KissMeData/122690/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201300	46337350	2505	2505	2505	2505	1786
3	20240913	201200	46337350	2505	2505	2505	2505	0
4	20240913	201100	46337350	2505	2505	2505	2505	0
5	20240913	201000	46337350	2505	2505	2505	2505	0
6	20240913	200900	46337350	2505	2505	2505	2505	0
7	20240913	200800	46337350	2505	2505	2505	2505	0
8	20240913	200700	46337350	2505	2505	2505	2505	0
9	20240913	200600	46337350	2505	2505	2505	2505	0
10	20240913	200500	46337350	2505	2505	2505	2505	0
11	20240913	200400	46337350	2505	2505	2505	2505	0
12	20240913	200300	46337350	2505	2505	2505	2505	0
13	20240913	200200	46337350	2505	2505	2505	2505	0
14	20240913	200100	46337350	2505	2505	2505	2505	0
15	20240913	200000	46337350	2505	2505	2505	2505	0
16	20240913	195900	46337350	2505	2505	2505	2505	0
17	20240913	195800	46337350	2505	2505	2505	2505	0
18	20240913	195700	46337350	2505	2505	2505	2505	0
19	20240913	195600	46337350	2505	2505	2505	2505	0
20	20240913	195500	46337350	2505	2505	2505	2505	0
21	20240913	195400	46337350	2505	2505	2505	2505	0
22	20240913	195300	46337350	2505	2505	2505	2505	0
23	20240913	195200	46337350	2505	2505	2505	2505	0
24	20240913	195100	46337350	2505	2505	2505	2505	0
25	20240913	195000	46337350	2505	2505	2505	2505	0
26	20240913	194900	46337350	2505	2505	2505	2505	0
27	20240913	194800	46337350	2505	2505	2505	2505	0
28	20240913	194700	46337350	2505	2505	2505	2505	0
29	20240913	194600	46337350	2505	2505	2505	2505	0
30	20240913	194500	46337350	2505	2505	2505	2505	0
31	20240913	194400	46337350	2505	2505	2505	2505	0
32	20240913	194300	46337350	2505	2505	2505	2505	1786
33	20240913	194200	46337350	2505	2505	2505	2505	0
34	20240913	194100	46337350	2505	2505	2505	2505	0
35	20240913	194000	46337350	2505	2505	2505	2505	0
36	20240913	193900	46337350	2505	2505	2505	2505	0
37	20240913	193800	46337350	2505	2505	2505	2505	0
38	20240913	193700	46337350	2505	2505	2505	2505	0
39	20240913	193600	46337350	2505	2505	2505	2505	0
40	20240913	193500	46337350	2505	2505	2505	2505	0
41	20240913	193400	46337350	2505	2505	2505	2505	0
42	20240913	193300	46337350	2505	2505	2505	2505	0
43	20240913	193200	46337350	2505	2505	2505	2505	0
44	20240913	193100	46337350	2505	2505	2505	2505	0
45	20240913	193000	46337350	2505	2505	2505	2505	0
46	20240913	192900	46337350	2505	2505	2505	2505	0
47	20240913	192800	46337350	2505	2505	2505	2505	0
48	20240913	192700	46337350	2505	2505	2505	2505	0
49	20240913	192600	46337350	2505	2505	2505	2505	0
50	20240913	192500	46337350	2505	2505	2505	2505	0
51	20240913	192400	46337350	2505	2505	2505	2505	0
52	20240913	192300	46337350	2505	2505	2505	2505	0
53	20240913	192200	46337350	2505	2505	2505	2505	0
54	20240913	192100	46337350	2505	2505	2505	2505	0
55	20240913	192000	46337350	2505	2505	2505	2505	0
56	20240913	191900	46337350	2505	2505	2505	2505	0
57	20240913	191800	46337350	2505	2505	2505	2505	0
58	20240913	191700	46337350	2505	2505	2505	2505	0
59	20240913	191600	46337350	2505	2505	2505	2505	0
60	20240913	191500	46337350	2505	2505	2505	2505	0
61	20240913	191400	46337350	2505	2505	2505	2505	0
62	20240913	191300	46337350	2505	2505	2505	2505	1786
63	20240913	191200	46337350	2505	2505	2505	2505	0
64	20240913	191100	46337350	2505	2505	2505	2505	0
65	20240913	191000	46337350	2505	2505	2505	2505	0
66	20240913	190900	46337350	2505	2505	2505	2505	0
67	20240913	190800	46337350	2505	2505	2505	2505	0
68	20240913	190700	46337350	2505	2505	2505	2505	0
69	20240913	190600	46337350	2505	2505	2505	2505	0
70	20240913	190500	46337350	2505	2505	2505	2505	0
71	20240913	190400	46337350	2505	2505	2505	2505	0
72	20240913	190300	46337350	2505	2505	2505	2505	0
73	20240913	190200	46337350	2505	2505	2505	2505	0
74	20240913	190100	46337350	2505	2505	2505	2505	0
75	20240913	190000	46337350	2505	2505	2505	2505	0
76	20240913	185900	46337350	2505	2505	2505	2505	0
77	20240913	185800	46337350	2505	2505	2505	2505	0
78	20240913	185700	46337350	2505	2505	2505	2505	0
79	20240913	185600	46337350	2505	2505	2505	2505	0
80	20240913	185500	46337350	2505	2505	2505	2505	0
81	20240913	185400	46337350	2505	2505	2505	2505	0
82	20240913	185300	46337350	2505	2505	2505	2505	0
83	20240913	185200	46337350	2505	2505	2505	2505	0
84	20240913	185100	46337350	2505	2505	2505	2505	0
85	20240913	185000	46337350	2505	2505	2505	2505	0
86	20240913	184900	46337350	2505	2505	2505	2505	0
87	20240913	184800	46337350	2505	2505	2505	2505	0
88	20240913	184700	46337350	2505	2505	2505	2505	0
89	20240913	184600	46337350	2505	2505	2505	2505	0
90	20240913	184500	46337350	2505	2505	2505	2505	0
91	20240913	184400	46337350	2505	2505	2505	2505	0
92	20240913	184300	46337350	2505	2505	2505	2505	1786
93	20240913	184200	46337350	2505	2505	2505	2505	0
94	20240913	184100	46337350	2505	2505	2505	2505	0
95	20240913	184000	46337350	2505	2505	2505	2505	0
96	20240913	183900	46337350	2505	2505	2505	2505	0
97	20240913	183800	46337350	2505	2505	2505	2505	0
98	20240913	183700	46337350	2505	2505	2505	2505	0
99	20240913	183600	46337350	2505	2505	2505	2505	0
100	20240913	183500	46337350	2505	2505	2505	2505	0
101	20240913	183400	46337350	2505	2505	2505	2505	0
102	20240913	183300	46337350	2505	2505	2505	2505	0
103	20240913	183200	46337350	2505	2505	2505	2505	0
104	20240913	183100	46337350	2505	2505	2505	2505	0
105	20240913	183000	46337350	2505	2505	2505	2505	0
106	20240913	182900	46337350	2505	2505	2505	2505	0
107	20240913	182800	46337350	2505	2505	2505	2505	0
108	20240913	182700	46337350	2505	2505	2505	2505	0
109	20240913	182600	46337350	2505	2505	2505	2505	0
110	20240913	182500	46337350	2505	2505	2505	2505	0
111	20240913	182400	46337350	2505	2505	2505	2505	0
112	20240913	182300	46337350	2505	2505	2505	2505	0
113	20240913	182200	46337350	2505	2505	2505	2505	0
114	20240913	182100	46337350	2505	2505	2505	2505	0
115	20240913	182000	46337350	2505	2505	2505	2505	0
116	20240913	181900	46337350	2505	2505	2505	2505	0
117	20240913	181800	46337350	2505	2505	2505	2505	0
118	20240913	181700	46337350	2505	2505	2505	2505	0
119	20240913	181600	46337350	2505	2505	2505	2505	0
120	20240913	181500	46337350	2505	2505	2505	2505	0
121	20240913	181400	46337350	2505	2505	2505	2505	0
122	20240913	181300	46337350	2505	2505	2505	2505	1786
123	20240913	181200	46337350	2505	2505	2505	2505	0
124	20240913	181100	46337350	2505	2505	2505	2505	0
125	20240913	181000	46337350	2505	2505	2505	2505	0
126	20240913	180900	46337350	2505	2505	2505	2505	0
127	20240913	180800	46337350	2505	2505	2505	2505	0
128	20240913	180700	46337350	2505	2505	2505	2505	0
129	20240913	180600	46337350	2505	2505	2505	2505	0
130	20240913	180500	46337350	2505	2505	2505	2505	0
131	20240913	180400	46337350	2505	2505	2505	2505	0
132	20240913	180300	46337350	2505	2505	2505	2505	0
133	20240913	180200	46337350	2505	2505	2505	2505	0
134	20240913	180100	46337350	2505	2505	2505	2505	0
135	20240913	180000	46337350	2505	2505	2505	2505	0
136	20240913	175900	46337350	2505	2505	2505	2505	0
137	20240913	175800	46337350	2505	2505	2505	2505	0
138	20240913	175700	46337350	2505	2505	2505	2505	0
139	20240913	175600	46337350	2505	2505	2505	2505	0
140	20240913	175500	46337350	2505	2505	2505	2505	0
141	20240913	175400	46337350	2505	2505	2505	2505	0
142	20240913	175300	46337350	2505	2505	2505	2505	0
143	20240913	175200	46337350	2505	2505	2505	2505	0
144	20240913	175100	46337350	2505	2505	2505	2505	0
145	20240913	175000	46337350	2505	2505	2505	2505	0
146	20240913	174900	46337350	2505	2505	2505	2505	0
147	20240913	174800	46337350	2505	2505	2505	2505	0
148	20240913	174700	46337350	2505	2505	2505	2505	0
149	20240913	174600	46337350	2505	2505	2505	2505	0
150	20240913	174500	46337350	2505	2505	2505	2505	0
151	20240913	174400	46337350	2505	2505	2505	2505	0
152	20240913	174300	46337350	2505	2505	2505	2505	1786
153	20240913	174200	46337350	2505	2505	2505	2505	0
154	20240913	174100	46337350	2505	2505	2505	2505	0
155	20240913	174000	46337350	2505	2505	2505	2505	0
156	20240913	173900	46337350	2505	2505	2505	2505	0
157	20240913	173800	46337350	2505	2505	2505	2505	0
158	20240913	173700	46337350	2505	2505	2505	2505	0
159	20240913	173600	46337350	2505	2505	2505	2505	0
160	20240913	173500	46337350	2505	2505	2505	2505	0
161	20240913	173400	46337350	2505	2505	2505	2505	0
162	20240913	173300	46337350	2505	2505	2505	2505	0
163	20240913	173200	46337350	2505	2505	2505	2505	0
164	20240913	173100	46337350	2505	2505	2505	2505	0
165	20240913	173000	46337350	2505	2505	2505	2505	0
166	20240913	172900	46337350	2505	2505	2505	2505	0
167	20240913	172800	46337350	2505	2505	2505	2505	0
168	20240913	172700	46337350	2505	2505	2505	2505	0
169	20240913	172600	46337350	2505	2505	2505	2505	0
170	20240913	172500	46337350	2505	2505	2505	2505	0
171	20240913	172400	46337350	2505	2505	2505	2505	0
172	20240913	172300	46337350	2505	2505	2505	2505	0
173	20240913	172200	46337350	2505	2505	2505	2505	0
174	20240913	172100	46337350	2505	2505	2505	2505	0
175	20240913	172000	46337350	2505	2505	2505	2505	0
176	20240913	171900	46337350	2505	2505	2505	2505	0
177	20240913	171800	46337350	2505	2505	2505	2505	0
178	20240913	171700	46337350	2505	2505	2505	2505	0
179	20240913	171600	46337350	2505	2505	2505	2505	0
180	20240913	171500	46337350	2505	2505	2505	2505	0
181	20240913	171400	46337350	2505	2505	2505	2505	0
182	20240913	171300	46337350	2505	2505	2505	2505	1786
183	20240913	171200	46337350	2505	2505	2505	2505	0
184	20240913	171100	46337350	2505	2505	2505	2505	0
185	20240913	171000	46337350	2505	2505	2505	2505	0
186	20240913	170900	46337350	2505	2505	2505	2505	0
187	20240913	170800	46337350	2505	2505	2505	2505	0
188	20240913	170700	46337350	2505	2505	2505	2505	0
189	20240913	170600	46337350	2505	2505	2505	2505	0
190	20240913	170500	46337350	2505	2505	2505	2505	0
191	20240913	170400	46337350	2505	2505	2505	2505	0
192	20240913	170300	46337350	2505	2505	2505	2505	0
193	20240913	170200	46337350	2505	2505	2505	2505	0
194	20240913	170100	46337350	2505	2505	2505	2505	0
195	20240913	170000	46337350	2505	2505	2505	2505	0
196	20240913	165900	46337350	2505	2505	2505	2505	0
197	20240913	165800	46337350	2505	2505	2505	2505	0
198	20240913	165700	46337350	2505	2505	2505	2505	0
199	20240913	165600	46337350	2505	2505	2505	2505	0
200	20240913	165500	46337350	2505	2505	2505	2505	0
201	20240913	165400	46337350	2505	2505	2505	2505	0
202	20240913	165300	46337350	2505	2505	2505	2505	0
203	20240913	165200	46337350	2505	2505	2505	2505	0
204	20240913	165100	46337350	2505	2505	2505	2505	0
205	20240913	165000	46337350	2505	2505	2505	2505	0
206	20240913	164900	46337350	2505	2505	2505	2505	0
207	20240913	164800	46337350	2505	2505	2505	2505	0
208	20240913	164700	46337350	2505	2505	2505	2505	0
209	20240913	164600	46337350	2505	2505	2505	2505	0
210	20240913	164500	46337350	2505	2505	2505	2505	0
211	20240913	164400	46337350	2505	2505	2505	2505	0
212	20240913	164300	46337350	2505	2505	2505	2505	1786
213	20240913	164200	46337350	2505	2505	2505	2505	0
214	20240913	164100	46337350	2505	2505	2505	2505	0
215	20240913	164000	46337350	2505	2505	2505	2505	0
216	20240913	163900	46337350	2505	2505	2505	2505	0
217	20240913	163800	46337350	2505	2505	2505	2505	0
218	20240913	163700	46337350	2505	2505	2505	2505	0
219	20240913	163600	46337350	2505	2505	2505	2505	0
220	20240913	163500	46337350	2505	2505	2505	2505	0
221	20240913	163400	46337350	2505	2505	2505	2505	0
222	20240913	163300	46337350	2505	2505	2505	2505	0
223	20240913	163200	46337350	2505	2505	2505	2505	0
224	20240913	163100	46337350	2505	2505	2505	2505	0
225	20240913	163000	46337350	2505	2505	2505	2505	0
226	20240913	162900	46337350	2505	2505	2505	2505	0
227	20240913	162800	46337350	2505	2505	2505	2505	0
228	20240913	162700	46337350	2505	2505	2505	2505	0
229	20240913	162600	46337350	2505	2505	2505	2505	0
230	20240913	162500	46337350	2505	2505	2505	2505	0
231	20240913	162400	46337350	2505	2505	2505	2505	0
232	20240913	162300	46337350	2505	2505	2505	2505	0
233	20240913	162200	46337350	2505	2505	2505	2505	0
234	20240913	162100	46337350	2505	2505	2505	2505	0
235	20240913	162000	46337350	2505	2505	2505	2505	0
236	20240913	161900	46337350	2505	2505	2505	2505	0
237	20240913	161800	46337350	2505	2505	2505	2505	0
238	20240913	161700	46337350	2505	2505	2505	2505	0
239	20240913	161600	46337350	2505	2505	2505	2505	0
240	20240913	161500	46337350	2505	2505	2505	2505	0
241	20240913	161400	46337350	2505	2505	2505	2505	0
242	20240913	161300	46337350	2505	2505	2505	2505	1786
243	20240913	161200	46337350	2505	2505	2505	2505	0
244	20240913	161100	46337350	2505	2505	2505	2505	0
245	20240913	161000	46337350	2505	2505	2505	2505	0
246	20240913	160900	46337350	2505	2505	2505	2505	0
247	20240913	160800	46337350	2505	2505	2505	2505	0
248	20240913	160700	46337350	2505	2505	2505	2505	0
249	20240913	160600	46337350	2505	2505	2505	2505	0
250	20240913	160500	46337350	2505	2505	2505	2505	0
251	20240913	160400	46337350	2505	2505	2505	2505	0
252	20240913	160300	46337350	2505	2505	2505	2505	0
253	20240913	160200	46337350	2505	2505	2505	2505	0
254	20240913	160100	46337350	2505	2505	2505	2505	0
255	20240913	160000	46337350	2505	2505	2505	2505	0
256	20240913	155900	46337350	2505	2505	2505	2505	0
257	20240913	155800	46337350	2505	2505	2505	2505	0
258	20240913	155700	46337350	2505	2505	2505	2505	0
259	20240913	155600	46337350	2505	2505	2505	2505	0
260	20240913	155500	46337350	2505	2505	2505	2505	0
261	20240913	155400	46337350	2505	2505	2505	2505	0
262	20240913	155300	46337350	2505	2505	2505	2505	0
263	20240913	155200	46337350	2505	2505	2505	2505	0
264	20240913	155100	46337350	2505	2505	2505	2505	0
265	20240913	155000	46337350	2505	2505	2505	2505	0
266	20240913	154900	46337350	2505	2505	2505	2505	0
267	20240913	154800	46337350	2505	2505	2505	2505	0
268	20240913	154700	46337350	2505	2505	2505	2505	0
269	20240913	154600	46337350	2505	2505	2505	2505	0
270	20240913	154500	46337350	2505	2505	2505	2505	0
271	20240913	154400	46337350	2505	2505	2505	2505	0
272	20240913	154300	46337350	2505	2505	2505	2505	1786
273	20240913	154200	46337350	2505	2505	2505	2505	0
274	20240913	154100	46337350	2505	2505	2505	2505	0
275	20240913	154000	46337350	2505	2505	2505	2505	0
276	20240913	153900	46337350	2505	2505	2505	2505	0
277	20240913	153800	46337350	2505	2505	2505	2505	0
278	20240913	153700	46337350	2505	2505	2505	2505	0
279	20240913	153600	46337350	2505	2505	2505	2505	0
280	20240913	153500	46337350	2505	2505	2505	2505	0
281	20240913	153400	46337350	2505	2505	2505	2505	0
282	20240913	153300	46337350	2505	2505	2505	2505	0
283	20240913	153200	46337350	2505	2505	2505	2505	0
284	20240913	153100	46337350	2505	2505	2505	2505	0
285	20240913	153000	46337350	2505	2505	2505	2505	1786
286	20240913	152900	41863420	2505	2505	2505	2505	0
287	20240913	152800	41863420	2505	2505	2505	2505	0
288	20240913	152700	41863420	2505	2505	2505	2505	0
289	20240913	152600	41863420	2505	2505	2505	2505	0
290	20240913	152500	41863420	2505	2505	2505	2505	0
291	20240913	152400	41863420	2505	2505	2505	2505	0
292	20240913	152300	41863420	2505	2505	2505	2505	0
293	20240913	152200	41863420	2505	2505	2505	2505	0
294	20240913	152100	41863420	2505	2505	2505	2505	0
295	20240913	152000	41863420	2505	2505	2505	2505	0
296	20240913	151900	41863420	2505	2505	2505	2505	0
297	20240913	151800	41863420	2505	2505	2505	2505	0
298	20240913	151700	41863420	2505	2505	2505	2505	0
299	20240913	151600	41863420	2505	2505	2505	2505	5
300	20240913	151500	41850895	2500	2500	2500	2500	0
301	20240913	151400	41850895	2500	2500	2500	2500	0
302	20240913	151300	41850895	2500	2500	2500	2500	0
303	20240913	151200	41850895	2500	2500	2500	2500	0
304	20240913	151100	41850895	2500	2500	2500	2500	1
305	20240913	151000	41848395	2505	2505	2505	2505	0
306	20240913	150900	41848395	2505	2505	2505	2505	0
307	20240913	150800	41848395	2505	2505	2505	2505	0
308	20240913	150700	41848395	2505	2505	2505	2505	0
309	20240913	150600	41848395	2505	2505	2505	2505	0
310	20240913	150500	41848395	2505	2505	2505	2505	0
311	20240913	150400	41848395	2505	2505	2505	2505	0
312	20240913	150300	41848395	2505	2505	2505	2505	0
313	20240913	150200	41848395	2505	2505	2505	2505	0
314	20240913	150100	41848395	2505	2505	2505	2505	0
315	20240913	150000	41848395	2505	2505	2505	2505	0
316	20240913	145900	41848395	2505	2505	2505	2505	0
317	20240913	145800	41848395	2505	2505	2505	2505	0
318	20240913	145700	41848395	2505	2505	2505	2505	0
319	20240913	145600	41848395	2505	2505	2505	2505	0
320	20240913	145500	41848395	2505	2505	2505	2505	0
321	20240913	145400	41848395	2505	2505	2505	2505	0
322	20240913	145300	41848395	2505	2505	2505	2505	0
323	20240913	145200	41848395	2505	2505	2505	2505	0
324	20240913	145100	41848395	2505	2505	2505	2505	0
325	20240913	145000	41848395	2505	2505	2505	2505	0
326	20240913	144900	41848395	2505	2505	2505	2505	0
327	20240913	144800	41848395	2505	2505	2505	2505	0
328	20240913	144700	41848395	2505	2505	2505	2505	0
329	20240913	144600	41848395	2505	2505	2505	2505	0
330	20240913	144500	41848395	2505	2505	2505	2505	0
331	20240913	144400	41848395	2505	2505	2505	2505	0
332	20240913	144300	41848395	2505	2505	2505	2505	4
333	20240913	144200	41838375	2505	2505	2505	2505	0
334	20240913	144100	41838375	2505	2505	2505	2505	0
335	20240913	144000	41838375	2505	2505	2505	2505	0
336	20240913	143900	41838375	2505	2505	2505	2505	0
337	20240913	143800	41838375	2505	2505	2505	2505	0
338	20240913	143700	41838375	2505	2505	2505	2505	0
339	20240913	143600	41838375	2505	2505	2505	2505	0
340	20240913	143500	41838375	2505	2505	2505	2505	0
341	20240913	143400	41838375	2505	2505	2505	2505	0
342	20240913	143300	41838375	2505	2505	2505	2505	0
343	20240913	143200	41838375	2505	2505	2505	2505	0
344	20240913	143100	41838375	2505	2505	2505	2505	5
345	20240913	143000	41825850	2505	2505	2505	2505	0
346	20240913	142900	41825850	2505	2505	2505	2505	0
347	20240913	142800	41825850	2505	2505	2505	2505	0
348	20240913	142700	41825850	2505	2505	2505	2505	0
349	20240913	142600	41825850	2505	2505	2505	2505	0
350	20240913	142500	41825850	2505	2505	2505	2505	0
351	20240913	142400	41825850	2505	2505	2505	2505	1
352	20240913	142300	41823345	2500	2500	2500	2495	1507
353	20240913	142200	38062810	2505	2505	2505	2505	10
354	20240913	142100	38037760	2505	2505	2505	2505	0
355	20240913	142000	38037760	2505	2505	2505	2505	0
356	20240913	141900	38037760	2505	2505	2505	2505	5
357	20240913	141800	38025235	2505	2505	2505	2505	0
358	20240913	141700	38025235	2505	2505	2505	2505	0
359	20240913	141600	38025235	2505	2505	2505	2505	0
360	20240913	141500	38025235	2505	2505	2505	2505	0
361	20240913	141400	38025235	2505	2505	2505	2505	0
362	20240913	141300	38025235	2505	2505	2505	2505	0
363	20240913	141200	38025235	2505	2505	2505	2505	0
364	20240913	141100	38025235	2505	2505	2505	2505	0
365	20240913	141000	38025235	2505	2505	2505	2505	0
366	20240913	140900	38025235	2505	2505	2505	2505	0
367	20240913	140800	38025235	2505	2505	2505	2505	0
368	20240913	140700	38025235	2505	2505	2505	2505	5
369	20240913	140600	38012710	2500	2500	2500	2500	0
370	20240913	140500	38012710	2500	2500	2500	2500	0
371	20240913	140400	38012710	2500	2500	2500	2500	0
372	20240913	140300	38012710	2500	2500	2500	2500	0
373	20240913	140200	38012710	2500	2500	2500	2500	5
374	20240913	140100	38000210	2505	2505	2505	2505	0
375	20240913	140000	38000210	2505	2505	2505	2505	0
376	20240913	135900	38000210	2505	2505	2505	2505	0
377	20240913	135800	38000210	2505	2505	2505	2505	0
378	20240913	135700	38000210	2505	2505	2505	2505	0
379	20240913	135600	38000210	2505	2505	2505	2505	0
380	20240913	135500	38000210	2505	2505	2505	2505	5
381	20240913	135400	37987685	2505	2505	2505	2505	0
382	20240913	135300	37987685	2505	2505	2505	2505	1
383	20240913	135200	37985180	2500	2500	2500	2500	0
384	20240913	135100	37985180	2500	2500	2500	2500	0
385	20240913	135000	37985180	2500	2500	2500	2500	1082
386	20240913	134900	35280180	2500	2500	2500	2500	0
387	20240913	134800	35280180	2500	2500	2500	2500	0
388	20240913	134700	35280180	2500	2500	2500	2500	0
389	20240913	134600	35280180	2500	2500	2500	2500	0
390	20240913	134500	35280180	2500	2500	2500	2500	0
391	20240913	134400	35280180	2500	2500	2500	2500	0
392	20240913	134300	35280180	2500	2500	2500	2500	5
393	20240913	134200	35267680	2490	2490	2490	2490	0
394	20240913	134100	35267680	2490	2490	2490	2490	0
395	20240913	134000	35267680	2490	2490	2490	2490	0
396	20240913	133900	35267680	2490	2490	2490	2490	0
397	20240913	133800	35267680	2490	2490	2490	2490	0
398	20240913	133700	35267680	2490	2490	2490	2490	0
399	20240913	133600	35267680	2490	2490	2490	2490	0
400	20240913	133500	35267680	2490	2490	2490	2490	825
401	20240913	133400	33213430	2490	2490	2490	2490	0
402	20240913	133300	33213430	2490	2490	2490	2490	0
403	20240913	133200	33213430	2490	2490	2490	2490	0
404	20240913	133100	33213430	2490	2490	2490	2490	5
405	20240913	133000	33200980	2485	2485	2485	2485	0
406	20240913	132900	33200980	2485	2485	2485	2485	0
407	20240913	132800	33200980	2485	2485	2485	2485	53
408	20240913	132700	33069275	2485	2485	2485	2485	0
409	20240913	132600	33069275	2485	2485	2485	2485	0
410	20240913	132500	33069275	2485	2485	2485	2485	0
411	20240913	132400	33069275	2485	2485	2485	2485	0
412	20240913	132300	33069275	2485	2485	2485	2485	400
413	20240913	132200	32075275	2485	2485	2485	2485	0
414	20240913	132100	32075275	2485	2485	2485	2485	0
415	20240913	132000	32075275	2485	2485	2485	2485	0
416	20240913	131900	32075275	2485	2485	2485	2485	5
417	20240913	131800	32062850	2485	2485	2485	2485	0
418	20240913	131700	32062850	2485	2485	2485	2485	39
419	20240913	131600	31965935	2490	2490	2490	2490	0
420	20240913	131500	31965935	2490	2490	2490	2490	0
421	20240913	131400	31965935	2490	2490	2490	2490	0
422	20240913	131300	31965935	2490	2490	2490	2490	30
423	20240913	131200	31891235	2490	2490	2490	2490	0
424	20240913	131100	31891235	2490	2490	2490	2490	0
425	20240913	131000	31891235	2490	2490	2490	2490	0
426	20240913	130900	31891235	2490	2490	2490	2490	0
427	20240913	130800	31891235	2490	2490	2490	2490	49
428	20240913	130700	31769225	2490	2490	2490	2490	5
429	20240913	130600	31756775	2490	2490	2490	2490	0
430	20240913	130500	31756775	2490	2490	2490	2490	1
431	20240913	130400	31754285	2485	2485	2485	2485	0
432	20240913	130300	31754285	2485	2485	2485	2485	61
433	20240913	130200	31602700	2485	2485	2485	2485	0
434	20240913	130100	31602700	2485	2485	2485	2485	0
435	20240913	130000	31602700	2485	2485	2485	2485	0
436	20240913	125900	31602700	2485	2485	2485	2485	0
437	20240913	125800	31602700	2485	2485	2485	2485	0
438	20240913	125700	31602700	2485	2485	2485	2485	1
439	20240913	125600	31600215	2485	2485	2485	2485	0
440	20240913	125500	31600215	2485	2485	2485	2485	199
441	20240913	125400	31105700	2485	2485	2485	2485	0
442	20240913	125300	31105700	2485	2485	2485	2485	0
443	20240913	125200	31105700	2485	2485	2485	2485	0
444	20240913	125100	31105700	2485	2485	2485	2485	0
445	20240913	125000	31105700	2485	2485	2485	2485	0
446	20240913	124900	31105700	2485	2485	2485	2485	0
447	20240913	124800	31105700	2485	2485	2485	2485	0
448	20240913	124700	31105700	2485	2485	2485	2485	0
449	20240913	124600	31105700	2485	2485	2485	2485	0
450	20240913	124500	31105700	2485	2485	2485	2485	2
451	20240913	124400	31100730	2480	2480	2480	2480	0
452	20240913	124300	31100730	2480	2480	2480	2480	0
453	20240913	124200	31100730	2480	2480	2480	2480	0
454	20240913	124100	31100730	2480	2480	2480	2480	0
455	20240913	124000	31100730	2480	2485	2485	2480	99
456	20240913	123900	30854965	2490	2490	2490	2490	0
457	20240913	123800	30854965	2490	2490	2490	2490	0
458	20240913	123700	30854965	2490	2490	2490	2490	0
459	20240913	123600	30854965	2490	2490	2490	2490	0
460	20240913	123500	30854965	2490	2490	2490	2490	6
461	20240913	123400	30840025	2490	2490	2490	2490	0
462	20240913	123300	30840025	2490	2490	2490	2490	0
463	20240913	123200	30840025	2490	2490	2490	2490	0
464	20240913	123100	30840025	2490	2490	2490	2490	0
465	20240913	123000	30840025	2490	2495	2495	2490	114
466	20240913	122900	30556125	2495	2495	2495	2495	0
467	20240913	122800	30556125	2495	2495	2495	2495	0
468	20240913	122700	30556125	2495	2495	2495	2495	0
469	20240913	122600	30556125	2495	2495	2495	2495	0
470	20240913	122500	30556125	2495	2495	2495	2495	0
471	20240913	122400	30556125	2495	2495	2495	2495	0
472	20240913	122300	30556125	2495	2495	2495	2495	0
473	20240913	122200	30556125	2495	2495	2495	2495	0
474	20240913	122100	30556125	2495	2495	2495	2495	0
475	20240913	122000	30556125	2495	2495	2495	2495	0
476	20240913	121900	30556125	2495	2495	2495	2495	0
477	20240913	121800	30556125	2495	2495	2495	2495	6
478	20240913	121700	30541155	2495	2495	2495	2495	0
479	20240913	121600	30541155	2495	2495	2495	2495	0
480	20240913	121500	30541155	2495	2495	2495	2495	0
481	20240913	121400	30541155	2495	2495	2495	2495	0
482	20240913	121300	30541155	2495	2495	2495	2495	0
483	20240913	121200	30541155	2495	2495	2495	2495	0
484	20240913	121100	30541155	2495	2495	2495	2495	0
485	20240913	121000	30541155	2495	2495	2495	2495	0
486	20240913	120900	30541155	2495	2495	2495	2495	0
487	20240913	120800	30541155	2495	2495	2495	2495	0
488	20240913	120700	30541155	2495	2495	2495	2495	0
489	20240913	120600	30541155	2495	2495	2495	2495	0
490	20240913	120500	30541155	2495	2495	2495	2495	0
491	20240913	120400	30541155	2495	2495	2495	2495	0
492	20240913	120300	30541155	2495	2495	2495	2495	0
493	20240913	120200	30541155	2495	2495	2495	2495	0
494	20240913	120100	30541155	2495	2495	2495	2495	6
495	20240913	120000	30526185	2500	2500	2500	2500	0
496	20240913	115900	30526185	2500	2500	2500	2500	0
497	20240913	115800	30526185	2500	2500	2500	2500	0
498	20240913	115700	30526185	2500	2500	2500	2500	0
499	20240913	115600	30526185	2500	2500	2500	2500	0
500	20240913	115500	30526185	2500	2500	2500	2500	0
501	20240913	115400	30526185	2500	2500	2500	2500	0
502	20240913	115300	30526185	2500	2500	2500	2500	0
503	20240913	115200	30526185	2500	2500	2500	2500	0
504	20240913	115100	30526185	2500	2500	2500	2500	0
505	20240913	115000	30526185	2500	2500	2500	2500	0
506	20240913	114900	30526185	2500	2500	2500	2500	0
507	20240913	114800	30526185	2500	2500	2500	2500	0
508	20240913	114700	30526185	2500	2500	2500	2500	0
509	20240913	114600	30526185	2500	2500	2500	2500	0
510	20240913	114500	30526185	2500	2500	2500	2500	0
511	20240913	114400	30526185	2500	2500	2500	2500	7
512	20240913	114300	30508685	2500	2500	2500	2500	0
513	20240913	114200	30508685	2500	2500	2500	2500	0
514	20240913	114100	30508685	2500	2500	2500	2500	0
515	20240913	114000	30508685	2500	2500	2500	2500	0
516	20240913	113900	30508685	2500	2500	2500	2500	0
517	20240913	113800	30508685	2500	2500	2500	2500	0
518	20240913	113700	30508685	2500	2500	2500	2500	0
519	20240913	113600	30508685	2500	2500	2500	2500	0
520	20240913	113500	30508685	2500	2500	2500	2500	0
521	20240913	113400	30508685	2500	2500	2500	2500	0
522	20240913	113300	30508685	2500	2500	2500	2500	0
523	20240913	113200	30508685	2500	2500	2500	2500	0
524	20240913	113100	30508685	2500	2500	2500	2500	0
525	20240913	113000	30508685	2500	2500	2500	2500	0
526	20240913	112900	30508685	2500	2500	2500	2500	0
527	20240913	112800	30508685	2500	2500	2500	2500	0
528	20240913	112700	30508685	2500	2500	2500	2500	7
529	20240913	112600	30491185	2500	2500	2500	2500	0
530	20240913	112500	30491185	2500	2500	2500	2500	336
531	20240913	112400	29651185	2505	2505	2505	2505	0
532	20240913	112300	29651185	2505	2505	2505	2505	0
533	20240913	112200	29651185	2505	2505	2505	2505	0
534	20240913	112100	29651185	2505	2505	2505	2505	0
535	20240913	112000	29651185	2505	2505	2505	2505	200
536	20240913	111900	29150185	2505	2505	2505	2505	200
537	20240913	111800	28649185	2515	2515	2515	2515	0
538	20240913	111700	28649185	2515	2515	2515	2515	0
539	20240913	111600	28649185	2515	2515	2515	2515	0
540	20240913	111500	28649185	2515	2515	2515	2515	0
541	20240913	111400	28649185	2515	2495	2515	2495	101
542	20240913	111300	28396850	2490	2490	2490	2490	0
543	20240913	111200	28396850	2490	2490	2490	2490	0
544	20240913	111100	28396850	2490	2490	2490	2490	0
545	20240913	111000	28396850	2490	2490	2490	2490	7
546	20240913	110900	28379420	2490	2490	2490	2490	0
547	20240913	110800	28379420	2490	2490	2490	2490	0
548	20240913	110700	28379420	2490	2490	2490	2490	0
549	20240913	110600	28379420	2490	2490	2490	2490	0
550	20240913	110500	28379420	2490	2490	2490	2490	0
551	20240913	110400	28379420	2490	2490	2490	2490	0
552	20240913	110300	28379420	2490	2490	2490	2490	0
553	20240913	110200	28379420	2490	2490	2490	2490	1
554	20240913	110100	28376930	2480	2480	2480	2480	0
555	20240913	110000	28376930	2480	2480	2480	2480	0
556	20240913	105900	28376930	2480	2485	2485	2480	20
557	20240913	105800	28327320	2490	2490	2490	2490	10
558	20240913	105700	28302420	2490	2490	2490	2490	0
559	20240913	105600	28302420	2490	2490	2490	2490	0
560	20240913	105500	28302420	2490	2490	2490	2490	0
561	20240913	105400	28302420	2490	2490	2490	2490	0
562	20240913	105300	28302420	2490	2480	2490	2480	107
563	20240913	105200	28036590	2480	2480	2480	2480	0
564	20240913	105100	28036590	2480	2480	2480	2480	0
565	20240913	105000	28036590	2480	2480	2480	2480	10
566	20240913	104900	28011790	2480	2480	2480	2480	0
567	20240913	104800	28011790	2480	2480	2480	2480	0
568	20240913	104700	28011790	2480	2480	2480	2480	0
569	20240913	104600	28011790	2480	2480	2480	2480	0
570	20240913	104500	28011790	2480	2480	2480	2480	0
571	20240913	104400	28011790	2480	2480	2480	2480	0
572	20240913	104300	28011790	2480	2480	2480	2480	0
573	20240913	104200	28011790	2480	2480	2480	2480	0
574	20240913	104100	28011790	2480	2480	2480	2480	0
575	20240913	104000	28011790	2480	2480	2480	2480	0
576	20240913	103900	28011790	2480	2480	2480	2480	0
577	20240913	103800	28011790	2480	2480	2480	2480	0
578	20240913	103700	28011790	2480	2480	2480	2480	1250
579	20240913	103600	24911790	2480	2480	2480	2480	1007
580	20240913	103500	22414430	2480	2480	2480	2480	0
581	20240913	103400	22414430	2480	2480	2480	2480	0
582	20240913	103300	22414430	2480	2480	2480	2480	0
583	20240913	103200	22414430	2480	2480	2480	2480	0
584	20240913	103100	22414430	2480	2480	2480	2480	0
585	20240913	103000	22414430	2480	2480	2480	2480	0
586	20240913	102900	22414430	2480	2480	2480	2480	0
587	20240913	102800	22414430	2480	2480	2480	2480	0
588	20240913	102700	22414430	2480	2480	2480	2480	0
589	20240913	102600	22414430	2480	2480	2480	2480	0
590	20240913	102500	22414430	2480	2480	2480	2480	0
591	20240913	102400	22414430	2480	2480	2480	2480	0
592	20240913	102300	22414430	2480	2480	2480	2480	0
593	20240913	102200	22414430	2480	2480	2480	2480	0
594	20240913	102100	22414430	2480	2480	2480	2480	0
595	20240913	102000	22414430	2480	2480	2480	2480	0
596	20240913	101900	22414430	2480	2480	2480	2480	7
597	20240913	101800	22397070	2480	2480	2480	2480	0
598	20240913	101700	22397070	2480	2480	2480	2480	0
599	20240913	101600	22397070	2480	2480	2480	2480	0
600	20240913	101500	22397070	2480	2480	2480	2480	0
601	20240913	101400	22397070	2480	2480	2480	2480	0
602	20240913	101300	22397070	2480	2480	2480	2480	20
603	20240913	101200	22347470	2480	2480	2480	2480	2
604	20240913	101100	22342510	2485	2485	2485	2485	0
605	20240913	101000	22342510	2485	2485	2485	2485	5
606	20240913	100900	22330085	2485	2485	2485	2485	0
607	20240913	100800	22330085	2485	2485	2485	2485	0
608	20240913	100700	22330085	2485	2495	2495	2485	427
609	20240913	100600	21266840	2495	2495	2495	2495	0
610	20240913	100500	21266840	2495	2500	2500	2495	27
611	20240913	100400	21199355	2505	2505	2505	2505	0
612	20240913	100300	21199355	2505	2505	2505	2505	0
613	20240913	100200	21199355	2505	2505	2505	2505	7
614	20240913	100100	21181820	2515	2515	2515	2515	0
615	20240913	100000	21181820	2515	2515	2515	2515	0
616	20240913	095900	21181820	2515	2515	2515	2515	0
617	20240913	095800	21181820	2515	2515	2515	2515	0
618	20240913	095700	21181820	2515	2515	2515	2515	0
619	20240913	095600	21181820	2515	2515	2515	2515	0
620	20240913	095500	21181820	2515	2515	2515	2515	0
621	20240913	095400	21181820	2515	2515	2515	2515	0
622	20240913	095300	21181820	2515	2515	2515	2515	0
623	20240913	095200	21181820	2515	2515	2515	2515	0
624	20240913	095100	21181820	2515	2515	2515	2515	0
625	20240913	095000	21181820	2515	2515	2515	2515	0
626	20240913	094900	21181820	2515	2515	2515	2515	0
627	20240913	094800	21181820	2515	2515	2515	2515	0
628	20240913	094700	21181820	2515	2515	2515	2515	0
629	20240913	094600	21181820	2515	2515	2515	2515	0
630	20240913	094500	21181820	2515	2515	2515	2515	7
631	20240913	094400	21164215	2520	2520	2520	2520	0
632	20240913	094300	21164215	2520	2520	2520	2520	0
633	20240913	094200	21164215	2520	2520	2520	2520	0
634	20240913	094100	21164215	2520	2520	2520	2520	1
635	20240913	094000	21161695	2520	2520	2520	2520	0
636	20240913	093900	21161695	2520	2520	2520	2520	1
637	20240913	093800	21159175	2525	2525	2525	2525	0
638	20240913	093700	21159175	2525	2525	2525	2525	0
639	20240913	093600	21159175	2525	2525	2525	2525	0
640	20240913	093500	21159175	2525	2525	2525	2525	0
641	20240913	093400	21159175	2525	2525	2525	2525	0
642	20240913	093300	21159175	2525	2525	2525	2525	0
643	20240913	093200	21159175	2525	2525	2525	2525	0
644	20240913	093100	21159175	2525	2525	2525	2525	0
645	20240913	093000	21159175	2525	2525	2525	2525	0
646	20240913	092900	21159175	2525	2525	2525	2525	0
647	20240913	092800	21159175	2525	2525	2525	2525	7
648	20240913	092700	21141500	2525	2525	2525	2525	2
649	20240913	092600	21136450	2525	2525	2525	2525	0
650	20240913	092500	21136450	2525	2525	2525	2525	0
651	20240913	092400	21136450	2525	2525	2525	2525	0
652	20240913	092300	21136450	2525	2525	2525	2525	0
653	20240913	092200	21136450	2525	2525	2525	2525	0
654	20240913	092100	21136450	2525	2525	2525	2525	0
655	20240913	092000	21136450	2525	2525	2525	2525	0
656	20240913	091900	21136450	2525	2520	2525	2515	802
657	20240913	091800	19117905	2525	2525	2525	2525	0
658	20240913	091700	19117905	2525	2525	2525	2525	0
659	20240913	091600	19117905	2525	2525	2525	2525	2
660	20240913	091500	19112855	2520	2520	2520	2520	250
661	20240913	091400	18482855	2525	2525	2525	2525	11
662	20240913	091300	18455080	2525	2515	2525	2515	517
663	20240913	091200	17152960	2515	2515	2515	2515	3
664	20240913	091100	17145415	2515	2505	2515	2500	117
665	20240913	091000	16852635	2520	2520	2520	2520	0
666	20240913	090900	16852635	2520	2520	2520	2510	1002
667	20240913	090800	14332595	2525	2525	2525	2525	0
668	20240913	090700	14332595	2525	2525	2525	2525	0
669	20240913	090600	14332595	2525	2525	2525	2525	3
670	20240913	090500	14325020	2525	2525	2525	2525	3638
671	20240913	090400	5139070	2540	2535	2540	2535	176
672	20240913	090300	4692710	2540	2505	2540	2505	623
673	20240913	090200	3128895	2505	2505	2505	2505	20
674	20240913	090100	3078795	2505	2500	2505	2495	971
675	20240913	090000	651300	2505	2505	2505	2505	260