KissMeData/122690/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201300	51872990	2410	2410	2410	2410	304
3	20240911	201200	51872990	2410	2410	2410	2410	0
4	20240911	201100	51872990	2410	2410	2410	2410	0
5	20240911	201000	51872990	2410	2410	2410	2410	0
6	20240911	200900	51872990	2410	2410	2410	2410	0
7	20240911	200800	51872990	2410	2410	2410	2410	0
8	20240911	200700	51872990	2410	2410	2410	2410	0
9	20240911	200600	51872990	2410	2410	2410	2410	0
10	20240911	200500	51872990	2410	2410	2410	2410	0
11	20240911	200400	51872990	2410	2410	2410	2410	0
12	20240911	200300	51872990	2410	2410	2410	2410	0
13	20240911	200200	51872990	2410	2410	2410	2410	0
14	20240911	200100	51872990	2410	2410	2410	2410	0
15	20240911	200000	51872990	2410	2410	2410	2410	0
16	20240911	195900	51872990	2410	2410	2410	2410	0
17	20240911	195800	51872990	2410	2410	2410	2410	0
18	20240911	195700	51872990	2410	2410	2410	2410	0
19	20240911	195600	51872990	2410	2410	2410	2410	0
20	20240911	195500	51872990	2410	2410	2410	2410	0
21	20240911	195400	51872990	2410	2410	2410	2410	0
22	20240911	195300	51872990	2410	2410	2410	2410	0
23	20240911	195200	51872990	2410	2410	2410	2410	0
24	20240911	195100	51872990	2410	2410	2410	2410	0
25	20240911	195000	51872990	2410	2410	2410	2410	0
26	20240911	194900	51872990	2410	2410	2410	2410	0
27	20240911	194800	51872990	2410	2410	2410	2410	0
28	20240911	194700	51872990	2410	2410	2410	2410	0
29	20240911	194600	51872990	2410	2410	2410	2410	0
30	20240911	194500	51872990	2410	2410	2410	2410	0
31	20240911	194400	51872990	2410	2410	2410	2410	0
32	20240911	194300	51872990	2410	2410	2410	2410	304
33	20240911	194200	51872990	2410	2410	2410	2410	0
34	20240911	194100	51872990	2410	2410	2410	2410	0
35	20240911	194000	51872990	2410	2410	2410	2410	0
36	20240911	193900	51872990	2410	2410	2410	2410	0
37	20240911	193800	51872990	2410	2410	2410	2410	0
38	20240911	193700	51872990	2410	2410	2410	2410	0
39	20240911	193600	51872990	2410	2410	2410	2410	0
40	20240911	193500	51872990	2410	2410	2410	2410	0
41	20240911	193400	51872990	2410	2410	2410	2410	0
42	20240911	193300	51872990	2410	2410	2410	2410	0
43	20240911	193200	51872990	2410	2410	2410	2410	0
44	20240911	193100	51872990	2410	2410	2410	2410	0
45	20240911	193000	51872990	2410	2410	2410	2410	0
46	20240911	192900	51872990	2410	2410	2410	2410	0
47	20240911	192800	51872990	2410	2410	2410	2410	0
48	20240911	192700	51872990	2410	2410	2410	2410	0
49	20240911	192600	51872990	2410	2410	2410	2410	0
50	20240911	192500	51872990	2410	2410	2410	2410	0
51	20240911	192400	51872990	2410	2410	2410	2410	0
52	20240911	192300	51872990	2410	2410	2410	2410	0
53	20240911	192200	51872990	2410	2410	2410	2410	0
54	20240911	192100	51872990	2410	2410	2410	2410	0
55	20240911	192000	51872990	2410	2410	2410	2410	0
56	20240911	191900	51872990	2410	2410	2410	2410	0
57	20240911	191800	51872990	2410	2410	2410	2410	0
58	20240911	191700	51872990	2410	2410	2410	2410	0
59	20240911	191600	51872990	2410	2410	2410	2410	0
60	20240911	191500	51872990	2410	2410	2410	2410	0
61	20240911	191400	51872990	2410	2410	2410	2410	0
62	20240911	191300	51872990	2410	2410	2410	2410	304
63	20240911	191200	51872990	2410	2410	2410	2410	0
64	20240911	191100	51872990	2410	2410	2410	2410	0
65	20240911	191000	51872990	2410	2410	2410	2410	0
66	20240911	190900	51872990	2410	2410	2410	2410	0
67	20240911	190800	51872990	2410	2410	2410	2410	0
68	20240911	190700	51872990	2410	2410	2410	2410	0
69	20240911	190600	51872990	2410	2410	2410	2410	0
70	20240911	190500	51872990	2410	2410	2410	2410	0
71	20240911	190400	51872990	2410	2410	2410	2410	0
72	20240911	190300	51872990	2410	2410	2410	2410	0
73	20240911	190200	51872990	2410	2410	2410	2410	0
74	20240911	190100	51872990	2410	2410	2410	2410	0
75	20240911	190000	51872990	2410	2410	2410	2410	0
76	20240911	185900	51872990	2410	2410	2410	2410	0
77	20240911	185800	51872990	2410	2410	2410	2410	0
78	20240911	185700	51872990	2410	2410	2410	2410	0
79	20240911	185600	51872990	2410	2410	2410	2410	0
80	20240911	185500	51872990	2410	2410	2410	2410	0
81	20240911	185400	51872990	2410	2410	2410	2410	0
82	20240911	185300	51872990	2410	2410	2410	2410	0
83	20240911	185200	51872990	2410	2410	2410	2410	0
84	20240911	185100	51872990	2410	2410	2410	2410	0
85	20240911	185000	51872990	2410	2410	2410	2410	0
86	20240911	184900	51872990	2410	2410	2410	2410	0
87	20240911	184800	51872990	2410	2410	2410	2410	0
88	20240911	184700	51872990	2410	2410	2410	2410	0
89	20240911	184600	51872990	2410	2410	2410	2410	0
90	20240911	184500	51872990	2410	2410	2410	2410	0
91	20240911	184400	51872990	2410	2410	2410	2410	0
92	20240911	184300	51872990	2410	2410	2410	2410	304
93	20240911	184200	51872990	2410	2410	2410	2410	0
94	20240911	184100	51872990	2410	2410	2410	2410	0
95	20240911	184000	51872990	2410	2410	2410	2410	0
96	20240911	183900	51872990	2410	2410	2410	2410	0
97	20240911	183800	51872990	2410	2410	2410	2410	0
98	20240911	183700	51872990	2410	2410	2410	2410	0
99	20240911	183600	51872990	2410	2410	2410	2410	0
100	20240911	183500	51872990	2410	2410	2410	2410	0
101	20240911	183400	51872990	2410	2410	2410	2410	0
102	20240911	183300	51872990	2410	2410	2410	2410	0
103	20240911	183200	51872990	2410	2410	2410	2410	0
104	20240911	183100	51872990	2410	2410	2410	2410	0
105	20240911	183000	51872990	2410	2410	2410	2410	0
106	20240911	182900	51872990	2410	2410	2410	2410	0
107	20240911	182800	51872990	2410	2410	2410	2410	0
108	20240911	182700	51872990	2410	2410	2410	2410	0
109	20240911	182600	51872990	2410	2410	2410	2410	0
110	20240911	182500	51872990	2410	2410	2410	2410	0
111	20240911	182400	51872990	2410	2410	2410	2410	0
112	20240911	182300	51872990	2410	2410	2410	2410	0
113	20240911	182200	51872990	2410	2410	2410	2410	0
114	20240911	182100	51872990	2410	2410	2410	2410	0
115	20240911	182000	51872990	2410	2410	2410	2410	0
116	20240911	181900	51872990	2410	2410	2410	2410	0
117	20240911	181800	51872990	2410	2410	2410	2410	0
118	20240911	181700	51872990	2410	2410	2410	2410	0
119	20240911	181600	51872990	2410	2410	2410	2410	0
120	20240911	181500	51872990	2410	2410	2410	2410	0
121	20240911	181400	51872990	2410	2410	2410	2410	0
122	20240911	181300	51872990	2410	2410	2410	2410	304
123	20240911	181200	51872990	2410	2410	2410	2410	0
124	20240911	181100	51872990	2410	2410	2410	2410	0
125	20240911	181000	51872990	2410	2410	2410	2410	0
126	20240911	180900	51872990	2410	2410	2410	2410	0
127	20240911	180800	51872990	2410	2410	2410	2410	0
128	20240911	180700	51872990	2410	2410	2410	2410	0
129	20240911	180600	51872990	2410	2410	2410	2410	0
130	20240911	180500	51872990	2410	2410	2410	2410	0
131	20240911	180400	51872990	2410	2410	2410	2410	0
132	20240911	180300	51872990	2410	2410	2410	2410	0
133	20240911	180200	51872990	2410	2410	2410	2410	0
134	20240911	180100	51872990	2410	2410	2410	2410	0
135	20240911	180000	51872990	2410	2410	2410	2410	0
136	20240911	175900	51872990	2410	2410	2410	2410	0
137	20240911	175800	51872990	2410	2410	2410	2410	0
138	20240911	175700	51872990	2410	2410	2410	2410	0
139	20240911	175600	51872990	2410	2410	2410	2410	0
140	20240911	175500	51872990	2410	2410	2410	2410	0
141	20240911	175400	51872990	2410	2410	2410	2410	0
142	20240911	175300	51872990	2410	2410	2410	2410	0
143	20240911	175200	51872990	2410	2410	2410	2410	0
144	20240911	175100	51872990	2410	2410	2410	2410	0
145	20240911	175000	51872990	2410	2410	2410	2410	0
146	20240911	174900	51872990	2410	2410	2410	2410	0
147	20240911	174800	51872990	2410	2410	2410	2410	0
148	20240911	174700	51872990	2410	2410	2410	2410	0
149	20240911	174600	51872990	2410	2410	2410	2410	0
150	20240911	174500	51872990	2410	2410	2410	2410	0
151	20240911	174400	51872990	2410	2410	2410	2410	0
152	20240911	174300	51872990	2410	2410	2410	2410	304
153	20240911	174200	51872990	2410	2410	2410	2410	0
154	20240911	174100	51872990	2410	2410	2410	2410	0
155	20240911	174000	51872990	2410	2410	2410	2410	0
156	20240911	173900	51872990	2410	2410	2410	2410	0
157	20240911	173800	51872990	2410	2410	2410	2410	0
158	20240911	173700	51872990	2410	2410	2410	2410	0
159	20240911	173600	51872990	2410	2410	2410	2410	0
160	20240911	173500	51872990	2410	2410	2410	2410	0
161	20240911	173400	51872990	2410	2410	2410	2410	0
162	20240911	173300	51872990	2410	2410	2410	2410	0
163	20240911	173200	51872990	2410	2410	2410	2410	0
164	20240911	173100	51872990	2410	2410	2410	2410	0
165	20240911	173000	51872990	2410	2410	2410	2410	0
166	20240911	172900	51872990	2410	2410	2410	2410	0
167	20240911	172800	51872990	2410	2410	2410	2410	0
168	20240911	172700	51872990	2410	2410	2410	2410	0
169	20240911	172600	51872990	2410	2410	2410	2410	0
170	20240911	172500	51872990	2410	2410	2410	2410	0
171	20240911	172400	51872990	2410	2410	2410	2410	0
172	20240911	172300	51872990	2410	2410	2410	2410	0
173	20240911	172200	51872990	2410	2410	2410	2410	0
174	20240911	172100	51872990	2410	2410	2410	2410	0
175	20240911	172000	51872990	2410	2410	2410	2410	0
176	20240911	171900	51872990	2410	2410	2410	2410	0
177	20240911	171800	51872990	2410	2410	2410	2410	0
178	20240911	171700	51872990	2410	2410	2410	2410	0
179	20240911	171600	51872990	2410	2410	2410	2410	0
180	20240911	171500	51872990	2410	2410	2410	2410	0
181	20240911	171400	51872990	2410	2410	2410	2410	0
182	20240911	171300	51872990	2410	2410	2410	2410	304
183	20240911	171200	51872990	2410	2410	2410	2410	0
184	20240911	171100	51872990	2410	2410	2410	2410	0
185	20240911	171000	51872990	2410	2410	2410	2410	0
186	20240911	170900	51872990	2410	2410	2410	2410	0
187	20240911	170800	51872990	2410	2410	2410	2410	0
188	20240911	170700	51872990	2410	2410	2410	2410	0
189	20240911	170600	51872990	2410	2410	2410	2410	0
190	20240911	170500	51872990	2410	2410	2410	2410	0
191	20240911	170400	51872990	2410	2410	2410	2410	0
192	20240911	170300	51872990	2410	2410	2410	2410	0
193	20240911	170200	51872990	2410	2410	2410	2410	0
194	20240911	170100	51872990	2410	2410	2410	2410	0
195	20240911	170000	51872990	2410	2410	2410	2410	0
196	20240911	165900	51872990	2410	2410	2410	2410	0
197	20240911	165800	51872990	2410	2410	2410	2410	0
198	20240911	165700	51872990	2410	2410	2410	2410	0
199	20240911	165600	51872990	2410	2410	2410	2410	0
200	20240911	165500	51872990	2410	2410	2410	2410	0
201	20240911	165400	51872990	2410	2410	2410	2410	0
202	20240911	165300	51872990	2410	2410	2410	2410	0
203	20240911	165200	51872990	2410	2410	2410	2410	0
204	20240911	165100	51872990	2410	2410	2410	2410	0
205	20240911	165000	51872990	2410	2410	2410	2410	0
206	20240911	164900	51872990	2410	2410	2410	2410	0
207	20240911	164800	51872990	2410	2410	2410	2410	0
208	20240911	164700	51872990	2410	2410	2410	2410	0
209	20240911	164600	51872990	2410	2410	2410	2410	0
210	20240911	164500	51872990	2410	2410	2410	2410	0
211	20240911	164400	51872990	2410	2410	2410	2410	0
212	20240911	164300	51872990	2410	2410	2410	2410	304
213	20240911	164200	51872990	2410	2410	2410	2410	0
214	20240911	164100	51872990	2410	2410	2410	2410	0
215	20240911	164000	51872990	2410	2410	2410	2410	0
216	20240911	163900	51872990	2410	2410	2410	2410	0
217	20240911	163800	51872990	2410	2410	2410	2410	0
218	20240911	163700	51872990	2410	2410	2410	2410	0
219	20240911	163600	51872990	2410	2410	2410	2410	0
220	20240911	163500	51872990	2410	2410	2410	2410	0
221	20240911	163400	51872990	2410	2410	2410	2410	0
222	20240911	163300	51872990	2410	2410	2410	2410	0
223	20240911	163200	51872990	2410	2410	2410	2410	0
224	20240911	163100	51872990	2410	2410	2410	2410	0
225	20240911	163000	51872990	2410	2410	2410	2410	0
226	20240911	162900	51872990	2410	2410	2410	2410	0
227	20240911	162800	51872990	2410	2410	2410	2410	0
228	20240911	162700	51872990	2410	2410	2410	2410	0
229	20240911	162600	51872990	2410	2410	2410	2410	0
230	20240911	162500	51872990	2410	2410	2410	2410	0
231	20240911	162400	51872990	2410	2410	2410	2410	0
232	20240911	162300	51872990	2410	2410	2410	2410	0
233	20240911	162200	51872990	2410	2410	2410	2410	0
234	20240911	162100	51872990	2410	2410	2410	2410	0
235	20240911	162000	51872990	2410	2410	2410	2410	0
236	20240911	161900	51872990	2410	2410	2410	2410	0
237	20240911	161800	51872990	2410	2410	2410	2410	0
238	20240911	161700	51872990	2410	2410	2410	2410	0
239	20240911	161600	51872990	2410	2410	2410	2410	0
240	20240911	161500	51872990	2410	2410	2410	2410	0
241	20240911	161400	51872990	2410	2410	2410	2410	0
242	20240911	161300	51872990	2410	2410	2410	2410	304
243	20240911	161200	51872990	2410	2410	2410	2410	0
244	20240911	161100	51872990	2410	2410	2410	2410	0
245	20240911	161000	51872990	2410	2410	2410	2410	0
246	20240911	160900	51872990	2410	2410	2410	2410	0
247	20240911	160800	51872990	2410	2410	2410	2410	0
248	20240911	160700	51872990	2410	2410	2410	2410	0
249	20240911	160600	51872990	2410	2410	2410	2410	0
250	20240911	160500	51872990	2410	2410	2410	2410	0
251	20240911	160400	51872990	2410	2410	2410	2410	0
252	20240911	160300	51872990	2410	2410	2410	2410	0
253	20240911	160200	51872990	2410	2410	2410	2410	0
254	20240911	160100	51872990	2410	2410	2410	2410	0
255	20240911	160000	51872990	2410	2410	2410	2410	0
256	20240911	155900	51872990	2410	2410	2410	2410	0
257	20240911	155800	51872990	2410	2410	2410	2410	0
258	20240911	155700	51872990	2410	2410	2410	2410	0
259	20240911	155600	51872990	2410	2410	2410	2410	0
260	20240911	155500	51872990	2410	2410	2410	2410	0
261	20240911	155400	51872990	2410	2410	2410	2410	0
262	20240911	155300	51872990	2410	2410	2410	2410	0
263	20240911	155200	51872990	2410	2410	2410	2410	0
264	20240911	155100	51872990	2410	2410	2410	2410	0
265	20240911	155000	51872990	2410	2410	2410	2410	0
266	20240911	154900	51872990	2410	2410	2410	2410	0
267	20240911	154800	51872990	2410	2410	2410	2410	0
268	20240911	154700	51872990	2410	2410	2410	2410	0
269	20240911	154600	51872990	2410	2410	2410	2410	0
270	20240911	154500	51872990	2410	2410	2410	2410	0
271	20240911	154400	51872990	2410	2410	2410	2410	0
272	20240911	154300	51872990	2410	2410	2410	2410	304
273	20240911	154200	51872990	2410	2410	2410	2410	0
274	20240911	154100	51872990	2410	2410	2410	2410	0
275	20240911	154000	51872990	2410	2410	2410	2410	0
276	20240911	153900	51872990	2410	2410	2410	2410	0
277	20240911	153800	51872990	2410	2410	2410	2410	0
278	20240911	153700	51872990	2410	2410	2410	2410	0
279	20240911	153600	51872990	2410	2410	2410	2410	0
280	20240911	153500	51872990	2410	2410	2410	2410	0
281	20240911	153400	51872990	2410	2410	2410	2410	0
282	20240911	153300	51872990	2410	2410	2410	2410	0
283	20240911	153200	51872990	2410	2410	2410	2410	0
284	20240911	153100	51872990	2410	2410	2410	2410	0
285	20240911	153000	51872990	2410	2410	2410	2410	304
286	20240911	152900	51140350	2410	2410	2410	2410	0
287	20240911	152800	51140350	2410	2410	2410	2410	0
288	20240911	152700	51140350	2410	2410	2410	2410	0
289	20240911	152600	51140350	2410	2410	2410	2410	0
290	20240911	152500	51140350	2410	2410	2410	2410	0
291	20240911	152400	51140350	2410	2410	2410	2410	0
292	20240911	152300	51140350	2410	2410	2410	2410	0
293	20240911	152200	51140350	2410	2410	2410	2410	0
294	20240911	152100	51140350	2410	2410	2410	2410	0
295	20240911	152000	51140350	2410	2410	2410	2410	0
296	20240911	151900	51140350	2410	2410	2410	2410	500
297	20240911	151800	49935350	2410	2410	2410	2410	0
298	20240911	151700	49935350	2410	2410	2410	2410	0
299	20240911	151600	49935350	2410	2410	2410	2410	0
300	20240911	151500	49935350	2410	2410	2410	2410	50
301	20240911	151400	49814850	2410	2410	2410	2410	0
302	20240911	151300	49814850	2410	2410	2410	2410	0
303	20240911	151200	49814850	2410	2410	2410	2410	0
304	20240911	151100	49814850	2410	2410	2410	2410	0
305	20240911	151000	49814850	2410	2410	2410	2410	0
306	20240911	150900	49814850	2410	2410	2410	2410	0
307	20240911	150800	49814850	2410	2410	2410	2410	0
308	20240911	150700	49814850	2410	2410	2410	2410	0
309	20240911	150600	49814850	2410	2410	2410	2410	0
310	20240911	150500	49814850	2410	2410	2410	2410	0
311	20240911	150400	49814850	2410	2410	2410	2410	0
312	20240911	150300	49814850	2410	2410	2410	2410	0
313	20240911	150200	49814850	2410	2410	2410	2410	0
314	20240911	150100	49814850	2410	2410	2410	2410	0
315	20240911	150000	49814850	2410	2410	2410	2410	1
316	20240911	145900	49812440	2395	2395	2395	2395	360
317	20240911	145800	48950240	2410	2410	2410	2410	0
318	20240911	145700	48950240	2410	2410	2410	2410	0
319	20240911	145600	48950240	2410	2410	2410	2410	0
320	20240911	145500	48950240	2410	2410	2410	2410	0
321	20240911	145400	48950240	2410	2410	2410	2410	0
322	20240911	145300	48950240	2410	2410	2410	2410	0
323	20240911	145200	48950240	2410	2410	2410	2410	0
324	20240911	145100	48950240	2410	2410	2410	2410	0
325	20240911	145000	48950240	2410	2410	2410	2410	0
326	20240911	144900	48950240	2410	2410	2410	2410	0
327	20240911	144800	48950240	2410	2410	2410	2410	0
328	20240911	144700	48950240	2410	2410	2410	2410	0
329	20240911	144600	48950240	2410	2410	2410	2410	0
330	20240911	144500	48950240	2410	2410	2410	2410	0
331	20240911	144400	48950240	2410	2410	2410	2410	0
332	20240911	144300	48950240	2410	2410	2410	2410	0
333	20240911	144200	48950240	2410	2410	2410	2410	0
334	20240911	144100	48950240	2410	2410	2410	2410	0
335	20240911	144000	48950240	2410	2410	2410	2410	0
336	20240911	143900	48950240	2410	2410	2410	2410	0
337	20240911	143800	48950240	2410	2410	2410	2410	0
338	20240911	143700	48950240	2410	2410	2410	2410	0
339	20240911	143600	48950240	2410	2410	2410	2410	0
340	20240911	143500	48950240	2410	2410	2410	2410	0
341	20240911	143400	48950240	2410	2410	2410	2410	0
342	20240911	143300	48950240	2410	2410	2410	2410	200
343	20240911	143200	48468240	2410	2410	2410	2410	0
344	20240911	143100	48468240	2410	2410	2410	2410	0
345	20240911	143000	48468240	2410	2410	2410	2410	1
346	20240911	142900	48465830	2395	2395	2395	2395	0
347	20240911	142800	48465830	2395	2395	2395	2395	262
348	20240911	142700	47838340	2410	2410	2410	2410	0
349	20240911	142600	47838340	2410	2410	2410	2410	0
350	20240911	142500	47838340	2410	2410	2410	2410	0
351	20240911	142400	47838340	2410	2410	2410	2410	1
352	20240911	142300	47835930	2400	2400	2400	2400	0
353	20240911	142200	47835930	2400	2400	2400	2400	0
354	20240911	142100	47835930	2400	2400	2400	2400	0
355	20240911	142000	47835930	2400	2400	2400	2400	0
356	20240911	141900	47835930	2400	2405	2405	2400	1930
357	20240911	141800	43203250	2405	2405	2405	2405	0
358	20240911	141700	43203250	2405	2405	2405	2405	300
359	20240911	141600	42481750	2420	2420	2420	2420	0
360	20240911	141500	42481750	2420	2420	2420	2420	0
361	20240911	141400	42481750	2420	2420	2420	2420	0
362	20240911	141300	42481750	2420	2420	2420	2420	0
363	20240911	141200	42481750	2420	2420	2420	2420	1
364	20240911	141100	42479330	2410	2410	2410	2410	2
365	20240911	141000	42474510	2420	2420	2420	2420	0
366	20240911	140900	42474510	2420	2420	2420	2420	0
367	20240911	140800	42474510	2420	2420	2420	2420	0
368	20240911	140700	42474510	2420	2415	2420	2415	3102
369	20240911	140600	34981965	2420	2420	2420	2420	0
370	20240911	140500	34981965	2420	2420	2420	2420	0
371	20240911	140400	34981965	2420	2420	2420	2420	0
372	20240911	140300	34981965	2420	2420	2420	2420	0
373	20240911	140200	34981965	2420	2420	2420	2420	0
374	20240911	140100	34981965	2420	2420	2420	2420	0
375	20240911	140000	34981965	2420	2420	2420	2420	0
376	20240911	135900	34981965	2420	2420	2420	2420	0
377	20240911	135800	34981965	2420	2420	2420	2420	0
378	20240911	135700	34981965	2420	2420	2420	2420	0
379	20240911	135600	34981965	2420	2420	2420	2420	0
380	20240911	135500	34981965	2420	2420	2420	2420	0
381	20240911	135400	34981965	2420	2420	2420	2420	0
382	20240911	135300	34981965	2420	2420	2420	2420	0
383	20240911	135200	34981965	2420	2420	2420	2420	0
384	20240911	135100	34981965	2420	2420	2420	2420	0
385	20240911	135000	34981965	2420	2420	2420	2420	0
386	20240911	134900	34981965	2420	2420	2420	2420	0
387	20240911	134800	34981965	2420	2420	2420	2420	0
388	20240911	134700	34981965	2420	2420	2420	2420	0
389	20240911	134600	34981965	2420	2420	2420	2420	0
390	20240911	134500	34981965	2420	2420	2420	2420	0
391	20240911	134400	34981965	2420	2420	2420	2420	0
392	20240911	134300	34981965	2420	2420	2420	2420	0
393	20240911	134200	34981965	2420	2420	2420	2420	0
394	20240911	134100	34981965	2420	2420	2420	2420	0
395	20240911	134000	34981965	2420	2420	2420	2420	0
396	20240911	133900	34981965	2420	2420	2420	2420	0
397	20240911	133800	34981965	2420	2420	2420	2420	0
398	20240911	133700	34981965	2420	2420	2420	2420	0
399	20240911	133600	34981965	2420	2420	2420	2420	0
400	20240911	133500	34981965	2420	2420	2420	2420	0
401	20240911	133400	34981965	2420	2420	2420	2420	0
402	20240911	133300	34981965	2420	2420	2420	2420	0
403	20240911	133200	34981965	2420	2420	2420	2420	0
404	20240911	133100	34981965	2420	2420	2420	2420	0
405	20240911	133000	34981965	2420	2420	2420	2420	0
406	20240911	132900	34981965	2420	2420	2420	2420	0
407	20240911	132800	34981965	2420	2420	2420	2420	0
408	20240911	132700	34981965	2420	2420	2420	2420	0
409	20240911	132600	34981965	2420	2420	2420	2420	0
410	20240911	132500	34981965	2420	2420	2420	2420	0
411	20240911	132400	34981965	2420	2420	2420	2420	0
412	20240911	132300	34981965	2420	2420	2420	2420	0
413	20240911	132200	34981965	2420	2420	2420	2420	0
414	20240911	132100	34981965	2420	2420	2420	2420	0
415	20240911	132000	34981965	2420	2420	2420	2420	0
416	20240911	131900	34981965	2420	2420	2420	2420	0
417	20240911	131800	34981965	2420	2420	2420	2420	0
418	20240911	131700	34981965	2420	2420	2420	2420	0
419	20240911	131600	34981965	2420	2420	2420	2420	0
420	20240911	131500	34981965	2420	2420	2420	2420	1
421	20240911	131400	34979545	2405	2405	2405	2405	0
422	20240911	131300	34979545	2405	2410	2410	2405	150
423	20240911	131200	34618740	2420	2420	2420	2420	0
424	20240911	131100	34618740	2420	2420	2420	2420	0
425	20240911	131000	34618740	2420	2420	2420	2420	0
426	20240911	130900	34618740	2420	2420	2420	2420	0
427	20240911	130800	34618740	2420	2420	2420	2420	0
428	20240911	130700	34618740	2420	2420	2420	2420	0
429	20240911	130600	34618740	2420	2420	2420	2420	0
430	20240911	130500	34618740	2420	2420	2420	2420	0
431	20240911	130400	34618740	2420	2420	2420	2420	0
432	20240911	130300	34618740	2420	2420	2420	2420	10
433	20240911	130200	34594540	2420	2420	2420	2420	0
434	20240911	130100	34594540	2420	2420	2420	2420	0
435	20240911	130000	34594540	2420	2420	2420	2420	0
436	20240911	125900	34594540	2420	2420	2420	2420	0
437	20240911	125800	34594540	2420	2420	2420	2420	0
438	20240911	125700	34594540	2420	2420	2420	2420	0
439	20240911	125600	34594540	2420	2420	2420	2420	0
440	20240911	125500	34594540	2420	2420	2420	2420	0
441	20240911	125400	34594540	2420	2420	2420	2420	0
442	20240911	125300	34594540	2420	2420	2420	2420	0
443	20240911	125200	34594540	2420	2420	2420	2420	0
444	20240911	125100	34594540	2420	2415	2420	2415	22
445	20240911	125000	34541405	2410	2410	2410	2410	0
446	20240911	124900	34541405	2410	2410	2410	2410	0
447	20240911	124800	34541405	2410	2410	2410	2410	0
448	20240911	124700	34541405	2410	2410	2410	2410	0
449	20240911	124600	34541405	2410	2410	2410	2410	0
450	20240911	124500	34541405	2410	2410	2410	2410	0
451	20240911	124400	34541405	2410	2410	2410	2410	0
452	20240911	124300	34541405	2410	2410	2410	2410	118
453	20240911	124200	34257025	2415	2415	2415	2415	0
454	20240911	124100	34257025	2415	2415	2415	2415	0
455	20240911	124000	34257025	2415	2415	2415	2415	14
456	20240911	123900	34223215	2420	2420	2420	2420	0
457	20240911	123800	34223215	2420	2420	2420	2420	0
458	20240911	123700	34223215	2420	2420	2420	2420	0
459	20240911	123600	34223215	2420	2420	2420	2420	1
460	20240911	123500	34220795	2420	2420	2420	2420	16
461	20240911	123400	34182075	2420	2420	2420	2420	385
462	20240911	123300	33250375	2410	2410	2410	2410	0
463	20240911	123200	33250375	2410	2410	2410	2410	1
464	20240911	123100	33247965	2410	2410	2410	2410	0
465	20240911	123000	33247965	2410	2410	2410	2410	0
466	20240911	122900	33247965	2410	2410	2410	2410	1
467	20240911	122800	33245555	2410	2410	2410	2410	0
468	20240911	122700	33245555	2410	2410	2410	2410	0
469	20240911	122600	33245555	2410	2410	2410	2410	0
470	20240911	122500	33245555	2410	2410	2410	2410	2
471	20240911	122400	33240735	2420	2420	2420	2420	0
472	20240911	122300	33240735	2420	2420	2420	2420	0
473	20240911	122200	33240735	2420	2420	2420	2420	0
474	20240911	122100	33240735	2420	2420	2420	2420	1
475	20240911	122000	33238315	2400	2400	2400	2400	0
476	20240911	121900	33238315	2400	2400	2400	2400	0
477	20240911	121800	33238315	2400	2400	2400	2400	0
478	20240911	121700	33238315	2400	2400	2400	2400	0
479	20240911	121600	33238315	2400	2415	2415	2400	11
480	20240911	121500	33211820	2425	2425	2425	2425	0
481	20240911	121400	33211820	2425	2425	2425	2425	0
482	20240911	121300	33211820	2425	2425	2425	2425	0
483	20240911	121200	33211820	2425	2425	2425	2425	1
484	20240911	121100	33209395	2410	2410	2410	2410	0
485	20240911	121000	33209395	2410	2410	2410	2410	0
486	20240911	120900	33209395	2410	2410	2410	2410	0
487	20240911	120800	33209395	2410	2410	2410	2410	0
488	20240911	120700	33209395	2410	2410	2410	2410	0
489	20240911	120600	33209395	2410	2410	2410	2410	0
490	20240911	120500	33209395	2410	2410	2410	2410	0
491	20240911	120400	33209395	2410	2410	2410	2410	0
492	20240911	120300	33209395	2410	2410	2410	2410	0
493	20240911	120200	33209395	2410	2410	2410	2410	0
494	20240911	120100	33209395	2410	2410	2410	2410	0
495	20240911	120000	33209395	2410	2410	2410	2410	249
496	20240911	115900	32609305	2410	2410	2410	2410	0
497	20240911	115800	32609305	2410	2410	2410	2410	0
498	20240911	115700	32609305	2410	2410	2410	2410	44
499	20240911	115600	32503265	2420	2420	2420	2420	0
500	20240911	115500	32503265	2420	2420	2420	2420	0
501	20240911	115400	32503265	2420	2420	2420	2420	0
502	20240911	115300	32503265	2420	2420	2420	2420	0
503	20240911	115200	32503265	2420	2420	2420	2420	500
504	20240911	115100	31293265	2415	2415	2415	2415	739
505	20240911	115000	29508580	2425	2425	2425	2425	0
506	20240911	114900	29508580	2425	2425	2425	2425	0
507	20240911	114800	29508580	2425	2425	2425	2425	0
508	20240911	114700	29508580	2425	2425	2425	2425	0
509	20240911	114600	29508580	2425	2425	2425	2425	0
510	20240911	114500	29508580	2425	2425	2425	2425	0
511	20240911	114400	29508580	2425	2425	2425	2425	0
512	20240911	114300	29508580	2425	2425	2425	2425	0
513	20240911	114200	29508580	2425	2425	2425	2425	0
514	20240911	114100	29508580	2425	2425	2425	2425	0
515	20240911	114000	29508580	2425	2425	2425	2425	0
516	20240911	113900	29508580	2425	2425	2425	2425	0
517	20240911	113800	29508580	2425	2425	2425	2425	0
518	20240911	113700	29508580	2425	2425	2425	2425	0
519	20240911	113600	29508580	2425	2425	2425	2425	0
520	20240911	113500	29508580	2425	2425	2425	2425	0
521	20240911	113400	29508580	2425	2425	2425	2425	0
522	20240911	113300	29508580	2425	2425	2425	2425	0
523	20240911	113200	29508580	2425	2425	2425	2425	0
524	20240911	113100	29508580	2425	2425	2425	2425	0
525	20240911	113000	29508580	2425	2425	2425	2425	0
526	20240911	112900	29508580	2425	2425	2425	2425	0
527	20240911	112800	29508580	2425	2425	2425	2425	0
528	20240911	112700	29508580	2425	2425	2425	2425	0
529	20240911	112600	29508580	2425	2425	2425	2425	0
530	20240911	112500	29508580	2425	2425	2425	2425	0
531	20240911	112400	29508580	2425	2425	2425	2425	0
532	20240911	112300	29508580	2425	2425	2425	2425	1
533	20240911	112200	29506155	2410	2410	2410	2410	0
534	20240911	112100	29506155	2410	2410	2410	2410	0
535	20240911	112000	29506155	2410	2410	2410	2410	0
536	20240911	111900	29506155	2410	2410	2410	2410	0
537	20240911	111800	29506155	2410	2410	2410	2410	0
538	20240911	111700	29506155	2410	2410	2410	2410	0
539	20240911	111600	29506155	2410	2410	2410	2410	0
540	20240911	111500	29506155	2410	2410	2410	2410	0
541	20240911	111400	29506155	2410	2425	2425	2410	1000
542	20240911	111300	27089790	2425	2435	2435	2425	2
543	20240911	111200	27084930	2435	2435	2435	2435	0
544	20240911	111100	27084930	2435	2435	2435	2435	0
545	20240911	111000	27084930	2435	2435	2435	2435	0
546	20240911	110900	27084930	2435	2435	2435	2435	0
547	20240911	110800	27084930	2435	2435	2435	2435	0
548	20240911	110700	27084930	2435	2435	2435	2435	0
549	20240911	110600	27084930	2435	2435	2435	2435	0
550	20240911	110500	27084930	2435	2435	2435	2435	0
551	20240911	110400	27084930	2435	2430	2435	2430	200
552	20240911	110300	26598795	2425	2425	2425	2425	0
553	20240911	110200	26598795	2425	2425	2425	2425	0
554	20240911	110100	26598795	2425	2425	2425	2425	0
555	20240911	110000	26598795	2425	2425	2425	2425	0
556	20240911	105900	26598795	2425	2425	2425	2425	2
557	20240911	105800	26593945	2445	2445	2445	2445	0
558	20240911	105700	26593945	2445	2445	2445	2445	0
559	20240911	105600	26593945	2445	2445	2445	2445	0
560	20240911	105500	26593945	2445	2445	2445	2445	0
561	20240911	105400	26593945	2445	2445	2445	2445	0
562	20240911	105300	26593945	2445	2445	2445	2445	0
563	20240911	105200	26593945	2445	2445	2445	2445	0
564	20240911	105100	26593945	2445	2445	2445	2445	1
565	20240911	105000	26591500	2425	2425	2425	2425	1
566	20240911	104900	26589075	2445	2445	2445	2445	0
567	20240911	104800	26589075	2445	2445	2445	2445	0
568	20240911	104700	26589075	2445	2445	2445	2445	0
569	20240911	104600	26589075	2445	2445	2445	2445	1
570	20240911	104500	26586630	2425	2425	2425	2425	0
571	20240911	104400	26586630	2425	2445	2445	2425	2
572	20240911	104300	26581760	2425	2425	2425	2425	0
573	20240911	104200	26581760	2425	2425	2425	2425	0
574	20240911	104100	26581760	2425	2425	2425	2425	0
575	20240911	104000	26581760	2425	2425	2425	2425	0
576	20240911	103900	26581760	2425	2425	2425	2425	0
577	20240911	103800	26581760	2425	2425	2425	2425	0
578	20240911	103700	26581760	2425	2425	2425	2425	0
579	20240911	103600	26581760	2425	2425	2425	2425	0
580	20240911	103500	26581760	2425	2425	2425	2425	53
581	20240911	103400	26453235	2430	2430	2430	2430	625
582	20240911	103300	24934485	2430	2435	2435	2430	732
583	20240911	103200	23153230	2445	2445	2445	2445	0
584	20240911	103100	23153230	2445	2445	2445	2445	0
585	20240911	103000	23153230	2445	2445	2445	2445	0
586	20240911	102900	23153230	2445	2445	2445	2445	0
587	20240911	102800	23153230	2445	2445	2445	2445	0
588	20240911	102700	23153230	2445	2445	2445	2445	5
589	20240911	102600	23141005	2445	2445	2445	2445	0
590	20240911	102500	23141005	2445	2445	2445	2445	0
591	20240911	102400	23141005	2445	2435	2445	2435	2
592	20240911	102300	23136125	2445	2445	2445	2445	0
593	20240911	102200	23136125	2445	2445	2445	2445	0
594	20240911	102100	23136125	2445	2445	2445	2445	54
595	20240911	102000	23004095	2445	2445	2445	2445	0
596	20240911	101900	23004095	2445	2445	2445	2445	0
597	20240911	101800	23004095	2445	2445	2445	2445	0
598	20240911	101700	23004095	2445	2445	2445	2445	69
599	20240911	101600	22835390	2445	2435	2445	2435	890
600	20240911	101500	20664340	2445	2445	2445	2445	0
601	20240911	101400	20664340	2445	2445	2445	2445	0
602	20240911	101300	20664340	2445	2445	2445	2445	0
603	20240911	101200	20664340	2445	2445	2445	2445	0
604	20240911	101100	20664340	2445	2445	2445	2445	0
605	20240911	101000	20664340	2445	2445	2445	2445	0
606	20240911	100900	20664340	2445	2445	2445	2445	0
607	20240911	100800	20664340	2445	2440	2445	2430	4
608	20240911	100700	20654580	2445	2445	2445	2445	2
609	20240911	100600	20649690	2430	2430	2430	2430	1
610	20240911	100500	20647260	2445	2445	2445	2445	0
611	20240911	100400	20647260	2445	2445	2445	2445	0
612	20240911	100300	20647260	2445	2445	2445	2445	0
613	20240911	100200	20647260	2445	2445	2445	2445	1
614	20240911	100100	20644815	2440	2435	2440	2435	10
615	20240911	100000	20620460	2435	2435	2435	2435	0
616	20240911	095900	20620460	2435	2435	2435	2430	635
617	20240911	095800	19077400	2435	2435	2435	2435	300
618	20240911	095700	18346900	2440	2440	2440	2440	341
619	20240911	095600	17514860	2445	2445	2445	2445	0
620	20240911	095500	17514860	2445	2445	2445	2445	0
621	20240911	095400	17514860	2445	2445	2445	2445	0
622	20240911	095300	17514860	2445	2445	2445	2445	20
623	20240911	095200	17465960	2445	2445	2445	2445	0
624	20240911	095100	17465960	2445	2440	2445	2440	8
625	20240911	095000	17446435	2440	2440	2440	2440	1
626	20240911	094900	17443995	2435	2435	2435	2435	0
627	20240911	094800	17443995	2435	2435	2435	2435	0
628	20240911	094700	17443995	2435	2435	2435	2435	0
629	20240911	094600	17443995	2435	2435	2435	2435	0
630	20240911	094500	17443995	2435	2435	2435	2435	0
631	20240911	094400	17443995	2435	2440	2440	2435	1008
632	20240911	094300	14989475	2440	2440	2440	2440	292
633	20240911	094200	14276995	2440	2440	2440	2440	205
634	20240911	094100	13776795	2435	2440	2440	2435	450
635	20240911	094000	12680295	2440	2440	2440	2440	185
636	20240911	093900	12228895	2445	2445	2445	2445	1
637	20240911	093800	12226450	2445	2440	2445	2440	216
638	20240911	093700	11699405	2440	2440	2440	2440	0
639	20240911	093600	11699405	2440	2440	2440	2440	0
640	20240911	093500	11699405	2440	2440	2440	2440	0
641	20240911	093400	11699405	2440	2440	2440	2440	1000
642	20240911	093300	9259405	2440	2440	2440	2440	1
643	20240911	093200	9256965	2435	2435	2435	2435	300
644	20240911	093100	8526465	2440	2440	2440	2440	0
645	20240911	093000	8526465	2440	2440	2440	2440	301
646	20240911	092900	7792025	2430	2430	2430	2430	0
647	20240911	092800	7792025	2430	2430	2430	2430	500
648	20240911	092700	6577025	2435	2440	2440	2435	600
649	20240911	092600	5114525	2435	2435	2435	2435	302
650	20240911	092500	4379155	2445	2445	2445	2445	0
651	20240911	092400	4379155	2445	2445	2445	2445	0
652	20240911	092300	4379155	2445	2445	2445	2445	0
653	20240911	092200	4379155	2445	2445	2445	2445	0
654	20240911	092100	4379155	2445	2445	2445	2445	0
655	20240911	092000	4379155	2445	2445	2445	2445	0
656	20240911	091900	4379155	2445	2445	2445	2445	0
657	20240911	091800	4379155	2445	2445	2445	2445	0
658	20240911	091700	4379155	2445	2445	2445	2445	0
659	20240911	091600	4379155	2445	2445	2445	2445	1
660	20240911	091500	4376710	2430	2430	2430	2430	300
661	20240911	091400	3647710	2435	2445	2445	2435	902
662	20240911	091300	1448320	2435	2425	2435	2425	569
663	20240911	091200	62945	2425	2425	2425	2425	0
664	20240911	091100	62945	2425	2425	2425	2425	0
665	20240911	091000	62945	2425	2425	2425	2425	0
666	20240911	090900	62945	2425	2425	2425	2425	0
667	20240911	090800	62945	2425	2425	2425	2425	0
668	20240911	090700	62945	2425	2425	2425	2425	2
669	20240911	090600	58095	2435	2435	2435	2435	0
670	20240911	090500	58095	2435	2435	2435	2435	0
671	20240911	090400	58095	2435	2435	2435	2435	0
672	20240911	090300	58095	2435	2420	2435	2420	23
673	20240911	090200	2420	2420	2420	2420	2420	0
674	20240911	090100	2420	2420	2420	2420	2420	1
675	20240911	090000	0	2420	2420	2420	2420	0