KissMeData/122690/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201300	80639550	2420	2420	2420	2420	197
3	20240910	201200	80639550	2420	2420	2420	2420	0
4	20240910	201100	80639550	2420	2420	2420	2420	0
5	20240910	201000	80639550	2420	2420	2420	2420	0
6	20240910	200900	80639550	2420	2420	2420	2420	0
7	20240910	200800	80639550	2420	2420	2420	2420	0
8	20240910	200700	80639550	2420	2420	2420	2420	0
9	20240910	200600	80639550	2420	2420	2420	2420	0
10	20240910	200500	80639550	2420	2420	2420	2420	0
11	20240910	200400	80639550	2420	2420	2420	2420	0
12	20240910	200300	80639550	2420	2420	2420	2420	0
13	20240910	200200	80639550	2420	2420	2420	2420	0
14	20240910	200100	80639550	2420	2420	2420	2420	0
15	20240910	200000	80639550	2420	2420	2420	2420	0
16	20240910	195900	80639550	2420	2420	2420	2420	0
17	20240910	195800	80639550	2420	2420	2420	2420	0
18	20240910	195700	80639550	2420	2420	2420	2420	0
19	20240910	195600	80639550	2420	2420	2420	2420	0
20	20240910	195500	80639550	2420	2420	2420	2420	0
21	20240910	195400	80639550	2420	2420	2420	2420	0
22	20240910	195300	80639550	2420	2420	2420	2420	0
23	20240910	195200	80639550	2420	2420	2420	2420	0
24	20240910	195100	80639550	2420	2420	2420	2420	0
25	20240910	195000	80639550	2420	2420	2420	2420	0
26	20240910	194900	80639550	2420	2420	2420	2420	0
27	20240910	194800	80639550	2420	2420	2420	2420	0
28	20240910	194700	80639550	2420	2420	2420	2420	0
29	20240910	194600	80639550	2420	2420	2420	2420	0
30	20240910	194500	80639550	2420	2420	2420	2420	0
31	20240910	194400	80639550	2420	2420	2420	2420	0
32	20240910	194300	80639550	2420	2420	2420	2420	197
33	20240910	194200	80639550	2420	2420	2420	2420	0
34	20240910	194100	80639550	2420	2420	2420	2420	0
35	20240910	194000	80639550	2420	2420	2420	2420	0
36	20240910	193900	80639550	2420	2420	2420	2420	0
37	20240910	193800	80639550	2420	2420	2420	2420	0
38	20240910	193700	80639550	2420	2420	2420	2420	0
39	20240910	193600	80639550	2420	2420	2420	2420	0
40	20240910	193500	80639550	2420	2420	2420	2420	0
41	20240910	193400	80639550	2420	2420	2420	2420	0
42	20240910	193300	80639550	2420	2420	2420	2420	0
43	20240910	193200	80639550	2420	2420	2420	2420	0
44	20240910	193100	80639550	2420	2420	2420	2420	0
45	20240910	193000	80639550	2420	2420	2420	2420	0
46	20240910	192900	80639550	2420	2420	2420	2420	0
47	20240910	192800	80639550	2420	2420	2420	2420	0
48	20240910	192700	80639550	2420	2420	2420	2420	0
49	20240910	192600	80639550	2420	2420	2420	2420	0
50	20240910	192500	80639550	2420	2420	2420	2420	0
51	20240910	192400	80639550	2420	2420	2420	2420	0
52	20240910	192300	80639550	2420	2420	2420	2420	0
53	20240910	192200	80639550	2420	2420	2420	2420	0
54	20240910	192100	80639550	2420	2420	2420	2420	0
55	20240910	192000	80639550	2420	2420	2420	2420	0
56	20240910	191900	80639550	2420	2420	2420	2420	0
57	20240910	191800	80639550	2420	2420	2420	2420	0
58	20240910	191700	80639550	2420	2420	2420	2420	0
59	20240910	191600	80639550	2420	2420	2420	2420	0
60	20240910	191500	80639550	2420	2420	2420	2420	0
61	20240910	191400	80639550	2420	2420	2420	2420	0
62	20240910	191300	80639550	2420	2420	2420	2420	197
63	20240910	191200	80639550	2420	2420	2420	2420	0
64	20240910	191100	80639550	2420	2420	2420	2420	0
65	20240910	191000	80639550	2420	2420	2420	2420	0
66	20240910	190900	80639550	2420	2420	2420	2420	0
67	20240910	190800	80639550	2420	2420	2420	2420	0
68	20240910	190700	80639550	2420	2420	2420	2420	0
69	20240910	190600	80639550	2420	2420	2420	2420	0
70	20240910	190500	80639550	2420	2420	2420	2420	0
71	20240910	190400	80639550	2420	2420	2420	2420	0
72	20240910	190300	80639550	2420	2420	2420	2420	0
73	20240910	190200	80639550	2420	2420	2420	2420	0
74	20240910	190100	80639550	2420	2420	2420	2420	0
75	20240910	190000	80639550	2420	2420	2420	2420	0
76	20240910	185900	80639550	2420	2420	2420	2420	0
77	20240910	185800	80639550	2420	2420	2420	2420	0
78	20240910	185700	80639550	2420	2420	2420	2420	0
79	20240910	185600	80639550	2420	2420	2420	2420	0
80	20240910	185500	80639550	2420	2420	2420	2420	0
81	20240910	185400	80639550	2420	2420	2420	2420	0
82	20240910	185300	80639550	2420	2420	2420	2420	0
83	20240910	185200	80639550	2420	2420	2420	2420	0
84	20240910	185100	80639550	2420	2420	2420	2420	0
85	20240910	185000	80639550	2420	2420	2420	2420	0
86	20240910	184900	80639550	2420	2420	2420	2420	0
87	20240910	184800	80639550	2420	2420	2420	2420	0
88	20240910	184700	80639550	2420	2420	2420	2420	0
89	20240910	184600	80639550	2420	2420	2420	2420	0
90	20240910	184500	80639550	2420	2420	2420	2420	0
91	20240910	184400	80639550	2420	2420	2420	2420	0
92	20240910	184300	80639550	2420	2420	2420	2420	197
93	20240910	184200	80639550	2420	2420	2420	2420	0
94	20240910	184100	80639550	2420	2420	2420	2420	0
95	20240910	184000	80639550	2420	2420	2420	2420	0
96	20240910	183900	80639550	2420	2420	2420	2420	0
97	20240910	183800	80639550	2420	2420	2420	2420	0
98	20240910	183700	80639550	2420	2420	2420	2420	0
99	20240910	183600	80639550	2420	2420	2420	2420	0
100	20240910	183500	80639550	2420	2420	2420	2420	0
101	20240910	183400	80639550	2420	2420	2420	2420	0
102	20240910	183300	80639550	2420	2420	2420	2420	0
103	20240910	183200	80639550	2420	2420	2420	2420	0
104	20240910	183100	80639550	2420	2420	2420	2420	0
105	20240910	183000	80639550	2420	2420	2420	2420	0
106	20240910	182900	80639550	2420	2420	2420	2420	0
107	20240910	182800	80639550	2420	2420	2420	2420	0
108	20240910	182700	80639550	2420	2420	2420	2420	0
109	20240910	182600	80639550	2420	2420	2420	2420	0
110	20240910	182500	80639550	2420	2420	2420	2420	0
111	20240910	182400	80639550	2420	2420	2420	2420	0
112	20240910	182300	80639550	2420	2420	2420	2420	0
113	20240910	182200	80639550	2420	2420	2420	2420	0
114	20240910	182100	80639550	2420	2420	2420	2420	0
115	20240910	182000	80639550	2420	2420	2420	2420	0
116	20240910	181900	80639550	2420	2420	2420	2420	0
117	20240910	181800	80639550	2420	2420	2420	2420	0
118	20240910	181700	80639550	2420	2420	2420	2420	0
119	20240910	181600	80639550	2420	2420	2420	2420	0
120	20240910	181500	80639550	2420	2420	2420	2420	0
121	20240910	181400	80639550	2420	2420	2420	2420	0
122	20240910	181300	80639550	2420	2420	2420	2420	197
123	20240910	181200	80639550	2420	2420	2420	2420	0
124	20240910	181100	80639550	2420	2420	2420	2420	0
125	20240910	181000	80639550	2420	2420	2420	2420	0
126	20240910	180900	80639550	2420	2420	2420	2420	0
127	20240910	180800	80639550	2420	2420	2420	2420	0
128	20240910	180700	80639550	2420	2420	2420	2420	0
129	20240910	180600	80639550	2420	2420	2420	2420	0
130	20240910	180500	80639550	2420	2420	2420	2420	0
131	20240910	180400	80639550	2420	2420	2420	2420	0
132	20240910	180300	80639550	2420	2420	2420	2420	0
133	20240910	180200	80639550	2420	2420	2420	2420	0
134	20240910	180100	80639550	2420	2420	2420	2420	0
135	20240910	180000	80639550	2420	2420	2420	2420	0
136	20240910	175900	80639550	2420	2420	2420	2420	0
137	20240910	175800	80639550	2420	2420	2420	2420	0
138	20240910	175700	80639550	2420	2420	2420	2420	0
139	20240910	175600	80639550	2420	2420	2420	2420	0
140	20240910	175500	80639550	2420	2420	2420	2420	0
141	20240910	175400	80639550	2420	2420	2420	2420	0
142	20240910	175300	80639550	2420	2420	2420	2420	0
143	20240910	175200	80639550	2420	2420	2420	2420	0
144	20240910	175100	80639550	2420	2420	2420	2420	0
145	20240910	175000	80639550	2420	2420	2420	2420	0
146	20240910	174900	80639550	2420	2420	2420	2420	0
147	20240910	174800	80639550	2420	2420	2420	2420	0
148	20240910	174700	80639550	2420	2420	2420	2420	0
149	20240910	174600	80639550	2420	2420	2420	2420	0
150	20240910	174500	80639550	2420	2420	2420	2420	0
151	20240910	174400	80639550	2420	2420	2420	2420	0
152	20240910	174300	80639550	2420	2420	2420	2420	197
153	20240910	174200	80639550	2420	2420	2420	2420	0
154	20240910	174100	80639550	2420	2420	2420	2420	0
155	20240910	174000	80639550	2420	2420	2420	2420	0
156	20240910	173900	80639550	2420	2420	2420	2420	0
157	20240910	173800	80639550	2420	2420	2420	2420	0
158	20240910	173700	80639550	2420	2420	2420	2420	0
159	20240910	173600	80639550	2420	2420	2420	2420	0
160	20240910	173500	80639550	2420	2420	2420	2420	0
161	20240910	173400	80639550	2420	2420	2420	2420	0
162	20240910	173300	80639550	2420	2420	2420	2420	0
163	20240910	173200	80639550	2420	2420	2420	2420	0
164	20240910	173100	80639550	2420	2420	2420	2420	0
165	20240910	173000	80639550	2420	2420	2420	2420	0
166	20240910	172900	80639550	2420	2420	2420	2420	0
167	20240910	172800	80639550	2420	2420	2420	2420	0
168	20240910	172700	80639550	2420	2420	2420	2420	0
169	20240910	172600	80639550	2420	2420	2420	2420	0
170	20240910	172500	80639550	2420	2420	2420	2420	0
171	20240910	172400	80639550	2420	2420	2420	2420	0
172	20240910	172300	80639550	2420	2420	2420	2420	0
173	20240910	172200	80639550	2420	2420	2420	2420	0
174	20240910	172100	80639550	2420	2420	2420	2420	0
175	20240910	172000	80639550	2420	2420	2420	2420	0
176	20240910	171900	80639550	2420	2420	2420	2420	0
177	20240910	171800	80639550	2420	2420	2420	2420	0
178	20240910	171700	80639550	2420	2420	2420	2420	0
179	20240910	171600	80639550	2420	2420	2420	2420	0
180	20240910	171500	80639550	2420	2420	2420	2420	0
181	20240910	171400	80639550	2420	2420	2420	2420	0
182	20240910	171300	80639550	2420	2420	2420	2420	197
183	20240910	171200	80639550	2420	2420	2420	2420	0
184	20240910	171100	80639550	2420	2420	2420	2420	0
185	20240910	171000	80639550	2420	2420	2420	2420	0
186	20240910	170900	80639550	2420	2420	2420	2420	0
187	20240910	170800	80639550	2420	2420	2420	2420	0
188	20240910	170700	80639550	2420	2420	2420	2420	0
189	20240910	170600	80639550	2420	2420	2420	2420	0
190	20240910	170500	80639550	2420	2420	2420	2420	0
191	20240910	170400	80639550	2420	2420	2420	2420	0
192	20240910	170300	80639550	2420	2420	2420	2420	0
193	20240910	170200	80639550	2420	2420	2420	2420	0
194	20240910	170100	80639550	2420	2420	2420	2420	0
195	20240910	170000	80639550	2420	2420	2420	2420	0
196	20240910	165900	80639550	2420	2420	2420	2420	0
197	20240910	165800	80639550	2420	2420	2420	2420	0
198	20240910	165700	80639550	2420	2420	2420	2420	0
199	20240910	165600	80639550	2420	2420	2420	2420	0
200	20240910	165500	80639550	2420	2420	2420	2420	0
201	20240910	165400	80639550	2420	2420	2420	2420	0
202	20240910	165300	80639550	2420	2420	2420	2420	0
203	20240910	165200	80639550	2420	2420	2420	2420	0
204	20240910	165100	80639550	2420	2420	2420	2420	0
205	20240910	165000	80639550	2420	2420	2420	2420	0
206	20240910	164900	80639550	2420	2420	2420	2420	0
207	20240910	164800	80639550	2420	2420	2420	2420	0
208	20240910	164700	80639550	2420	2420	2420	2420	0
209	20240910	164600	80639550	2420	2420	2420	2420	0
210	20240910	164500	80639550	2420	2420	2420	2420	0
211	20240910	164400	80639550	2420	2420	2420	2420	0
212	20240910	164300	80639550	2420	2420	2420	2420	197
213	20240910	164200	80639550	2420	2420	2420	2420	0
214	20240910	164100	80639550	2420	2420	2420	2420	0
215	20240910	164000	80639550	2420	2420	2420	2420	0
216	20240910	163900	80639550	2420	2420	2420	2420	0
217	20240910	163800	80639550	2420	2420	2420	2420	0
218	20240910	163700	80639550	2420	2420	2420	2420	0
219	20240910	163600	80639550	2420	2420	2420	2420	0
220	20240910	163500	80639550	2420	2420	2420	2420	0
221	20240910	163400	80639550	2420	2420	2420	2420	0
222	20240910	163300	80639550	2420	2420	2420	2420	0
223	20240910	163200	80639550	2420	2420	2420	2420	0
224	20240910	163100	80639550	2420	2420	2420	2420	0
225	20240910	163000	80639550	2420	2420	2420	2420	0
226	20240910	162900	80639550	2420	2420	2420	2420	0
227	20240910	162800	80639550	2420	2420	2420	2420	0
228	20240910	162700	80639550	2420	2420	2420	2420	0
229	20240910	162600	80639550	2420	2420	2420	2420	0
230	20240910	162500	80639550	2420	2420	2420	2420	0
231	20240910	162400	80639550	2420	2420	2420	2420	0
232	20240910	162300	80639550	2420	2420	2420	2420	0
233	20240910	162200	80639550	2420	2420	2420	2420	0
234	20240910	162100	80639550	2420	2420	2420	2420	0
235	20240910	162000	80639550	2420	2420	2420	2420	0
236	20240910	161900	80639550	2420	2420	2420	2420	0
237	20240910	161800	80639550	2420	2420	2420	2420	0
238	20240910	161700	80639550	2420	2420	2420	2420	0
239	20240910	161600	80639550	2420	2420	2420	2420	0
240	20240910	161500	80639550	2420	2420	2420	2420	0
241	20240910	161400	80639550	2420	2420	2420	2420	0
242	20240910	161300	80639550	2420	2420	2420	2420	197
243	20240910	161200	80639550	2420	2420	2420	2420	0
244	20240910	161100	80639550	2420	2420	2420	2420	0
245	20240910	161000	80639550	2420	2420	2420	2420	0
246	20240910	160900	80639550	2420	2420	2420	2420	0
247	20240910	160800	80639550	2420	2420	2420	2420	0
248	20240910	160700	80639550	2420	2420	2420	2420	0
249	20240910	160600	80639550	2420	2420	2420	2420	0
250	20240910	160500	80639550	2420	2420	2420	2420	0
251	20240910	160400	80639550	2420	2420	2420	2420	0
252	20240910	160300	80639550	2420	2420	2420	2420	0
253	20240910	160200	80639550	2420	2420	2420	2420	0
254	20240910	160100	80639550	2420	2420	2420	2420	0
255	20240910	160000	80639550	2420	2420	2420	2420	0
256	20240910	155900	80639550	2420	2420	2420	2420	0
257	20240910	155800	80639550	2420	2420	2420	2420	0
258	20240910	155700	80639550	2420	2420	2420	2420	0
259	20240910	155600	80639550	2420	2420	2420	2420	0
260	20240910	155500	80639550	2420	2420	2420	2420	0
261	20240910	155400	80639550	2420	2420	2420	2420	0
262	20240910	155300	80639550	2420	2420	2420	2420	0
263	20240910	155200	80639550	2420	2420	2420	2420	0
264	20240910	155100	80639550	2420	2420	2420	2420	0
265	20240910	155000	80639550	2420	2420	2420	2420	0
266	20240910	154900	80639550	2420	2420	2420	2420	0
267	20240910	154800	80639550	2420	2420	2420	2420	0
268	20240910	154700	80639550	2420	2420	2420	2420	0
269	20240910	154600	80639550	2420	2420	2420	2420	0
270	20240910	154500	80639550	2420	2420	2420	2420	0
271	20240910	154400	80639550	2420	2420	2420	2420	0
272	20240910	154300	80639550	2420	2420	2420	2420	197
273	20240910	154200	80639550	2420	2420	2420	2420	0
274	20240910	154100	80639550	2420	2420	2420	2420	0
275	20240910	154000	80639550	2420	2420	2420	2420	0
276	20240910	153900	80639550	2420	2420	2420	2420	0
277	20240910	153800	80639550	2420	2420	2420	2420	0
278	20240910	153700	80639550	2420	2420	2420	2420	0
279	20240910	153600	80639550	2420	2420	2420	2420	0
280	20240910	153500	80639550	2420	2420	2420	2420	0
281	20240910	153400	80639550	2420	2420	2420	2420	0
282	20240910	153300	80639550	2420	2420	2420	2420	0
283	20240910	153200	80639550	2420	2420	2420	2420	0
284	20240910	153100	80639550	2420	2420	2420	2420	0
285	20240910	153000	80639550	2420	2420	2420	2420	197
286	20240910	152900	80162810	2445	2445	2445	2445	0
287	20240910	152800	80162810	2445	2445	2445	2445	0
288	20240910	152700	80162810	2445	2445	2445	2445	0
289	20240910	152600	80162810	2445	2445	2445	2445	0
290	20240910	152500	80162810	2445	2445	2445	2445	0
291	20240910	152400	80162810	2445	2445	2445	2445	0
292	20240910	152300	80162810	2445	2445	2445	2445	0
293	20240910	152200	80162810	2445	2445	2445	2445	0
294	20240910	152100	80162810	2445	2445	2445	2445	0
295	20240910	152000	80162810	2445	2445	2445	2445	0
296	20240910	151900	80162810	2445	2435	2445	2430	1851
297	20240910	151800	75660595	2435	2435	2435	2425	24
298	20240910	151700	75602355	2430	2430	2435	2425	187
299	20240910	151600	75147940	2435	2435	2435	2435	0
300	20240910	151500	75147940	2435	2435	2435	2435	0
301	20240910	151400	75147940	2435	2430	2435	2430	71
302	20240910	151300	74975405	2430	2430	2430	2430	0
303	20240910	151200	74975405	2430	2425	2430	2425	7
304	20240910	151100	74958425	2430	2430	2430	2430	0
305	20240910	151000	74958425	2430	2420	2430	2420	40
306	20240910	150900	74861615	2420	2420	2420	2420	0
307	20240910	150800	74861615	2420	2420	2420	2420	0
308	20240910	150700	74861615	2420	2420	2420	2420	0
309	20240910	150600	74861615	2420	2420	2420	2420	0
310	20240910	150500	74861615	2420	2420	2420	2420	0
311	20240910	150400	74861615	2420	2420	2420	2420	0
312	20240910	150300	74861615	2420	2420	2420	2420	0
313	20240910	150200	74861615	2420	2420	2420	2420	0
314	20240910	150100	74861615	2420	2400	2420	2400	401
315	20240910	150000	73899195	2420	2420	2420	2420	0
316	20240910	145900	73899195	2420	2420	2420	2420	0
317	20240910	145800	73899195	2420	2420	2420	2420	0
318	20240910	145700	73899195	2420	2420	2420	2420	0
319	20240910	145600	73899195	2420	2420	2420	2420	0
320	20240910	145500	73899195	2420	2400	2420	2400	71
321	20240910	145400	73728775	2420	2420	2420	2420	0
322	20240910	145300	73728775	2420	2420	2420	2420	0
323	20240910	145200	73728775	2420	2400	2420	2400	61
324	20240910	145100	73582355	2420	2420	2420	2420	0
325	20240910	145000	73582355	2420	2420	2420	2420	2
326	20240910	144900	73577515	2400	2400	2400	2400	60
327	20240910	144800	73433515	2420	2420	2420	2420	0
328	20240910	144700	73433515	2420	2400	2420	2400	61
329	20240910	144600	73287095	2420	2420	2420	2420	0
330	20240910	144500	73287095	2420	2420	2420	2420	0
331	20240910	144400	73287095	2420	2420	2420	2420	0
332	20240910	144300	73287095	2420	2420	2420	2420	0
333	20240910	144200	73287095	2420	2420	2420	2420	0
334	20240910	144100	73287095	2420	2400	2420	2400	61
335	20240910	144000	73140675	2420	2420	2420	2420	0
336	20240910	143900	73140675	2420	2420	2420	2420	0
337	20240910	143800	73140675	2420	2420	2420	2420	49
338	20240910	143700	73022095	2420	2400	2420	2400	62
339	20240910	143600	72873255	2420	2420	2420	2420	0
340	20240910	143500	72873255	2420	2420	2420	2420	0
341	20240910	143400	72873255	2420	2420	2420	2420	0
342	20240910	143300	72873255	2420	2420	2420	2420	0
343	20240910	143200	72873255	2420	2420	2420	2420	0
344	20240910	143100	72873255	2420	2400	2420	2400	61
345	20240910	143000	72726835	2420	2420	2420	2420	0
346	20240910	142900	72726835	2420	2420	2420	2420	0
347	20240910	142800	72726835	2420	2420	2420	2420	0
348	20240910	142700	72726835	2420	2420	2420	2420	103
349	20240910	142600	72477575	2435	2435	2435	2435	0
350	20240910	142500	72477575	2435	2435	2435	2435	0
351	20240910	142400	72477575	2435	2435	2435	2435	10
352	20240910	142300	72453225	2435	2435	2435	2435	0
353	20240910	142200	72453225	2435	2435	2435	2435	0
354	20240910	142100	72453225	2435	2435	2435	2435	0
355	20240910	142000	72453225	2435	2435	2435	2435	0
356	20240910	141900	72453225	2435	2435	2435	2435	0
357	20240910	141800	72453225	2435	2435	2435	2435	0
358	20240910	141700	72453225	2435	2435	2435	2435	0
359	20240910	141600	72453225	2435	2435	2435	2435	0
360	20240910	141500	72453225	2435	2435	2435	2435	0
361	20240910	141400	72453225	2435	2435	2435	2435	1
362	20240910	141300	72450790	2420	2420	2420	2420	104
363	20240910	141200	72199110	2420	2420	2420	2420	0
364	20240910	141100	72199110	2420	2420	2420	2420	0
365	20240910	141000	72199110	2420	2420	2420	2420	0
366	20240910	140900	72199110	2420	2420	2420	2420	0
367	20240910	140800	72199110	2420	2420	2420	2420	0
368	20240910	140700	72199110	2420	2420	2420	2420	0
369	20240910	140600	72199110	2420	2420	2420	2420	0
370	20240910	140500	72199110	2420	2420	2420	2420	0
371	20240910	140400	72199110	2420	2420	2420	2420	0
372	20240910	140300	72199110	2420	2420	2420	2420	0
373	20240910	140200	72199110	2420	2420	2420	2420	0
374	20240910	140100	72199110	2420	2420	2420	2420	0
375	20240910	140000	72199110	2420	2420	2420	2420	0
376	20240910	135900	72199110	2420	2400	2420	2400	61
377	20240910	135800	72052690	2420	2420	2420	2420	0
378	20240910	135700	72052690	2420	2420	2420	2420	0
379	20240910	135600	72052690	2420	2420	2420	2420	0
380	20240910	135500	72052690	2420	2420	2420	2420	0
381	20240910	135400	72052690	2420	2420	2420	2420	0
382	20240910	135300	72052690	2420	2420	2420	2420	0
383	20240910	135200	72052690	2420	2420	2420	2420	0
384	20240910	135100	72052690	2420	2420	2420	2420	0
385	20240910	135000	72052690	2420	2420	2420	2420	0
386	20240910	134900	72052690	2420	2420	2420	2420	0
387	20240910	134800	72052690	2420	2420	2420	2420	0
388	20240910	134700	72052690	2420	2420	2420	2420	1
389	20240910	134600	72050270	2400	2400	2400	2400	60
390	20240910	134500	71906270	2420	2420	2420	2420	1
391	20240910	134400	71903850	2400	2400	2420	2400	603
392	20240910	134300	70456570	2420	2420	2420	2420	0
393	20240910	134200	70456570	2420	2420	2420	2420	0
394	20240910	134100	70456570	2420	2420	2420	2420	0
395	20240910	134000	70456570	2420	2420	2420	2420	0
396	20240910	133900	70456570	2420	2420	2420	2420	1
397	20240910	133800	70454150	2405	2405	2405	2405	82
398	20240910	133700	70256940	2435	2410	2435	2410	1501
399	20240910	133600	66639505	2440	2440	2440	2440	1
400	20240910	133500	66637065	2435	2435	2435	2435	4438
401	20240910	133400	55830535	2430	2415	2430	2415	356
402	20240910	133300	54970735	2450	2450	2450	2450	0
403	20240910	133200	54970735	2450	2450	2450	2450	0
404	20240910	133100	54970735	2450	2445	2450	2445	2002
405	20240910	133000	50075840	2430	2430	2430	2430	4
406	20240910	132900	50066120	2460	2435	2460	2435	83
407	20240910	132800	49863990	2440	2440	2440	2440	0
408	20240910	132700	49863990	2440	2440	2440	2440	0
409	20240910	132600	49863990	2440	2440	2440	2440	0
410	20240910	132500	49863990	2440	2440	2440	2440	0
411	20240910	132400	49863990	2440	2440	2440	2440	0
412	20240910	132300	49863990	2440	2440	2440	2440	84
413	20240910	132200	49659030	2465	2465	2465	2465	0
414	20240910	132100	49659030	2465	2465	2465	2465	1
415	20240910	132000	49656565	2435	2445	2445	2435	6
416	20240910	131900	49641925	2450	2450	2450	2450	0
417	20240910	131800	49641925	2450	2450	2450	2450	127
418	20240910	131700	49330775	2470	2470	2470	2470	0
419	20240910	131600	49330775	2470	2450	2470	2450	6
420	20240910	131500	49316055	2450	2445	2450	2445	1868
421	20240910	131400	44739960	2445	2445	2445	2445	1
422	20240910	131300	44737515	2425	2430	2430	2410	1324
423	20240910	131200	41524765	2395	2430	2430	2395	1500
424	20240910	131100	37920440	2470	2460	2470	2460	2004
425	20240910	131000	32980870	2460	2455	2460	2455	1001
426	20240910	130900	30523410	2455	2425	2455	2425	2268
427	20240910	130800	24998480	2470	2465	2470	2465	1001
428	20240910	130700	22531010	2470	2450	2470	2450	3000
429	20240910	130600	15138430	2450	2450	2450	2450	0
430	20240910	130500	15138430	2450	2450	2450	2450	0
431	20240910	130400	15138430	2450	2450	2450	2450	0
432	20240910	130300	15138430	2450	2450	2450	2450	1
433	20240910	130200	15135980	2450	2450	2450	2450	0
434	20240910	130100	15135980	2450	2450	2450	2450	0
435	20240910	130000	15135980	2450	2450	2450	2450	0
436	20240910	125900	15135980	2450	2445	2450	2445	2002
437	20240910	125800	10241085	2420	2410	2420	2410	1000
438	20240910	125700	7821720	2410	2410	2410	2410	0
439	20240910	125600	7821720	2410	2410	2410	2410	0
440	20240910	125500	7821720	2410	2410	2410	2410	0
441	20240910	125400	7821720	2410	2410	2410	2410	0
442	20240910	125300	7821720	2410	2410	2410	2410	0
443	20240910	125200	7821720	2410	2410	2410	2410	0
444	20240910	125100	7821720	2410	2410	2410	2410	0
445	20240910	125000	7821720	2410	2410	2410	2410	0
446	20240910	124900	7821720	2410	2410	2410	2410	0
447	20240910	124800	7821720	2410	2410	2410	2410	0
448	20240910	124700	7821720	2410	2410	2410	2410	0
449	20240910	124600	7821720	2410	2410	2410	2410	0
450	20240910	124500	7821720	2410	2410	2410	2410	0
451	20240910	124400	7821720	2410	2410	2410	2410	0
452	20240910	124300	7821720	2410	2410	2410	2410	0
453	20240910	124200	7821720	2410	2400	2410	2390	244
454	20240910	124100	7238490	2410	2410	2410	2410	0
455	20240910	124000	7238490	2410	2410	2410	2410	0
456	20240910	123900	7238490	2410	2410	2410	2410	0
457	20240910	123800	7238490	2410	2410	2410	2410	0
458	20240910	123700	7238490	2410	2410	2410	2410	1
459	20240910	123600	7236080	2405	2410	2410	2405	24
460	20240910	123500	7178250	2410	2410	2410	2410	0
461	20240910	123400	7178250	2410	2410	2410	2410	0
462	20240910	123300	7178250	2410	2410	2410	2410	0
463	20240910	123200	7178250	2410	2410	2410	2410	0
464	20240910	123100	7178250	2410	2410	2410	2410	0
465	20240910	123000	7178250	2410	2410	2410	2410	0
466	20240910	122900	7178250	2410	2410	2410	2410	0
467	20240910	122800	7178250	2410	2410	2410	2410	1
468	20240910	122700	7175840	2415	2415	2415	2415	0
469	20240910	122600	7175840	2415	2415	2415	2415	0
470	20240910	122500	7175840	2415	2415	2415	2415	0
471	20240910	122400	7175840	2415	2415	2415	2415	0
472	20240910	122300	7175840	2415	2415	2415	2415	0
473	20240910	122200	7175840	2415	2415	2415	2415	0
474	20240910	122100	7175840	2415	2415	2415	2415	0
475	20240910	122000	7175840	2415	2415	2415	2415	0
476	20240910	121900	7175840	2415	2415	2415	2415	0
477	20240910	121800	7175840	2415	2415	2415	2415	0
478	20240910	121700	7175840	2415	2415	2415	2415	0
479	20240910	121600	7175840	2415	2415	2415	2415	0
480	20240910	121500	7175840	2415	2415	2415	2410	733
481	20240910	121400	5409300	2410	2410	2410	2410	483
482	20240910	121300	4245270	2410	2410	2410	2410	0
483	20240910	121200	4245270	2410	2410	2410	2410	0
484	20240910	121100	4245270	2410	2410	2410	2410	0
485	20240910	121000	4245270	2410	2410	2410	2410	0
486	20240910	120900	4245270	2410	2410	2410	2410	0
487	20240910	120800	4245270	2410	2400	2410	2400	403
488	20240910	120700	3278060	2410	2410	2410	2410	0
489	20240910	120600	3278060	2410	2410	2410	2410	0
490	20240910	120500	3278060	2410	2410	2410	2410	0
491	20240910	120400	3278060	2410	2410	2410	2410	0
492	20240910	120300	3278060	2410	2410	2410	2410	0
493	20240910	120200	3278060	2410	2410	2410	2410	0
494	20240910	120100	3278060	2410	2410	2410	2410	0
495	20240910	120000	3278060	2410	2410	2410	2410	0
496	20240910	115900	3278060	2410	2410	2410	2410	0
497	20240910	115800	3278060	2410	2410	2410	2410	0
498	20240910	115700	3278060	2410	2410	2410	2410	0
499	20240910	115600	3278060	2410	2410	2410	2410	0
500	20240910	115500	3278060	2410	2410	2410	2410	0
501	20240910	115400	3278060	2410	2410	2410	2410	0
502	20240910	115300	3278060	2410	2410	2410	2410	0
503	20240910	115200	3278060	2410	2410	2410	2410	1
504	20240910	115100	3275650	2395	2395	2395	2395	343
505	20240910	115000	2454165	2410	2410	2410	2410	0
506	20240910	114900	2454165	2410	2410	2410	2410	0
507	20240910	114800	2454165	2410	2410	2410	2410	0
508	20240910	114700	2454165	2410	2410	2410	2410	1
509	20240910	114600	2451755	2400	2400	2400	2400	62
510	20240910	114500	2302955	2415	2415	2415	2415	0
511	20240910	114400	2302955	2415	2415	2415	2415	0
512	20240910	114300	2302955	2415	2415	2415	2415	0
513	20240910	114200	2302955	2415	2415	2415	2415	0
514	20240910	114100	2302955	2415	2415	2415	2415	0
515	20240910	114000	2302955	2415	2415	2415	2415	0
516	20240910	113900	2302955	2415	2415	2415	2415	0
517	20240910	113800	2302955	2415	2415	2415	2415	0
518	20240910	113700	2302955	2415	2415	2415	2415	0
519	20240910	113600	2302955	2415	2405	2415	2405	121
520	20240910	113500	2011940	2415	2415	2415	2415	0
521	20240910	113400	2011940	2415	2415	2415	2415	0
522	20240910	113300	2011940	2415	2415	2415	2415	0
523	20240910	113200	2011940	2415	2415	2415	2415	0
524	20240910	113100	2011940	2415	2415	2415	2415	0
525	20240910	113000	2011940	2415	2415	2415	2415	0
526	20240910	112900	2011940	2415	2415	2415	2415	0
527	20240910	112800	2011940	2415	2415	2415	2415	0
528	20240910	112700	2011940	2415	2415	2415	2415	0
529	20240910	112600	2011940	2415	2415	2415	2415	0
530	20240910	112500	2011940	2415	2410	2415	2410	500
531	20240910	112400	805050	2415	2415	2415	2415	0
532	20240910	112300	805050	2415	2415	2415	2415	0
533	20240910	112200	805050	2415	2415	2415	2415	0
534	20240910	112100	805050	2415	2415	2415	2415	0
535	20240910	112000	805050	2415	2415	2415	2415	0
536	20240910	111900	805050	2415	2415	2415	2415	0
537	20240910	111800	805050	2415	2415	2415	2415	1
538	20240910	111700	802635	2410	2410	2410	2410	0
539	20240910	111600	802635	2410	2410	2410	2410	0
540	20240910	111500	802635	2410	2410	2410	2410	0
541	20240910	111400	802635	2410	2410	2410	2410	5
542	20240910	111300	790585	2415	2415	2415	2415	0
543	20240910	111200	790585	2415	2415	2415	2415	0
544	20240910	111100	790585	2415	2415	2415	2415	0
545	20240910	111000	790585	2415	2415	2415	2415	0
546	20240910	110900	790585	2415	2415	2415	2415	0
547	20240910	110800	790585	2415	2415	2415	2415	0
548	20240910	110700	790585	2415	2415	2415	2415	0
549	20240910	110600	790585	2415	2415	2415	2415	0
550	20240910	110500	790585	2415	2415	2415	2415	0
551	20240910	110400	790585	2415	2415	2415	2415	41
552	20240910	110300	691570	2440	2440	2440	2440	0
553	20240910	110200	691570	2440	2440	2440	2440	0
554	20240910	110100	691570	2440	2440	2440	2440	0
555	20240910	110000	691570	2440	2440	2440	2440	0
556	20240910	105900	691570	2440	2440	2440	2440	0
557	20240910	105800	691570	2440	2440	2440	2440	0
558	20240910	105700	691570	2440	2440	2440	2440	0
559	20240910	105600	691570	2440	2440	2440	2440	0
560	20240910	105500	691570	2440	2440	2440	2440	0
561	20240910	105400	691570	2440	2440	2440	2440	0
562	20240910	105300	691570	2440	2440	2440	2440	0
563	20240910	105200	691570	2440	2440	2440	2440	0
564	20240910	105100	691570	2440	2440	2440	2440	0
565	20240910	105000	691570	2440	2440	2440	2440	0
566	20240910	104900	691570	2440	2440	2440	2440	0
567	20240910	104800	691570	2440	2440	2440	2440	0
568	20240910	104700	691570	2440	2440	2440	2440	0
569	20240910	104600	691570	2440	2440	2440	2440	0
570	20240910	104500	691570	2440	2440	2440	2440	0
571	20240910	104400	691570	2440	2440	2440	2440	0
572	20240910	104300	691570	2440	2440	2440	2440	0
573	20240910	104200	691570	2440	2440	2440	2440	0
574	20240910	104100	691570	2440	2440	2440	2440	0
575	20240910	104000	691570	2440	2440	2440	2440	0
576	20240910	103900	691570	2440	2440	2440	2440	0
577	20240910	103800	691570	2440	2440	2440	2440	0
578	20240910	103700	691570	2440	2440	2440	2440	0
579	20240910	103600	691570	2440	2440	2440	2440	0
580	20240910	103500	691570	2440	2440	2440	2440	0
581	20240910	103400	691570	2440	2440	2440	2440	0
582	20240910	103300	691570	2440	2440	2440	2440	0
583	20240910	103200	691570	2440	2440	2440	2440	0
584	20240910	103100	691570	2440	2440	2440	2440	0
585	20240910	103000	691570	2440	2440	2440	2440	0
586	20240910	102900	691570	2440	2440	2440	2440	0
587	20240910	102800	691570	2440	2440	2440	2440	0
588	20240910	102700	691570	2440	2440	2440	2440	0
589	20240910	102600	691570	2440	2440	2440	2440	0
590	20240910	102500	691570	2440	2440	2440	2440	0
591	20240910	102400	691570	2440	2440	2440	2440	0
592	20240910	102300	691570	2440	2440	2440	2440	0
593	20240910	102200	691570	2440	2440	2440	2440	0
594	20240910	102100	691570	2440	2440	2440	2440	0
595	20240910	102000	691570	2440	2440	2440	2440	0
596	20240910	101900	691570	2440	2440	2440	2440	0
597	20240910	101800	691570	2440	2440	2440	2440	0
598	20240910	101700	691570	2440	2440	2440	2440	0
599	20240910	101600	691570	2440	2440	2440	2440	0
600	20240910	101500	691570	2440	2440	2440	2440	0
601	20240910	101400	691570	2440	2440	2440	2440	0
602	20240910	101300	691570	2440	2440	2440	2440	0
603	20240910	101200	691570	2440	2440	2440	2440	0
604	20240910	101100	691570	2440	2440	2440	2440	0
605	20240910	101000	691570	2440	2440	2440	2440	0
606	20240910	100900	691570	2440	2440	2440	2440	0
607	20240910	100800	691570	2440	2440	2440	2440	0
608	20240910	100700	691570	2440	2440	2440	2440	0
609	20240910	100600	691570	2440	2440	2440	2440	0
610	20240910	100500	691570	2440	2440	2440	2440	0
611	20240910	100400	691570	2440	2440	2440	2440	0
612	20240910	100300	691570	2440	2440	2440	2440	0
613	20240910	100200	691570	2440	2440	2440	2440	0
614	20240910	100100	691570	2440	2440	2440	2440	0
615	20240910	100000	691570	2440	2440	2440	2440	0
616	20240910	095900	691570	2440	2440	2440	2440	0
617	20240910	095800	691570	2440	2440	2440	2440	0
618	20240910	095700	691570	2440	2440	2440	2440	0
619	20240910	095600	691570	2440	2440	2440	2440	0
620	20240910	095500	691570	2440	2440	2440	2440	0
621	20240910	095400	691570	2440	2440	2440	2440	0
622	20240910	095300	691570	2440	2440	2440	2440	0
623	20240910	095200	691570	2440	2440	2440	2440	0
624	20240910	095100	691570	2440	2440	2440	2440	0
625	20240910	095000	691570	2440	2440	2440	2440	0
626	20240910	094900	691570	2440	2440	2440	2440	0
627	20240910	094800	691570	2440	2440	2440	2440	0
628	20240910	094700	691570	2440	2440	2440	2440	0
629	20240910	094600	691570	2440	2440	2440	2440	0
630	20240910	094500	691570	2440	2440	2440	2440	0
631	20240910	094400	691570	2440	2440	2440	2440	0
632	20240910	094300	691570	2440	2440	2440	2440	0
633	20240910	094200	691570	2440	2440	2440	2440	0
634	20240910	094100	691570	2440	2430	2440	2430	4
635	20240910	094000	681840	2440	2440	2440	2440	1
636	20240910	093900	679400	2445	2445	2445	2445	0
637	20240910	093800	679400	2445	2445	2445	2445	0
638	20240910	093700	679400	2445	2445	2445	2445	0
639	20240910	093600	679400	2445	2445	2445	2445	0
640	20240910	093500	679400	2445	2445	2445	2445	0
641	20240910	093400	679400	2445	2445	2445	2445	0
642	20240910	093300	679400	2445	2445	2445	2445	0
643	20240910	093200	679400	2445	2445	2445	2445	0
644	20240910	093100	679400	2445	2445	2445	2445	0
645	20240910	093000	679400	2445	2445	2445	2445	0
646	20240910	092900	679400	2445	2445	2445	2445	0
647	20240910	092800	679400	2445	2445	2445	2445	0
648	20240910	092700	679400	2445	2445	2445	2445	0
649	20240910	092600	679400	2445	2445	2445	2445	0
650	20240910	092500	679400	2445	2445	2445	2445	0
651	20240910	092400	679400	2445	2445	2445	2445	0
652	20240910	092300	679400	2445	2445	2445	2445	0
653	20240910	092200	679400	2445	2445	2445	2445	0
654	20240910	092100	679400	2445	2445	2445	2445	0
655	20240910	092000	679400	2445	2445	2445	2445	0
656	20240910	091900	679400	2445	2445	2445	2445	0
657	20240910	091800	679400	2445	2445	2445	2445	0
658	20240910	091700	679400	2445	2445	2445	2445	0
659	20240910	091600	679400	2445	2445	2445	2445	0
660	20240910	091500	679400	2445	2445	2445	2445	0
661	20240910	091400	679400	2445	2445	2445	2445	0
662	20240910	091300	679400	2445	2445	2445	2445	0
663	20240910	091200	679400	2445	2445	2445	2445	0
664	20240910	091100	679400	2445	2445	2445	2445	0
665	20240910	091000	679400	2445	2445	2445	2445	0
666	20240910	090900	679400	2445	2445	2445	2445	0
667	20240910	090800	679400	2445	2445	2445	2445	0
668	20240910	090700	679400	2445	2445	2445	2445	0
669	20240910	090600	679400	2445	2445	2445	2445	1
670	20240910	090500	676955	2405	2405	2405	2405	0
671	20240910	090400	676955	2405	2430	2430	2405	12
672	20240910	090300	647945	2445	2445	2445	2445	1
673	20240910	090200	645500	2410	2410	2410	2410	128
674	20240910	090100	337020	2445	2445	2445	2385	126
675	20240910	090000	31330	2410	2410	2410	2410	13