KissMeData/204210/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203200	39534475	2705	2705	2705	2705	65
3	20240912	203100	39534475	2705	2705	2705	2705	0
4	20240912	203000	39534475	2705	2705	2705	2705	0
5	20240912	202900	39534475	2705	2705	2705	2705	0
6	20240912	202800	39534475	2705	2705	2705	2705	0
7	20240912	202700	39534475	2705	2705	2705	2705	0
8	20240912	202600	39534475	2705	2705	2705	2705	0
9	20240912	202500	39534475	2705	2705	2705	2705	0
10	20240912	202400	39534475	2705	2705	2705	2705	0
11	20240912	202300	39534475	2705	2705	2705	2705	0
12	20240912	202200	39534475	2705	2705	2705	2705	0
13	20240912	202100	39534475	2705	2705	2705	2705	0
14	20240912	202000	39534475	2705	2705	2705	2705	0
15	20240912	201900	39534475	2705	2705	2705	2705	0
16	20240912	201800	39534475	2705	2705	2705	2705	0
17	20240912	201700	39534475	2705	2705	2705	2705	0
18	20240912	201600	39534475	2705	2705	2705	2705	0
19	20240912	201500	39534475	2705	2705	2705	2705	0
20	20240912	201400	39534475	2705	2705	2705	2705	0
21	20240912	201300	39534475	2705	2705	2705	2705	0
22	20240912	201200	39534475	2705	2705	2705	2705	0
23	20240912	201100	39534475	2705	2705	2705	2705	0
24	20240912	201000	39534475	2705	2705	2705	2705	0
25	20240912	200900	39534475	2705	2705	2705	2705	0
26	20240912	200800	39534475	2705	2705	2705	2705	0
27	20240912	200700	39534475	2705	2705	2705	2705	0
28	20240912	200600	39534475	2705	2705	2705	2705	0
29	20240912	200500	39534475	2705	2705	2705	2705	0
30	20240912	200400	39534475	2705	2705	2705	2705	0
31	20240912	200300	39534475	2705	2705	2705	2705	0
32	20240912	200200	39534475	2705	2705	2705	2705	65
33	20240912	200100	39534475	2705	2705	2705	2705	0
34	20240912	200000	39534475	2705	2705	2705	2705	0
35	20240912	195900	39534475	2705	2705	2705	2705	0
36	20240912	195800	39534475	2705	2705	2705	2705	0
37	20240912	195700	39534475	2705	2705	2705	2705	0
38	20240912	195600	39534475	2705	2705	2705	2705	0
39	20240912	195500	39534475	2705	2705	2705	2705	0
40	20240912	195400	39534475	2705	2705	2705	2705	0
41	20240912	195300	39534475	2705	2705	2705	2705	0
42	20240912	195200	39534475	2705	2705	2705	2705	0
43	20240912	195100	39534475	2705	2705	2705	2705	0
44	20240912	195000	39534475	2705	2705	2705	2705	0
45	20240912	194900	39534475	2705	2705	2705	2705	0
46	20240912	194800	39534475	2705	2705	2705	2705	0
47	20240912	194700	39534475	2705	2705	2705	2705	0
48	20240912	194600	39534475	2705	2705	2705	2705	0
49	20240912	194500	39534475	2705	2705	2705	2705	0
50	20240912	194400	39534475	2705	2705	2705	2705	0
51	20240912	194300	39534475	2705	2705	2705	2705	0
52	20240912	194200	39534475	2705	2705	2705	2705	0
53	20240912	194100	39534475	2705	2705	2705	2705	0
54	20240912	194000	39534475	2705	2705	2705	2705	0
55	20240912	193900	39534475	2705	2705	2705	2705	0
56	20240912	193800	39534475	2705	2705	2705	2705	0
57	20240912	193700	39534475	2705	2705	2705	2705	0
58	20240912	193600	39534475	2705	2705	2705	2705	0
59	20240912	193500	39534475	2705	2705	2705	2705	0
60	20240912	193400	39534475	2705	2705	2705	2705	0
61	20240912	193300	39534475	2705	2705	2705	2705	0
62	20240912	193200	39534475	2705	2705	2705	2705	65
63	20240912	193100	39534475	2705	2705	2705	2705	0
64	20240912	193000	39534475	2705	2705	2705	2705	0
65	20240912	192900	39534475	2705	2705	2705	2705	0
66	20240912	192800	39534475	2705	2705	2705	2705	0
67	20240912	192700	39534475	2705	2705	2705	2705	0
68	20240912	192600	39534475	2705	2705	2705	2705	0
69	20240912	192500	39534475	2705	2705	2705	2705	0
70	20240912	192400	39534475	2705	2705	2705	2705	0
71	20240912	192300	39534475	2705	2705	2705	2705	0
72	20240912	192200	39534475	2705	2705	2705	2705	0
73	20240912	192100	39534475	2705	2705	2705	2705	0
74	20240912	192000	39534475	2705	2705	2705	2705	0
75	20240912	191900	39534475	2705	2705	2705	2705	0
76	20240912	191800	39534475	2705	2705	2705	2705	0
77	20240912	191700	39534475	2705	2705	2705	2705	0
78	20240912	191600	39534475	2705	2705	2705	2705	0
79	20240912	191500	39534475	2705	2705	2705	2705	0
80	20240912	191400	39534475	2705	2705	2705	2705	0
81	20240912	191300	39534475	2705	2705	2705	2705	0
82	20240912	191200	39534475	2705	2705	2705	2705	0
83	20240912	191100	39534475	2705	2705	2705	2705	0
84	20240912	191000	39534475	2705	2705	2705	2705	0
85	20240912	190900	39534475	2705	2705	2705	2705	0
86	20240912	190800	39534475	2705	2705	2705	2705	0
87	20240912	190700	39534475	2705	2705	2705	2705	0
88	20240912	190600	39534475	2705	2705	2705	2705	0
89	20240912	190500	39534475	2705	2705	2705	2705	0
90	20240912	190400	39534475	2705	2705	2705	2705	0
91	20240912	190300	39534475	2705	2705	2705	2705	0
92	20240912	190200	39534475	2705	2705	2705	2705	65
93	20240912	190100	39534475	2705	2705	2705	2705	0
94	20240912	190000	39534475	2705	2705	2705	2705	0
95	20240912	185900	39534475	2705	2705	2705	2705	0
96	20240912	185800	39534475	2705	2705	2705	2705	0
97	20240912	185700	39534475	2705	2705	2705	2705	0
98	20240912	185600	39534475	2705	2705	2705	2705	0
99	20240912	185500	39534475	2705	2705	2705	2705	0
100	20240912	185400	39534475	2705	2705	2705	2705	0
101	20240912	185300	39534475	2705	2705	2705	2705	0
102	20240912	185200	39534475	2705	2705	2705	2705	0
103	20240912	185100	39534475	2705	2705	2705	2705	0
104	20240912	185000	39534475	2705	2705	2705	2705	0
105	20240912	184900	39534475	2705	2705	2705	2705	0
106	20240912	184800	39534475	2705	2705	2705	2705	0
107	20240912	184700	39534475	2705	2705	2705	2705	0
108	20240912	184600	39534475	2705	2705	2705	2705	0
109	20240912	184500	39534475	2705	2705	2705	2705	0
110	20240912	184400	39534475	2705	2705	2705	2705	0
111	20240912	184300	39534475	2705	2705	2705	2705	0
112	20240912	184200	39534475	2705	2705	2705	2705	0
113	20240912	184100	39534475	2705	2705	2705	2705	0
114	20240912	184000	39534475	2705	2705	2705	2705	0
115	20240912	183900	39534475	2705	2705	2705	2705	0
116	20240912	183800	39534475	2705	2705	2705	2705	0
117	20240912	183700	39534475	2705	2705	2705	2705	0
118	20240912	183600	39534475	2705	2705	2705	2705	0
119	20240912	183500	39534475	2705	2705	2705	2705	0
120	20240912	183400	39534475	2705	2705	2705	2705	0
121	20240912	183300	39534475	2705	2705	2705	2705	0
122	20240912	183200	39534475	2705	2705	2705	2705	65
123	20240912	183100	39534475	2705	2705	2705	2705	0
124	20240912	183000	39534475	2705	2705	2705	2705	0
125	20240912	182900	39534475	2705	2705	2705	2705	0
126	20240912	182800	39534475	2705	2705	2705	2705	0
127	20240912	182700	39534475	2705	2705	2705	2705	0
128	20240912	182600	39534475	2705	2705	2705	2705	0
129	20240912	182500	39534475	2705	2705	2705	2705	0
130	20240912	182400	39534475	2705	2705	2705	2705	0
131	20240912	182300	39534475	2705	2705	2705	2705	0
132	20240912	182200	39534475	2705	2705	2705	2705	0
133	20240912	182100	39534475	2705	2705	2705	2705	0
134	20240912	182000	39534475	2705	2705	2705	2705	0
135	20240912	181900	39534475	2705	2705	2705	2705	0
136	20240912	181800	39534475	2705	2705	2705	2705	0
137	20240912	181700	39534475	2705	2705	2705	2705	0
138	20240912	181600	39534475	2705	2705	2705	2705	0
139	20240912	181500	39534475	2705	2705	2705	2705	0
140	20240912	181400	39534475	2705	2705	2705	2705	0
141	20240912	181300	39534475	2705	2705	2705	2705	0
142	20240912	181200	39534475	2705	2705	2705	2705	0
143	20240912	181100	39534475	2705	2705	2705	2705	0
144	20240912	181000	39534475	2705	2705	2705	2705	0
145	20240912	180900	39534475	2705	2705	2705	2705	0
146	20240912	180800	39534475	2705	2705	2705	2705	0
147	20240912	180700	39534475	2705	2705	2705	2705	0
148	20240912	180600	39534475	2705	2705	2705	2705	0
149	20240912	180500	39534475	2705	2705	2705	2705	0
150	20240912	180400	39534475	2705	2705	2705	2705	0
151	20240912	180300	39534475	2705	2705	2705	2705	0
152	20240912	180200	39534475	2705	2705	2705	2705	65
153	20240912	180100	39534475	2705	2705	2705	2705	0
154	20240912	180000	39534475	2705	2705	2705	2705	0
155	20240912	175900	39534475	2705	2705	2705	2705	0
156	20240912	175800	39534475	2705	2705	2705	2705	0
157	20240912	175700	39534475	2705	2705	2705	2705	0
158	20240912	175600	39534475	2705	2705	2705	2705	0
159	20240912	175500	39534475	2705	2705	2705	2705	0
160	20240912	175400	39534475	2705	2705	2705	2705	0
161	20240912	175300	39534475	2705	2705	2705	2705	0
162	20240912	175200	39534475	2705	2705	2705	2705	0
163	20240912	175100	39534475	2705	2705	2705	2705	0
164	20240912	175000	39534475	2705	2705	2705	2705	0
165	20240912	174900	39534475	2705	2705	2705	2705	0
166	20240912	174800	39534475	2705	2705	2705	2705	0
167	20240912	174700	39534475	2705	2705	2705	2705	0
168	20240912	174600	39534475	2705	2705	2705	2705	0
169	20240912	174500	39534475	2705	2705	2705	2705	0
170	20240912	174400	39534475	2705	2705	2705	2705	0
171	20240912	174300	39534475	2705	2705	2705	2705	0
172	20240912	174200	39534475	2705	2705	2705	2705	0
173	20240912	174100	39534475	2705	2705	2705	2705	0
174	20240912	174000	39534475	2705	2705	2705	2705	0
175	20240912	173900	39534475	2705	2705	2705	2705	0
176	20240912	173800	39534475	2705	2705	2705	2705	0
177	20240912	173700	39534475	2705	2705	2705	2705	0
178	20240912	173600	39534475	2705	2705	2705	2705	0
179	20240912	173500	39534475	2705	2705	2705	2705	0
180	20240912	173400	39534475	2705	2705	2705	2705	0
181	20240912	173300	39534475	2705	2705	2705	2705	0
182	20240912	173200	39534475	2705	2705	2705	2705	65
183	20240912	173100	39534475	2705	2705	2705	2705	0
184	20240912	173000	39534475	2705	2705	2705	2705	0
185	20240912	172900	39534475	2705	2705	2705	2705	0
186	20240912	172800	39534475	2705	2705	2705	2705	0
187	20240912	172700	39534475	2705	2705	2705	2705	0
188	20240912	172600	39534475	2705	2705	2705	2705	0
189	20240912	172500	39534475	2705	2705	2705	2705	0
190	20240912	172400	39534475	2705	2705	2705	2705	0
191	20240912	172300	39534475	2705	2705	2705	2705	0
192	20240912	172200	39534475	2705	2705	2705	2705	0
193	20240912	172100	39534475	2705	2705	2705	2705	0
194	20240912	172000	39534475	2705	2705	2705	2705	0
195	20240912	171900	39534475	2705	2705	2705	2705	0
196	20240912	171800	39534475	2705	2705	2705	2705	0
197	20240912	171700	39534475	2705	2705	2705	2705	0
198	20240912	171600	39534475	2705	2705	2705	2705	0
199	20240912	171500	39534475	2705	2705	2705	2705	0
200	20240912	171400	39534475	2705	2705	2705	2705	0
201	20240912	171300	39534475	2705	2705	2705	2705	0
202	20240912	171200	39534475	2705	2705	2705	2705	0
203	20240912	171100	39534475	2705	2705	2705	2705	0
204	20240912	171000	39534475	2705	2705	2705	2705	0
205	20240912	170900	39534475	2705	2705	2705	2705	0
206	20240912	170800	39534475	2705	2705	2705	2705	0
207	20240912	170700	39534475	2705	2705	2705	2705	0
208	20240912	170600	39534475	2705	2705	2705	2705	0
209	20240912	170500	39534475	2705	2705	2705	2705	0
210	20240912	170400	39534475	2705	2705	2705	2705	0
211	20240912	170300	39534475	2705	2705	2705	2705	0
212	20240912	170200	39534475	2705	2705	2705	2705	65
213	20240912	170100	39534475	2705	2705	2705	2705	0
214	20240912	170000	39534475	2705	2705	2705	2705	0
215	20240912	165900	39534475	2705	2705	2705	2705	0
216	20240912	165800	39534475	2705	2705	2705	2705	0
217	20240912	165700	39534475	2705	2705	2705	2705	0
218	20240912	165600	39534475	2705	2705	2705	2705	0
219	20240912	165500	39534475	2705	2705	2705	2705	0
220	20240912	165400	39534475	2705	2705	2705	2705	0
221	20240912	165300	39534475	2705	2705	2705	2705	0
222	20240912	165200	39534475	2705	2705	2705	2705	0
223	20240912	165100	39534475	2705	2705	2705	2705	0
224	20240912	165000	39534475	2705	2705	2705	2705	0
225	20240912	164900	39534475	2705	2705	2705	2705	0
226	20240912	164800	39534475	2705	2705	2705	2705	0
227	20240912	164700	39534475	2705	2705	2705	2705	0
228	20240912	164600	39534475	2705	2705	2705	2705	0
229	20240912	164500	39534475	2705	2705	2705	2705	0
230	20240912	164400	39534475	2705	2705	2705	2705	0
231	20240912	164300	39534475	2705	2705	2705	2705	0
232	20240912	164200	39534475	2705	2705	2705	2705	0
233	20240912	164100	39534475	2705	2705	2705	2705	0
234	20240912	164000	39534475	2705	2705	2705	2705	0
235	20240912	163900	39534475	2705	2705	2705	2705	0
236	20240912	163800	39534475	2705	2705	2705	2705	0
237	20240912	163700	39534475	2705	2705	2705	2705	0
238	20240912	163600	39534475	2705	2705	2705	2705	0
239	20240912	163500	39534475	2705	2705	2705	2705	0
240	20240912	163400	39534475	2705	2705	2705	2705	0
241	20240912	163300	39534475	2705	2705	2705	2705	0
242	20240912	163200	39534475	2705	2705	2705	2705	65
243	20240912	163100	39534475	2705	2705	2705	2705	0
244	20240912	163000	39534475	2705	2705	2705	2705	0
245	20240912	162900	39534475	2705	2705	2705	2705	0
246	20240912	162800	39534475	2705	2705	2705	2705	0
247	20240912	162700	39534475	2705	2705	2705	2705	0
248	20240912	162600	39534475	2705	2705	2705	2705	0
249	20240912	162500	39534475	2705	2705	2705	2705	0
250	20240912	162400	39534475	2705	2705	2705	2705	0
251	20240912	162300	39534475	2705	2705	2705	2705	0
252	20240912	162200	39534475	2705	2705	2705	2705	0
253	20240912	162100	39534475	2705	2705	2705	2705	0
254	20240912	162000	39534475	2705	2705	2705	2705	0
255	20240912	161900	39534475	2705	2705	2705	2705	0
256	20240912	161800	39534475	2705	2705	2705	2705	0
257	20240912	161700	39534475	2705	2705	2705	2705	0
258	20240912	161600	39534475	2705	2705	2705	2705	0
259	20240912	161500	39534475	2705	2705	2705	2705	0
260	20240912	161400	39534475	2705	2705	2705	2705	0
261	20240912	161300	39534475	2705	2705	2705	2705	0
262	20240912	161200	39534475	2705	2705	2705	2705	0
263	20240912	161100	39534475	2705	2705	2705	2705	0
264	20240912	161000	39534475	2705	2705	2705	2705	0
265	20240912	160900	39534475	2705	2705	2705	2705	0
266	20240912	160800	39534475	2705	2705	2705	2705	0
267	20240912	160700	39534475	2705	2705	2705	2705	0
268	20240912	160600	39534475	2705	2705	2705	2705	0
269	20240912	160500	39534475	2705	2705	2705	2705	0
270	20240912	160400	39534475	2705	2705	2705	2705	0
271	20240912	160300	39534475	2705	2705	2705	2705	0
272	20240912	160200	39534475	2705	2705	2705	2705	65
273	20240912	160100	39534475	2705	2705	2705	2705	0
274	20240912	160000	39534475	2705	2705	2705	2705	0
275	20240912	155900	39534475	2705	2705	2705	2705	0
276	20240912	155800	39534475	2705	2705	2705	2705	0
277	20240912	155700	39534475	2705	2705	2705	2705	0
278	20240912	155600	39534475	2705	2705	2705	2705	0
279	20240912	155500	39534475	2705	2705	2705	2705	0
280	20240912	155400	39534475	2705	2705	2705	2705	0
281	20240912	155300	39534475	2705	2705	2705	2705	0
282	20240912	155200	39534475	2705	2705	2705	2705	0
283	20240912	155100	39534475	2705	2705	2705	2705	0
284	20240912	155000	39534475	2705	2705	2705	2705	0
285	20240912	154900	39534475	2705	2705	2705	2705	0
286	20240912	154800	39534475	2705	2705	2705	2705	0
287	20240912	154700	39534475	2705	2705	2705	2705	0
288	20240912	154600	39534475	2705	2705	2705	2705	0
289	20240912	154500	39534475	2705	2705	2705	2705	0
290	20240912	154400	39534475	2705	2705	2705	2705	0
291	20240912	154300	39534475	2705	2705	2705	2705	0
292	20240912	154200	39534475	2705	2705	2705	2705	0
293	20240912	154100	39534475	2705	2705	2705	2705	0
294	20240912	154000	39534475	2705	2705	2705	2705	0
295	20240912	153900	39534475	2705	2705	2705	2705	0
296	20240912	153800	39534475	2705	2705	2705	2705	0
297	20240912	153700	39534475	2705	2705	2705	2705	0
298	20240912	153600	39534475	2705	2705	2705	2705	0
299	20240912	153500	39534475	2705	2705	2705	2705	0
300	20240912	153400	39534475	2705	2705	2705	2705	0
301	20240912	153300	39534475	2705	2705	2705	2705	0
302	20240912	153200	39534475	2705	2705	2705	2705	65
303	20240912	153100	39534475	2705	2705	2705	2705	0
304	20240912	153000	39534475	2705	2705	2705	2705	65
305	20240912	152900	39358650	2685	2685	2685	2685	0
306	20240912	152800	39358650	2685	2685	2685	2685	0
307	20240912	152700	39358650	2685	2685	2685	2685	0
308	20240912	152600	39358650	2685	2685	2685	2685	0
309	20240912	152500	39358650	2685	2685	2685	2685	0
310	20240912	152400	39358650	2685	2685	2685	2685	0
311	20240912	152300	39358650	2685	2685	2685	2685	0
312	20240912	152200	39358650	2685	2685	2685	2685	0
313	20240912	152100	39358650	2685	2685	2685	2685	0
314	20240912	152000	39358650	2685	2685	2685	2685	0
315	20240912	151900	39358650	2685	2685	2685	2685	0
316	20240912	151800	39358650	2685	2685	2685	2685	5
317	20240912	151700	39345225	2710	2685	2710	2685	2
318	20240912	151600	39339830	2710	2710	2710	2710	0
319	20240912	151500	39339830	2710	2710	2710	2710	0
320	20240912	151400	39339830	2710	2710	2710	2710	0
321	20240912	151300	39339830	2710	2685	2710	2685	75
322	20240912	151200	39138410	2710	2710	2710	2710	0
323	20240912	151100	39138410	2710	2710	2710	2710	0
324	20240912	151000	39138410	2710	2700	2710	2700	67
325	20240912	150900	38957060	2700	2700	2700	2700	58
326	20240912	150800	38800460	2715	2715	2715	2715	0
327	20240912	150700	38800460	2715	2715	2715	2715	0
328	20240912	150600	38800460	2715	2715	2715	2715	1
329	20240912	150500	38797745	2700	2700	2700	2700	0
330	20240912	150400	38797745	2700	2700	2700	2700	0
331	20240912	150300	38797745	2700	2700	2700	2700	0
332	20240912	150200	38797745	2700	2700	2700	2700	443
333	20240912	150100	37601645	2700	2700	2700	2700	0
334	20240912	150000	37601645	2700	2700	2700	2700	0
335	20240912	145900	37601645	2700	2700	2700	2700	10
336	20240912	145800	37574645	2700	2700	2700	2700	0
337	20240912	145700	37574645	2700	2700	2700	2700	0
338	20240912	145600	37574645	2700	2700	2700	2700	0
339	20240912	145500	37574645	2700	2700	2700	2700	30
340	20240912	145400	37493645	2700	2700	2700	2700	0
341	20240912	145300	37493645	2700	2700	2700	2700	0
342	20240912	145200	37493645	2700	2700	2700	2700	1
343	20240912	145100	37490945	2695	2695	2695	2695	0
344	20240912	145000	37490945	2695	2695	2695	2695	0
345	20240912	144900	37490945	2695	2695	2695	2695	0
346	20240912	144800	37490945	2695	2695	2695	2695	0
347	20240912	144700	37490945	2695	2695	2695	2695	0
348	20240912	144600	37490945	2695	2695	2695	2695	27
349	20240912	144500	37418180	2700	2700	2700	2700	0
350	20240912	144400	37418180	2700	2700	2700	2700	0
351	20240912	144300	37418180	2700	2700	2700	2700	0
352	20240912	144200	37418180	2700	2700	2700	2700	0
353	20240912	144100	37418180	2700	2700	2700	2700	0
354	20240912	144000	37418180	2700	2700	2700	2700	0
355	20240912	143900	37418180	2700	2700	2700	2700	0
356	20240912	143800	37418180	2700	2700	2700	2700	0
357	20240912	143700	37418180	2700	2700	2700	2700	0
358	20240912	143600	37418180	2700	2700	2700	2700	1
359	20240912	143500	37415480	2700	2700	2700	2700	0
360	20240912	143400	37415480	2700	2700	2700	2700	1
361	20240912	143300	37412780	2700	2700	2700	2700	0
362	20240912	143200	37412780	2700	2700	2700	2700	0
363	20240912	143100	37412780	2700	2700	2700	2700	0
364	20240912	143000	37412780	2700	2700	2700	2700	0
365	20240912	142900	37412780	2700	2700	2700	2700	0
366	20240912	142800	37412780	2700	2700	2700	2700	0
367	20240912	142700	37412780	2700	2700	2700	2700	20
368	20240912	142600	37358780	2700	2700	2700	2700	0
369	20240912	142500	37358780	2700	2700	2700	2700	0
370	20240912	142400	37358780	2700	2700	2700	2700	0
371	20240912	142300	37358780	2700	2700	2700	2700	1
372	20240912	142200	37356080	2700	2700	2700	2700	0
373	20240912	142100	37356080	2700	2700	2700	2700	40
374	20240912	142000	37248080	2695	2695	2695	2695	0
375	20240912	141900	37248080	2695	2695	2695	2695	0
376	20240912	141800	37248080	2695	2695	2695	2695	0
377	20240912	141700	37248080	2695	2695	2695	2695	0
378	20240912	141600	37248080	2695	2695	2695	2695	0
379	20240912	141500	37248080	2695	2695	2695	2695	0
380	20240912	141400	37248080	2695	2695	2695	2695	0
381	20240912	141300	37248080	2695	2695	2695	2695	0
382	20240912	141200	37248080	2695	2695	2695	2695	0
383	20240912	141100	37248080	2695	2695	2695	2695	0
384	20240912	141000	37248080	2695	2695	2695	2695	0
385	20240912	140900	37248080	2695	2695	2695	2695	0
386	20240912	140800	37248080	2695	2695	2695	2695	50
387	20240912	140700	37113330	2695	2695	2695	2695	0
388	20240912	140600	37113330	2695	2695	2695	2695	0
389	20240912	140500	37113330	2695	2695	2695	2695	0
390	20240912	140400	37113330	2695	2695	2695	2695	675
391	20240912	140300	35294205	2695	2695	2695	2695	20
392	20240912	140200	35240305	2695	2695	2695	2695	0
393	20240912	140100	35240305	2695	2695	2695	2695	0
394	20240912	140000	35240305	2695	2695	2695	2695	1
395	20240912	135900	35237610	2695	2695	2695	2695	200
396	20240912	135800	34698610	2690	2690	2690	2690	0
397	20240912	135700	34698610	2690	2690	2690	2690	0
398	20240912	135600	34698610	2690	2690	2690	2690	91
399	20240912	135500	34453820	2695	2695	2695	2695	0
400	20240912	135400	34453820	2695	2695	2695	2695	0
401	20240912	135300	34453820	2695	2695	2695	2695	0
402	20240912	135200	34453820	2695	2695	2695	2695	0
403	20240912	135100	34453820	2695	2695	2695	2695	0
404	20240912	135000	34453820	2695	2695	2695	2695	0
405	20240912	134900	34453820	2695	2695	2695	2695	50
406	20240912	134800	34319070	2695	2695	2695	2695	0
407	20240912	134700	34319070	2695	2695	2695	2695	0
408	20240912	134600	34319070	2695	2695	2695	2695	0
409	20240912	134500	34319070	2695	2695	2695	2695	0
410	20240912	134400	34319070	2695	2695	2695	2695	0
411	20240912	134300	34319070	2695	2695	2695	2695	100
412	20240912	134200	34049570	2690	2690	2690	2690	60
413	20240912	134100	33888170	2690	2690	2690	2690	0
414	20240912	134000	33888170	2690	2690	2690	2690	0
415	20240912	133900	33888170	2690	2690	2690	2690	0
416	20240912	133800	33888170	2690	2690	2690	2690	0
417	20240912	133700	33888170	2690	2690	2690	2690	0
418	20240912	133600	33888170	2690	2690	2690	2690	0
419	20240912	133500	33888170	2690	2690	2690	2690	0
420	20240912	133400	33888170	2690	2690	2690	2690	0
421	20240912	133300	33888170	2690	2690	2690	2690	0
422	20240912	133200	33888170	2690	2690	2690	2690	0
423	20240912	133100	33888170	2690	2690	2690	2690	0
424	20240912	133000	33888170	2690	2690	2690	2690	0
425	20240912	132900	33888170	2690	2690	2690	2690	0
426	20240912	132800	33888170	2690	2690	2690	2690	10
427	20240912	132700	33861270	2690	2690	2690	2690	0
428	20240912	132600	33861270	2690	2690	2690	2690	0
429	20240912	132500	33861270	2690	2690	2690	2690	0
430	20240912	132400	33861270	2690	2690	2690	2690	0
431	20240912	132300	33861270	2690	2690	2690	2690	0
432	20240912	132200	33861270	2690	2690	2690	2690	0
433	20240912	132100	33861270	2690	2690	2690	2690	0
434	20240912	132000	33861270	2690	2690	2690	2690	0
435	20240912	131900	33861270	2690	2690	2690	2690	0
436	20240912	131800	33861270	2690	2690	2690	2690	0
437	20240912	131700	33861270	2690	2690	2690	2690	0
438	20240912	131600	33861270	2690	2690	2690	2690	0
439	20240912	131500	33861270	2690	2690	2690	2690	0
440	20240912	131400	33861270	2690	2690	2690	2690	0
441	20240912	131300	33861270	2690	2690	2690	2690	441
442	20240912	131200	32674980	2690	2690	2690	2690	0
443	20240912	131100	32674980	2690	2690	2690	2690	0
444	20240912	131000	32674980	2690	2695	2695	2690	33
445	20240912	130900	32586115	2695	2695	2695	2695	0
446	20240912	130800	32586115	2695	2695	2695	2695	0
447	20240912	130700	32586115	2695	2695	2695	2695	1
448	20240912	130600	32583420	2690	2695	2695	2690	309
449	20240912	130500	31750960	2695	2695	2695	2695	0
450	20240912	130400	31750960	2695	2695	2695	2695	0
451	20240912	130300	31750960	2695	2695	2695	2695	0
452	20240912	130200	31750960	2695	2695	2695	2695	0
453	20240912	130100	31750960	2695	2695	2695	2695	0
454	20240912	130000	31750960	2695	2695	2695	2695	0
455	20240912	125900	31750960	2695	2695	2695	2695	0
456	20240912	125800	31750960	2695	2695	2695	2695	0
457	20240912	125700	31750960	2695	2695	2695	2695	0
458	20240912	125600	31750960	2695	2695	2695	2695	1
459	20240912	125500	31748265	2690	2690	2690	2690	0
460	20240912	125400	31748265	2690	2690	2690	2690	0
461	20240912	125300	31748265	2690	2690	2690	2690	0
462	20240912	125200	31748265	2690	2690	2690	2690	0
463	20240912	125100	31748265	2690	2690	2690	2690	0
464	20240912	125000	31748265	2690	2690	2690	2690	0
465	20240912	124900	31748265	2690	2690	2690	2690	0
466	20240912	124800	31748265	2690	2690	2690	2690	0
467	20240912	124700	31748265	2690	2690	2690	2690	38
468	20240912	124600	31646045	2690	2690	2690	2690	0
469	20240912	124500	31646045	2690	2690	2690	2690	0
470	20240912	124400	31646045	2690	2690	2690	2690	0
471	20240912	124300	31646045	2690	2690	2690	2690	1
472	20240912	124200	31643355	2690	2690	2690	2690	0
473	20240912	124100	31643355	2690	2690	2690	2690	12
474	20240912	124000	31611075	2690	2690	2690	2690	0
475	20240912	123900	31611075	2690	2690	2690	2690	0
476	20240912	123800	31611075	2690	2695	2695	2690	11
477	20240912	123700	31581480	2690	2690	2690	2690	0
478	20240912	123600	31581480	2690	2690	2690	2690	1
479	20240912	123500	31578790	2695	2695	2695	2695	0
480	20240912	123400	31578790	2695	2695	2695	2695	0
481	20240912	123300	31578790	2695	2695	2695	2695	0
482	20240912	123200	31578790	2695	2695	2695	2695	1
483	20240912	123100	31576095	2680	2680	2680	2680	0
484	20240912	123000	31576095	2680	2680	2680	2680	0
485	20240912	122900	31576095	2680	2680	2680	2680	0
486	20240912	122800	31576095	2680	2680	2680	2680	0
487	20240912	122700	31576095	2680	2680	2680	2680	0
488	20240912	122600	31576095	2680	2680	2680	2680	0
489	20240912	122500	31576095	2680	2680	2680	2680	0
490	20240912	122400	31576095	2680	2680	2680	2680	0
491	20240912	122300	31576095	2680	2680	2680	2680	0
492	20240912	122200	31576095	2680	2680	2680	2680	0
493	20240912	122100	31576095	2680	2680	2680	2680	0
494	20240912	122000	31576095	2680	2680	2680	2680	29
495	20240912	121900	31498375	2680	2680	2680	2680	0
496	20240912	121800	31498375	2680	2680	2680	2680	0
497	20240912	121700	31498375	2680	2680	2680	2680	1
498	20240912	121600	31495695	2695	2695	2695	2695	0
499	20240912	121500	31495695	2695	2695	2695	2695	0
500	20240912	121400	31495695	2695	2695	2695	2695	0
501	20240912	121300	31495695	2695	2695	2695	2695	1
502	20240912	121200	31493000	2700	2700	2700	2700	0
503	20240912	121100	31493000	2700	2700	2700	2700	0
504	20240912	121000	31493000	2700	2700	2700	2700	0
505	20240912	120900	31493000	2700	2700	2700	2700	0
506	20240912	120800	31493000	2700	2700	2700	2700	0
507	20240912	120700	31493000	2700	2700	2700	2700	0
508	20240912	120600	31493000	2700	2700	2700	2700	0
509	20240912	120500	31493000	2700	2700	2700	2700	0
510	20240912	120400	31493000	2700	2700	2700	2700	0
511	20240912	120300	31493000	2700	2700	2700	2700	0
512	20240912	120200	31493000	2700	2700	2700	2700	1
513	20240912	120100	31490300	2695	2695	2695	2695	1
514	20240912	120000	31487605	2700	2700	2700	2700	0
515	20240912	115900	31487605	2700	2700	2700	2700	0
516	20240912	115800	31487605	2700	2700	2700	2700	0
517	20240912	115700	31487605	2700	2700	2700	2700	0
518	20240912	115600	31487605	2700	2700	2700	2700	0
519	20240912	115500	31487605	2700	2700	2700	2700	1
520	20240912	115400	31484905	2675	2675	2675	2675	0
521	20240912	115300	31484905	2675	2675	2675	2675	0
522	20240912	115200	31484905	2675	2675	2675	2675	374
523	20240912	115100	30484455	2675	2675	2675	2675	0
524	20240912	115000	30484455	2675	2675	2675	2675	1
525	20240912	114900	30481780	2680	2680	2680	2680	1393
526	20240912	114800	26748540	2700	2700	2700	2700	0
527	20240912	114700	26748540	2700	2700	2700	2700	0
528	20240912	114600	26748540	2700	2700	2700	2700	0
529	20240912	114500	26748540	2700	2700	2700	2700	0
530	20240912	114400	26748540	2700	2700	2700	2700	0
531	20240912	114300	26748540	2700	2700	2700	2700	0
532	20240912	114200	26748540	2700	2700	2700	2700	0
533	20240912	114100	26748540	2700	2700	2700	2700	0
534	20240912	114000	26748540	2700	2700	2700	2700	0
535	20240912	113900	26748540	2700	2700	2700	2700	0
536	20240912	113800	26748540	2700	2700	2700	2700	0
537	20240912	113700	26748540	2700	2700	2700	2700	0
538	20240912	113600	26748540	2700	2700	2700	2700	0
539	20240912	113500	26748540	2700	2700	2700	2700	0
540	20240912	113400	26748540	2700	2700	2700	2700	0
541	20240912	113300	26748540	2700	2700	2700	2700	0
542	20240912	113200	26748540	2700	2700	2700	2700	0
543	20240912	113100	26748540	2700	2700	2700	2700	0
544	20240912	113000	26748540	2700	2700	2700	2700	200
545	20240912	112900	26208540	2700	2700	2700	2700	0
546	20240912	112800	26208540	2700	2700	2700	2700	0
547	20240912	112700	26208540	2700	2700	2700	2700	0
548	20240912	112600	26208540	2700	2680	2700	2680	2
549	20240912	112500	26203160	2680	2680	2680	2680	0
550	20240912	112400	26203160	2680	2680	2680	2680	0
551	20240912	112300	26203160	2680	2680	2680	2680	0
552	20240912	112200	26203160	2680	2680	2680	2680	50
553	20240912	112100	26069160	2680	2690	2690	2680	1000
554	20240912	112000	23385725	2690	2690	2690	2690	0
555	20240912	111900	23385725	2690	2690	2690	2690	74
556	20240912	111800	23186665	2695	2695	2695	2695	0
557	20240912	111700	23186665	2695	2695	2695	2695	0
558	20240912	111600	23186665	2695	2695	2695	2695	0
559	20240912	111500	23186665	2695	2695	2695	2695	0
560	20240912	111400	23186665	2695	2695	2695	2695	0
561	20240912	111300	23186665	2695	2695	2695	2695	0
562	20240912	111200	23186665	2695	2700	2700	2690	1040
563	20240912	111100	20384275	2710	2710	2710	2710	0
564	20240912	111000	20384275	2710	2710	2710	2710	0
565	20240912	110900	20384275	2710	2705	2710	2705	500
566	20240912	110800	19029575	2700	2700	2700	2700	0
567	20240912	110700	19029575	2700	2700	2700	2700	0
568	20240912	110600	19029575	2700	2700	2700	2700	99
569	20240912	110500	18762275	2710	2710	2710	2710	0
570	20240912	110400	18762275	2710	2710	2710	2710	0
571	20240912	110300	18762275	2710	2710	2710	2710	0
572	20240912	110200	18762275	2710	2710	2710	2710	0
573	20240912	110100	18762275	2710	2710	2710	2710	2
574	20240912	110000	18756855	2710	2710	2710	2710	0
575	20240912	105900	18756855	2710	2710	2710	2710	0
576	20240912	105800	18756855	2710	2710	2710	2710	0
577	20240912	105700	18756855	2710	2710	2710	2710	0
578	20240912	105600	18756855	2710	2705	2710	2705	36
579	20240912	105500	18659300	2710	2710	2710	2710	0
580	20240912	105400	18659300	2710	2710	2710	2710	0
581	20240912	105300	18659300	2710	2710	2710	2710	0
582	20240912	105200	18659300	2710	2710	2710	2710	0
583	20240912	105100	18659300	2710	2710	2710	2710	0
584	20240912	105000	18659300	2710	2710	2710	2710	0
585	20240912	104900	18659300	2710	2710	2710	2710	12
586	20240912	104800	18626780	2705	2705	2705	2705	83
587	20240912	104700	18402265	2705	2705	2705	2705	58
588	20240912	104600	18245375	2705	2705	2705	2705	1
589	20240912	104500	18242670	2700	2700	2700	2700	0
590	20240912	104400	18242670	2700	2700	2700	2700	0
591	20240912	104300	18242670	2700	2700	2700	2700	0
592	20240912	104200	18242670	2700	2700	2700	2700	80
593	20240912	104100	18026670	2700	2695	2700	2695	960
594	20240912	104000	15435880	2690	2690	2690	2690	0
595	20240912	103900	15435880	2690	2690	2690	2690	0
596	20240912	103800	15435880	2690	2690	2690	2690	0
597	20240912	103700	15435880	2690	2690	2690	2690	0
598	20240912	103600	15435880	2690	2690	2690	2690	4
599	20240912	103500	15425120	2690	2690	2690	2690	0
600	20240912	103400	15425120	2690	2690	2690	2690	40
601	20240912	103300	15317520	2690	2690	2690	2690	0
602	20240912	103200	15317520	2690	2690	2690	2690	11
603	20240912	103100	15287930	2685	2685	2685	2685	50
604	20240912	103000	15153680	2695	2695	2695	2695	0
605	20240912	102900	15153680	2695	2695	2695	2695	0
606	20240912	102800	15153680	2695	2695	2695	2695	0
607	20240912	102700	15153680	2695	2690	2695	2690	2
608	20240912	102600	15148295	2695	2695	2695	2695	0
609	20240912	102500	15148295	2695	2695	2695	2695	0
610	20240912	102400	15148295	2695	2695	2695	2695	0
611	20240912	102300	15148295	2695	2695	2695	2695	0
612	20240912	102200	15148295	2695	2695	2695	2695	0
613	20240912	102100	15148295	2695	2695	2695	2695	0
614	20240912	102000	15148295	2695	2695	2695	2695	0
615	20240912	101900	15148295	2695	2695	2695	2695	15
616	20240912	101800	15107870	2695	2695	2695	2695	0
617	20240912	101700	15107870	2695	2695	2695	2695	7
618	20240912	101600	15089005	2690	2695	2695	2690	2
619	20240912	101500	15083620	2685	2685	2685	2685	0
620	20240912	101400	15083620	2685	2685	2685	2685	0
621	20240912	101300	15083620	2685	2685	2685	2685	87
622	20240912	101200	14850025	2685	2685	2685	2685	0
623	20240912	101100	14850025	2685	2695	2695	2685	23
624	20240912	101000	14788230	2695	2695	2695	2695	0
625	20240912	100900	14788230	2695	2695	2695	2695	0
626	20240912	100800	14788230	2695	2695	2695	2695	0
627	20240912	100700	14788230	2695	2695	2695	2695	22
628	20240912	100600	14728940	2695	2695	2695	2695	4
629	20240912	100500	14718160	2695	2695	2695	2695	5
630	20240912	100400	14704685	2695	2695	2695	2695	7
631	20240912	100300	14685820	2695	2695	2695	2695	14
632	20240912	100200	14648090	2695	2695	2695	2695	2
633	20240912	100100	14642700	2690	2690	2690	2690	7
634	20240912	100000	14623870	2690	2690	2690	2690	67
635	20240912	095900	14443640	2680	2680	2680	2680	0
636	20240912	095800	14443640	2680	2680	2680	2680	0
637	20240912	095700	14443640	2680	2680	2680	2680	203
638	20240912	095600	13899600	2680	2680	2680	2680	4
639	20240912	095500	13888880	2680	2680	2680	2680	0
640	20240912	095400	13888880	2680	2680	2680	2680	50
641	20240912	095300	13754880	2675	2675	2675	2675	0
642	20240912	095200	13754880	2675	2675	2675	2675	0
643	20240912	095100	13754880	2675	2675	2675	2675	800
644	20240912	095000	11614880	2660	2660	2660	2660	13
645	20240912	094900	11580300	2665	2665	2665	2665	0
646	20240912	094800	11580300	2665	2665	2665	2665	16
647	20240912	094700	11537660	2670	2670	2670	2670	0
648	20240912	094600	11537660	2670	2670	2670	2670	0
649	20240912	094500	11537660	2670	2670	2670	2670	0
650	20240912	094400	11537660	2670	2670	2670	2670	0
651	20240912	094300	11537660	2670	2670	2670	2670	5
652	20240912	094200	11524310	2675	2675	2675	2675	10
653	20240912	094100	11497560	2675	2675	2675	2675	143
654	20240912	094000	11115035	2675	2665	2675	2665	269
655	20240912	093900	10396480	2670	2670	2670	2670	0
656	20240912	093800	10396480	2670	2670	2670	2670	40
657	20240912	093700	10289680	2670	2670	2670	2670	17
658	20240912	093600	10244290	2670	2670	2670	2670	20
659	20240912	093500	10190890	2670	2670	2670	2670	0
660	20240912	093400	10190890	2670	2670	2670	2670	0
661	20240912	093300	10190890	2670	2670	2670	2670	1
662	20240912	093200	10188220	2675	2675	2675	2675	20
663	20240912	093100	10134720	2675	2675	2675	2675	4
664	20240912	093000	10124020	2675	2675	2675	2675	3
665	20240912	092900	10115995	2675	2675	2675	2675	3
666	20240912	092800	10107970	2675	2675	2675	2675	0
667	20240912	092700	10107970	2675	2675	2675	2675	0
668	20240912	092600	10107970	2675	2675	2675	2675	0
669	20240912	092500	10107970	2675	2675	2675	2675	0
670	20240912	092400	10107970	2675	2675	2675	2675	0
671	20240912	092300	10107970	2675	2675	2675	2675	48
672	20240912	092200	9979570	2675	2675	2675	2675	4
673	20240912	092100	9968870	2675	2675	2675	2675	8
674	20240912	092000	9947470	2675	2675	2675	2675	0
675	20240912	091900	9947470	2675	2675	2675	2675	0
676	20240912	091800	9947470	2675	2675	2675	2675	0
677	20240912	091700	9947470	2675	2675	2675	2675	0
678	20240912	091600	9947470	2675	2675	2675	2675	10
679	20240912	091500	9920720	2675	2675	2675	2675	90
680	20240912	091400	9679970	2670	2670	2670	2670	16
681	20240912	091300	9637250	2640	2640	2640	2640	0
682	20240912	091200	9637250	2640	2670	2670	2640	3606
683	20240912	091100	110535	2690	2685	2690	2685	12
684	20240912	091000	78265	2685	2685	2685	2685	0
685	20240912	090900	78265	2685	2685	2685	2685	5
686	20240912	090800	64840	2690	2690	2690	2690	0
687	20240912	090700	64840	2690	2690	2690	2690	0
688	20240912	090600	64840	2690	2690	2690	2690	1
689	20240912	090500	62150	2690	2690	2690	2690	0
690	20240912	090400	62150	2690	2690	2690	2690	0
691	20240912	090300	62150	2690	2690	2690	2690	9
692	20240912	090200	37940	2710	2710	2710	2710	0
693	20240912	090100	37940	2710	2710	2710	2710	0
694	20240912	090000	37940	2710	2710	2710	2710	14