KissMeData/220180/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203800	73321080	3270	3270	3270	3270	590
3	20240913	203700	73321080	3270	3270	3270	3270	0
4	20240913	203600	73321080	3270	3270	3270	3270	0
5	20240913	203500	73321080	3270	3270	3270	3270	0
6	20240913	203400	73321080	3270	3270	3270	3270	0
7	20240913	203300	73321080	3270	3270	3270	3270	0
8	20240913	203200	73321080	3270	3270	3270	3270	0
9	20240913	203100	73321080	3270	3270	3270	3270	0
10	20240913	203000	73321080	3270	3270	3270	3270	0
11	20240913	202900	73321080	3270	3270	3270	3270	0
12	20240913	202800	73321080	3270	3270	3270	3270	0
13	20240913	202700	73321080	3270	3270	3270	3270	0
14	20240913	202600	73321080	3270	3270	3270	3270	0
15	20240913	202500	73321080	3270	3270	3270	3270	0
16	20240913	202400	73321080	3270	3270	3270	3270	0
17	20240913	202300	73321080	3270	3270	3270	3270	0
18	20240913	202200	73321080	3270	3270	3270	3270	0
19	20240913	202100	73321080	3270	3270	3270	3270	0
20	20240913	202000	73321080	3270	3270	3270	3270	0
21	20240913	201900	73321080	3270	3270	3270	3270	0
22	20240913	201800	73321080	3270	3270	3270	3270	0
23	20240913	201700	73321080	3270	3270	3270	3270	0
24	20240913	201600	73321080	3270	3270	3270	3270	0
25	20240913	201500	73321080	3270	3270	3270	3270	0
26	20240913	201400	73321080	3270	3270	3270	3270	0
27	20240913	201300	73321080	3270	3270	3270	3270	0
28	20240913	201200	73321080	3270	3270	3270	3270	0
29	20240913	201100	73321080	3270	3270	3270	3270	0
30	20240913	201000	73321080	3270	3270	3270	3270	0
31	20240913	200900	73321080	3270	3270	3270	3270	0
32	20240913	200800	73321080	3270	3270	3270	3270	590
33	20240913	200700	73321080	3270	3270	3270	3270	0
34	20240913	200600	73321080	3270	3270	3270	3270	0
35	20240913	200500	73321080	3270	3270	3270	3270	0
36	20240913	200400	73321080	3270	3270	3270	3270	0
37	20240913	200300	73321080	3270	3270	3270	3270	0
38	20240913	200200	73321080	3270	3270	3270	3270	0
39	20240913	200100	73321080	3270	3270	3270	3270	0
40	20240913	200000	73321080	3270	3270	3270	3270	0
41	20240913	195900	73321080	3270	3270	3270	3270	0
42	20240913	195800	73321080	3270	3270	3270	3270	0
43	20240913	195700	73321080	3270	3270	3270	3270	0
44	20240913	195600	73321080	3270	3270	3270	3270	0
45	20240913	195500	73321080	3270	3270	3270	3270	0
46	20240913	195400	73321080	3270	3270	3270	3270	0
47	20240913	195300	73321080	3270	3270	3270	3270	0
48	20240913	195200	73321080	3270	3270	3270	3270	0
49	20240913	195100	73321080	3270	3270	3270	3270	0
50	20240913	195000	73321080	3270	3270	3270	3270	0
51	20240913	194900	73321080	3270	3270	3270	3270	0
52	20240913	194800	73321080	3270	3270	3270	3270	0
53	20240913	194700	73321080	3270	3270	3270	3270	0
54	20240913	194600	73321080	3270	3270	3270	3270	0
55	20240913	194500	73321080	3270	3270	3270	3270	0
56	20240913	194400	73321080	3270	3270	3270	3270	0
57	20240913	194300	73321080	3270	3270	3270	3270	0
58	20240913	194200	73321080	3270	3270	3270	3270	0
59	20240913	194100	73321080	3270	3270	3270	3270	0
60	20240913	194000	73321080	3270	3270	3270	3270	0
61	20240913	193900	73321080	3270	3270	3270	3270	0
62	20240913	193800	73321080	3270	3270	3270	3270	590
63	20240913	193700	73321080	3270	3270	3270	3270	0
64	20240913	193600	73321080	3270	3270	3270	3270	0
65	20240913	193500	73321080	3270	3270	3270	3270	0
66	20240913	193400	73321080	3270	3270	3270	3270	0
67	20240913	193300	73321080	3270	3270	3270	3270	0
68	20240913	193200	73321080	3270	3270	3270	3270	0
69	20240913	193100	73321080	3270	3270	3270	3270	0
70	20240913	193000	73321080	3270	3270	3270	3270	0
71	20240913	192900	73321080	3270	3270	3270	3270	0
72	20240913	192800	73321080	3270	3270	3270	3270	0
73	20240913	192700	73321080	3270	3270	3270	3270	0
74	20240913	192600	73321080	3270	3270	3270	3270	0
75	20240913	192500	73321080	3270	3270	3270	3270	0
76	20240913	192400	73321080	3270	3270	3270	3270	0
77	20240913	192300	73321080	3270	3270	3270	3270	0
78	20240913	192200	73321080	3270	3270	3270	3270	0
79	20240913	192100	73321080	3270	3270	3270	3270	0
80	20240913	192000	73321080	3270	3270	3270	3270	0
81	20240913	191900	73321080	3270	3270	3270	3270	0
82	20240913	191800	73321080	3270	3270	3270	3270	0
83	20240913	191700	73321080	3270	3270	3270	3270	0
84	20240913	191600	73321080	3270	3270	3270	3270	0
85	20240913	191500	73321080	3270	3270	3270	3270	0
86	20240913	191400	73321080	3270	3270	3270	3270	0
87	20240913	191300	73321080	3270	3270	3270	3270	0
88	20240913	191200	73321080	3270	3270	3270	3270	0
89	20240913	191100	73321080	3270	3270	3270	3270	0
90	20240913	191000	73321080	3270	3270	3270	3270	0
91	20240913	190900	73321080	3270	3270	3270	3270	0
92	20240913	190800	73321080	3270	3270	3270	3270	590
93	20240913	190700	73321080	3270	3270	3270	3270	0
94	20240913	190600	73321080	3270	3270	3270	3270	0
95	20240913	190500	73321080	3270	3270	3270	3270	0
96	20240913	190400	73321080	3270	3270	3270	3270	0
97	20240913	190300	73321080	3270	3270	3270	3270	0
98	20240913	190200	73321080	3270	3270	3270	3270	0
99	20240913	190100	73321080	3270	3270	3270	3270	0
100	20240913	190000	73321080	3270	3270	3270	3270	0
101	20240913	185900	73321080	3270	3270	3270	3270	0
102	20240913	185800	73321080	3270	3270	3270	3270	0
103	20240913	185700	73321080	3270	3270	3270	3270	0
104	20240913	185600	73321080	3270	3270	3270	3270	0
105	20240913	185500	73321080	3270	3270	3270	3270	0
106	20240913	185400	73321080	3270	3270	3270	3270	0
107	20240913	185300	73321080	3270	3270	3270	3270	0
108	20240913	185200	73321080	3270	3270	3270	3270	0
109	20240913	185100	73321080	3270	3270	3270	3270	0
110	20240913	185000	73321080	3270	3270	3270	3270	0
111	20240913	184900	73321080	3270	3270	3270	3270	0
112	20240913	184800	73321080	3270	3270	3270	3270	0
113	20240913	184700	73321080	3270	3270	3270	3270	0
114	20240913	184600	73321080	3270	3270	3270	3270	0
115	20240913	184500	73321080	3270	3270	3270	3270	0
116	20240913	184400	73321080	3270	3270	3270	3270	0
117	20240913	184300	73321080	3270	3270	3270	3270	0
118	20240913	184200	73321080	3270	3270	3270	3270	0
119	20240913	184100	73321080	3270	3270	3270	3270	0
120	20240913	184000	73321080	3270	3270	3270	3270	0
121	20240913	183900	73321080	3270	3270	3270	3270	0
122	20240913	183800	73321080	3270	3270	3270	3270	590
123	20240913	183700	73321080	3270	3270	3270	3270	0
124	20240913	183600	73321080	3270	3270	3270	3270	0
125	20240913	183500	73321080	3270	3270	3270	3270	0
126	20240913	183400	73321080	3270	3270	3270	3270	0
127	20240913	183300	73321080	3270	3270	3270	3270	0
128	20240913	183200	73321080	3270	3270	3270	3270	0
129	20240913	183100	73321080	3270	3270	3270	3270	0
130	20240913	183000	73321080	3270	3270	3270	3270	0
131	20240913	182900	73321080	3270	3270	3270	3270	0
132	20240913	182800	73321080	3270	3270	3270	3270	0
133	20240913	182700	73321080	3270	3270	3270	3270	0
134	20240913	182600	73321080	3270	3270	3270	3270	0
135	20240913	182500	73321080	3270	3270	3270	3270	0
136	20240913	182400	73321080	3270	3270	3270	3270	0
137	20240913	182300	73321080	3270	3270	3270	3270	0
138	20240913	182200	73321080	3270	3270	3270	3270	0
139	20240913	182100	73321080	3270	3270	3270	3270	0
140	20240913	182000	73321080	3270	3270	3270	3270	0
141	20240913	181900	73321080	3270	3270	3270	3270	0
142	20240913	181800	73321080	3270	3270	3270	3270	0
143	20240913	181700	73321080	3270	3270	3270	3270	0
144	20240913	181600	73321080	3270	3270	3270	3270	0
145	20240913	181500	73321080	3270	3270	3270	3270	0
146	20240913	181400	73321080	3270	3270	3270	3270	0
147	20240913	181300	73321080	3270	3270	3270	3270	0
148	20240913	181200	73321080	3270	3270	3270	3270	0
149	20240913	181100	73321080	3270	3270	3270	3270	0
150	20240913	181000	73321080	3270	3270	3270	3270	0
151	20240913	180900	73321080	3270	3270	3270	3270	0
152	20240913	180800	73321080	3270	3270	3270	3270	590
153	20240913	180700	73321080	3270	3270	3270	3270	0
154	20240913	180600	73321080	3270	3270	3270	3270	0
155	20240913	180500	73321080	3270	3270	3270	3270	0
156	20240913	180400	73321080	3270	3270	3270	3270	0
157	20240913	180300	73321080	3270	3270	3270	3270	0
158	20240913	180200	73321080	3270	3270	3270	3270	0
159	20240913	180100	73321080	3270	3270	3270	3270	0
160	20240913	180000	73321080	3270	3270	3270	3270	0
161	20240913	175900	73321080	3270	3270	3270	3270	0
162	20240913	175800	73321080	3270	3270	3270	3270	0
163	20240913	175700	73321080	3270	3270	3270	3270	0
164	20240913	175600	73321080	3270	3270	3270	3270	0
165	20240913	175500	73321080	3270	3270	3270	3270	0
166	20240913	175400	73321080	3270	3270	3270	3270	0
167	20240913	175300	73321080	3270	3270	3270	3270	0
168	20240913	175200	73321080	3270	3270	3270	3270	0
169	20240913	175100	73321080	3270	3270	3270	3270	0
170	20240913	175000	73321080	3270	3270	3270	3270	0
171	20240913	174900	73321080	3270	3270	3270	3270	0
172	20240913	174800	73321080	3270	3270	3270	3270	0
173	20240913	174700	73321080	3270	3270	3270	3270	0
174	20240913	174600	73321080	3270	3270	3270	3270	0
175	20240913	174500	73321080	3270	3270	3270	3270	0
176	20240913	174400	73321080	3270	3270	3270	3270	0
177	20240913	174300	73321080	3270	3270	3270	3270	0
178	20240913	174200	73321080	3270	3270	3270	3270	0
179	20240913	174100	73321080	3270	3270	3270	3270	0
180	20240913	174000	73321080	3270	3270	3270	3270	0
181	20240913	173900	73321080	3270	3270	3270	3270	0
182	20240913	173800	73321080	3270	3270	3270	3270	590
183	20240913	173700	73321080	3270	3270	3270	3270	0
184	20240913	173600	73321080	3270	3270	3270	3270	0
185	20240913	173500	73321080	3270	3270	3270	3270	0
186	20240913	173400	73321080	3270	3270	3270	3270	0
187	20240913	173300	73321080	3270	3270	3270	3270	0
188	20240913	173200	73321080	3270	3270	3270	3270	0
189	20240913	173100	73321080	3270	3270	3270	3270	0
190	20240913	173000	73321080	3270	3270	3270	3270	0
191	20240913	172900	73321080	3270	3270	3270	3270	0
192	20240913	172800	73321080	3270	3270	3270	3270	0
193	20240913	172700	73321080	3270	3270	3270	3270	0
194	20240913	172600	73321080	3270	3270	3270	3270	0
195	20240913	172500	73321080	3270	3270	3270	3270	0
196	20240913	172400	73321080	3270	3270	3270	3270	0
197	20240913	172300	73321080	3270	3270	3270	3270	0
198	20240913	172200	73321080	3270	3270	3270	3270	0
199	20240913	172100	73321080	3270	3270	3270	3270	0
200	20240913	172000	73321080	3270	3270	3270	3270	0
201	20240913	171900	73321080	3270	3270	3270	3270	0
202	20240913	171800	73321080	3270	3270	3270	3270	0
203	20240913	171700	73321080	3270	3270	3270	3270	0
204	20240913	171600	73321080	3270	3270	3270	3270	0
205	20240913	171500	73321080	3270	3270	3270	3270	0
206	20240913	171400	73321080	3270	3270	3270	3270	0
207	20240913	171300	73321080	3270	3270	3270	3270	0
208	20240913	171200	73321080	3270	3270	3270	3270	0
209	20240913	171100	73321080	3270	3270	3270	3270	0
210	20240913	171000	73321080	3270	3270	3270	3270	0
211	20240913	170900	73321080	3270	3270	3270	3270	0
212	20240913	170800	73321080	3270	3270	3270	3270	590
213	20240913	170700	73321080	3270	3270	3270	3270	0
214	20240913	170600	73321080	3270	3270	3270	3270	0
215	20240913	170500	73321080	3270	3270	3270	3270	0
216	20240913	170400	73321080	3270	3270	3270	3270	0
217	20240913	170300	73321080	3270	3270	3270	3270	0
218	20240913	170200	73321080	3270	3270	3270	3270	0
219	20240913	170100	73321080	3270	3270	3270	3270	0
220	20240913	170000	73321080	3270	3270	3270	3270	0
221	20240913	165900	73321080	3270	3270	3270	3270	0
222	20240913	165800	73321080	3270	3270	3270	3270	0
223	20240913	165700	73321080	3270	3270	3270	3270	0
224	20240913	165600	73321080	3270	3270	3270	3270	0
225	20240913	165500	73321080	3270	3270	3270	3270	0
226	20240913	165400	73321080	3270	3270	3270	3270	0
227	20240913	165300	73321080	3270	3270	3270	3270	0
228	20240913	165200	73321080	3270	3270	3270	3270	0
229	20240913	165100	73321080	3270	3270	3270	3270	0
230	20240913	165000	73321080	3270	3270	3270	3270	0
231	20240913	164900	73321080	3270	3270	3270	3270	0
232	20240913	164800	73321080	3270	3270	3270	3270	0
233	20240913	164700	73321080	3270	3270	3270	3270	0
234	20240913	164600	73321080	3270	3270	3270	3270	0
235	20240913	164500	73321080	3270	3270	3270	3270	0
236	20240913	164400	73321080	3270	3270	3270	3270	0
237	20240913	164300	73321080	3270	3270	3270	3270	0
238	20240913	164200	73321080	3270	3270	3270	3270	0
239	20240913	164100	73321080	3270	3270	3270	3270	0
240	20240913	164000	73321080	3270	3270	3270	3270	0
241	20240913	163900	73321080	3270	3270	3270	3270	0
242	20240913	163800	73321080	3270	3270	3270	3270	590
243	20240913	163700	73321080	3270	3270	3270	3270	0
244	20240913	163600	73321080	3270	3270	3270	3270	0
245	20240913	163500	73321080	3270	3270	3270	3270	0
246	20240913	163400	73321080	3270	3270	3270	3270	0
247	20240913	163300	73321080	3270	3270	3270	3270	0
248	20240913	163200	73321080	3270	3270	3270	3270	0
249	20240913	163100	73321080	3270	3270	3270	3270	0
250	20240913	163000	73321080	3270	3270	3270	3270	0
251	20240913	162900	73321080	3270	3270	3270	3270	0
252	20240913	162800	73321080	3270	3270	3270	3270	0
253	20240913	162700	73321080	3270	3270	3270	3270	0
254	20240913	162600	73321080	3270	3270	3270	3270	0
255	20240913	162500	73321080	3270	3270	3270	3270	0
256	20240913	162400	73321080	3270	3270	3270	3270	0
257	20240913	162300	73321080	3270	3270	3270	3270	0
258	20240913	162200	73321080	3270	3270	3270	3270	0
259	20240913	162100	73321080	3270	3270	3270	3270	0
260	20240913	162000	73321080	3270	3270	3270	3270	0
261	20240913	161900	73321080	3270	3270	3270	3270	0
262	20240913	161800	73321080	3270	3270	3270	3270	0
263	20240913	161700	73321080	3270	3270	3270	3270	0
264	20240913	161600	73321080	3270	3270	3270	3270	0
265	20240913	161500	73321080	3270	3270	3270	3270	0
266	20240913	161400	73321080	3270	3270	3270	3270	0
267	20240913	161300	73321080	3270	3270	3270	3270	0
268	20240913	161200	73321080	3270	3270	3270	3270	0
269	20240913	161100	73321080	3270	3270	3270	3270	0
270	20240913	161000	73321080	3270	3270	3270	3270	0
271	20240913	160900	73321080	3270	3270	3270	3270	0
272	20240913	160800	73321080	3270	3270	3270	3270	590
273	20240913	160700	73321080	3270	3270	3270	3270	0
274	20240913	160600	73321080	3270	3270	3270	3270	0
275	20240913	160500	73321080	3270	3270	3270	3270	0
276	20240913	160400	73321080	3270	3270	3270	3270	0
277	20240913	160300	73321080	3270	3270	3270	3270	0
278	20240913	160200	73321080	3270	3270	3270	3270	0
279	20240913	160100	73321080	3270	3270	3270	3270	0
280	20240913	160000	73321080	3270	3270	3270	3270	0
281	20240913	155900	73321080	3270	3270	3270	3270	0
282	20240913	155800	73321080	3270	3270	3270	3270	0
283	20240913	155700	73321080	3270	3270	3270	3270	0
284	20240913	155600	73321080	3270	3270	3270	3270	0
285	20240913	155500	73321080	3270	3270	3270	3270	0
286	20240913	155400	73321080	3270	3270	3270	3270	0
287	20240913	155300	73321080	3270	3270	3270	3270	0
288	20240913	155200	73321080	3270	3270	3270	3270	0
289	20240913	155100	73321080	3270	3270	3270	3270	0
290	20240913	155000	73321080	3270	3270	3270	3270	0
291	20240913	154900	73321080	3270	3270	3270	3270	0
292	20240913	154800	73321080	3270	3270	3270	3270	0
293	20240913	154700	73321080	3270	3270	3270	3270	0
294	20240913	154600	73321080	3270	3270	3270	3270	0
295	20240913	154500	73321080	3270	3270	3270	3270	0
296	20240913	154400	73321080	3270	3270	3270	3270	0
297	20240913	154300	73321080	3270	3270	3270	3270	0
298	20240913	154200	73321080	3270	3270	3270	3270	0
299	20240913	154100	73321080	3270	3270	3270	3270	0
300	20240913	154000	73321080	3270	3270	3270	3270	0
301	20240913	153900	73321080	3270	3270	3270	3270	0
302	20240913	153800	73321080	3270	3270	3270	3270	590
303	20240913	153700	73321080	3270	3270	3270	3270	0
304	20240913	153600	73321080	3270	3270	3270	3270	0
305	20240913	153500	73321080	3270	3270	3270	3270	0
306	20240913	153400	73321080	3270	3270	3270	3270	0
307	20240913	153300	73321080	3270	3270	3270	3270	0
308	20240913	153200	73321080	3270	3270	3270	3270	0
309	20240913	153100	73321080	3270	3270	3270	3270	0
310	20240913	153000	73321080	3270	3270	3270	3270	590
311	20240913	152900	71391780	3265	3265	3265	3265	0
312	20240913	152800	71391780	3265	3265	3265	3265	0
313	20240913	152700	71391780	3265	3265	3265	3265	0
314	20240913	152600	71391780	3265	3265	3265	3265	0
315	20240913	152500	71391780	3265	3265	3265	3265	0
316	20240913	152400	71391780	3265	3265	3265	3265	0
317	20240913	152300	71391780	3265	3265	3265	3265	0
318	20240913	152200	71391780	3265	3265	3265	3265	0
319	20240913	152100	71391780	3265	3265	3265	3265	0
320	20240913	152000	71391780	3265	3265	3265	3265	0
321	20240913	151900	71391780	3265	3260	3265	3255	21
322	20240913	151800	71323315	3260	3260	3260	3260	0
323	20240913	151700	71323315	3260	3255	3260	3255	2
324	20240913	151600	71316800	3260	3260	3260	3260	0
325	20240913	151500	71316800	3260	3260	3260	3260	0
326	20240913	151400	71316800	3260	3260	3260	3260	0
327	20240913	151300	71316800	3260	3260	3260	3260	0
328	20240913	151200	71316800	3260	3255	3260	3255	2
329	20240913	151100	71310285	3235	3235	3235	3235	0
330	20240913	151000	71310285	3235	3235	3235	3235	0
331	20240913	150900	71310285	3235	3235	3235	3235	140
332	20240913	150800	70857385	3255	3255	3255	3255	0
333	20240913	150700	70857385	3255	3255	3255	3255	0
334	20240913	150600	70857385	3255	3255	3255	3255	0
335	20240913	150500	70857385	3255	3255	3255	3255	1
336	20240913	150400	70854130	3235	3235	3235	3235	0
337	20240913	150300	70854130	3235	3235	3235	3235	0
338	20240913	150200	70854130	3235	3235	3235	3235	0
339	20240913	150100	70854130	3235	3235	3235	3235	0
340	20240913	150000	70854130	3235	3235	3235	3235	0
341	20240913	145900	70854130	3235	3235	3235	3235	0
342	20240913	145800	70854130	3235	3235	3235	3235	0
343	20240913	145700	70854130	3235	3235	3235	3235	0
344	20240913	145600	70854130	3235	3235	3235	3235	0
345	20240913	145500	70854130	3235	3235	3235	3235	851
346	20240913	145400	68101145	3265	3265	3265	3265	0
347	20240913	145300	68101145	3265	3265	3265	3265	0
348	20240913	145200	68101145	3265	3265	3265	3265	0
349	20240913	145100	68101145	3265	3265	3265	3265	0
350	20240913	145000	68101145	3265	3265	3265	3265	0
351	20240913	144900	68101145	3265	3265	3265	3265	0
352	20240913	144800	68101145	3265	3265	3265	3265	0
353	20240913	144700	68101145	3265	3265	3265	3265	0
354	20240913	144600	68101145	3265	3265	3265	3265	0
355	20240913	144500	68101145	3265	3265	3265	3265	0
356	20240913	144400	68101145	3265	3265	3265	3265	0
357	20240913	144300	68101145	3265	3265	3265	3265	0
358	20240913	144200	68101145	3265	3265	3265	3265	0
359	20240913	144100	68101145	3265	3265	3265	3265	0
360	20240913	144000	68101145	3265	3265	3265	3265	0
361	20240913	143900	68101145	3265	3265	3265	3265	0
362	20240913	143800	68101145	3265	3265	3265	3265	0
363	20240913	143700	68101145	3265	3265	3265	3265	0
364	20240913	143600	68101145	3265	3260	3265	3260	2
365	20240913	143500	68094620	3260	3260	3260	3260	0
366	20240913	143400	68094620	3260	3260	3260	3260	0
367	20240913	143300	68094620	3260	3260	3260	3260	0
368	20240913	143200	68094620	3260	3260	3260	3260	400
369	20240913	143100	66790620	3260	3260	3260	3260	0
370	20240913	143000	66790620	3260	3260	3260	3260	0
371	20240913	142900	66790620	3260	3260	3260	3260	3
372	20240913	142800	66780840	3270	3270	3270	3270	0
373	20240913	142700	66780840	3270	3270	3270	3270	0
374	20240913	142600	66780840	3270	3270	3270	3270	0
375	20240913	142500	66780840	3270	3270	3270	3270	0
376	20240913	142400	66780840	3270	3270	3270	3270	0
377	20240913	142300	66780840	3270	3270	3270	3270	0
378	20240913	142200	66780840	3270	3270	3270	3270	0
379	20240913	142100	66780840	3270	3270	3270	3270	0
380	20240913	142000	66780840	3270	3270	3270	3270	0
381	20240913	141900	66780840	3270	3260	3270	3260	200
382	20240913	141800	66128160	3260	3260	3260	3260	0
383	20240913	141700	66128160	3260	3240	3260	3240	400
384	20240913	141600	64826860	3245	3245	3245	3245	0
385	20240913	141500	64826860	3245	3245	3245	3245	0
386	20240913	141400	64826860	3245	3245	3245	3245	0
387	20240913	141300	64826860	3245	3245	3245	3245	0
388	20240913	141200	64826860	3245	3245	3245	3245	0
389	20240913	141100	64826860	3245	3245	3245	3245	0
390	20240913	141000	64826860	3245	3245	3245	3245	0
391	20240913	140900	64826860	3245	3245	3245	3245	0
392	20240913	140800	64826860	3245	3245	3245	3245	0
393	20240913	140700	64826860	3245	3245	3245	3245	0
394	20240913	140600	64826860	3245	3245	3245	3245	0
395	20240913	140500	64826860	3245	3245	3245	3245	0
396	20240913	140400	64826860	3245	3245	3245	3245	1
397	20240913	140300	64823615	3220	3220	3220	3220	0
398	20240913	140200	64823615	3220	3220	3220	3220	0
399	20240913	140100	64823615	3220	3220	3220	3220	0
400	20240913	140000	64823615	3220	3220	3220	3220	0
401	20240913	135900	64823615	3220	3220	3220	3220	0
402	20240913	135800	64823615	3220	3220	3220	3220	0
403	20240913	135700	64823615	3220	3220	3220	3220	0
404	20240913	135600	64823615	3220	3220	3220	3220	0
405	20240913	135500	64823615	3220	3220	3220	3220	0
406	20240913	135400	64823615	3220	3220	3220	3220	0
407	20240913	135300	64823615	3220	3220	3220	3220	0
408	20240913	135200	64823615	3220	3220	3220	3220	0
409	20240913	135100	64823615	3220	3220	3220	3220	0
410	20240913	135000	64823615	3220	3220	3220	3220	0
411	20240913	134900	64823615	3220	3220	3220	3220	0
412	20240913	134800	64823615	3220	3220	3220	3220	0
413	20240913	134700	64823615	3220	3225	3225	3220	4661
414	20240913	134600	49806970	3225	3225	3225	3225	0
415	20240913	134500	49806970	3225	3240	3240	3225	1580
416	20240913	134400	44703300	3260	3260	3260	3260	0
417	20240913	134300	44703300	3260	3260	3260	3260	0
418	20240913	134200	44703300	3260	3260	3260	3260	2
419	20240913	134100	44696780	3270	3270	3270	3270	0
420	20240913	134000	44696780	3270	3270	3270	3270	0
421	20240913	133900	44696780	3270	3270	3270	3270	0
422	20240913	133800	44696780	3270	3270	3270	3270	0
423	20240913	133700	44696780	3270	3270	3270	3270	0
424	20240913	133600	44696780	3270	3270	3270	3270	0
425	20240913	133500	44696780	3270	3270	3270	3270	0
426	20240913	133400	44696780	3270	3270	3270	3270	0
427	20240913	133300	44696780	3270	3270	3270	3270	0
428	20240913	133200	44696780	3270	3270	3270	3270	0
429	20240913	133100	44696780	3270	3270	3270	3270	0
430	20240913	133000	44696780	3270	3245	3270	3245	476
431	20240913	132900	43141845	3255	3255	3255	3255	0
432	20240913	132800	43141845	3255	3255	3255	3255	0
433	20240913	132700	43141845	3255	3255	3255	3255	0
434	20240913	132600	43141845	3255	3255	3255	3255	0
435	20240913	132500	43141845	3255	3255	3255	3255	0
436	20240913	132400	43141845	3255	3255	3255	3255	0
437	20240913	132300	43141845	3255	3255	3255	3255	0
438	20240913	132200	43141845	3255	3255	3255	3255	0
439	20240913	132100	43141845	3255	3255	3255	3255	0
440	20240913	132000	43141845	3255	3255	3255	3255	0
441	20240913	131900	43141845	3255	3250	3255	3250	10
442	20240913	131800	43109325	3250	3250	3250	3250	0
443	20240913	131700	43109325	3250	3250	3250	3250	0
444	20240913	131600	43109325	3250	3250	3250	3250	0
445	20240913	131500	43109325	3250	3250	3250	3250	0
446	20240913	131400	43109325	3250	3250	3250	3250	0
447	20240913	131300	43109325	3250	3250	3250	3250	0
448	20240913	131200	43109325	3250	3250	3250	3250	8
449	20240913	131100	43083325	3250	3250	3250	3250	1
450	20240913	131000	43080075	3250	3250	3250	3250	0
451	20240913	130900	43080075	3250	3250	3250	3250	0
452	20240913	130800	43080075	3250	3245	3250	3245	875
453	20240913	130700	40236335	3265	3265	3265	3265	0
454	20240913	130600	40236335	3265	3265	3265	3265	0
455	20240913	130500	40236335	3265	3265	3265	3265	0
456	20240913	130400	40236335	3265	3265	3265	3265	0
457	20240913	130300	40236335	3265	3265	3265	3265	0
458	20240913	130200	40236335	3265	3265	3265	3265	0
459	20240913	130100	40236335	3265	3265	3265	3265	0
460	20240913	130000	40236335	3265	3265	3265	3265	0
461	20240913	125900	40236335	3265	3265	3265	3265	0
462	20240913	125800	40236335	3265	3265	3265	3265	0
463	20240913	125700	40236335	3265	3265	3265	3265	0
464	20240913	125600	40236335	3265	3265	3265	3265	0
465	20240913	125500	40236335	3265	3265	3265	3265	0
466	20240913	125400	40236335	3265	3265	3265	3265	0
467	20240913	125300	40236335	3265	3265	3265	3265	0
468	20240913	125200	40236335	3265	3265	3265	3265	0
469	20240913	125100	40236335	3265	3265	3265	3265	0
470	20240913	125000	40236335	3265	3265	3265	3265	0
471	20240913	124900	40236335	3265	3265	3265	3265	1
472	20240913	124800	40233070	3245	3245	3245	3245	0
473	20240913	124700	40233070	3245	3245	3245	3245	50
474	20240913	124600	40070820	3280	3280	3280	3280	0
475	20240913	124500	40070820	3280	3280	3280	3280	0
476	20240913	124400	40070820	3280	3280	3280	3280	0
477	20240913	124300	40070820	3280	3280	3280	3280	0
478	20240913	124200	40070820	3280	3280	3280	3280	0
479	20240913	124100	40070820	3280	3280	3280	3280	0
480	20240913	124000	40070820	3280	3280	3280	3280	0
481	20240913	123900	40070820	3280	3280	3280	3280	0
482	20240913	123800	40070820	3280	3280	3280	3280	0
483	20240913	123700	40070820	3280	3280	3280	3280	0
484	20240913	123600	40070820	3280	3280	3280	3280	0
485	20240913	123500	40070820	3280	3280	3280	3280	0
486	20240913	123400	40070820	3280	3280	3280	3280	0
487	20240913	123300	40070820	3280	3280	3280	3280	0
488	20240913	123200	40070820	3280	3280	3280	3280	0
489	20240913	123100	40070820	3280	3280	3280	3280	0
490	20240913	123000	40070820	3280	3280	3280	3280	0
491	20240913	122900	40070820	3280	3280	3280	3280	0
492	20240913	122800	40070820	3280	3280	3280	3280	0
493	20240913	122700	40070820	3280	3280	3280	3280	0
494	20240913	122600	40070820	3280	3280	3280	3280	0
495	20240913	122500	40070820	3280	3280	3280	3280	0
496	20240913	122400	40070820	3280	3280	3280	3280	0
497	20240913	122300	40070820	3280	3280	3280	3280	0
498	20240913	122200	40070820	3280	3280	3280	3280	0
499	20240913	122100	40070820	3280	3280	3280	3280	0
500	20240913	122000	40070820	3280	3280	3280	3280	0
501	20240913	121900	40070820	3280	3280	3280	3280	0
502	20240913	121800	40070820	3280	3280	3280	3280	0
503	20240913	121700	40070820	3280	3280	3280	3280	0
504	20240913	121600	40070820	3280	3280	3280	3280	0
505	20240913	121500	40070820	3280	3280	3280	3280	0
506	20240913	121400	40070820	3280	3280	3280	3280	0
507	20240913	121300	40070820	3280	3280	3280	3280	0
508	20240913	121200	40070820	3280	3280	3280	3280	0
509	20240913	121100	40070820	3280	3280	3280	3280	0
510	20240913	121000	40070820	3280	3280	3280	3280	0
511	20240913	120900	40070820	3280	3280	3280	3280	0
512	20240913	120800	40070820	3280	3280	3280	3280	0
513	20240913	120700	40070820	3280	3280	3280	3280	0
514	20240913	120600	40070820	3280	3280	3280	3280	0
515	20240913	120500	40070820	3280	3280	3280	3280	0
516	20240913	120400	40070820	3280	3280	3280	3280	0
517	20240913	120300	40070820	3280	3280	3280	3280	0
518	20240913	120200	40070820	3280	3280	3280	3280	0
519	20240913	120100	40070820	3280	3280	3280	3280	0
520	20240913	120000	40070820	3280	3280	3280	3280	0
521	20240913	115900	40070820	3280	3280	3280	3280	0
522	20240913	115800	40070820	3280	3280	3280	3280	0
523	20240913	115700	40070820	3280	3280	3280	3280	0
524	20240913	115600	40070820	3280	3280	3280	3280	0
525	20240913	115500	40070820	3280	3280	3280	3280	0
526	20240913	115400	40070820	3280	3280	3280	3280	0
527	20240913	115300	40070820	3280	3280	3280	3280	0
528	20240913	115200	40070820	3280	3280	3280	3280	0
529	20240913	115100	40070820	3280	3280	3280	3280	0
530	20240913	115000	40070820	3280	3280	3280	3280	0
531	20240913	114900	40070820	3280	3280	3280	3280	0
532	20240913	114800	40070820	3280	3280	3280	3280	0
533	20240913	114700	40070820	3280	3280	3280	3280	0
534	20240913	114600	40070820	3280	3280	3280	3280	0
535	20240913	114500	40070820	3280	3280	3280	3280	0
536	20240913	114400	40070820	3280	3280	3280	3280	0
537	20240913	114300	40070820	3280	3280	3280	3280	0
538	20240913	114200	40070820	3280	3280	3280	3280	0
539	20240913	114100	40070820	3280	3280	3280	3280	0
540	20240913	114000	40070820	3280	3280	3280	3280	0
541	20240913	113900	40070820	3280	3280	3280	3280	0
542	20240913	113800	40070820	3280	3280	3280	3280	0
543	20240913	113700	40070820	3280	3280	3280	3280	0
544	20240913	113600	40070820	3280	3280	3280	3280	0
545	20240913	113500	40070820	3280	3280	3280	3280	0
546	20240913	113400	40070820	3280	3280	3280	3280	0
547	20240913	113300	40070820	3280	3280	3280	3280	0
548	20240913	113200	40070820	3280	3280	3280	3280	0
549	20240913	113100	40070820	3280	3280	3280	3280	0
550	20240913	113000	40070820	3280	3280	3280	3280	0
551	20240913	112900	40070820	3280	3280	3280	3280	0
552	20240913	112800	40070820	3280	3280	3280	3280	0
553	20240913	112700	40070820	3280	3280	3280	3280	0
554	20240913	112600	40070820	3280	3280	3280	3280	0
555	20240913	112500	40070820	3280	3280	3280	3280	0
556	20240913	112400	40070820	3280	3280	3280	3280	0
557	20240913	112300	40070820	3280	3270	3280	3270	9
558	20240913	112200	40041375	3245	3245	3245	3245	0
559	20240913	112100	40041375	3245	3245	3245	3245	0
560	20240913	112000	40041375	3245	3245	3245	3245	0
561	20240913	111900	40041375	3245	3235	3245	3235	1012
562	20240913	111800	36757555	3220	3220	3220	3220	0
563	20240913	111700	36757555	3220	3220	3220	3220	0
564	20240913	111600	36757555	3220	3220	3220	3220	0
565	20240913	111500	36757555	3220	3225	3225	3220	390
566	20240913	111400	35501750	3230	3230	3230	3230	0
567	20240913	111300	35501750	3230	3230	3230	3230	1
568	20240913	111200	35498520	3235	3235	3235	3235	0
569	20240913	111100	35498520	3235	3215	3235	3215	347
570	20240913	111000	34378540	3215	3215	3215	3215	122
571	20240913	110900	33986310	3235	3225	3235	3225	2
572	20240913	110800	33979850	3225	3225	3225	3225	2
573	20240913	110700	33973400	3235	3235	3235	3235	0
574	20240913	110600	33973400	3235	3235	3235	3235	0
575	20240913	110500	33973400	3235	3235	3235	3235	0
576	20240913	110400	33973400	3235	3235	3235	3235	0
577	20240913	110300	33973400	3235	3235	3235	3235	0
578	20240913	110200	33973400	3235	3235	3235	3235	0
579	20240913	110100	33973400	3235	3235	3235	3235	46
580	20240913	110000	33824590	3215	3220	3220	3215	1000
581	20240913	105900	30609195	3235	3235	3235	3235	0
582	20240913	105800	30609195	3235	3235	3235	3235	0
583	20240913	105700	30609195	3235	3235	3235	3235	0
584	20240913	105600	30609195	3235	3235	3235	3235	0
585	20240913	105500	30609195	3235	3235	3235	3235	1
586	20240913	105400	30605960	3220	3220	3220	3220	0
587	20240913	105300	30605960	3220	3220	3220	3220	0
588	20240913	105200	30605960	3220	3220	3220	3220	0
589	20240913	105100	30605960	3220	3220	3220	3220	0
590	20240913	105000	30605960	3220	3260	3260	3220	6132
591	20240913	104900	10766710	3290	3290	3290	3290	0
592	20240913	104800	10766710	3290	3290	3290	3290	0
593	20240913	104700	10766710	3290	3290	3290	3290	0
594	20240913	104600	10766710	3290	3290	3290	3290	0
595	20240913	104500	10766710	3290	3290	3290	3290	0
596	20240913	104400	10766710	3290	3290	3290	3290	0
597	20240913	104300	10766710	3290	3290	3290	3290	0
598	20240913	104200	10766710	3290	3290	3290	3290	0
599	20240913	104100	10766710	3290	3290	3290	3290	0
600	20240913	104000	10766710	3290	3290	3290	3290	0
601	20240913	103900	10766710	3290	3290	3290	3290	0
602	20240913	103800	10766710	3290	3290	3290	3290	0
603	20240913	103700	10766710	3290	3290	3290	3290	0
604	20240913	103600	10766710	3290	3290	3290	3290	0
605	20240913	103500	10766710	3290	3290	3290	3290	0
606	20240913	103400	10766710	3290	3290	3290	3290	0
607	20240913	103300	10766710	3290	3290	3290	3290	0
608	20240913	103200	10766710	3290	3290	3290	3290	40
609	20240913	103100	10635110	3295	3295	3295	3295	0
610	20240913	103000	10635110	3295	3295	3295	3295	0
611	20240913	102900	10635110	3295	3295	3295	3295	0
612	20240913	102800	10635110	3295	3295	3295	3295	1
613	20240913	102700	10631815	3295	3285	3295	3285	1518
614	20240913	102600	5632195	3285	3285	3285	3285	2
615	20240913	102500	5625625	3285	3285	3285	3280	4
616	20240913	102400	5612490	3285	3285	3285	3285	0
617	20240913	102300	5612490	3285	3285	3285	3285	0
618	20240913	102200	5612490	3285	3285	3285	3285	0
619	20240913	102100	5612490	3285	3285	3285	3285	0
620	20240913	102000	5612490	3285	3285	3285	3285	0
621	20240913	101900	5612490	3285	3285	3285	3285	0
622	20240913	101800	5612490	3285	3285	3285	3285	0
623	20240913	101700	5612490	3285	3285	3285	3285	0
624	20240913	101600	5612490	3285	3285	3285	3285	0
625	20240913	101500	5612490	3285	3285	3285	3285	0
626	20240913	101400	5612490	3285	3285	3285	3285	0
627	20240913	101300	5612490	3285	3285	3285	3285	0
628	20240913	101200	5612490	3285	3285	3285	3285	0
629	20240913	101100	5612490	3285	3285	3285	3285	0
630	20240913	101000	5612490	3285	3285	3285	3285	0
631	20240913	100900	5612490	3285	3285	3285	3285	0
632	20240913	100800	5612490	3285	3285	3285	3285	0
633	20240913	100700	5612490	3285	3255	3285	3255	2
634	20240913	100600	5605950	3285	3285	3285	3285	0
635	20240913	100500	5605950	3285	3285	3285	3285	0
636	20240913	100400	5605950	3285	3280	3285	3280	10
637	20240913	100300	5573135	3255	3255	3255	3255	0
638	20240913	100200	5573135	3255	3255	3255	3255	0
639	20240913	100100	5573135	3255	3255	3255	3255	1
640	20240913	100000	5569880	3285	3285	3285	3285	0
641	20240913	095900	5569880	3285	3285	3285	3285	0
642	20240913	095800	5569880	3285	3285	3285	3285	0
643	20240913	095700	5569880	3285	3285	3285	3285	0
644	20240913	095600	5569880	3285	3285	3285	3285	0
645	20240913	095500	5569880	3285	3285	3285	3285	0
646	20240913	095400	5569880	3285	3285	3285	3285	0
647	20240913	095300	5569880	3285	3285	3285	3285	0
648	20240913	095200	5569880	3285	3285	3285	3285	0
649	20240913	095100	5569880	3285	3280	3285	3280	2
650	20240913	095000	5563315	3290	3290	3290	3290	0
651	20240913	094900	5563315	3290	3290	3290	3290	0
652	20240913	094800	5563315	3290	3290	3290	3290	0
653	20240913	094700	5563315	3290	3290	3290	3290	0
654	20240913	094600	5563315	3290	3290	3290	3290	0
655	20240913	094500	5563315	3290	3285	3290	3285	4
656	20240913	094400	5550170	3280	3280	3280	3280	0
657	20240913	094300	5550170	3280	3280	3280	3280	0
658	20240913	094200	5550170	3280	3280	3280	3280	10
659	20240913	094100	5517370	3300	3300	3300	3280	3
660	20240913	094000	5507490	3280	3280	3280	3280	0
661	20240913	093900	5507490	3280	3280	3280	3280	0
662	20240913	093800	5507490	3280	3280	3280	3280	19
663	20240913	093700	5445170	3280	3280	3280	3280	0
664	20240913	093600	5445170	3280	3280	3280	3280	0
665	20240913	093500	5445170	3280	3280	3280	3280	0
666	20240913	093400	5445170	3280	3280	3280	3280	0
667	20240913	093300	5445170	3280	3280	3280	3280	0
668	20240913	093200	5445170	3280	3280	3280	3280	0
669	20240913	093100	5445170	3280	3280	3280	3280	0
670	20240913	093000	5445170	3280	3280	3280	3280	0
671	20240913	092900	5445170	3280	3280	3280	3280	0
672	20240913	092800	5445170	3280	3280	3280	3280	0
673	20240913	092700	5445170	3280	3280	3280	3280	1
674	20240913	092600	5441890	3265	3265	3265	3265	0
675	20240913	092500	5441890	3265	3265	3265	3265	0
676	20240913	092400	5441890	3265	3265	3265	3265	1350
677	20240913	092300	1034140	3265	3265	3265	3265	56
678	20240913	092200	851300	3265	3265	3265	3265	0
679	20240913	092100	851300	3265	3265	3265	3265	0
680	20240913	092000	851300	3265	3265	3265	3265	0
681	20240913	091900	851300	3265	3265	3265	3265	0
682	20240913	091800	851300	3265	3265	3265	3265	1
683	20240913	091700	848035	3260	3260	3260	3260	0
684	20240913	091600	848035	3260	3260	3260	3260	0
685	20240913	091500	848035	3260	3260	3260	3260	0
686	20240913	091400	848035	3260	3260	3260	3260	0
687	20240913	091300	848035	3260	3260	3260	3260	0
688	20240913	091200	848035	3260	3260	3260	3260	0
689	20240913	091100	848035	3260	3260	3260	3260	0
690	20240913	091000	848035	3260	3260	3260	3260	0
691	20240913	090900	848035	3260	3260	3260	3260	0
692	20240913	090800	848035	3260	3260	3260	3260	0
693	20240913	090700	848035	3260	3260	3260	3260	0
694	20240913	090600	848035	3260	3260	3260	3260	0
695	20240913	090500	848035	3260	3255	3260	3255	243
696	20240913	090400	56020	3280	3280	3280	3280	0
697	20240913	090300	56020	3280	3280	3280	3280	0
698	20240913	090200	56020	3280	3280	3280	3280	0
699	20240913	090100	56020	3280	3280	3280	3280	0
700	20240913	090000	56020	3280	3300	3300	3280	17