141624870	2180	2180	2180	2180	0
265	20240912	160100	141624870	2180	2180	2180	2180	0
266	20240912	160000	141624870	2180	2180	2180	2180	0
267	20240912	155900	141624870	2180	2180	2180	2180	0
268	20240912	155800	141624870	2180	2180	2180	2180	0
269	20240912	155700	141624870	2180	2180	2180	2180	0
270	20240912	155600	141624870	2180	2180	2180	2180	0
271	20240912	155500	141624870	2180	2180	2180	2180	0
272	20240912	155400	141624870	2180	2180	2180	2180	6369
273	20240912	155300	141624870	2180	2180	2180	2180	0
274	20240912	155200	141624870	2180	2180	2180	2180	0
275	20240912	155100	141624870	2180	2180	2180	2180	0
276	20240912	155000	141624870	2180	2180	2180	2180	0
277	20240912	154900	141624870	2180	2180	2180	2180	0
278	20240912	154800	141624870	2180	2180	2180	2180	0
279	20240912	154700	141624870	2180	2180	2180	2180	0
280	20240912	154600	141624870	2180	2180	2180	2180	0
281	20240912	154500	141624870	2180	2180	2180	2180	0
282	20240912	154400	141624870	2180	2180	2180	2180	0
283	20240912	154300	141624870	2180	2180	2180	2180	0
284	20240912	154200	141624870	2180	2180	2180	2180	0
285	20240912	154100	141624870	2180	2180	2180	2180	0
286	20240912	154000	141624870	2180	2180	2180	2180	0
287	20240912	153900	141624870	2180	2180	2180	2180	0
288	20240912	153800	141624870	2180	2180	2180	2180	0
289	20240912	153700	141624870	2180	2180	2180	2180	0
290	20240912	153600	141624870	2180	2180	2180	2180	0
291	20240912	153500	141624870	2180	2180	2180	2180	0
292	20240912	153400	141624870	2180	2180	2180	2180	0
293	20240912	153300	141624870	2180	2180	2180	2180	0
294	20240912	153200	141624870	2180	2180	2180	2180	0
295	20240912	153100	141624870	2180	2180	2180	2180	0
296	20240912	153000	141624870	2180	2180	2180	2180	6369
297	20240912	152900	127740450	2215	2215	2215	2215	0
298	20240912	152800	127740450	2215	2215	2215	2215	0
299	20240912	152700	127740450	2215	2215	2215	2215	0
300	20240912	152600	127740450	2215	2215	2215	2215	0
301	20240912	152500	127740450	2215	2215	2215	2215	0
302	20240912	152400	127740450	2215	2215	2215	2215	0
303	20240912	152300	127740450	2215	2215	2215	2215	0
304	20240912	152200	127740450	2215	2215	2215	2215	0
305	20240912	152100	127740450	2215	2215	2215	2215	0
306	20240912	152000	127740450	2215	2215	2215	2215	0
307	20240912	151900	127740450	2215	2220	2220	2200	1000
308	20240912	151800	125532120	2220	2210	2230	2205	3931
309	20240912	151700	116798955	2210	2205	2210	2200	2564
310	20240912	151600	111143345	2200	2195	2205	2195	2479
311	20240912	151500	105690305	2195	2195	2195	2195	8
312	20240912	151400	105672745	2200	2180	2200	2180	3628
313	20240912	151300	97716020	2190	2180	2190	2170	545
314	20240912	151200	96526540	2180	2170	2180	2170	1350
315	20240912	151100	93584140	2180	2160	2180	2160	514
316	20240912	151000	92467065	2170	2160	2170	2160	237
317	20240912	150900	91953055	2175	2155	2175	2155	1030
318	20240912	150800	89725980	2155	2155	2155	2155	2
319	20240912	150700	89721670	2150	2150	2155	2150	115
320	20240912	150600	89474415	2155	2145	2155	2145	1235
321	20240912	150500	86824705	2140	2135	2140	2135	1009
322	20240912	150400	84666425	2130	2130	2130	2130	0
323	20240912	150300	84666425	2130	2130	2130	2130	50
324	20240912	150200	84559925	2135	2135	2135	2135	0
325	20240912	150100	84559925	2135	2135	2135	2135	1
326	20240912	150000	84557790	2125	2125	2125	2125	0
327	20240912	145900	84557790	2125	2125	2125	2125	97
328	20240912	145800	84351665	2140	2130	2140	2120	5565
329	20240912	145700	72519400	2145	2145	2145	2145	0
330	20240912	145600	72519400	2145	2145	2145	2145	0
331	20240912	145500	72519400	2145	2145	2145	2145	0
332	20240912	145400	72519400	2145	2145	2145	2145	0
333	20240912	145300	72519400	2145	2145	2145	2145	500
334	20240912	145200	71446900	2145	2135	2145	2135	300
335	20240912	145100	70805110	2120	2120	2120	2120	1
336	20240912	145000	70802990	2140	2140	2140	2140	1
337	20240912	144900	70800850	2135	2110	2135	2110	1724
338	20240912	144800	67135535	2110	2110	2110	2110	0
339	20240912	144700	67135535	2110	2105	2110	2105	1189
340	20240912	144600	64626980	2105	2105	2105	2105	0
341	20240912	144500	64626980	2105	2105	2105	2105	137
342	20240912	144400	64338595	2095	2095	2095	2095	0
343	20240912	144300	64338595	2095	2095	2095	2095	500
344	20240912	144200	63291095	2100	2100	2100	2095	3500
345	20240912	144100	55945210	2115	2115	2115	2115	0
346	20240912	144000	55945210	2115	2115	2115	2115	0
347	20240912	143900	55945210	2115	2115	2115	2115	1
348	20240912	143800	55943095	2100	2100	2100	2100	0
349	20240912	143700	55943095	2100	2100	2100	2100	0
350	20240912	143600	55943095	2100	2100	2100	2100	423
351	20240912	143500	55054795	2100	2100	2100	2100	88
352	20240912	143400	54869995	2100	2100	2100	2100	312
353	20240912	143300	54214795	2105	2105	2105	2105	325
354	20240912	143200	53530670	2105	2105	2105	2105	48
355	20240912	143100	53429630	2105	2105	2105	2105	116
356	20240912	143000	53185450	2125	2125	2125	2125	0
357	20240912	142900	53185450	2125	2125	2125	2125	0
358	20240912	142800	53185450	2125	2125	2125	2125	0
359	20240912	142700	53185450	2125	2125	2125	2125	0
360	20240912	142600	53185450	2125	2125	2125	2125	0
361	20240912	142500	53185450	2125	2125	2125	2125	0
362	20240912	142400	53185450	2125	2125	2125	2125	0
363	20240912	142300	53185450	2125	2125	2125	2125	0
364	20240912	142200	53185450	2125	2125	2125	2125	0
365	20240912	142100	53185450	2125	2125	2125	2125	0
366	20240912	142000	53185450	2125	2125	2125	2125	0
367	20240912	141900	53185450	2125	2125	2125	2125	0
368	20240912	141800	53185450	2125	2125	2125	2125	0
369	20240912	141700	53185450	2125	2105	2125	2105	10000
370	20240912	141600	31947330	2095	2100	2100	2095	250
371	20240912	141500	31423510	2120	2120	2120	2120	0
372	20240912	141400	31423510	2120	2120	2120	2120	0
373	20240912	141300	31423510	2120	2120	2120	2120	0
374	20240912	141200	31423510	2120	2120	2120	2120	0
375	20240912	141100	31423510	2120	2120	2120	2120	0
376	20240912	141000	31423510	2120	2120	2120	2120	0
377	20240912	140900	31423510	2120	2120	2120	2120	0
378	20240912	140800	31423510	2120	2120	2120	2120	0
379	20240912	140700	31423510	2120	2120	2120	2120	0
380	20240912	140600	31423510	2120	2120	2120	2120	0
381	20240912	140500	31423510	2120	2120	2120	2120	0
382	20240912	140400	31423510	2120	2120	2120	2120	0
383	20240912	140300	31423510	2120	2120	2120	2120	0
384	20240912	140200	31423510	2120	2120	2120	2120	0
385	20240912	140100	31423510	2120	2120	2120	2120	0
386	20240912	140000	31423510	2120	2120	2120	2120	0
387	20240912	135900	31423510	2120	2120	2120	2120	0
388	20240912	135800	31423510	2120	2120	2120	2120	0
389	20240912	135700	31423510	2120	2120	2120	2120	0
390	20240912	135600	31423510	2120	2120	2120	2120	0
391	20240912	135500	31423510	2120	2120	2120	2120	0
392	20240912	135400	31423510	2120	2120	2120	2120	0
393	20240912	135300	31423510	2120	2120	2120	2120	0
394	20240912	135200	31423510	2120	2120	2120	2120	0
395	20240912	135100	31423510	2120	2120	2120	2120	0
396	20240912	135000	31423510	2120	2120	2120	2120	0
397	20240912	134900	31423510	2120	2120	2120	2120	0
398	20240912	134800	31423510	2120	2120	2120	2120	0
399	20240912	134700	31423510	2120	2120	2120	2120	0
400	20240912	134600	31423510	2120	2120	2120	2120	0
401	20240912	134500	31423510	2120	2120	2120	2120	0
402	20240912	134400	31423510	2120	2120	2120	2120	0
403	20240912	134300	31423510	2120	2120	2120	2120	0
404	20240912	134200	31423510	2120	2120	2120	2120	0
405	20240912	134100	31423510	2120	2120	2120	2120	0
406	20240912	134000	31423510	2120	2120	2120	2120	0
407	20240912	133900	31423510	2120	2120	2120	2120	0
408	20240912	133800	31423510	2120	2120	2120	2120	0
409	20240912	133700	31423510	2120	2120	2120	2120	0
410	20240912	133600	31423510	2120	2120	2120	2120	0
411	20240912	133500	31423510	2120	2120	2120	2120	0
412	20240912	133400	31423510	2120	2120	2120	2120	1
413	20240912	133300	31421390	2115	2105	2115	2100	490
414	20240912	133200	30388140	2105	2105	2105	2105	9
415	20240912	133100	30369195	2110	2110	2110	2110	1
416	20240912	133000	30367085	2105	2105	2105	2105	0
417	20240912	132900	30367085	2105	2105	2105	2105	0
418	20240912	132800	30367085	2105	2105	2105	2105	0
419	20240912	132700	30367085	2105	2105	2105	2105	0
420	20240912	132600	30367085	2105	2105	2105	2105	0
421	20240912	132500	30367085	2105	2105	2105	2105	0
422	20240912	132400	30367085	2105	2105	2105	2105	0
423	20240912	132300	30367085	2105	2105	2105	2105	0
424	20240912	132200	30367085	2105	2105	2105	2105	0
425	20240912	132100	30367085	2105	2105	2105	2105	0
426	20240912	132000	30367085	2105	2105	2105	2105	0
427	20240912	131900	30367085	2105	2105	2105	2105	0
428	20240912	131800	30367085	2105	2105	2105	2105	0
429	20240912	131700	30367085	2105	2105	2105	2105	1
430	20240912	131600	30364980	2110	2110	2110	2110	0
431	20240912	131500	30364980	2110	2110	2110	2110	0
432	20240912	131400	30364980	2110	2110	2110	2110	0
433	20240912	131300	30364980	2110	2110	2110	2110	0
434	20240912	131200	30364980	2110	2110	2110	2110	0
435	20240912	131100	30364980	2110	2110	2110	2110	0
436	20240912	131000	30364980	2110	2110	2110	2110	11
437	20240912	130900	30341770	2110	2110	2110	2110	0
438	20240912	130800	30341770	2110	2110	2110	2110	0
439	20240912	130700	30341770	2110	2110	2110	2110	0
440	20240912	130600	30341770	2110	2110	2110	2110	0
441	20240912	130500	30341770	2110	2110	2110	2110	0
442	20240912	130400	30341770	2110	2110	2110	2110	0
443	20240912	130300	30341770	2110	2110	2110	2110	10
444	20240912	130200	30320670	2110	2110	2110	2110	0
445	20240912	130100	30320670	2110	2110	2110	2110	0
446	20240912	130000	30320670	2110	2110	2110	2110	0
447	20240912	125900	30320670	2110	2110	2110	2110	10
448	20240912	125800	30299570	2110	2110	2110	2110	16
449	20240912	125700	30265810	2115	2115	2115	2115	13
450	20240912	125600	30238315	2115	2115	2115	2115	0
451	20240912	125500	30238315	2115	2115	2115	2115	0
452	20240912	125400	30238315	2115	2115	2115	2115	0
453	20240912	125300	30238315	2115	2115	2115	2115	0
454	20240912	125200	30238315	2115	2115	2115	2115	300
455	20240912	125100	29603815	2115	2115	2115	2115	10
456	20240912	125000	29582665	2115	2115	2115	2115	10
457	20240912	124900	29561515	2115	2110	2115	2110	12
458	20240912	124800	29536185	2110	2110	2110	2110	0
459	20240912	124700	29536185	2110	2110	2110	2110	1
460	20240912	124600	29534075	2110	2110	2110	2110	0
461	20240912	124500	29534075	2110	2110	2110	2110	5
462	20240912	124400	29523525	2100	2100	2100	2100	0
463	20240912	124300	29523525	2100	2100	2100	2100	0
464	20240912	124200	29523525	2100	2100	2100	2100	0
465	20240912	124100	29523525	2100	2100	2100	2100	0
466	20240912	124000	29523525	2100	2100	2100	2100	0
467	20240912	123900	29523525	2100	2100	2100	2100	0
468	20240912	123800	29523525	2100	2100	2100	2100	0
469	20240912	123700	29523525	2100	2100	2100	2100	0
470	20240912	123600	29523525	2100	2100	2100	2100	0
471	20240912	123500	29523525	2100	2100	2100	2100	569
472	20240912	123400	28328625	2100	2100	2100	2100	431
473	20240912	123300	27423525	2115	2115	2115	2115	0
474	20240912	123200	27423525	2115	2115	2115	2115	0
475	20240912	123100	27423525	2115	2115	2115	2115	0
476	20240912	123000	27423525	2115	2115	2115	2115	0
477	20240912	122900	27423525	2115	2115	2115	2115	0
478	20240912	122800	27423525	2115	2115	2115	2115	0
479	20240912	122700	27423525	2115	2115	2115	2115	0
480	20240912	122600	27423525	2115	2115	2115	2115	0
481	20240912	122500	27423525	2115	2115	2115	2115	0
482	20240912	122400	27423525	2115	2115	2115	2115	0
483	20240912	122300	27423525	2115	2115	2115	2115	2
484	20240912	122200	27419295	2110	2110	2110	2110	13
485	20240912	122100	27391865	2110	2110	2110	2110	0
486	20240912	122000	27391865	2110	2110	2110	2110	0
487	20240912	121900	27391865	2110	2110	2110	2110	0
488	20240912	121800	27391865	2110	2110	2110	2110	0
489	20240912	121700	27391865	2110	2110	2110	2110	0
490	20240912	121600	27391865	2110	2110	2110	2110	0
491	20240912	121500	27391865	2110	2110	2110	2110	0
492	20240912	121400	27391865	2110	2110	2110	2110	0
493	20240912	121300	27391865	2110	2110	2110	2110	0
494	20240912	121200	27391865	2110	2110	2110	2110	4
495	20240912	121100	27383425	2110	2110	2110	2110	0
496	20240912	121000	27383425	2110	2110	2110	2110	0
497	20240912	120900	27383425	2110	2110	2110	2110	0
498	20240912	120800	27383425	2110	2110	2110	2110	0
499	20240912	120700	27383425	2110	2110	2110	2110	0
500	20240912	120600	27383425	2110	2110	2110	2110	0
501	20240912	120500	27383425	2110	2110	2110	2110	0
502	20240912	120400	27383425	2110	2110	2110	2110	0
503	20240912	120300	27383425	2110	2110	2110	2110	0
504	20240912	120200	27383425	2110	2110	2110	2110	0
505	20240912	120100	27383425	2110	2110	2110	2110	0
506	20240912	120000	27383425	2110	2110	2110	2110	0
507	20240912	115900	27383425	2110	2110	2110	2110	0
508	20240912	115800	27383425	2110	2110	2110	2110	0
509	20240912	115700	27383425	2110	2110	2110	2110	300
510	20240912	115600	26750425	2100	2100	2100	2100	0
511	20240912	115500	26750425	2100	2100	2100	2100	0
512	20240912	115400	26750425	2100	2100	2100	2100	0
513	20240912	115300	26750425	2100	2100	2100	2100	20
514	20240912	115200	26708425	2105	2105	2105	2105	0
515	20240912	115100	26708425	2105	2105	2105	2105	0
516	20240912	115000	26708425	2105	2105	2105	2105	0
517	20240912	114900	26708425	2105	2105	2105	2105	0
518	20240912	114800	26708425	2105	2105	2105	2105	0
519	20240912	114700	26708425	2105	2105	2105	2105	0
520	20240912	114600	26708425	2105	2105	2105	2105	0
521	20240912	114500	26708425	2105	2105	2105	2105	0
522	20240912	114400	26708425	2105	2105	2105	2105	0
523	20240912	114300	26708425	2105	2105	2105	2105	0
524	20240912	114200	26708425	2105	2105	2105	2105	0
525	20240912	114100	26708425	2105	2105	2105	2105	0
526	20240912	114000	26708425	2105	2105	2105	2105	0
527	20240912	113900	26708425	2105	2105	2105	2105	0
528	20240912	113800	26708425	2105	2105	2105	2105	0
529	20240912	113700	26708425	2105	2105	2105	2105	0
530	20240912	113600	26708425	2105	2105	2105	2105	5
531	20240912	113500	26697900	2105	2105	2105	2105	0
532	20240912	113400	26697900	2105	2105	2105	2105	0
533	20240912	113300	26697900	2105	2105	2105	2105	0
534	20240912	113200	26697900	2105	2105	2105	2105	0
535	20240912	113100	26697900	2105	2105	2105	2105	0
536	20240912	113000	26697900	2105	2105	2105	2105	0
537	20240912	112900	26697900	2105	2105	2105	2105	0
538	20240912	112800	26697900	2105	2105	2105	2105	0
539	20240912	112700	26697900	2105	2105	2105	2105	1
540	20240912	112600	26695795	2100	2100	2100	2100	0
541	20240912	112500	26695795	2100	2100	2100	2100	0
542	20240912	112400	26695795	2100	2100	2100	2100	0
543	20240912	112300	26695795	2100	2100	2100	2100	0
544	20240912	112200	26695795	2100	2100	2100	2100	0
545	20240912	112100	26695795	2100	2100	2100	2100	63
546	20240912	112000	26563495	2100	2100	2100	2100	0
547	20240912	111900	26563495	2100	2100	2100	2100	0
548	20240912	111800	26563495	2100	2100	2100	2100	0
549	20240912	111700	26563495	2100	2100	2100	2100	1
550	20240912	111600	26561395	2100	2100	2100	2100	0
551	20240912	111500	26561395	2100	2100	2100	2100	499
552	20240912	111400	25513495	2100	2100	2100	2100	0
553	20240912	111300	25513495	2100	2100	2100	2100	0
554	20240912	111200	25513495	2100	2100	2100	2100	0
555	20240912	111100	25513495	2100	2100	2100	2100	0
556	20240912	111000	25513495	2100	2100	2100	2100	98
557	20240912	110900	25307695	2095	2095	2095	2095	107
558	20240912	110800	25083530	2095	2095	2095	2095	756
559	20240912	110700	23499710	2100	2100	2100	2100	0
560	20240912	110600	23499710	2100	2100	2100	2100	1
561	20240912	110500	23497610	2100	2100	2100	2100	0
562	20240912	110400	23497610	2100	2100	2100	2100	0
563	20240912	110300	23497610	2100	2100	2100	2100	0
564	20240912	110200	23497610	2100	2105	2105	2100	101
565	20240912	110100	23285495	2105	2105	2105	2105	25
566	20240912	110000	23232870	2100	2100	2100	2100	1
567	20240912	105900	23230770	2120	2120	2120	2120	0
568	20240912	105800	23230770	2120	2120	2120	2120	0
569	20240912	105700	23230770	2120	2120	2120	2120	0
570	20240912	105600	23230770	2120	2120	2120	2120	0
571	20240912	105500	23230770	2120	2120	2120	2120	0
572	20240912	105400	23230770	2120	2120	2120	2120	0
573	20240912	105300	23230770	2120	2120	2120	2120	0
574	20240912	105200	23230770	2120	2120	2120	2120	0
575	20240912	105100	23230770	2120	2120	2120	2120	0
576	20240912	105000	23230770	2120	2120	2120	2120	0
577	20240912	104900	23230770	2120	2120	2120	2120	0
578	20240912	104800	23230770	2120	2115	2120	2115	19
579	20240912	104700	23190535	2115	2115	2115	2115	26
580	20240912	104600	23135545	2115	2115	2115	2115	100
581	20240912	104500	22924045	2115	2115	2115	2115	0
582	20240912	104400	22924045	2115	2115	2115	2115	1
583	20240912	104300	22921930	2100	2100	2100	2100	0
584	20240912	104200	22921930	2100	2100	2100	2100	0
585	20240912	104100	22921930	2100	2100	2100	2100	0
586	20240912	104000	22921930	2100	2105	2105	2100	148
587	20240912	103900	22610795	2110	2110	2110	2110	0
588	20240912	103800	22610795	2110	2110	2110	2110	0
589	20240912	103700	22610795	2110	2110	2110	2110	570
590	20240912	103600	21408095	2115	2115	2115	2115	0
591	20240912	103500	21408095	2115	2115	2115	2115	0
592	20240912	103400	21408095	2115	2115	2115	2115	0
593	20240912	103300	21408095	2115	2115	2115	2115	0
594	20240912	103200	21408095	2115	2115	2115	2115	0
595	20240912	103100	21408095	2115	2110	2115	2110	9
596	20240912	103000	21389070	2115	2115	2115	2115	0
597	20240912	102900	21389070	2115	2115	2115	2115	0
598	20240912	102800	21389070	2115	2115	2115	2115	0
599	20240912	102700	21389070	2115	2115	2115	2115	0
600	20240912	102600	21389070	2115	2115	2115	2115	0
601	20240912	102500	21389070	2115	2115	2115	2115	0
602	20240912	102400	21389070	2115	2115	2115	2115	0
603	20240912	102300	21389070	2115	2110	2115	2110	430
604	20240912	102200	20479625	2110	2110	2110	2110	0
605	20240912	102100	20479625	2110	2110	2110	2110	500
606	20240912	102000	19424625	2110	2110	2110	2110	0
607	20240912	101900	19424625	2110	2110	2110	2110	0
608	20240912	101800	19424625	2110	2110	2110	2110	0
609	20240912	101700	19424625	2110	2110	2110	2110	0
610	20240912	101600	19424625	2110	2110	2110	2110	0
611	20240912	101500	19424625	2110	2110	2110	2110	0
612	20240912	101400	19424625	2110	2110	2110	2110	0
613	20240912	101300	19424625	2110	2110	2110	2110	0
614	20240912	101200	19424625	2110	2110	2110	2110	1
615	20240912	101100	19422515	2115	2115	2115	2115	0
616	20240912	101000	19422515	2115	2115	2115	2115	0
617	20240912	100900	19422515	2115	2115	2115	2115	0
618	20240912	100800	19422515	2115	2115	2115	2115	2
619	20240912	100700	19418285	2115	2115	2115	2115	0
620	20240912	100600	19418285	2115	2110	2115	2110	9
621	20240912	100500	19399285	2110	2110	2110	2110	0
622	20240912	100400	19399285	2110	2110	2110	2110	0
623	20240912	100300	19399285	2110	2110	2110	2110	0
624	20240912	100200	19399285	2110	2110	2110	2110	0
625	20240912	100100	19399285	2110	2110	2110	2110	0
626	20240912	100000	19399285	2110	2110	2110	2110	0
627	20240912	095900	19399285	2110	2110	2110	2110	0
628	20240912	095800	19399285	2110	2110	2110	2110	0
629	20240912	095700	19399285	2110	2110	2110	2110	0
630	20240912	095600	19399285	2110	2110	2110	2110	4
631	20240912	095500	19390845	2100	2100	2100	2100	0
632	20240912	095400	19390845	2100	2100	2100	2100	0
633	20240912	095300	19390845	2100	2100	2100	2100	0
634	20240912	095200	19390845	2100	2100	2100	2100	0
635	20240912	095100	19390845	2100	2100	2100	2100	0
636	20240912	095000	19390845	2100	2100	2100	2100	0
637	20240912	094900	19390845	2100	2100	2100	2100	500
638	20240912	094800	18340845	2100	2100	2100	2100	0
639	20240912	094700	18340845	2100	2100	2100	2100	0
640	20240912	094600	18340845	2100	2100	2100	2100	0
641	20240912	094500	18340845	2100	2120	2120	2100	1504
642	20240912	094400	15176160	2120	2120	2120	2120	0
643	20240912	094300	15176160	2120	2120	2120	2120	210
644	20240912	094200	14730960	2120	2120	2120	2120	60
645	20240912	094100	14603760	2120	2120	2120	2120	1
646	20240912	094000	14601640	2120	2110	2120	2110	1989
647	20240912	093900	10394860	2110	2110	2110	2110	0
648	20240912	093800	10394860	2110	2110	2110	2105	51
649	20240912	093700	10287485	2110	2110	2110	2110	2
650	20240912	093600	10283265	2110	2105	2120	2105	1008
651	20240912	093500	8158875	2115	2115	2115	2115	334
652	20240912	093400	7452465	2100	2100	2100	2100	0
653	20240912	093300	7452465	2100	2115	2115	2100	39
654	20240912	093200	7370535	2100	2100	2100	2100	0
655	20240912	093100	7370535	2100	2100	2100	2100	0
656	20240912	093000	7370535	2100	2100	2100	2100	0
657	20240912	092900	7370535	2100	2100	2100	2100	0
658	20240912	092800	7370535	2100	2100	2100	2100	1
659	20240912	092700	7368435	2115	2115	2115	2115	0
660	20240912	092600	7368435	2115	2115	2115	2115	0
661	20240912	092500	7368435	2115	2115	2115	2115	89
662	20240912	092400	7180200	2110	2110	2110	2110	649
663	20240912	092300	5810810	2110	2110	2110	2110	0
664	20240912	092200	5810810	2110	2110	2110	2110	0
665	20240912	092100	5810810	2110	2110	2110	2110	0
666	20240912	092000	5810810	2110	2110	2110	2110	1
667	20240912	091900	5808700	2095	2095	2095	2095	0
668	20240912	091800	5808700	2095	2095	2095	2095	0
669	20240912	091700	5808700	2095	2095	2095	2095	0
670	20240912	091600	5808700	2095	2095	2095	2095	3
671	20240912	091500	5802415	2115	2115	2115	2115	0
672	20240912	091400	5802415	2115	2115	2115	2115	7
673	20240912	091300	5787610	2115	2115	2115	2115	230
674	20240912	091200	5301160	2110	2105	2110	2105	500
675	20240912	091100	4246210	2110	2100	2110	2100	1444
676	20240912	091000	1212410	2100	2100	2100	2100	0
677	20240912	090900	1212410	2100	2100	2100	2100	0
678	20240912	090800	1212410	2100	2100	2100	2100	0
679	20240912	090700	1212410	2100	2100	2100	2100	0
680	20240912	090600	1212410	2100	2100	2100	2100	0
681	20240912	090500	1212410	2100	2090	2100	2090	406
682	20240912	090400	363660	2090	2090	2090	2090	0
683	20240912	090300	363660	2090	2090	2090	2090	10
684	20240912	090200	342760	2090	2090	2090	2090	0
685	20240912	090100	342760	2090	2090	2090	2090	0
686	20240912	090000	342760	2090	2090	2090	2090	164