KissMeData/134060/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	201700	8692230	4155	4155	4155	4155	27
3	20240911	201600	8692230	4155	4155	4155	4155	0
4	20240911	201500	8692230	4155	4155	4155	4155	0
5	20240911	201400	8692230	4155	4155	4155	4155	0
6	20240911	201300	8692230	4155	4155	4155	4155	0
7	20240911	201200	8692230	4155	4155	4155	4155	0
8	20240911	201100	8692230	4155	4155	4155	4155	0
9	20240911	201000	8692230	4155	4155	4155	4155	0
10	20240911	200900	8692230	4155	4155	4155	4155	0
11	20240911	200800	8692230	4155	4155	4155	4155	0
12	20240911	200700	8692230	4155	4155	4155	4155	0
13	20240911	200600	8692230	4155	4155	4155	4155	0
14	20240911	200500	8692230	4155	4155	4155	4155	0
15	20240911	200400	8692230	4155	4155	4155	4155	0
16	20240911	200300	8692230	4155	4155	4155	4155	0
17	20240911	200200	8692230	4155	4155	4155	4155	0
18	20240911	200100	8692230	4155	4155	4155	4155	0
19	20240911	200000	8692230	4155	4155	4155	4155	0
20	20240911	195900	8692230	4155	4155	4155	4155	0
21	20240911	195800	8692230	4155	4155	4155	4155	0
22	20240911	195700	8692230	4155	4155	4155	4155	0
23	20240911	195600	8692230	4155	4155	4155	4155	0
24	20240911	195500	8692230	4155	4155	4155	4155	0
25	20240911	195400	8692230	4155	4155	4155	4155	0
26	20240911	195300	8692230	4155	4155	4155	4155	0
27	20240911	195200	8692230	4155	4155	4155	4155	0
28	20240911	195100	8692230	4155	4155	4155	4155	0
29	20240911	195000	8692230	4155	4155	4155	4155	0
30	20240911	194900	8692230	4155	4155	4155	4155	0
31	20240911	194800	8692230	4155	4155	4155	4155	0
32	20240911	194700	8692230	4155	4155	4155	4155	27
33	20240911	194600	8692230	4155	4155	4155	4155	0
34	20240911	194500	8692230	4155	4155	4155	4155	0
35	20240911	194400	8692230	4155	4155	4155	4155	0
36	20240911	194300	8692230	4155	4155	4155	4155	0
37	20240911	194200	8692230	4155	4155	4155	4155	0
38	20240911	194100	8692230	4155	4155	4155	4155	0
39	20240911	194000	8692230	4155	4155	4155	4155	0
40	20240911	193900	8692230	4155	4155	4155	4155	0
41	20240911	193800	8692230	4155	4155	4155	4155	0
42	20240911	193700	8692230	4155	4155	4155	4155	0
43	20240911	193600	8692230	4155	4155	4155	4155	0
44	20240911	193500	8692230	4155	4155	4155	4155	0
45	20240911	193400	8692230	4155	4155	4155	4155	0
46	20240911	193300	8692230	4155	4155	4155	4155	0
47	20240911	193200	8692230	4155	4155	4155	4155	0
48	20240911	193100	8692230	4155	4155	4155	4155	0
49	20240911	193000	8692230	4155	4155	4155	4155	0
50	20240911	192900	8692230	4155	4155	4155	4155	0
51	20240911	192800	8692230	4155	4155	4155	4155	0
52	20240911	192700	8692230	4155	4155	4155	4155	0
53	20240911	192600	8692230	4155	4155	4155	4155	0
54	20240911	192500	8692230	4155	4155	4155	4155	0
55	20240911	192400	8692230	4155	4155	4155	4155	0
56	20240911	192300	8692230	4155	4155	4155	4155	0
57	20240911	192200	8692230	4155	4155	4155	4155	0
58	20240911	192100	8692230	4155	4155	4155	4155	0
59	20240911	192000	8692230	4155	4155	4155	4155	0
60	20240911	191900	8692230	4155	4155	4155	4155	0
61	20240911	191800	8692230	4155	4155	4155	4155	0
62	20240911	191700	8692230	4155	4155	4155	4155	27
63	20240911	191600	8692230	4155	4155	4155	4155	0
64	20240911	191500	8692230	4155	4155	4155	4155	0
65	20240911	191400	8692230	4155	4155	4155	4155	0
66	20240911	191300	8692230	4155	4155	4155	4155	0
67	20240911	191200	8692230	4155	4155	4155	4155	0
68	20240911	191100	8692230	4155	4155	4155	4155	0
69	20240911	191000	8692230	4155	4155	4155	4155	0
70	20240911	190900	8692230	4155	4155	4155	4155	0
71	20240911	190800	8692230	4155	4155	4155	4155	0
72	20240911	190700	8692230	4155	4155	4155	4155	0
73	20240911	190600	8692230	4155	4155	4155	4155	0
74	20240911	190500	8692230	4155	4155	4155	4155	0
75	20240911	190400	8692230	4155	4155	4155	4155	0
76	20240911	190300	8692230	4155	4155	4155	4155	0
77	20240911	190200	8692230	4155	4155	4155	4155	0
78	20240911	190100	8692230	4155	4155	4155	4155	0
79	20240911	190000	8692230	4155	4155	4155	4155	0
80	20240911	185900	8692230	4155	4155	4155	4155	0
81	20240911	185800	8692230	4155	4155	4155	4155	0
82	20240911	185700	8692230	4155	4155	4155	4155	0
83	20240911	185600	8692230	4155	4155	4155	4155	0
84	20240911	185500	8692230	4155	4155	4155	4155	0
85	20240911	185400	8692230	4155	4155	4155	4155	0
86	20240911	185300	8692230	4155	4155	4155	4155	0
87	20240911	185200	8692230	4155	4155	4155	4155	0
88	20240911	185100	8692230	4155	4155	4155	4155	0
89	20240911	185000	8692230	4155	4155	4155	4155	0
90	20240911	184900	8692230	4155	4155	4155	4155	0
91	20240911	184800	8692230	4155	4155	4155	4155	0
92	20240911	184700	8692230	4155	4155	4155	4155	27
93	20240911	184600	8692230	4155	4155	4155	4155	0
94	20240911	184500	8692230	4155	4155	4155	4155	0
95	20240911	184400	8692230	4155	4155	4155	4155	0
96	20240911	184300	8692230	4155	4155	4155	4155	0
97	20240911	184200	8692230	4155	4155	4155	4155	0
98	20240911	184100	8692230	4155	4155	4155	4155	0
99	20240911	184000	8692230	4155	4155	4155	4155	0
100	20240911	183900	8692230	4155	4155	4155	4155	0
101	20240911	183800	8692230	4155	4155	4155	4155	0
102	20240911	183700	8692230	4155	4155	4155	4155	0
103	20240911	183600	8692230	4155	4155	4155	4155	0
104	20240911	183500	8692230	4155	4155	4155	4155	0
105	20240911	183400	8692230	4155	4155	4155	4155	0
106	20240911	183300	8692230	4155	4155	4155	4155	0
107	20240911	183200	8692230	4155	4155	4155	4155	0
108	20240911	183100	8692230	4155	4155	4155	4155	0
109	20240911	183000	8692230	4155	4155	4155	4155	0
110	20240911	182900	8692230	4155	4155	4155	4155	0
111	20240911	182800	8692230	4155	4155	4155	4155	0
112	20240911	182700	8692230	4155	4155	4155	4155	0
113	20240911	182600	8692230	4155	4155	4155	4155	0
114	20240911	182500	8692230	4155	4155	4155	4155	0
115	20240911	182400	8692230	4155	4155	4155	4155	0
116	20240911	182300	8692230	4155	4155	4155	4155	0
117	20240911	182200	8692230	4155	4155	4155	4155	0
118	20240911	182100	8692230	4155	4155	4155	4155	0
119	20240911	182000	8692230	4155	4155	4155	4155	0
120	20240911	181900	8692230	4155	4155	4155	4155	0
121	20240911	181800	8692230	4155	4155	4155	4155	0
122	20240911	181700	8692230	4155	4155	4155	4155	27
123	20240911	181600	8692230	4155	4155	4155	4155	0
124	20240911	181500	8692230	4155	4155	4155	4155	0
125	20240911	181400	8692230	4155	4155	4155	4155	0
126	20240911	181300	8692230	4155	4155	4155	4155	0
127	20240911	181200	8692230	4155	4155	4155	4155	0
128	20240911	181100	8692230	4155	4155	4155	4155	0
129	20240911	181000	8692230	4155	4155	4155	4155	0
130	20240911	180900	8692230	4155	4155	4155	4155	0
131	20240911	180800	8692230	4155	4155	4155	4155	0
132	20240911	180700	8692230	4155	4155	4155	4155	0
133	20240911	180600	8692230	4155	4155	4155	4155	0
134	20240911	180500	8692230	4155	4155	4155	4155	0
135	20240911	180400	8692230	4155	4155	4155	4155	0
136	20240911	180300	8692230	4155	4155	4155	4155	0
137	20240911	180200	8692230	4155	4155	4155	4155	0
138	20240911	180100	8692230	4155	4155	4155	4155	0
139	20240911	180000	8692230	4155	4155	4155	4155	0
140	20240911	175900	8692230	4155	4155	4155	4155	0
141	20240911	175800	8692230	4155	4155	4155	4155	0
142	20240911	175700	8692230	4155	4155	4155	4155	0
143	20240911	175600	8692230	4155	4155	4155	4155	0
144	20240911	175500	8692230	4155	4155	4155	4155	0
145	20240911	175400	8692230	4155	4155	4155	4155	0
146	20240911	175300	8692230	4155	4155	4155	4155	0
147	20240911	175200	8692230	4155	4155	4155	4155	0
148	20240911	175100	8692230	4155	4155	4155	4155	0
149	20240911	175000	8692230	4155	4155	4155	4155	0
150	20240911	174900	8692230	4155	4155	4155	4155	0
151	20240911	174800	8692230	4155	4155	4155	4155	0
152	20240911	174700	8692230	4155	4155	4155	4155	27
153	20240911	174600	8692230	4155	4155	4155	4155	0
154	20240911	174500	8692230	4155	4155	4155	4155	0
155	20240911	174400	8692230	4155	4155	4155	4155	0
156	20240911	174300	8692230	4155	4155	4155	4155	0
157	20240911	174200	8692230	4155	4155	4155	4155	0
158	20240911	174100	8692230	4155	4155	4155	4155	0
159	20240911	174000	8692230	4155	4155	4155	4155	0
160	20240911	173900	8692230	4155	4155	4155	4155	0
161	20240911	173800	8692230	4155	4155	4155	4155	0
162	20240911	173700	8692230	4155	4155	4155	4155	0
163	20240911	173600	8692230	4155	4155	4155	4155	0
164	20240911	173500	8692230	4155	4155	4155	4155	0
165	20240911	173400	8692230	4155	4155	4155	4155	0
166	20240911	173300	8692230	4155	4155	4155	4155	0
167	20240911	173200	8692230	4155	4155	4155	4155	0
168	20240911	173100	8692230	4155	4155	4155	4155	0
169	20240911	173000	8692230	4155	4155	4155	4155	0
170	20240911	172900	8692230	4155	4155	4155	4155	0
171	20240911	172800	8692230	4155	4155	4155	4155	0
172	20240911	172700	8692230	4155	4155	4155	4155	0
173	20240911	172600	8692230	4155	4155	4155	4155	0
174	20240911	172500	8692230	4155	4155	4155	4155	0
175	20240911	172400	8692230	4155	4155	4155	4155	0
176	20240911	172300	8692230	4155	4155	4155	4155	0
177	20240911	172200	8692230	4155	4155	4155	4155	0
178	20240911	172100	8692230	4155	4155	4155	4155	0
179	20240911	172000	8692230	4155	4155	4155	4155	0
180	20240911	171900	8692230	4155	4155	4155	4155	0
181	20240911	171800	8692230	4155	4155	4155	4155	0
182	20240911	171700	8692230	4155	4155	4155	4155	27
183	20240911	171600	8692230	4155	4155	4155	4155	0
184	20240911	171500	8692230	4155	4155	4155	4155	0
185	20240911	171400	8692230	4155	4155	4155	4155	0
186	20240911	171300	8692230	4155	4155	4155	4155	0
187	20240911	171200	8692230	4155	4155	4155	4155	0
188	20240911	171100	8692230	4155	4155	4155	4155	0
189	20240911	171000	8692230	4155	4155	4155	4155	0
190	20240911	170900	8692230	4155	4155	4155	4155	0
191	20240911	170800	8692230	4155	4155	4155	4155	0
192	20240911	170700	8692230	4155	4155	4155	4155	0
193	20240911	170600	8692230	4155	4155	4155	4155	0
194	20240911	170500	8692230	4155	4155	4155	4155	0
195	20240911	170400	8692230	4155	4155	4155	4155	0
196	20240911	170300	8692230	4155	4155	4155	4155	0
197	20240911	170200	8692230	4155	4155	4155	4155	0
198	20240911	170100	8692230	4155	4155	4155	4155	0
199	20240911	170000	8692230	4155	4155	4155	4155	0
200	20240911	165900	8692230	4155	4155	4155	4155	0
201	20240911	165800	8692230	4155	4155	4155	4155	0
202	20240911	165700	8692230	4155	4155	4155	4155	0
203	20240911	165600	8692230	4155	4155	4155	4155	0
204	20240911	165500	8692230	4155	4155	4155	4155	0
205	20240911	165400	8692230	4155	4155	4155	4155	0
206	20240911	165300	8692230	4155	4155	4155	4155	0
207	20240911	165200	8692230	4155	4155	4155	4155	0
208	20240911	165100	8692230	4155	4155	4155	4155	0
209	20240911	165000	8692230	4155	4155	4155	4155	0
210	20240911	164900	8692230	4155	4155	4155	4155	0
211	20240911	164800	8692230	4155	4155	4155	4155	0
212	20240911	164700	8692230	4155	4155	4155	4155	27
213	20240911	164600	8692230	4155	4155	4155	4155	0
214	20240911	164500	8692230	4155	4155	4155	4155	0
215	20240911	164400	8692230	4155	4155	4155	4155	0
216	20240911	164300	8692230	4155	4155	4155	4155	0
217	20240911	164200	8692230	4155	4155	4155	4155	0
218	20240911	164100	8692230	4155	4155	4155	4155	0
219	20240911	164000	8692230	4155	4155	4155	4155	0
220	20240911	163900	8692230	4155	4155	4155	4155	0
221	20240911	163800	8692230	4155	4155	4155	4155	0
222	20240911	163700	8692230	4155	4155	4155	4155	0
223	20240911	163600	8692230	4155	4155	4155	4155	0
224	20240911	163500	8692230	4155	4155	4155	4155	0
225	20240911	163400	8692230	4155	4155	4155	4155	0
226	20240911	163300	8692230	4155	4155	4155	4155	0
227	20240911	163200	8692230	4155	4155	4155	4155	0
228	20240911	163100	8692230	4155	4155	4155	4155	0
229	20240911	163000	8692230	4155	4155	4155	4155	0
230	20240911	162900	8692230	4155	4155	4155	4155	0
231	20240911	162800	8692230	4155	4155	4155	4155	0
232	20240911	162700	8692230	4155	4155	4155	4155	0
233	20240911	162600	8692230	4155	4155	4155	4155	0
234	20240911	162500	8692230	4155	4155	4155	4155	0
235	20240911	162400	8692230	4155	4155	4155	4155	0
236	20240911	162300	8692230	4155	4155	4155	4155	0
237	20240911	162200	8692230	4155	4155	4155	4155	0
238	20240911	162100	8692230	4155	4155	4155	4155	0
239	20240911	162000	8692230	4155	4155	4155	4155	0
240	20240911	161900	8692230	4155	4155	4155	4155	0
241	20240911	161800	8692230	4155	4155	4155	4155	0
242	20240911	161700	8692230	4155	4155	4155	4155	27
243	20240911	161600	8692230	4155	4155	4155	4155	0
244	20240911	161500	8692230	4155	4155	4155	4155	0
245	20240911	161400	8692230	4155	4155	4155	4155	0
246	20240911	161300	8692230	4155	4155	4155	4155	0
247	20240911	161200	8692230	4155	4155	4155	4155	0
248	20240911	161100	8692230	4155	4155	4155	4155	0
249	20240911	161000	8692230	4155	4155	4155	4155	0
250	20240911	160900	8692230	4155	4155	4155	4155	0
251	20240911	160800	8692230	4155	4155	4155	4155	0
252	20240911	160700	8692230	4155	4155	4155	4155	0
253	20240911	160600	8692230	4155	4155	4155	4155	0
254	20240911	160500	8692230	4155	4155	4155	4155	0
255	20240911	160400	8692230	4155	4155	4155	4155	0
256	20240911	160300	8692230	4155	4155	4155	4155	0
257	20240911	160200	8692230	4155	4155	4155	4155	0
258	20240911	160100	8692230	4155	4155	4155	4155	0
259	20240911	160000	8692230	4155	4155	4155	4155	0
260	20240911	155900	8692230	4155	4155	4155	4155	0
261	20240911	155800	8692230	4155	4155	4155	4155	0
262	20240911	155700	8692230	4155	4155	4155	4155	0
263	20240911	155600	8692230	4155	4155	4155	4155	0
264	20240911	155500	8692230	4155	4155	4155	4155	0
265	20240911	155400	8692230	4155	4155	4155	4155	0
266	20240911	155300	8692230	4155	4155	4155	4155	0
267	20240911	155200	8692230	4155	4155	4155	4155	0
268	20240911	155100	8692230	4155	4155	4155	4155	0
269	20240911	155000	8692230	4155	4155	4155	4155	0
270	20240911	154900	8692230	4155	4155	4155	4155	0
271	20240911	154800	8692230	4155	4155	4155	4155	0
272	20240911	154700	8692230	4155	4155	4155	4155	27
273	20240911	154600	8692230	4155	4155	4155	4155	0
274	20240911	154500	8692230	4155	4155	4155	4155	0
275	20240911	154400	8692230	4155	4155	4155	4155	0
276	20240911	154300	8692230	4155	4155	4155	4155	0
277	20240911	154200	8692230	4155	4155	4155	4155	0
278	20240911	154100	8692230	4155	4155	4155	4155	0
279	20240911	154000	8692230	4155	4155	4155	4155	0
280	20240911	153900	8692230	4155	4155	4155	4155	0
281	20240911	153800	8692230	4155	4155	4155	4155	0
282	20240911	153700	8692230	4155	4155	4155	4155	0
283	20240911	153600	8692230	4155	4155	4155	4155	0
284	20240911	153500	8692230	4155	4155	4155	4155	0
285	20240911	153400	8692230	4155	4155	4155	4155	0
286	20240911	153300	8692230	4155	4155	4155	4155	0
287	20240911	153200	8692230	4155	4155	4155	4155	0
288	20240911	153100	8692230	4155	4155	4155	4155	0
289	20240911	153000	8692230	4155	4155	4155	4155	27
290	20240911	152900	8580045	4160	4160	4160	4160	0
291	20240911	152800	8580045	4160	4160	4160	4160	0
292	20240911	152700	8580045	4160	4160	4160	4160	0
293	20240911	152600	8580045	4160	4160	4160	4160	0
294	20240911	152500	8580045	4160	4160	4160	4160	0
295	20240911	152400	8580045	4160	4160	4160	4160	0
296	20240911	152300	8580045	4160	4160	4160	4160	0
297	20240911	152200	8580045	4160	4160	4160	4160	0
298	20240911	152100	8580045	4160	4160	4160	4160	0
299	20240911	152000	8580045	4160	4160	4160	4160	0
300	20240911	151900	8580045	4160	4160	4160	4160	0
301	20240911	151800	8580045	4160	4160	4160	4160	0
302	20240911	151700	8580045	4160	4160	4160	4160	0
303	20240911	151600	8580045	4160	4160	4160	4160	20
304	20240911	151500	8496845	4160	4160	4160	4160	0
305	20240911	151400	8496845	4160	4160	4160	4160	0
306	20240911	151300	8496845	4160	4160	4160	4160	0
307	20240911	151200	8496845	4160	4160	4160	4160	0
308	20240911	151100	8496845	4160	4160	4160	4160	0
309	20240911	151000	8496845	4160	4160	4160	4160	0
310	20240911	150900	8496845	4160	4160	4160	4160	0
311	20240911	150800	8496845	4160	4160	4160	4160	0
312	20240911	150700	8496845	4160	4160	4160	4160	0
313	20240911	150600	8496845	4160	4160	4160	4160	0
314	20240911	150500	8496845	4160	4160	4160	4160	0
315	20240911	150400	8496845	4160	4160	4160	4160	0
316	20240911	150300	8496845	4160	4160	4160	4160	0
317	20240911	150200	8496845	4160	4160	4160	4160	0
318	20240911	150100	8496845	4160	4160	4160	4160	0
319	20240911	150000	8496845	4160	4160	4160	4160	36
320	20240911	145900	8347085	4155	4155	4155	4155	0
321	20240911	145800	8347085	4155	4155	4155	4155	0
322	20240911	145700	8347085	4155	4155	4155	4155	0
323	20240911	145600	8347085	4155	4155	4155	4155	0
324	20240911	145500	8347085	4155	4155	4155	4155	0
325	20240911	145400	8347085	4155	4155	4155	4155	0
326	20240911	145300	8347085	4155	4155	4155	4155	0
327	20240911	145200	8347085	4155	4155	4155	4155	0
328	20240911	145100	8347085	4155	4155	4155	4155	0
329	20240911	145000	8347085	4155	4155	4155	4155	0
330	20240911	144900	8347085	4155	4155	4155	4155	0
331	20240911	144800	8347085	4155	4155	4155	4155	0
332	20240911	144700	8347085	4155	4155	4155	4155	0
333	20240911	144600	8347085	4155	4155	4155	4155	0
334	20240911	144500	8347085	4155	4155	4155	4155	0
335	20240911	144400	8347085	4155	4155	4155	4155	0
336	20240911	144300	8347085	4155	4155	4155	4155	0
337	20240911	144200	8347085	4155	4155	4155	4155	0
338	20240911	144100	8347085	4155	4155	4155	4155	0
339	20240911	144000	8347085	4155	4155	4155	4155	0
340	20240911	143900	8347085	4155	4155	4155	4155	0
341	20240911	143800	8347085	4155	4155	4155	4155	0
342	20240911	143700	8347085	4155	4155	4155	4155	0
343	20240911	143600	8347085	4155	4155	4155	4155	91
344	20240911	143500	7968980	4155	4155	4155	4155	0
345	20240911	143400	7968980	4155	4155	4155	4155	0
346	20240911	143300	7968980	4155	4155	4155	4155	0
347	20240911	143200	7968980	4155	4155	4155	4155	0
348	20240911	143100	7968980	4155	4155	4155	4155	0
349	20240911	143000	7968980	4155	4155	4155	4155	0
350	20240911	142900	7968980	4155	4155	4155	4155	0
351	20240911	142800	7968980	4155	4155	4155	4155	0
352	20240911	142700	7968980	4155	4155	4155	4155	0
353	20240911	142600	7968980	4155	4155	4155	4155	0
354	20240911	142500	7968980	4155	4155	4155	4155	0
355	20240911	142400	7968980	4155	4155	4155	4155	0
356	20240911	142300	7968980	4155	4155	4155	4155	0
357	20240911	142200	7968980	4155	4155	4155	4155	0
358	20240911	142100	7968980	4155	4155	4155	4155	0
359	20240911	142000	7968980	4155	4155	4155	4155	0
360	20240911	141900	7968980	4155	4155	4155	4155	0
361	20240911	141800	7968980	4155	4155	4155	4155	0
362	20240911	141700	7968980	4155	4155	4155	4155	0
363	20240911	141600	7968980	4155	4155	4155	4155	0
364	20240911	141500	7968980	4155	4155	4155	4155	0
365	20240911	141400	7968980	4155	4155	4155	4155	0
366	20240911	141300	7968980	4155	4155	4155	4155	0
367	20240911	141200	7968980	4155	4155	4155	4155	0
368	20240911	141100	7968980	4155	4155	4155	4155	0
369	20240911	141000	7968980	4155	4155	4155	4155	0
370	20240911	140900	7968980	4155	4155	4155	4155	0
371	20240911	140800	7968980	4155	4155	4155	4155	0
372	20240911	140700	7968980	4155	4155	4155	4155	0
373	20240911	140600	7968980	4155	4155	4155	4155	0
374	20240911	140500	7968980	4155	4155	4155	4155	0
375	20240911	140400	7968980	4155	4155	4155	4155	0
376	20240911	140300	7968980	4155	4155	4155	4155	0
377	20240911	140200	7968980	4155	4155	4155	4155	0
378	20240911	140100	7968980	4155	4155	4155	4155	0
379	20240911	140000	7968980	4155	4155	4155	4155	0
380	20240911	135900	7968980	4155	4155	4155	4155	0
381	20240911	135800	7968980	4155	4155	4155	4155	0
382	20240911	135700	7968980	4155	4155	4155	4155	0
383	20240911	135600	7968980	4155	4155	4155	4155	0
384	20240911	135500	7968980	4155	4155	4155	4155	0
385	20240911	135400	7968980	4155	4155	4155	4155	0
386	20240911	135300	7968980	4155	4155	4155	4155	0
387	20240911	135200	7968980	4155	4155	4155	4155	0
388	20240911	135100	7968980	4155	4155	4155	4155	0
389	20240911	135000	7968980	4155	4155	4155	4155	0
390	20240911	134900	7968980	4155	4155	4155	4155	0
391	20240911	134800	7968980	4155	4155	4155	4155	0
392	20240911	134700	7968980	4155	4155	4155	4155	0
393	20240911	134600	7968980	4155	4155	4155	4155	0
394	20240911	134500	7968980	4155	4155	4155	4155	0
395	20240911	134400	7968980	4155	4155	4155	4155	0
396	20240911	134300	7968980	4155	4155	4155	4155	3
397	20240911	134200	7956515	4155	4155	4155	4155	0
398	20240911	134100	7956515	4155	4155	4155	4155	0
399	20240911	134000	7956515	4155	4155	4155	4155	0
400	20240911	133900	7956515	4155	4155	4155	4155	0
401	20240911	133800	7956515	4155	4155	4155	4155	3
402	20240911	133700	7944050	4155	4155	4155	4155	0
403	20240911	133600	7944050	4155	4155	4155	4155	0
404	20240911	133500	7944050	4155	4155	4155	4155	0
405	20240911	133400	7944050	4155	4155	4155	4155	0
406	20240911	133300	7944050	4155	4155	4155	4155	0
407	20240911	133200	7944050	4155	4155	4155	4155	0
408	20240911	133100	7944050	4155	4155	4155	4155	0
409	20240911	133000	7944050	4155	4155	4155	4155	0
410	20240911	132900	7944050	4155	4155	4155	4155	0
411	20240911	132800	7944050	4155	4155	4155	4155	0
412	20240911	132700	7944050	4155	4155	4155	4155	0
413	20240911	132600	7944050	4155	4155	4155	4155	0
414	20240911	132500	7944050	4155	4155	4155	4155	0
415	20240911	132400	7944050	4155	4155	4155	4155	0
416	20240911	132300	7944050	4155	4155	4155	4155	0
417	20240911	132200	7944050	4155	4155	4155	4155	0
418	20240911	132100	7944050	4155	4155	4155	4155	0
419	20240911	132000	7944050	4155	4155	4155	4155	0
420	20240911	131900	7944050	4155	4155	4155	4155	0
421	20240911	131800	7944050	4155	4155	4155	4155	0
422	20240911	131700	7944050	4155	4155	4155	4155	0
423	20240911	131600	7944050	4155	4155	4155	4155	0
424	20240911	131500	7944050	4155	4155	4155	4155	0
425	20240911	131400	7944050	4155	4155	4155	4155	0
426	20240911	131300	7944050	4155	4155	4155	4155	0
427	20240911	131200	7944050	4155	4155	4155	4155	0
428	20240911	131100	7944050	4155	4155	4155	4155	0
429	20240911	131000	7944050	4155	4155	4155	4155	0
430	20240911	130900	7944050	4155	4155	4155	4155	0
431	20240911	130800	7944050	4155	4155	4155	4155	0
432	20240911	130700	7944050	4155	4155	4155	4155	0
433	20240911	130600	7944050	4155	4155	4155	4155	0
434	20240911	130500	7944050	4155	4155	4155	4155	0
435	20240911	130400	7944050	4155	4155	4155	4155	0
436	20240911	130300	7944050	4155	4155	4155	4155	0
437	20240911	130200	7944050	4155	4155	4155	4155	0
438	20240911	130100	7944050	4155	4155	4155	4155	0
439	20240911	130000	7944050	4155	4155	4155	4155	0
440	20240911	125900	7944050	4155	4155	4155	4155	0
441	20240911	125800	7944050	4155	4155	4155	4155	0
442	20240911	125700	7944050	4155	4155	4155	4155	0
443	20240911	125600	7944050	4155	4155	4155	4155	0
444	20240911	125500	7944050	4155	4155	4155	4155	0
445	20240911	125400	7944050	4155	4155	4155	4155	0
446	20240911	125300	7944050	4155	4155	4155	4155	0
447	20240911	125200	7944050	4155	4155	4155	4155	25
448	20240911	125100	7840175	4160	4160	4160	4160	0
449	20240911	125000	7840175	4160	4160	4160	4160	0
450	20240911	124900	7840175	4160	4160	4160	4160	0
451	20240911	124800	7840175	4160	4160	4160	4160	0
452	20240911	124700	7840175	4160	4160	4160	4160	1
453	20240911	124600	7836015	4160	4160	4160	4160	0
454	20240911	124500	7836015	4160	4160	4160	4160	0
455	20240911	124400	7836015	4160	4160	4160	4160	0
456	20240911	124300	7836015	4160	4160	4160	4160	0
457	20240911	124200	7836015	4160	4160	4160	4160	0
458	20240911	124100	7836015	4160	4160	4160	4160	0
459	20240911	124000	7836015	4160	4160	4160	4160	0
460	20240911	123900	7836015	4160	4160	4160	4160	0
461	20240911	123800	7836015	4160	4160	4160	4160	0
462	20240911	123700	7836015	4160	4160	4160	4160	0
463	20240911	123600	7836015	4160	4160	4160	4160	0
464	20240911	123500	7836015	4160	4160	4160	4160	0
465	20240911	123400	7836015	4160	4160	4160	4160	0
466	20240911	123300	7836015	4160	4160	4160	4160	0
467	20240911	123200	7836015	4160	4160	4160	4160	0
468	20240911	123100	7836015	4160	4160	4160	4160	0
469	20240911	123000	7836015	4160	4160	4160	4160	0
470	20240911	122900	7836015	4160	4160	4160	4160	0
471	20240911	122800	7836015	4160	4160	4160	4160	0
472	20240911	122700	7836015	4160	4160	4160	4160	0
473	20240911	122600	7836015	4160	4160	4160	4160	0
474	20240911	122500	7836015	4160	4160	4160	4160	0
475	20240911	122400	7836015	4160	4160	4160	4160	0
476	20240911	122300	7836015	4160	4160	4160	4160	0
477	20240911	122200	7836015	4160	4160	4160	4160	0
478	20240911	122100	7836015	4160	4160	4160	4160	0
479	20240911	122000	7836015	4160	4160	4160	4160	0
480	20240911	121900	7836015	4160	4160	4160	4160	0
481	20240911	121800	7836015	4160	4160	4160	4160	0
482	20240911	121700	7836015	4160	4160	4160	4160	0
483	20240911	121600	7836015	4160	4160	4160	4160	0
484	20240911	121500	7836015	4160	4160	4160	4160	0
485	20240911	121400	7836015	4160	4160	4160	4160	0
486	20240911	121300	7836015	4160	4160	4160	4160	0
487	20240911	121200	7836015	4160	4160	4160	4160	0
488	20240911	121100	7836015	4160	4160	4160	4160	0
489	20240911	121000	7836015	4160	4160	4160	4160	0
490	20240911	120900	7836015	4160	4160	4160	4160	0
491	20240911	120800	7836015	4160	4160	4160	4160	112
492	20240911	120700	7370095	4160	4160	4160	4160	0
493	20240911	120600	7370095	4160	4160	4160	4160	0
494	20240911	120500	7370095	4160	4160	4160	4160	0
495	20240911	120400	7370095	4160	4160	4160	4160	0
496	20240911	120300	7370095	4160	4160	4160	4160	0
497	20240911	120200	7370095	4160	4160	4160	4160	0
498	20240911	120100	7370095	4160	4160	4160	4160	0
499	20240911	120000	7370095	4160	4160	4160	4160	0
500	20240911	115900	7370095	4160	4160	4160	4160	0
501	20240911	115800	7370095	4160	4160	4160	4160	0
502	20240911	115700	7370095	4160	4160	4160	4160	0
503	20240911	115600	7370095	4160	4160	4160	4160	0
504	20240911	115500	7370095	4160	4160	4160	4160	0
505	20240911	115400	7370095	4160	4160	4160	4160	0
506	20240911	115300	7370095	4160	4160	4160	4160	0
507	20240911	115200	7370095	4160	4160	4160	4160	0
508	20240911	115100	7370095	4160	4160	4160	4160	4
509	20240911	115000	7353455	4165	4165	4165	4165	0
510	20240911	114900	7353455	4165	4165	4165	4165	0
511	20240911	114800	7353455	4165	4165	4165	4165	0
512	20240911	114700	7353455	4165	4165	4165	4165	0
513	20240911	114600	7353455	4165	4165	4165	4165	0
514	20240911	114500	7353455	4165	4165	4165	4165	1
515	20240911	114400	7349290	4160	4160	4160	4160	0
516	20240911	114300	7349290	4160	4160	4160	4160	0
517	20240911	114200	7349290	4160	4160	4160	4160	0
518	20240911	114100	7349290	4160	4160	4160	4160	0
519	20240911	114000	7349290	4160	4160	4160	4160	0
520	20240911	113900	7349290	4160	4160	4160	4160	0
521	20240911	113800	7349290	4160	4160	4160	4160	24
522	20240911	113700	7249450	4165	4165	4165	4165	0
523	20240911	113600	7249450	4165	4165	4165	4165	0
524	20240911	113500	7249450	4165	4165	4165	4165	0
525	20240911	113400	7249450	4165	4165	4165	4165	0
526	20240911	113300	7249450	4165	4165	4165	4165	0
527	20240911	113200	7249450	4165	4165	4165	4165	0
528	20240911	113100	7249450	4165	4165	4165	4165	0
529	20240911	113000	7249450	4165	4165	4165	4165	0
530	20240911	112900	7249450	4165	4165	4165	4165	0
531	20240911	112800	7249450	4165	4165	4165	4165	0
532	20240911	112700	7249450	4165	4165	4165	4165	0
533	20240911	112600	7249450	4165	4165	4165	4165	0
534	20240911	112500	7249450	4165	4165	4165	4165	0
535	20240911	112400	7249450	4165	4165	4165	4165	0
536	20240911	112300	7249450	4165	4165	4165	4165	0
537	20240911	112200	7249450	4165	4165	4165	4165	2
538	20240911	112100	7241120	4160	4160	4160	4160	0
539	20240911	112000	7241120	4160	4160	4160	4160	0
540	20240911	111900	7241120	4160	4160	4160	4160	12
541	20240911	111800	7191200	4160	4160	4160	4160	0
542	20240911	111700	7191200	4160	4160	4160	4160	0
543	20240911	111600	7191200	4160	4160	4160	4160	0
544	20240911	111500	7191200	4160	4160	4160	4160	0
545	20240911	111400	7191200	4160	4160	4160	4160	0
546	20240911	111300	7191200	4160	4160	4160	4160	0
547	20240911	111200	7191200	4160	4160	4160	4160	0
548	20240911	111100	7191200	4160	4160	4160	4160	0
549	20240911	111000	7191200	4160	4160	4160	4160	0
550	20240911	110900	7191200	4160	4160	4160	4160	0
551	20240911	110800	7191200	4160	4160	4160	4160	0
552	20240911	110700	7191200	4160	4160	4160	4160	3
553	20240911	110600	7178720	4160	4160	4160	4160	0
554	20240911	110500	7178720	4160	4160	4160	4160	0
555	20240911	110400	7178720	4160	4160	4160	4160	0
556	20240911	110300	7178720	4160	4160	4160	4160	0
557	20240911	110200	7178720	4160	4160	4160	4160	0
558	20240911	110100	7178720	4160	4160	4160	4160	0
559	20240911	110000	7178720	4160	4160	4160	4160	0
560	20240911	105900	7178720	4160	4160	4160	4160	0
561	20240911	105800	7178720	4160	4160	4160	4160	0
562	20240911	105700	7178720	4160	4160	4160	4160	0
563	20240911	105600	7178720	4160	4160	4160	4160	0
564	20240911	105500	7178720	4160	4160	4160	4160	0
565	20240911	105400	7178720	4160	4160	4160	4160	0
566	20240911	105300	7178720	4160	4160	4160	4160	0
567	20240911	105200	7178720	4160	4160	4160	4160	0
568	20240911	105100	7178720	4160	4160	4160	4160	0
569	20240911	105000	7178720	4160	4160	4160	4160	0
570	20240911	104900	7178720	4160	4160	4160	4160	0
571	20240911	104800	7178720	4160	4160	4160	4160	0
572	20240911	104700	7178720	4160	4160	4160	4160	70
573	20240911	104600	6887520	4170	4170	4170	4170	0
574	20240911	104500	6887520	4170	4170	4170	4170	0
575	20240911	104400	6887520	4170	4170	4170	4170	0
576	20240911	104300	6887520	4170	4170	4170	4170	0
577	20240911	104200	6887520	4170	4170	4170	4170	0
578	20240911	104100	6887520	4170	4170	4170	4170	0
579	20240911	104000	6887520	4170	4170	4170	4170	0
580	20240911	103900	6887520	4170	4170	4170	4170	0
581	20240911	103800	6887520	4170	4170	4170	4170	0
582	20240911	103700	6887520	4170	4170	4170	4170	0
583	20240911	103600	6887520	4170	4170	4170	4170	0
584	20240911	103500	6887520	4170	4170	4170	4170	0
585	20240911	103400	6887520	4170	4170	4170	4170	0
586	20240911	103300	6887520	4170	4170	4170	4170	0
587	20240911	103200	6887520	4170	4170	4170	4170	1000
588	20240911	103100	2717520	4170	4170	4170	4170	0
589	20240911	103000	2717520	4170	4170	4170	4170	0
590	20240911	102900	2717520	4170	4170	4170	4170	0
591	20240911	102800	2717520	4170	4170	4170	4170	0
592	20240911	102700	2717520	4170	4170	4170	4170	0
593	20240911	102600	2717520	4170	4155	4170	4155	2
594	20240911	102500	2709195	4155	4155	4155	4155	0
595	20240911	102400	2709195	4155	4155	4155	4155	0
596	20240911	102300	2709195	4155	4155	4155	4155	0
597	20240911	102200	2709195	4155	4155	4155	4155	0
598	20240911	102100	2709195	4155	4155	4155	4155	0
599	20240911	102000	2709195	4155	4155	4155	4155	0
600	20240911	101900	2709195	4155	4155	4155	4155	0
601	20240911	101800	2709195	4155	4155	4155	4155	0
602	20240911	101700	2709195	4155	4155	4155	4155	0
603	20240911	101600	2709195	4155	4155	4155	4155	0
604	20240911	101500	2709195	4155	4155	4155	4155	0
605	20240911	101400	2709195	4155	4155	4155	4155	0
606	20240911	101300	2709195	4155	4155	4155	4155	0
607	20240911	101200	2709195	4155	4155	4155	4155	0
608	20240911	101100	2709195	4155	4155	4155	4155	1
609	20240911	101000	2705040	4170	4155	4170	4155	2
610	20240911	100900	2696715	4155	4155	4155	4155	0
611	20240911	100800	2696715	4155	4155	4155	4155	245
612	20240911	100700	1678740	4175	4175	4175	4175	0
613	20240911	100600	1678740	4175	4175	4175	4175	0
614	20240911	100500	1678740	4175	4175	4175	4175	0
615	20240911	100400	1678740	4175	4175	4175	4175	0
616	20240911	100300	1678740	4175	4175	4175	4175	0
617	20240911	100200	1678740	4175	4175	4175	4175	0
618	20240911	100100	1678740	4175	4175	4175	4175	0
619	20240911	100000	1678740	4175	4175	4175	4175	0
620	20240911	095900	1678740	4175	4175	4175	4175	0
621	20240911	095800	1678740	4175	4175	4175	4175	0
622	20240911	095700	1678740	4175	4175	4175	4175	0
623	20240911	095600	1678740	4175	4175	4175	4175	0
624	20240911	095500	1678740	4175	4175	4175	4175	0
625	20240911	095400	1678740	4175	4175	4175	4175	0
626	20240911	095300	1678740	4175	4175	4175	4175	0
627	20240911	095200	1678740	4175	4175	4175	4175	0
628	20240911	095100	1678740	4175	4175	4175	4175	0
629	20240911	095000	1678740	4175	4175	4175	4175	0
630	20240911	094900	1678740	4175	4175	4175	4175	0
631	20240911	094800	1678740	4175	4175	4175	4175	0
632	20240911	094700	1678740	4175	4175	4175	4175	0
633	20240911	094600	1678740	4175	4175	4175	4175	0
634	20240911	094500	1678740	4175	4175	4175	4175	0
635	20240911	094400	1678740	4175	4175	4175	4175	0
636	20240911	094300	1678740	4175	4175	4175	4175	0
637	20240911	094200	1678740	4175	4175	4175	4175	0
638	20240911	094100	1678740	4175	4175	4175	4175	0
639	20240911	094000	1678740	4175	4175	4175	4175	0
640	20240911	093900	1678740	4175	4175	4175	4175	0
641	20240911	093800	1678740	4175	4175	4175	4175	0
642	20240911	093700	1678740	4175	4175	4175	4175	0
643	20240911	093600	1678740	4175	4175	4175	4175	0
644	20240911	093500	1678740	4175	4175	4175	4175	0
645	20240911	093400	1678740	4175	4175	4175	4175	0
646	20240911	093300	1678740	4175	4175	4175	4175	0
647	20240911	093200	1678740	4175	4175	4175	4175	0
648	20240911	093100	1678740	4175	4175	4175	4175	0
649	20240911	093000	1678740	4175	4175	4175	4175	0
650	20240911	092900	1678740	4175	4175	4175	4175	0
651	20240911	092800	1678740	4175	4175	4175	4175	10
652	20240911	092700	1636990	4180	4180	4180	4180	1
653	20240911	092600	1632810	4175	4175	4175	4175	0
654	20240911	092500	1632810	4175	4175	4175	4175	0
655	20240911	092400	1632810	4175	4175	4175	4175	0
656	20240911	092300	1632810	4175	4175	4175	4175	0
657	20240911	092200	1632810	4175	4175	4175	4175	0
658	20240911	092100	1632810	4175	4175	4175	4175	0
659	20240911	092000	1632810	4175	4175	4175	4175	0
660	20240911	091900	1632810	4175	4175	4175	4175	0
661	20240911	091800	1632810	4175	4175	4175	4175	0
662	20240911	091700	1632810	4175	4175	4175	4175	0
663	20240911	091600	1632810	4175	4175	4175	4175	0
664	20240911	091500	1632810	4175	4175	4175	4175	0
665	20240911	091400	1632810	4175	4175	4175	4175	0
666	20240911	091300	1632810	4175	4175	4175	4175	0
667	20240911	091200	1632810	4175	4175	4175	4175	0
668	20240911	091100	1632810	4175	4175	4175	4175	0
669	20240911	091000	1632810	4175	4175	4175	4175	39
670	20240911	090900	1469985	4180	4180	4180	4180	0
671	20240911	090800	1469985	4180	4180	4180	4180	1
672	20240911	090700	1465805	4175	4180	4180	4175	160
673	20240911	090600	797785	4175	4175	4175	4175	39
674	20240911	090500	634960	4155	4155	4155	4155	0
675	20240911	090400	634960	4155	4155	4155	4155	0
676	20240911	090300	634960	4155	4155	4155	4155	0
677	20240911	090200	634960	4155	4155	4155	4155	0
678	20240911	090100	634960	4155	4155	4155	4155	0
679	20240911	090000	634960	4155	4180	4180	4155	150