KissMeData/086460/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195400	6530345	3270	3270	3270	3270	3
3	20240909	195300	6530345	3270	3270	3270	3270	0
4	20240909	195200	6530345	3270	3270	3270	3270	0
5	20240909	195100	6530345	3270	3270	3270	3270	0
6	20240909	195000	6530345	3270	3270	3270	3270	0
7	20240909	194900	6530345	3270	3270	3270	3270	0
8	20240909	194800	6530345	3270	3270	3270	3270	0
9	20240909	194700	6530345	3270	3270	3270	3270	0
10	20240909	194600	6530345	3270	3270	3270	3270	0
11	20240909	194500	6530345	3270	3270	3270	3270	0
12	20240909	194400	6530345	3270	3270	3270	3270	0
13	20240909	194300	6530345	3270	3270	3270	3270	0
14	20240909	194200	6530345	3270	3270	3270	3270	0
15	20240909	194100	6530345	3270	3270	3270	3270	0
16	20240909	194000	6530345	3270	3270	3270	3270	0
17	20240909	193900	6530345	3270	3270	3270	3270	0
18	20240909	193800	6530345	3270	3270	3270	3270	0
19	20240909	193700	6530345	3270	3270	3270	3270	0
20	20240909	193600	6530345	3270	3270	3270	3270	0
21	20240909	193500	6530345	3270	3270	3270	3270	0
22	20240909	193400	6530345	3270	3270	3270	3270	0
23	20240909	193300	6530345	3270	3270	3270	3270	0
24	20240909	193200	6530345	3270	3270	3270	3270	0
25	20240909	193100	6530345	3270	3270	3270	3270	0
26	20240909	193000	6530345	3270	3270	3270	3270	0
27	20240909	192900	6530345	3270	3270	3270	3270	0
28	20240909	192800	6530345	3270	3270	3270	3270	0
29	20240909	192700	6530345	3270	3270	3270	3270	0
30	20240909	192600	6530345	3270	3270	3270	3270	0
31	20240909	192500	6530345	3270	3270	3270	3270	0
32	20240909	192400	6530345	3270	3270	3270	3270	3
33	20240909	192300	6530345	3270	3270	3270	3270	0
34	20240909	192200	6530345	3270	3270	3270	3270	0
35	20240909	192100	6530345	3270	3270	3270	3270	0
36	20240909	192000	6530345	3270	3270	3270	3270	0
37	20240909	191900	6530345	3270	3270	3270	3270	0
38	20240909	191800	6530345	3270	3270	3270	3270	0
39	20240909	191700	6530345	3270	3270	3270	3270	0
40	20240909	191600	6530345	3270	3270	3270	3270	0
41	20240909	191500	6530345	3270	3270	3270	3270	0
42	20240909	191400	6530345	3270	3270	3270	3270	0
43	20240909	191300	6530345	3270	3270	3270	3270	0
44	20240909	191200	6530345	3270	3270	3270	3270	0
45	20240909	191100	6530345	3270	3270	3270	3270	0
46	20240909	191000	6530345	3270	3270	3270	3270	0
47	20240909	190900	6530345	3270	3270	3270	3270	0
48	20240909	190800	6530345	3270	3270	3270	3270	0
49	20240909	190700	6530345	3270	3270	3270	3270	0
50	20240909	190600	6530345	3270	3270	3270	3270	0
51	20240909	190500	6530345	3270	3270	3270	3270	0
52	20240909	190400	6530345	3270	3270	3270	3270	0
53	20240909	190300	6530345	3270	3270	3270	3270	0
54	20240909	190200	6530345	3270	3270	3270	3270	0
55	20240909	190100	6530345	3270	3270	3270	3270	0
56	20240909	190000	6530345	3270	3270	3270	3270	0
57	20240909	185900	6530345	3270	3270	3270	3270	0
58	20240909	185800	6530345	3270	3270	3270	3270	0
59	20240909	185700	6530345	3270	3270	3270	3270	0
60	20240909	185600	6530345	3270	3270	3270	3270	0
61	20240909	185500	6530345	3270	3270	3270	3270	0
62	20240909	185400	6530345	3270	3270	3270	3270	3
63	20240909	185300	6530345	3270	3270	3270	3270	0
64	20240909	185200	6530345	3270	3270	3270	3270	0
65	20240909	185100	6530345	3270	3270	3270	3270	0
66	20240909	185000	6530345	3270	3270	3270	3270	0
67	20240909	184900	6530345	3270	3270	3270	3270	0
68	20240909	184800	6530345	3270	3270	3270	3270	0
69	20240909	184700	6530345	3270	3270	3270	3270	0
70	20240909	184600	6530345	3270	3270	3270	3270	0
71	20240909	184500	6530345	3270	3270	3270	3270	0
72	20240909	184400	6530345	3270	3270	3270	3270	0
73	20240909	184300	6530345	3270	3270	3270	3270	0
74	20240909	184200	6530345	3270	3270	3270	3270	0
75	20240909	184100	6530345	3270	3270	3270	3270	0
76	20240909	184000	6530345	3270	3270	3270	3270	0
77	20240909	183900	6530345	3270	3270	3270	3270	0
78	20240909	183800	6530345	3270	3270	3270	3270	0
79	20240909	183700	6530345	3270	3270	3270	3270	0
80	20240909	183600	6530345	3270	3270	3270	3270	0
81	20240909	183500	6530345	3270	3270	3270	3270	0
82	20240909	183400	6530345	3270	3270	3270	3270	0
83	20240909	183300	6530345	3270	3270	3270	3270	0
84	20240909	183200	6530345	3270	3270	3270	3270	0
85	20240909	183100	6530345	3270	3270	3270	3270	0
86	20240909	183000	6530345	3270	3270	3270	3270	0
87	20240909	182900	6530345	3270	3270	3270	3270	0
88	20240909	182800	6530345	3270	3270	3270	3270	0
89	20240909	182700	6530345	3270	3270	3270	3270	0
90	20240909	182600	6530345	3270	3270	3270	3270	0
91	20240909	182500	6530345	3270	3270	3270	3270	0
92	20240909	182400	6530345	3270	3270	3270	3270	3
93	20240909	182300	6530345	3270	3270	3270	3270	0
94	20240909	182200	6530345	3270	3270	3270	3270	0
95	20240909	182100	6530345	3270	3270	3270	3270	0
96	20240909	182000	6530345	3270	3270	3270	3270	0
97	20240909	181900	6530345	3270	3270	3270	3270	0
98	20240909	181800	6530345	3270	3270	3270	3270	0
99	20240909	181700	6530345	3270	3270	3270	3270	0
100	20240909	181600	6530345	3270	3270	3270	3270	0
101	20240909	181500	6530345	3270	3270	3270	3270	0
102	20240909	181400	6530345	3270	3270	3270	3270	0
103	20240909	181300	6530345	3270	3270	3270	3270	0
104	20240909	181200	6530345	3270	3270	3270	3270	0
105	20240909	181100	6530345	3270	3270	3270	3270	0
106	20240909	181000	6530345	3270	3270	3270	3270	0
107	20240909	180900	6530345	3270	3270	3270	3270	0
108	20240909	180800	6530345	3270	3270	3270	3270	0
109	20240909	180700	6530345	3270	3270	3270	3270	0
110	20240909	180600	6530345	3270	3270	3270	3270	0
111	20240909	180500	6530345	3270	3270	3270	3270	0
112	20240909	180400	6530345	3270	3270	3270	3270	0
113	20240909	180300	6530345	3270	3270	3270	3270	0
114	20240909	180200	6530345	3270	3270	3270	3270	0
115	20240909	180100	6530345	3270	3270	3270	3270	0
116	20240909	180000	6530345	3270	3270	3270	3270	0
117	20240909	175900	6530345	3270	3270	3270	3270	0
118	20240909	175800	6530345	3270	3270	3270	3270	0
119	20240909	175700	6530345	3270	3270	3270	3270	0
120	20240909	175600	6530345	3270	3270	3270	3270	0
121	20240909	175500	6530345	3270	3270	3270	3270	0
122	20240909	175400	6530345	3270	3270	3270	3270	3
123	20240909	175300	6530345	3270	3270	3270	3270	0
124	20240909	175200	6530345	3270	3270	3270	3270	0
125	20240909	175100	6530345	3270	3270	3270	3270	0
126	20240909	175000	6530345	3270	3270	3270	3270	0
127	20240909	174900	6530345	3270	3270	3270	3270	0
128	20240909	174800	6530345	3270	3270	3270	3270	0
129	20240909	174700	6530345	3270	3270	3270	3270	0
130	20240909	174600	6530345	3270	3270	3270	3270	0
131	20240909	174500	6530345	3270	3270	3270	3270	0
132	20240909	174400	6530345	3270	3270	3270	3270	0
133	20240909	174300	6530345	3270	3270	3270	3270	0
134	20240909	174200	6530345	3270	3270	3270	3270	0
135	20240909	174100	6530345	3270	3270	3270	3270	0
136	20240909	174000	6530345	3270	3270	3270	3270	0
137	20240909	173900	6530345	3270	3270	3270	3270	0
138	20240909	173800	6530345	3270	3270	3270	3270	0
139	20240909	173700	6530345	3270	3270	3270	3270	0
140	20240909	173600	6530345	3270	3270	3270	3270	0
141	20240909	173500	6530345	3270	3270	3270	3270	0
142	20240909	173400	6530345	3270	3270	3270	3270	0
143	20240909	173300	6530345	3270	3270	3270	3270	0
144	20240909	173200	6530345	3270	3270	3270	3270	0
145	20240909	173100	6530345	3270	3270	3270	3270	0
146	20240909	173000	6530345	3270	3270	3270	3270	0
147	20240909	172900	6530345	3270	3270	3270	3270	0
148	20240909	172800	6530345	3270	3270	3270	3270	0
149	20240909	172700	6530345	3270	3270	3270	3270	0
150	20240909	172600	6530345	3270	3270	3270	3270	0
151	20240909	172500	6530345	3270	3270	3270	3270	0
152	20240909	172400	6530345	3270	3270	3270	3270	3
153	20240909	172300	6530345	3270	3270	3270	3270	0
154	20240909	172200	6530345	3270	3270	3270	3270	0
155	20240909	172100	6530345	3270	3270	3270	3270	0
156	20240909	172000	6530345	3270	3270	3270	3270	0
157	20240909	171900	6530345	3270	3270	3270	3270	0
158	20240909	171800	6530345	3270	3270	3270	3270	0
159	20240909	171700	6530345	3270	3270	3270	3270	0
160	20240909	171600	6530345	3270	3270	3270	3270	0
161	20240909	171500	6530345	3270	3270	3270	3270	0
162	20240909	171400	6530345	3270	3270	3270	3270	0
163	20240909	171300	6530345	3270	3270	3270	3270	0
164	20240909	171200	6530345	3270	3270	3270	3270	0
165	20240909	171100	6530345	3270	3270	3270	3270	0
166	20240909	171000	6530345	3270	3270	3270	3270	0
167	20240909	170900	6530345	3270	3270	3270	3270	0
168	20240909	170800	6530345	3270	3270	3270	3270	0
169	20240909	170700	6530345	3270	3270	3270	3270	0
170	20240909	170600	6530345	3270	3270	3270	3270	0
171	20240909	170500	6530345	3270	3270	3270	3270	0
172	20240909	170400	6530345	3270	3270	3270	3270	0
173	20240909	170300	6530345	3270	3270	3270	3270	0
174	20240909	170200	6530345	3270	3270	3270	3270	0
175	20240909	170100	6530345	3270	3270	3270	3270	0
176	20240909	170000	6530345	3270	3270	3270	3270	0
177	20240909	165900	6530345	3270	3270	3270	3270	0
178	20240909	165800	6530345	3270	3270	3270	3270	0
179	20240909	165700	6530345	3270	3270	3270	3270	0
180	20240909	165600	6530345	3270	3270	3270	3270	0
181	20240909	165500	6530345	3270	3270	3270	3270	0
182	20240909	165400	6530345	3270	3270	3270	3270	3
183	20240909	165300	6530345	3270	3270	3270	3270	0
184	20240909	165200	6530345	3270	3270	3270	3270	0
185	20240909	165100	6530345	3270	3270	3270	3270	0
186	20240909	165000	6530345	3270	3270	3270	3270	0
187	20240909	164900	6530345	3270	3270	3270	3270	0
188	20240909	164800	6530345	3270	3270	3270	3270	0
189	20240909	164700	6530345	3270	3270	3270	3270	0
190	20240909	164600	6530345	3270	3270	3270	3270	0
191	20240909	164500	6530345	3270	3270	3270	3270	0
192	20240909	164400	6530345	3270	3270	3270	3270	0
193	20240909	164300	6530345	3270	3270	3270	3270	0
194	20240909	164200	6530345	3270	3270	3270	3270	0
195	20240909	164100	6530345	3270	3270	3270	3270	0
196	20240909	164000	6530345	3270	3270	3270	3270	0
197	20240909	163900	6530345	3270	3270	3270	3270	0
198	20240909	163800	6530345	3270	3270	3270	3270	0
199	20240909	163700	6530345	3270	3270	3270	3270	0
200	20240909	163600	6530345	3270	3270	3270	3270	0
201	20240909	163500	6530345	3270	3270	3270	3270	0
202	20240909	163400	6530345	3270	3270	3270	3270	0
203	20240909	163300	6530345	3270	3270	3270	3270	0
204	20240909	163200	6530345	3270	3270	3270	3270	0
205	20240909	163100	6530345	3270	3270	3270	3270	0
206	20240909	163000	6530345	3270	3270	3270	3270	0
207	20240909	162900	6530345	3270	3270	3270	3270	0
208	20240909	162800	6530345	3270	3270	3270	3270	0
209	20240909	162700	6530345	3270	3270	3270	3270	0
210	20240909	162600	6530345	3270	3270	3270	3270	0
211	20240909	162500	6530345	3270	3270	3270	3270	0
212	20240909	162400	6530345	3270	3270	3270	3270	3
213	20240909	162300	6530345	3270	3270	3270	3270	0
214	20240909	162200	6530345	3270	3270	3270	3270	0
215	20240909	162100	6530345	3270	3270	3270	3270	0
216	20240909	162000	6530345	3270	3270	3270	3270	0
217	20240909	161900	6530345	3270	3270	3270	3270	0
218	20240909	161800	6530345	3270	3270	3270	3270	0
219	20240909	161700	6530345	3270	3270	3270	3270	0
220	20240909	161600	6530345	3270	3270	3270	3270	0
221	20240909	161500	6530345	3270	3270	3270	3270	0
222	20240909	161400	6530345	3270	3270	3270	3270	0
223	20240909	161300	6530345	3270	3270	3270	3270	0
224	20240909	161200	6530345	3270	3270	3270	3270	0
225	20240909	161100	6530345	3270	3270	3270	3270	0
226	20240909	161000	6530345	3270	3270	3270	3270	0
227	20240909	160900	6530345	3270	3270	3270	3270	0
228	20240909	160800	6530345	3270	3270	3270	3270	0
229	20240909	160700	6530345	3270	3270	3270	3270	0
230	20240909	160600	6530345	3270	3270	3270	3270	0
231	20240909	160500	6530345	3270	3270	3270	3270	0
232	20240909	160400	6530345	3270	3270	3270	3270	0
233	20240909	160300	6530345	3270	3270	3270	3270	0
234	20240909	160200	6530345	3270	3270	3270	3270	0
235	20240909	160100	6530345	3270	3270	3270	3270	0
236	20240909	160000	6530345	3270	3270	3270	3270	0
237	20240909	155900	6530345	3270	3270	3270	3270	0
238	20240909	155800	6530345	3270	3270	3270	3270	0
239	20240909	155700	6530345	3270	3270	3270	3270	0
240	20240909	155600	6530345	3270	3270	3270	3270	0
241	20240909	155500	6530345	3270	3270	3270	3270	0
242	20240909	155400	6530345	3270	3270	3270	3270	3
243	20240909	155300	6530345	3270	3270	3270	3270	0
244	20240909	155200	6530345	3270	3270	3270	3270	0
245	20240909	155100	6530345	3270	3270	3270	3270	0
246	20240909	155000	6530345	3270	3270	3270	3270	0
247	20240909	154900	6530345	3270	3270	3270	3270	0
248	20240909	154800	6530345	3270	3270	3270	3270	0
249	20240909	154700	6530345	3270	3270	3270	3270	0
250	20240909	154600	6530345	3270	3270	3270	3270	0
251	20240909	154500	6530345	3270	3270	3270	3270	0
252	20240909	154400	6530345	3270	3270	3270	3270	0
253	20240909	154300	6530345	3270	3270	3270	3270	0
254	20240909	154200	6530345	3270	3270	3270	3270	0
255	20240909	154100	6530345	3270	3270	3270	3270	0
256	20240909	154000	6530345	3270	3270	3270	3270	0
257	20240909	153900	6530345	3270	3270	3270	3270	0
258	20240909	153800	6530345	3270	3270	3270	3270	0
259	20240909	153700	6530345	3270	3270	3270	3270	0
260	20240909	153600	6530345	3270	3270	3270	3270	0
261	20240909	153500	6530345	3270	3270	3270	3270	0
262	20240909	153400	6530345	3270	3270	3270	3270	0
263	20240909	153300	6530345	3270	3270	3270	3270	0
264	20240909	153200	6530345	3270	3270	3270	3270	0
265	20240909	153100	6530345	3270	3270	3270	3270	0
266	20240909	153000	6530345	3270	3270	3270	3270	0
267	20240909	152900	6530345	3270	3270	3270	3270	0
268	20240909	152800	6530345	3270	3270	3270	3270	0
269	20240909	152700	6530345	3270	3270	3270	3270	0
270	20240909	152600	6530345	3270	3270	3270	3270	0
271	20240909	152500	6530345	3270	3270	3270	3270	0
272	20240909	152400	6530345	3270	3270	3270	3270	0
273	20240909	152300	6530345	3270	3270	3270	3270	0
274	20240909	152200	6530345	3270	3270	3270	3270	0
275	20240909	152100	6530345	3270	3270	3270	3270	0
276	20240909	152000	6530345	3270	3270	3270	3270	0
277	20240909	151900	6530345	3270	3270	3270	3270	0
278	20240909	151800	6530345	3270	3270	3270	3270	0
279	20240909	151700	6530345	3270	3270	3270	3270	0
280	20240909	151600	6530345	3270	3270	3270	3270	0
281	20240909	151500	6530345	3270	3270	3270	3270	0
282	20240909	151400	6530345	3270	3270	3270	3270	0
283	20240909	151300	6530345	3270	3270	3270	3270	0
284	20240909	151200	6530345	3270	3270	3270	3270	0
285	20240909	151100	6530345	3270	3270	3270	3270	0
286	20240909	151000	6530345	3270	3270	3270	3270	0
287	20240909	150900	6530345	3270	3270	3270	3270	0
288	20240909	150800	6530345	3270	3270	3270	3270	0
289	20240909	150700	6530345	3270	3270	3270	3270	0
290	20240909	150600	6530345	3270	3270	3270	3270	0
291	20240909	150500	6530345	3270	3270	3270	3270	0
292	20240909	150400	6530345	3270	3270	3270	3270	0
293	20240909	150300	6530345	3270	3270	3270	3270	0
294	20240909	150200	6530345	3270	3270	3270	3270	0
295	20240909	150100	6530345	3270	3270	3270	3270	0
296	20240909	150000	6530345	3270	3270	3270	3270	0
297	20240909	145900	6530345	3270	3270	3270	3270	0
298	20240909	145800	6530345	3270	3270	3270	3270	0
299	20240909	145700	6530345	3270	3270	3270	3270	0
300	20240909	145600	6530345	3270	3270	3270	3270	0
301	20240909	145500	6530345	3270	3270	3270	3270	0
302	20240909	145400	6530345	3270	3270	3270	3270	0
303	20240909	145300	6530345	3270	3270	3270	3270	0
304	20240909	145200	6530345	3270	3270	3270	3270	0
305	20240909	145100	6530345	3270	3270	3270	3270	0
306	20240909	145000	6530345	3270	3270	3270	3270	0
307	20240909	144900	6530345	3270	3270	3270	3270	0
308	20240909	144800	6530345	3270	3270	3270	3270	0
309	20240909	144700	6530345	3270	3270	3270	3270	0
310	20240909	144600	6530345	3270	3270	3270	3270	0
311	20240909	144500	6530345	3270	3270	3270	3270	0
312	20240909	144400	6530345	3270	3270	3270	3270	0
313	20240909	144300	6530345	3270	3270	3270	3270	0
314	20240909	144200	6530345	3270	3270	3270	3270	0
315	20240909	144100	6530345	3270	3270	3270	3270	0
316	20240909	144000	6530345	3270	3270	3270	3270	0
317	20240909	143900	6530345	3270	3270	3270	3270	0
318	20240909	143800	6530345	3270	3270	3270	3270	0
319	20240909	143700	6530345	3270	3270	3270	3270	0
320	20240909	143600	6530345	3270	3270	3270	3270	0
321	20240909	143500	6530345	3270	3270	3270	3270	0
322	20240909	143400	6530345	3270	3270	3270	3270	0
323	20240909	143300	6530345	3270	3270	3270	3270	0
324	20240909	143200	6530345	3270	3270	3270	3270	0
325	20240909	143100	6530345	3270	3270	3270	3270	0
326	20240909	143000	6530345	3270	3270	3270	3270	0
327	20240909	142900	6530345	3270	3270	3270	3270	3
328	20240909	142800	6520535	3270	3270	3270	3270	0
329	20240909	142700	6520535	3270	3270	3270	3270	0
330	20240909	142600	6520535	3270	3270	3270	3270	0
331	20240909	142500	6520535	3270	3270	3270	3270	0
332	20240909	142400	6520535	3270	3270	3270	3270	0
333	20240909	142300	6520535	3270	3270	3270	3270	0
334	20240909	142200	6520535	3270	3270	3270	3270	0
335	20240909	142100	6520535	3270	3270	3270	3270	0
336	20240909	142000	6520535	3270	3270	3270	3270	0
337	20240909	141900	6520535	3270	3270	3270	3270	2
338	20240909	141800	6513995	3270	3270	3270	3270	247
339	20240909	141700	5706305	3270	3270	3270	3270	200
340	20240909	141600	5052305	3270	3270	3270	3270	146
341	20240909	141500	4574885	3270	3270	3270	3270	16
342	20240909	141400	4522565	3270	3270	3270	3270	0
343	20240909	141300	4522565	3270	3270	3270	3270	0
344	20240909	141200	4522565	3270	3270	3270	3270	0
345	20240909	141100	4522565	3270	3270	3270	3270	0
346	20240909	141000	4522565	3270	3270	3270	3270	0
347	20240909	140900	4522565	3270	3270	3270	3270	0
348	20240909	140800	4522565	3270	3270	3270	3270	0
349	20240909	140700	4522565	3270	3270	3270	3270	0
350	20240909	140600	4522565	3270	3270	3270	3270	0
351	20240909	140500	4522565	3270	3270	3270	3270	0
352	20240909	140400	4522565	3270	3270	3270	3270	0
353	20240909	140300	4522565	3270	3270	3270	3270	0
354	20240909	140200	4522565	3270	3270	3270	3270	0
355	20240909	140100	4522565	3270	3270	3270	3270	0
356	20240909	140000	4522565	3270	3270	3270	3270	0
357	20240909	135900	4522565	3270	3270	3270	3270	0
358	20240909	135800	4522565	3270	3270	3270	3270	0
359	20240909	135700	4522565	3270	3270	3270	3270	0
360	20240909	135600	4522565	3270	3270	3270	3270	0
361	20240909	135500	4522565	3270	3270	3270	3270	0
362	20240909	135400	4522565	3270	3270	3270	3270	0
363	20240909	135300	4522565	3270	3270	3270	3270	0
364	20240909	135200	4522565	3270	3270	3270	3270	0
365	20240909	135100	4522565	3270	3270	3270	3270	0
366	20240909	135000	4522565	3270	3270	3270	3270	0
367	20240909	134900	4522565	3270	3270	3270	3270	0
368	20240909	134800	4522565	3270	3270	3270	3270	0
369	20240909	134700	4522565	3270	3270	3270	3270	0
370	20240909	134600	4522565	3270	3270	3270	3270	0
371	20240909	134500	4522565	3270	3270	3270	3270	0
372	20240909	134400	4522565	3270	3270	3270	3270	0
373	20240909	134300	4522565	3270	3270	3270	3270	0
374	20240909	134200	4522565	3270	3270	3270	3270	0
375	20240909	134100	4522565	3270	3270	3270	3270	0
376	20240909	134000	4522565	3270	3270	3270	3270	0
377	20240909	133900	4522565	3270	3270	3270	3270	0
378	20240909	133800	4522565	3270	3270	3270	3270	0
379	20240909	133700	4522565	3270	3270	3270	3270	0
380	20240909	133600	4522565	3270	3270	3270	3270	0
381	20240909	133500	4522565	3270	3270	3270	3270	0
382	20240909	133400	4522565	3270	3270	3270	3270	0
383	20240909	133300	4522565	3270	3270	3270	3270	0
384	20240909	133200	4522565	3270	3270	3270	3270	0
385	20240909	133100	4522565	3270	3270	3270	3270	0
386	20240909	133000	4522565	3270	3270	3270	3270	0
387	20240909	132900	4522565	3270	3270	3270	3270	0
388	20240909	132800	4522565	3270	3270	3270	3270	0
389	20240909	132700	4522565	3270	3270	3270	3270	0
390	20240909	132600	4522565	3270	3270	3270	3270	0
391	20240909	132500	4522565	3270	3270	3270	3270	0
392	20240909	132400	4522565	3270	3270	3270	3270	0
393	20240909	132300	4522565	3270	3270	3270	3270	0
394	20240909	132200	4522565	3270	3270	3270	3270	0
395	20240909	132100	4522565	3270	3270	3270	3270	0
396	20240909	132000	4522565	3270	3270	3270	3270	0
397	20240909	131900	4522565	3270	3270	3270	3270	5
398	20240909	131800	4506215	3270	3270	3270	3270	0
399	20240909	131700	4506215	3270	3270	3270	3270	0
400	20240909	131600	4506215	3270	3270	3270	3270	0
401	20240909	131500	4506215	3270	3270	3270	3270	0
402	20240909	131400	4506215	3270	3270	3270	3270	0
403	20240909	131300	4506215	3270	3270	3270	3270	0
404	20240909	131200	4506215	3270	3270	3270	3270	0
405	20240909	131100	4506215	3270	3270	3270	3270	0
406	20240909	131000	4506215	3270	3270	3270	3270	0
407	20240909	130900	4506215	3270	3270	3270	3270	0
408	20240909	130800	4506215	3270	3270	3270	3270	0
409	20240909	130700	4506215	3270	3270	3270	3270	0
410	20240909	130600	4506215	3270	3270	3270	3270	0
411	20240909	130500	4506215	3270	3270	3270	3270	0
412	20240909	130400	4506215	3270	3270	3270	3270	0
413	20240909	130300	4506215	3270	3270	3270	3270	0
414	20240909	130200	4506215	3270	3270	3270	3270	0
415	20240909	130100	4506215	3270	3270	3270	3270	0
416	20240909	130000	4506215	3270	3270	3270	3270	0
417	20240909	125900	4506215	3270	3270	3270	3270	0
418	20240909	125800	4506215	3270	3270	3270	3270	0
419	20240909	125700	4506215	3270	3270	3270	3270	0
420	20240909	125600	4506215	3270	3270	3270	3270	0
421	20240909	125500	4506215	3270	3270	3270	3270	0
422	20240909	125400	4506215	3270	3270	3270	3270	0
423	20240909	125300	4506215	3270	3270	3270	3270	0
424	20240909	125200	4506215	3270	3270	3270	3270	0
425	20240909	125100	4506215	3270	3270	3270	3270	0
426	20240909	125000	4506215	3270	3270	3270	3270	0
427	20240909	124900	4506215	3270	3270	3270	3270	0
428	20240909	124800	4506215	3270	3270	3270	3270	0
429	20240909	124700	4506215	3270	3270	3270	3270	0
430	20240909	124600	4506215	3270	3270	3270	3270	0
431	20240909	124500	4506215	3270	3270	3270	3270	0
432	20240909	124400	4506215	3270	3270	3270	3270	0
433	20240909	124300	4506215	3270	3270	3270	3270	0
434	20240909	124200	4506215	3270	3270	3270	3270	0
435	20240909	124100	4506215	3270	3270	3270	3270	0
436	20240909	124000	4506215	3270	3270	3270	3270	0
437	20240909	123900	4506215	3270	3270	3270	3270	89
438	20240909	123800	4215185	3270	3270	3270	3270	300
439	20240909	123700	3234185	3270	3270	3270	3270	0
440	20240909	123600	3234185	3270	3270	3270	3270	0
441	20240909	123500	3234185	3270	3270	3270	3270	0
442	20240909	123400	3234185	3270	3270	3270	3270	0
443	20240909	123300	3234185	3270	3270	3270	3270	0
444	20240909	123200	3234185	3270	3270	3270	3270	0
445	20240909	123100	3234185	3270	3270	3270	3270	0
446	20240909	123000	3234185	3270	3270	3270	3270	0
447	20240909	122900	3234185	3270	3270	3270	3270	0
448	20240909	122800	3234185	3270	3270	3270	3270	0
449	20240909	122700	3234185	3270	3270	3270	3270	0
450	20240909	122600	3234185	3270	3270	3270	3270	0
451	20240909	122500	3234185	3270	3270	3270	3270	0
452	20240909	122400	3234185	3270	3270	3270	3270	0
453	20240909	122300	3234185	3270	3270	3270	3270	0
454	20240909	122200	3234185	3270	3270	3270	3270	0
455	20240909	122100	3234185	3270	3270	3270	3270	0
456	20240909	122000	3234185	3270	3270	3270	3270	0
457	20240909	121900	3234185	3270	3270	3270	3270	0
458	20240909	121800	3234185	3270	3270	3270	3270	0
459	20240909	121700	3234185	3270	3270	3270	3270	0
460	20240909	121600	3234185	3270	3270	3270	3270	0
461	20240909	121500	3234185	3270	3270	3270	3270	0
462	20240909	121400	3234185	3270	3270	3270	3270	0
463	20240909	121300	3234185	3270	3270	3270	3270	0
464	20240909	121200	3234185	3270	3270	3270	3270	0
465	20240909	121100	3234185	3270	3270	3270	3270	0
466	20240909	121000	3234185	3270	3270	3270	3270	0
467	20240909	120900	3234185	3270	3270	3270	3270	0
468	20240909	120800	3234185	3270	3270	3270	3270	0
469	20240909	120700	3234185	3270	3270	3270	3270	0
470	20240909	120600	3234185	3270	3270	3270	3270	0
471	20240909	120500	3234185	3270	3270	3270	3270	0
472	20240909	120400	3234185	3270	3270	3270	3270	0
473	20240909	120300	3234185	3270	3270	3270	3270	0
474	20240909	120200	3234185	3270	3270	3270	3270	0
475	20240909	120100	3234185	3270	3270	3270	3270	0
476	20240909	120000	3234185	3270	3270	3270	3270	0
477	20240909	115900	3234185	3270	3270	3270	3270	0
478	20240909	115800	3234185	3270	3270	3270	3270	0
479	20240909	115700	3234185	3270	3270	3270	3270	0
480	20240909	115600	3234185	3270	3270	3270	3270	0
481	20240909	115500	3234185	3270	3270	3270	3270	0
482	20240909	115400	3234185	3270	3270	3270	3270	0
483	20240909	115300	3234185	3270	3270	3270	3270	0
484	20240909	115200	3234185	3270	3270	3270	3270	0
485	20240909	115100	3234185	3270	3270	3270	3270	0
486	20240909	115000	3234185	3270	3270	3270	3270	0
487	20240909	114900	3234185	3270	3270	3270	3270	0
488	20240909	114800	3234185	3270	3270	3270	3270	0
489	20240909	114700	3234185	3270	3270	3270	3270	0
490	20240909	114600	3234185	3270	3270	3270	3270	0
491	20240909	114500	3234185	3270	3270	3270	3270	0
492	20240909	114400	3234185	3270	3270	3270	3270	0
493	20240909	114300	3234185	3270	3270	3270	3270	0
494	20240909	114200	3234185	3270	3270	3270	3270	0
495	20240909	114100	3234185	3270	3270	3270	3270	0
496	20240909	114000	3234185	3270	3270	3270	3270	0
497	20240909	113900	3234185	3270	3270	3270	3270	0
498	20240909	113800	3234185	3270	3270	3270	3270	0
499	20240909	113700	3234185	3270	3270	3270	3270	0
500	20240909	113600	3234185	3270	3270	3270	3270	0
501	20240909	113500	3234185	3270	3270	3270	3270	0
502	20240909	113400	3234185	3270	3270	3270	3270	0
503	20240909	113300	3234185	3270	3270	3270	3270	0
504	20240909	113200	3234185	3270	3270	3270	3270	0
505	20240909	113100	3234185	3270	3270	3270	3270	0
506	20240909	113000	3234185	3270	3270	3270	3270	0
507	20240909	112900	3234185	3270	3270	3270	3270	119
508	20240909	112800	2845055	3270	3270	3270	3270	0
509	20240909	112700	2845055	3270	3270	3270	3270	0
510	20240909	112600	2845055	3270	3270	3270	3270	0
511	20240909	112500	2845055	3270	3270	3270	3270	0
512	20240909	112400	2845055	3270	3270	3270	3270	0
513	20240909	112300	2845055	3270	3270	3270	3270	0
514	20240909	112200	2845055	3270	3270	3270	3270	0
515	20240909	112100	2845055	3270	3270	3270	3270	0
516	20240909	112000	2845055	3270	3270	3270	3270	0
517	20240909	111900	2845055	3270	3270	3270	3270	0
518	20240909	111800	2845055	3270	3270	3270	3270	0
519	20240909	111700	2845055	3270	3270	3270	3270	0
520	20240909	111600	2845055	3270	3270	3270	3270	0
521	20240909	111500	2845055	3270	3270	3270	3270	0
522	20240909	111400	2845055	3270	3270	3270	3270	0
523	20240909	111300	2845055	3270	3270	3270	3270	0
524	20240909	111200	2845055	3270	3270	3270	3270	0
525	20240909	111100	2845055	3270	3270	3270	3270	0
526	20240909	111000	2845055	3270	3270	3270	3270	6
527	20240909	110900	2825435	3270	3270	3270	3270	0
528	20240909	110800	2825435	3270	3270	3270	3270	0
529	20240909	110700	2825435	3270	3270	3270	3270	0
530	20240909	110600	2825435	3270	3270	3270	3270	0
531	20240909	110500	2825435	3270	3270	3270	3270	0
532	20240909	110400	2825435	3270	3270	3270	3270	0
533	20240909	110300	2825435	3270	3270	3270	3270	0
534	20240909	110200	2825435	3270	3270	3270	3270	0
535	20240909	110100	2825435	3270	3270	3270	3270	0
536	20240909	110000	2825435	3270	3270	3270	3270	0
537	20240909	105900	2825435	3270	3270	3270	3270	0
538	20240909	105800	2825435	3270	3270	3270	3270	0
539	20240909	105700	2825435	3270	3270	3270	3270	0
540	20240909	105600	2825435	3270	3270	3270	3270	0
541	20240909	105500	2825435	3270	3270	3270	3270	20
542	20240909	105400	2760035	3270	3270	3270	3270	49
543	20240909	105300	2599805	3270	3270	3270	3270	57
544	20240909	105200	2413415	3270	3270	3270	3270	58
545	20240909	105100	2223755	3270	3270	3270	3270	99
546	20240909	105000	1900025	3270	3765	3765	3270	206
547	20240909	104900	1204285	3770	3790	3790	3770	37
548	20240909	104800	1064425	3790	3795	3795	3790	59
549	20240909	104700	840590	3795	3795	3795	3795	45
550	20240909	104600	669815	3795	3795	3795	3795	28
551	20240909	104500	563555	3795	3795	3795	3795	8
552	20240909	104400	533195	3795	3795	3795	3795	0
553	20240909	104300	533195	3795	3795	3795	3795	0
554	20240909	104200	533195	3795	3795	3795	3795	0
555	20240909	104100	533195	3795	3795	3795	3795	0
556	20240909	104000	533195	3795	3795	3795	3795	0
557	20240909	103900	533195	3795	3795	3795	3795	1
558	20240909	103800	529400	3270	3270	3270	3270	0
559	20240909	103700	529400	3270	3270	3270	3270	0
560	20240909	103600	529400	3270	3270	3270	3270	0
561	20240909	103500	529400	3270	3270	3270	3270	0
562	20240909	103400	529400	3270	3270	3270	3270	0
563	20240909	103300	529400	3270	3270	3270	3270	0
564	20240909	103200	529400	3270	3270	3270	3270	50
565	20240909	103100	365900	3795	3795	3795	3795	0
566	20240909	103000	365900	3795	3795	3795	3795	0
567	20240909	102900	365900	3795	3795	3795	3795	0
568	20240909	102800	365900	3795	3795	3795	3795	0
569	20240909	102700	365900	3795	3795	3795	3795	0
570	20240909	102600	365900	3795	3795	3795	3795	0
571	20240909	102500	365900	3795	3795	3795	3795	21
572	20240909	102400	286205	3800	3800	3800	3800	0
573	20240909	102300	286205	3800	3800	3800	3800	0
574	20240909	102200	286205	3800	3800	3800	3800	0
575	20240909	102100	286205	3800	3800	3800	3800	0
576	20240909	102000	286205	3800	3800	3800	3800	0
577	20240909	101900	286205	3800	3800	3800	3800	0
578	20240909	101800	286205	3800	3800	3800	3800	0
579	20240909	101700	286205	3800	3800	3800	3800	0
580	20240909	101600	286205	3800	3800	3800	3800	0
581	20240909	101500	286205	3800	3800	3800	3800	0
582	20240909	101400	286205	3800	3800	3800	3800	0
583	20240909	101300	286205	3800	3800	3800	3800	0
584	20240909	101200	286205	3800	3800	3800	3800	0
585	20240909	101100	286205	3800	3800	3800	3800	0
586	20240909	101000	286205	3800	3800	3800	3800	0
587	20240909	100900	286205	3800	3800	3800	3800	0
588	20240909	100800	286205	3800	3800	3800	3800	0
589	20240909	100700	286205	3800	3800	3800	3800	0
590	20240909	100600	286205	3800	3800	3800	3800	0
591	20240909	100500	286205	3800	3800	3800	3800	0
592	20240909	100400	286205	3800	3800	3800	3800	0
593	20240909	100300	286205	3800	3800	3800	3800	5
594	20240909	100200	267205	3845	3845	3845	3845	0
595	20240909	100100	267205	3845	3845	3845	3845	0
596	20240909	100000	267205	3845	3845	3845	3845	0
597	20240909	095900	267205	3845	3845	3845	3845	0
598	20240909	095800	267205	3845	3845	3845	3845	0
599	20240909	095700	267205	3845	3845	3845	3845	0
600	20240909	095600	267205	3845	3845	3845	3845	0
601	20240909	095500	267205	3845	3845	3845	3845	0
602	20240909	095400	267205	3845	3845	3845	3845	0
603	20240909	095300	267205	3845	3845	3845	3845	0
604	20240909	095200	267205	3845	3845	3845	3845	0
605	20240909	095100	267205	3845	3845	3845	3845	0
606	20240909	095000	267205	3845	3845	3845	3845	0
607	20240909	094900	267205	3845	3845	3845	3845	0
608	20240909	094800	267205	3845	3845	3845	3845	0
609	20240909	094700	267205	3845	3845	3845	3845	0
610	20240909	094600	267205	3845	3845	3845	3845	0
611	20240909	094500	267205	3845	3845	3845	3845	0
612	20240909	094400	267205	3845	3845	3845	3845	0
613	20240909	094300	267205	3845	3845	3845	3845	0
614	20240909	094200	267205	3845	3845	3845	3845	0
615	20240909	094100	267205	3845	3845	3845	3845	0
616	20240909	094000	267205	3845	3845	3845	3845	0
617	20240909	093900	267205	3845	3845	3845	3845	0
618	20240909	093800	267205	3845	3845	3845	3845	0
619	20240909	093700	267205	3845	3845	3845	3845	0
620	20240909	093600	267205	3845	3845	3845	3845	0
621	20240909	093500	267205	3845	3845	3845	3845	0
622	20240909	093400	267205	3845	3845	3845	3845	0
623	20240909	093300	267205	3845	3845	3845	3845	0
624	20240909	093200	267205	3845	3845	3845	3845	0
625	20240909	093100	267205	3845	3845	3845	3845	0
626	20240909	093000	267205	3845	3845	3845	3845	0
627	20240909	092900	267205	3845	3845	3845	3845	0
628	20240909	092800	267205	3845	3845	3845	3845	10
629	20240909	092700	228755	3895	3895	3895	3895	0
630	20240909	092600	228755	3895	3895	3895	3895	0
631	20240909	092500	228755	3895	3895	3895	3895	0
632	20240909	092400	228755	3895	3895	3895	3895	5
633	20240909	092300	209280	4000	4000	4000	4000	0
634	20240909	092200	209280	4000	4000	4000	4000	0
635	20240909	092100	209280	4000	4000	4000	4000	0
636	20240909	092000	209280	4000	4000	4000	4000	0
637	20240909	091900	209280	4000	4000	4000	4000	0
638	20240909	091800	209280	4000	4000	4000	4000	0
639	20240909	091700	209280	4000	4000	4000	4000	0
640	20240909	091600	209280	4000	4000	4000	4000	0
641	20240909	091500	209280	4000	4200	4200	4000	16
642	20240909	091400	144280	4200	4200	4200	4200	25
643	20240909	091300	39280	4200	4200	4200	4200	2
644	20240909	091200	30880	4410	4410	4410	4410	0
645	20240909	091100	30880	4410	4410	4410	4410	0
646	20240909	091000	30880	4410	4410	4410	4410	0
647	20240909	090900	30880	4410	4410	4410	4410	2
648	20240909	090800	22060	4410	4410	4410	4410	4
649	20240909	090700	4420	4420	4420	4420	4420	0
650	20240909	090600	4420	4420	4420	4420	4420	0
651	20240909	090500	4420	4420	4420	4420	4420	0
652	20240909	090400	4420	4420	4420	4420	4420	0
653	20240909	090300	4420	4420	4420	4420	4420	0
654	20240909	090200	4420	4420	4420	4420	4420	0
655	20240909	090100	4420	4420	4420	4420	4420	0
656	20240909	090000	4420	4420	4420	4420	4420	1