KissMeData/265740/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205100	48424860	6270	6270	6270	6270	223
3	20240913	205000	48424860	6270	6270	6270	6270	0
4	20240913	204900	48424860	6270	6270	6270	6270	0
5	20240913	204800	48424860	6270	6270	6270	6270	0
6	20240913	204700	48424860	6270	6270	6270	6270	0
7	20240913	204600	48424860	6270	6270	6270	6270	0
8	20240913	204500	48424860	6270	6270	6270	6270	0
9	20240913	204400	48424860	6270	6270	6270	6270	0
10	20240913	204300	48424860	6270	6270	6270	6270	0
11	20240913	204200	48424860	6270	6270	6270	6270	0
12	20240913	204100	48424860	6270	6270	6270	6270	0
13	20240913	204000	48424860	6270	6270	6270	6270	0
14	20240913	203900	48424860	6270	6270	6270	6270	0
15	20240913	203800	48424860	6270	6270	6270	6270	0
16	20240913	203700	48424860	6270	6270	6270	6270	0
17	20240913	203600	48424860	6270	6270	6270	6270	0
18	20240913	203500	48424860	6270	6270	6270	6270	0
19	20240913	203400	48424860	6270	6270	6270	6270	0
20	20240913	203300	48424860	6270	6270	6270	6270	0
21	20240913	203200	48424860	6270	6270	6270	6270	0
22	20240913	203100	48424860	6270	6270	6270	6270	0
23	20240913	203000	48424860	6270	6270	6270	6270	0
24	20240913	202900	48424860	6270	6270	6270	6270	0
25	20240913	202800	48424860	6270	6270	6270	6270	0
26	20240913	202700	48424860	6270	6270	6270	6270	0
27	20240913	202600	48424860	6270	6270	6270	6270	0
28	20240913	202500	48424860	6270	6270	6270	6270	0
29	20240913	202400	48424860	6270	6270	6270	6270	0
30	20240913	202300	48424860	6270	6270	6270	6270	0
31	20240913	202200	48424860	6270	6270	6270	6270	0
32	20240913	202100	48424860	6270	6270	6270	6270	223
33	20240913	202000	48424860	6270	6270	6270	6270	0
34	20240913	201900	48424860	6270	6270	6270	6270	0
35	20240913	201800	48424860	6270	6270	6270	6270	0
36	20240913	201700	48424860	6270	6270	6270	6270	0
37	20240913	201600	48424860	6270	6270	6270	6270	0
38	20240913	201500	48424860	6270	6270	6270	6270	0
39	20240913	201400	48424860	6270	6270	6270	6270	0
40	20240913	201300	48424860	6270	6270	6270	6270	0
41	20240913	201200	48424860	6270	6270	6270	6270	0
42	20240913	201100	48424860	6270	6270	6270	6270	0
43	20240913	201000	48424860	6270	6270	6270	6270	0
44	20240913	200900	48424860	6270	6270	6270	6270	0
45	20240913	200800	48424860	6270	6270	6270	6270	0
46	20240913	200700	48424860	6270	6270	6270	6270	0
47	20240913	200600	48424860	6270	6270	6270	6270	0
48	20240913	200500	48424860	6270	6270	6270	6270	0
49	20240913	200400	48424860	6270	6270	6270	6270	0
50	20240913	200300	48424860	6270	6270	6270	6270	0
51	20240913	200200	48424860	6270	6270	6270	6270	0
52	20240913	200100	48424860	6270	6270	6270	6270	0
53	20240913	200000	48424860	6270	6270	6270	6270	0
54	20240913	195900	48424860	6270	6270	6270	6270	0
55	20240913	195800	48424860	6270	6270	6270	6270	0
56	20240913	195700	48424860	6270	6270	6270	6270	0
57	20240913	195600	48424860	6270	6270	6270	6270	0
58	20240913	195500	48424860	6270	6270	6270	6270	0
59	20240913	195400	48424860	6270	6270	6270	6270	0
60	20240913	195300	48424860	6270	6270	6270	6270	0
61	20240913	195200	48424860	6270	6270	6270	6270	0
62	20240913	195100	48424860	6270	6270	6270	6270	223
63	20240913	195000	48424860	6270	6270	6270	6270	0
64	20240913	194900	48424860	6270	6270	6270	6270	0
65	20240913	194800	48424860	6270	6270	6270	6270	0
66	20240913	194700	48424860	6270	6270	6270	6270	0
67	20240913	194600	48424860	6270	6270	6270	6270	0
68	20240913	194500	48424860	6270	6270	6270	6270	0
69	20240913	194400	48424860	6270	6270	6270	6270	0
70	20240913	194300	48424860	6270	6270	6270	6270	0
71	20240913	194200	48424860	6270	6270	6270	6270	0
72	20240913	194100	48424860	6270	6270	6270	6270	0
73	20240913	194000	48424860	6270	6270	6270	6270	0
74	20240913	193900	48424860	6270	6270	6270	6270	0
75	20240913	193800	48424860	6270	6270	6270	6270	0
76	20240913	193700	48424860	6270	6270	6270	6270	0
77	20240913	193600	48424860	6270	6270	6270	6270	0
78	20240913	193500	48424860	6270	6270	6270	6270	0
79	20240913	193400	48424860	6270	6270	6270	6270	0
80	20240913	193300	48424860	6270	6270	6270	6270	0
81	20240913	193200	48424860	6270	6270	6270	6270	0
82	20240913	193100	48424860	6270	6270	6270	6270	0
83	20240913	193000	48424860	6270	6270	6270	6270	0
84	20240913	192900	48424860	6270	6270	6270	6270	0
85	20240913	192800	48424860	6270	6270	6270	6270	0
86	20240913	192700	48424860	6270	6270	6270	6270	0
87	20240913	192600	48424860	6270	6270	6270	6270	0
88	20240913	192500	48424860	6270	6270	6270	6270	0
89	20240913	192400	48424860	6270	6270	6270	6270	0
90	20240913	192300	48424860	6270	6270	6270	6270	0
91	20240913	192200	48424860	6270	6270	6270	6270	0
92	20240913	192100	48424860	6270	6270	6270	6270	223
93	20240913	192000	48424860	6270	6270	6270	6270	0
94	20240913	191900	48424860	6270	6270	6270	6270	0
95	20240913	191800	48424860	6270	6270	6270	6270	0
96	20240913	191700	48424860	6270	6270	6270	6270	0
97	20240913	191600	48424860	6270	6270	6270	6270	0
98	20240913	191500	48424860	6270	6270	6270	6270	0
99	20240913	191400	48424860	6270	6270	6270	6270	0
100	20240913	191300	48424860	6270	6270	6270	6270	0
101	20240913	191200	48424860	6270	6270	6270	6270	0
102	20240913	191100	48424860	6270	6270	6270	6270	0
103	20240913	191000	48424860	6270	6270	6270	6270	0
104	20240913	190900	48424860	6270	6270	6270	6270	0
105	20240913	190800	48424860	6270	6270	6270	6270	0
106	20240913	190700	48424860	6270	6270	6270	6270	0
107	20240913	190600	48424860	6270	6270	6270	6270	0
108	20240913	190500	48424860	6270	6270	6270	6270	0
109	20240913	190400	48424860	6270	6270	6270	6270	0
110	20240913	190300	48424860	6270	6270	6270	6270	0
111	20240913	190200	48424860	6270	6270	6270	6270	0
112	20240913	190100	48424860	6270	6270	6270	6270	0
113	20240913	190000	48424860	6270	6270	6270	6270	0
114	20240913	185900	48424860	6270	6270	6270	6270	0
115	20240913	185800	48424860	6270	6270	6270	6270	0
116	20240913	185700	48424860	6270	6270	6270	6270	0
117	20240913	185600	48424860	6270	6270	6270	6270	0
118	20240913	185500	48424860	6270	6270	6270	6270	0
119	20240913	185400	48424860	6270	6270	6270	6270	0
120	20240913	185300	48424860	6270	6270	6270	6270	0
121	20240913	185200	48424860	6270	6270	6270	6270	0
122	20240913	185100	48424860	6270	6270	6270	6270	223
123	20240913	185000	48424860	6270	6270	6270	6270	0
124	20240913	184900	48424860	6270	6270	6270	6270	0
125	20240913	184800	48424860	6270	6270	6270	6270	0
126	20240913	184700	48424860	6270	6270	6270	6270	0
127	20240913	184600	48424860	6270	6270	6270	6270	0
128	20240913	184500	48424860	6270	6270	6270	6270	0
129	20240913	184400	48424860	6270	6270	6270	6270	0
130	20240913	184300	48424860	6270	6270	6270	6270	0
131	20240913	184200	48424860	6270	6270	6270	6270	0
132	20240913	184100	48424860	6270	6270	6270	6270	0
133	20240913	184000	48424860	6270	6270	6270	6270	0
134	20240913	183900	48424860	6270	6270	6270	6270	0
135	20240913	183800	48424860	6270	6270	6270	6270	0
136	20240913	183700	48424860	6270	6270	6270	6270	0
137	20240913	183600	48424860	6270	6270	6270	6270	0
138	20240913	183500	48424860	6270	6270	6270	6270	0
139	20240913	183400	48424860	6270	6270	6270	6270	0
140	20240913	183300	48424860	6270	6270	6270	6270	0
141	20240913	183200	48424860	6270	6270	6270	6270	0
142	20240913	183100	48424860	6270	6270	6270	6270	0
143	20240913	183000	48424860	6270	6270	6270	6270	0
144	20240913	182900	48424860	6270	6270	6270	6270	0
145	20240913	182800	48424860	6270	6270	6270	6270	0
146	20240913	182700	48424860	6270	6270	6270	6270	0
147	20240913	182600	48424860	6270	6270	6270	6270	0
148	20240913	182500	48424860	6270	6270	6270	6270	0
149	20240913	182400	48424860	6270	6270	6270	6270	0
150	20240913	182300	48424860	6270	6270	6270	6270	0
151	20240913	182200	48424860	6270	6270	6270	6270	0
152	20240913	182100	48424860	6270	6270	6270	6270	223
153	20240913	182000	48424860	6270	6270	6270	6270	0
154	20240913	181900	48424860	6270	6270	6270	6270	0
155	20240913	181800	48424860	6270	6270	6270	6270	0
156	20240913	181700	48424860	6270	6270	6270	6270	0
157	20240913	181600	48424860	6270	6270	6270	6270	0
158	20240913	181500	48424860	6270	6270	6270	6270	0
159	20240913	181400	48424860	6270	6270	6270	6270	0
160	20240913	181300	48424860	6270	6270	6270	6270	0
161	20240913	181200	48424860	6270	6270	6270	6270	0
162	20240913	181100	48424860	6270	6270	6270	6270	0
163	20240913	181000	48424860	6270	6270	6270	6270	0
164	20240913	180900	48424860	6270	6270	6270	6270	0
165	20240913	180800	48424860	6270	6270	6270	6270	0
166	20240913	180700	48424860	6270	6270	6270	6270	0
167	20240913	180600	48424860	6270	6270	6270	6270	0
168	20240913	180500	48424860	6270	6270	6270	6270	0
169	20240913	180400	48424860	6270	6270	6270	6270	0
170	20240913	180300	48424860	6270	6270	6270	6270	0
171	20240913	180200	48424860	6270	6270	6270	6270	0
172	20240913	180100	48424860	6270	6270	6270	6270	0
173	20240913	180000	48424860	6270	6270	6270	6270	0
174	20240913	175900	48424860	6270	6270	6270	6270	0
175	20240913	175800	48424860	6270	6270	6270	6270	0
176	20240913	175700	48424860	6270	6270	6270	6270	0
177	20240913	175600	48424860	6270	6270	6270	6270	0
178	20240913	175500	48424860	6270	6270	6270	6270	0
179	20240913	175400	48424860	6270	6270	6270	6270	0
180	20240913	175300	48424860	6270	6270	6270	6270	0
181	20240913	175200	48424860	6270	6270	6270	6270	0
182	20240913	175100	48424860	6270	6270	6270	6270	223
183	20240913	175000	48424860	6270	6270	6270	6270	0
184	20240913	174900	48424860	6270	6270	6270	6270	0
185	20240913	174800	48424860	6270	6270	6270	6270	0
186	20240913	174700	48424860	6270	6270	6270	6270	0
187	20240913	174600	48424860	6270	6270	6270	6270	0
188	20240913	174500	48424860	6270	6270	6270	6270	0
189	20240913	174400	48424860	6270	6270	6270	6270	0
190	20240913	174300	48424860	6270	6270	6270	6270	0
191	20240913	174200	48424860	6270	6270	6270	6270	0
192	20240913	174100	48424860	6270	6270	6270	6270	0
193	20240913	174000	48424860	6270	6270	6270	6270	0
194	20240913	173900	48424860	6270	6270	6270	6270	0
195	20240913	173800	48424860	6270	6270	6270	6270	0
196	20240913	173700	48424860	6270	6270	6270	6270	0
197	20240913	173600	48424860	6270	6270	6270	6270	0
198	20240913	173500	48424860	6270	6270	6270	6270	0
199	20240913	173400	48424860	6270	6270	6270	6270	0
200	20240913	173300	48424860	6270	6270	6270	6270	0
201	20240913	173200	48424860	6270	6270	6270	6270	0
202	20240913	173100	48424860	6270	6270	6270	6270	0
203	20240913	173000	48424860	6270	6270	6270	6270	0
204	20240913	172900	48424860	6270	6270	6270	6270	0
205	20240913	172800	48424860	6270	6270	6270	6270	0
206	20240913	172700	48424860	6270	6270	6270	6270	0
207	20240913	172600	48424860	6270	6270	6270	6270	0
208	20240913	172500	48424860	6270	6270	6270	6270	0
209	20240913	172400	48424860	6270	6270	6270	6270	0
210	20240913	172300	48424860	6270	6270	6270	6270	0
211	20240913	172200	48424860	6270	6270	6270	6270	0
212	20240913	172100	48424860	6270	6270	6270	6270	223
213	20240913	172000	48424860	6270	6270	6270	6270	0
214	20240913	171900	48424860	6270	6270	6270	6270	0
215	20240913	171800	48424860	6270	6270	6270	6270	0
216	20240913	171700	48424860	6270	6270	6270	6270	0
217	20240913	171600	48424860	6270	6270	6270	6270	0
218	20240913	171500	48424860	6270	6270	6270	6270	0
219	20240913	171400	48424860	6270	6270	6270	6270	0
220	20240913	171300	48424860	6270	6270	6270	6270	0
221	20240913	171200	48424860	6270	6270	6270	6270	0
222	20240913	171100	48424860	6270	6270	6270	6270	0
223	20240913	171000	48424860	6270	6270	6270	6270	0
224	20240913	170900	48424860	6270	6270	6270	6270	0
225	20240913	170800	48424860	6270	6270	6270	6270	0
226	20240913	170700	48424860	6270	6270	6270	6270	0
227	20240913	170600	48424860	6270	6270	6270	6270	0
228	20240913	170500	48424860	6270	6270	6270	6270	0
229	20240913	170400	48424860	6270	6270	6270	6270	0
230	20240913	170300	48424860	6270	6270	6270	6270	0
231	20240913	170200	48424860	6270	6270	6270	6270	0
232	20240913	170100	48424860	6270	6270	6270	6270	0
233	20240913	170000	48424860	6270	6270	6270	6270	0
234	20240913	165900	48424860	6270	6270	6270	6270	0
235	20240913	165800	48424860	6270	6270	6270	6270	0
236	20240913	165700	48424860	6270	6270	6270	6270	0
237	20240913	165600	48424860	6270	6270	6270	6270	0
238	20240913	165500	48424860	6270	6270	6270	6270	0
239	20240913	165400	48424860	6270	6270	6270	6270	0
240	20240913	165300	48424860	6270	6270	6270	6270	0
241	20240913	165200	48424860	6270	6270	6270	6270	0
242	20240913	165100	48424860	6270	6270	6270	6270	223
243	20240913	165000	48424860	6270	6270	6270	6270	0
244	20240913	164900	48424860	6270	6270	6270	6270	0
245	20240913	164800	48424860	6270	6270	6270	6270	0
246	20240913	164700	48424860	6270	6270	6270	6270	0
247	20240913	164600	48424860	6270	6270	6270	6270	0
248	20240913	164500	48424860	6270	6270	6270	6270	0
249	20240913	164400	48424860	6270	6270	6270	6270	0
250	20240913	164300	48424860	6270	6270	6270	6270	0
251	20240913	164200	48424860	6270	6270	6270	6270	0
252	20240913	164100	48424860	6270	6270	6270	6270	0
253	20240913	164000	48424860	6270	6270	6270	6270	0
254	20240913	163900	48424860	6270	6270	6270	6270	0
255	20240913	163800	48424860	6270	6270	6270	6270	0
256	20240913	163700	48424860	6270	6270	6270	6270	0
257	20240913	163600	48424860	6270	6270	6270	6270	0
258	20240913	163500	48424860	6270	6270	6270	6270	0
259	20240913	163400	48424860	6270	6270	6270	6270	0
260	20240913	163300	48424860	6270	6270	6270	6270	0
261	20240913	163200	48424860	6270	6270	6270	6270	0
262	20240913	163100	48424860	6270	6270	6270	6270	0
263	20240913	163000	48424860	6270	6270	6270	6270	0
264	20240913	162900	48424860	6270	6270	6270	6270	0
265	20240913	162800	48424860	6270	6270	6270	6270	0
266	20240913	162700	48424860	6270	6270	6270	6270	0
267	20240913	162600	48424860	6270	6270	6270	6270	0
268	20240913	162500	48424860	6270	6270	6270	6270	0
269	20240913	162400	48424860	6270	6270	6270	6270	0
270	20240913	162300	48424860	6270	6270	6270	6270	0
271	20240913	162200	48424860	6270	6270	6270	6270	0
272	20240913	162100	48424860	6270	6270	6270	6270	223
273	20240913	162000	48424860	6270	6270	6270	6270	0
274	20240913	161900	48424860	6270	6270	6270	6270	0
275	20240913	161800	48424860	6270	6270	6270	6270	0
276	20240913	161700	48424860	6270	6270	6270	6270	0
277	20240913	161600	48424860	6270	6270	6270	6270	0
278	20240913	161500	48424860	6270	6270	6270	6270	0
279	20240913	161400	48424860	6270	6270	6270	6270	0
280	20240913	161300	48424860	6270	6270	6270	6270	0
281	20240913	161200	48424860	6270	6270	6270	6270	0
282	20240913	161100	48424860	6270	6270	6270	6270	0
283	20240913	161000	48424860	6270	6270	6270	6270	0
284	20240913	160900	48424860	6270	6270	6270	6270	0
285	20240913	160800	48424860	6270	6270	6270	6270	0
286	20240913	160700	48424860	6270	6270	6270	6270	0
287	20240913	160600	48424860	6270	6270	6270	6270	0
288	20240913	160500	48424860	6270	6270	6270	6270	0
289	20240913	160400	48424860	6270	6270	6270	6270	0
290	20240913	160300	48424860	6270	6270	6270	6270	0
291	20240913	160200	48424860	6270	6270	6270	6270	0
292	20240913	160100	48424860	6270	6270	6270	6270	0
293	20240913	160000	48424860	6270	6270	6270	6270	0
294	20240913	155900	48424860	6270	6270	6270	6270	0
295	20240913	155800	48424860	6270	6270	6270	6270	0
296	20240913	155700	48424860	6270	6270	6270	6270	0
297	20240913	155600	48424860	6270	6270	6270	6270	0
298	20240913	155500	48424860	6270	6270	6270	6270	0
299	20240913	155400	48424860	6270	6270	6270	6270	0
300	20240913	155300	48424860	6270	6270	6270	6270	0
301	20240913	155200	48424860	6270	6270	6270	6270	0
302	20240913	155100	48424860	6270	6270	6270	6270	223
303	20240913	155000	48424860	6270	6270	6270	6270	0
304	20240913	154900	48424860	6270	6270	6270	6270	0
305	20240913	154800	48424860	6270	6270	6270	6270	0
306	20240913	154700	48424860	6270	6270	6270	6270	0
307	20240913	154600	48424860	6270	6270	6270	6270	0
308	20240913	154500	48424860	6270	6270	6270	6270	0
309	20240913	154400	48424860	6270	6270	6270	6270	0
310	20240913	154300	48424860	6270	6270	6270	6270	0
311	20240913	154200	48424860	6270	6270	6270	6270	0
312	20240913	154100	48424860	6270	6270	6270	6270	0
313	20240913	154000	48424860	6270	6270	6270	6270	0
314	20240913	153900	48424860	6270	6270	6270	6270	0
315	20240913	153800	48424860	6270	6270	6270	6270	0
316	20240913	153700	48424860	6270	6270	6270	6270	0
317	20240913	153600	48424860	6270	6270	6270	6270	0
318	20240913	153500	48424860	6270	6270	6270	6270	0
319	20240913	153400	48424860	6270	6270	6270	6270	0
320	20240913	153300	48424860	6270	6270	6270	6270	0
321	20240913	153200	48424860	6270	6270	6270	6270	0
322	20240913	153100	48424860	6270	6270	6270	6270	0
323	20240913	153000	48424860	6270	6270	6270	6270	223
324	20240913	152900	47026650	6270	6270	6270	6270	0
325	20240913	152800	47026650	6270	6270	6270	6270	0
326	20240913	152700	47026650	6270	6270	6270	6270	0
327	20240913	152600	47026650	6270	6270	6270	6270	0
328	20240913	152500	47026650	6270	6270	6270	6270	0
329	20240913	152400	47026650	6270	6270	6270	6270	0
330	20240913	152300	47026650	6270	6270	6270	6270	0
331	20240913	152200	47026650	6270	6270	6270	6270	0
332	20240913	152100	47026650	6270	6270	6270	6270	0
333	20240913	152000	47026650	6270	6270	6270	6270	0
334	20240913	151900	47026650	6270	6270	6270	6270	6
335	20240913	151800	46989030	6250	6250	6250	6250	0
336	20240913	151700	46989030	6250	6250	6250	6250	0
337	20240913	151600	46989030	6250	6250	6250	6250	0
338	20240913	151500	46989030	6250	6250	6250	6250	0
339	20240913	151400	46989030	6250	6250	6250	6250	0
340	20240913	151300	46989030	6250	6250	6250	6250	0
341	20240913	151200	46989030	6250	6250	6250	6250	0
342	20240913	151100	46989030	6250	6250	6250	6250	0
343	20240913	151000	46989030	6250	6250	6250	6250	50
344	20240913	150900	46676530	6270	6270	6270	6270	0
345	20240913	150800	46676530	6270	6270	6270	6270	0
346	20240913	150700	46676530	6270	6270	6270	6270	0
347	20240913	150600	46676530	6270	6270	6270	6270	169
348	20240913	150500	45616900	6260	6260	6260	6260	0
349	20240913	150400	45616900	6260	6260	6260	6260	61
350	20240913	150300	45235040	6250	6250	6250	6250	266
351	20240913	150200	43572540	6250	6250	6250	6250	0
352	20240913	150100	43572540	6250	6250	6250	6250	0
353	20240913	150000	43572540	6250	6250	6250	6250	0
354	20240913	145900	43572540	6250	6250	6250	6250	0
355	20240913	145800	43572540	6250	6250	6250	6250	0
356	20240913	145700	43572540	6250	6250	6250	6250	0
357	20240913	145600	43572540	6250	6250	6250	6250	0
358	20240913	145500	43572540	6250	6250	6250	6250	0
359	20240913	145400	43572540	6250	6250	6250	6250	0
360	20240913	145300	43572540	6250	6250	6250	6250	60
361	20240913	145200	43197540	6250	6250	6250	6250	0
362	20240913	145100	43197540	6250	6250	6250	6250	5
363	20240913	145000	43166290	6250	6250	6250	6250	0
364	20240913	144900	43166290	6250	6250	6250	6250	0
365	20240913	144800	43166290	6250	6250	6250	6250	0
366	20240913	144700	43166290	6250	6250	6250	6250	0
367	20240913	144600	43166290	6250	6250	6250	6250	0
368	20240913	144500	43166290	6250	6250	6250	6250	11
369	20240913	144400	43097540	6240	6240	6240	6240	0
370	20240913	144300	43097540	6240	6240	6240	6240	19
371	20240913	144200	42978980	6230	6230	6230	6230	0
372	20240913	144100	42978980	6230	6230	6230	6230	0
373	20240913	144000	42978980	6230	6230	6230	6230	0
374	20240913	143900	42978980	6230	6230	6230	6230	0
375	20240913	143800	42978980	6230	6230	6230	6230	0
376	20240913	143700	42978980	6230	6230	6230	6230	0
377	20240913	143600	42978980	6230	6230	6230	6230	0
378	20240913	143500	42978980	6230	6240	6240	6230	300
379	20240913	143400	41109970	6230	6230	6230	6230	0
380	20240913	143300	41109970	6230	6230	6230	6230	0
381	20240913	143200	41109970	6230	6230	6230	6230	0
382	20240913	143100	41109970	6230	6230	6230	6230	0
383	20240913	143000	41109970	6230	6230	6230	6230	59
384	20240913	142900	40742400	6250	6250	6250	6250	0
385	20240913	142800	40742400	6250	6250	6250	6250	0
386	20240913	142700	40742400	6250	6250	6250	6250	0
387	20240913	142600	40742400	6250	6230	6250	6230	6
388	20240913	142500	40705000	6230	6230	6230	6230	0
389	20240913	142400	40705000	6230	6230	6230	6230	0
390	20240913	142300	40705000	6230	6240	6240	6230	287
391	20240913	142200	38916980	6230	6230	6230	6230	0
392	20240913	142100	38916980	6230	6230	6230	6230	0
393	20240913	142000	38916980	6230	6230	6230	6230	0
394	20240913	141900	38916980	6230	6230	6230	6230	0
395	20240913	141800	38916980	6230	6230	6230	6230	0
396	20240913	141700	38916980	6230	6230	6230	6230	0
397	20240913	141600	38916980	6230	6230	6230	6230	0
398	20240913	141500	38916980	6230	6230	6230	6230	0
399	20240913	141400	38916980	6230	6230	6230	6230	0
400	20240913	141300	38916980	6230	6230	6230	6230	0
401	20240913	141200	38916980	6230	6230	6230	6230	5
402	20240913	141100	38885830	6250	6250	6250	6250	2
403	20240913	141000	38873330	6250	6250	6250	6250	0
404	20240913	140900	38873330	6250	6250	6250	6250	0
405	20240913	140800	38873330	6250	6250	6250	6250	5
406	20240913	140700	38842080	6250	6250	6250	6250	1
407	20240913	140600	38835830	6250	6250	6250	6250	0
408	20240913	140500	38835830	6250	6250	6250	6250	0
409	20240913	140400	38835830	6250	6250	6250	6250	0
410	20240913	140300	38835830	6250	6250	6250	6250	0
411	20240913	140200	38835830	6250	6250	6250	6250	0
412	20240913	140100	38835830	6250	6250	6250	6250	0
413	20240913	140000	38835830	6250	6250	6250	6250	0
414	20240913	135900	38835830	6250	6250	6250	6250	0
415	20240913	135800	38835830	6250	6250	6250	6250	0
416	20240913	135700	38835830	6250	6250	6250	6250	0
417	20240913	135600	38835830	6250	6250	6250	6250	0
418	20240913	135500	38835830	6250	6250	6250	6250	0
419	20240913	135400	38835830	6250	6250	6250	6250	1
420	20240913	135300	38829580	6250	6250	6250	6250	0
421	20240913	135200	38829580	6250	6250	6250	6250	0
422	20240913	135100	38829580	6250	6250	6250	6250	0
423	20240913	135000	38829580	6250	6250	6250	6250	0
424	20240913	134900	38829580	6250	6250	6250	6250	0
425	20240913	134800	38829580	6250	6250	6250	6250	0
426	20240913	134700	38829580	6250	6250	6250	6250	109
427	20240913	134600	38148330	6250	6250	6250	6250	0
428	20240913	134500	38148330	6250	6250	6250	6250	0
429	20240913	134400	38148330	6250	6250	6250	6250	0
430	20240913	134300	38148330	6250	6250	6250	6250	0
431	20240913	134200	38148330	6250	6250	6250	6250	1
432	20240913	134100	38142080	6250	6250	6250	6250	0
433	20240913	134000	38142080	6250	6250	6250	6230	72
434	20240913	133900	37692740	6250	6260	6260	6250	195
435	20240913	133800	36473890	6250	6250	6250	6250	0
436	20240913	133700	36473890	6250	6250	6250	6250	0
437	20240913	133600	36473890	6250	6250	6250	6250	0
438	20240913	133500	36473890	6250	6250	6250	6250	0
439	20240913	133400	36473890	6250	6250	6250	6250	0
440	20240913	133300	36473890	6250	6250	6250	6250	0
441	20240913	133200	36473890	6250	6250	6250	6250	0
442	20240913	133100	36473890	6250	6250	6250	6250	0
443	20240913	133000	36473890	6250	6250	6250	6250	0
444	20240913	132900	36473890	6250	6250	6250	6250	0
445	20240913	132800	36473890	6250	6250	6250	6250	0
446	20240913	132700	36473890	6250	6250	6250	6250	0
447	20240913	132600	36473890	6250	6250	6250	6250	0
448	20240913	132500	36473890	6250	6250	6250	6250	0
449	20240913	132400	36473890	6250	6250	6250	6250	0
450	20240913	132300	36473890	6250	6250	6250	6250	0
451	20240913	132200	36473890	6250	6250	6250	6250	0
452	20240913	132100	36473890	6250	6250	6250	6250	0
453	20240913	132000	36473890	6250	6250	6250	6250	0
454	20240913	131900	36473890	6250	6250	6250	6250	0
455	20240913	131800	36473890	6250	6250	6250	6250	0
456	20240913	131700	36473890	6250	6250	6250	6250	0
457	20240913	131600	36473890	6250	6250	6250	6250	0
458	20240913	131500	36473890	6250	6260	6260	6250	152
459	20240913	131400	35523880	6250	6250	6250	6250	0
460	20240913	131300	35523880	6250	6250	6250	6250	0
461	20240913	131200	35523880	6250	6250	6250	6250	0
462	20240913	131100	35523880	6250	6250	6250	6250	0
463	20240913	131000	35523880	6250	6250	6250	6250	0
464	20240913	130900	35523880	6250	6250	6250	6250	0
465	20240913	130800	35523880	6250	6250	6250	6250	0
466	20240913	130700	35523880	6250	6250	6250	6250	0
467	20240913	130600	35523880	6250	6250	6250	6250	0
468	20240913	130500	35523880	6250	6250	6250	6250	0
469	20240913	130400	35523880	6250	6250	6250	6250	0
470	20240913	130300	35523880	6250	6250	6250	6250	0
471	20240913	130200	35523880	6250	6250	6250	6250	0
472	20240913	130100	35523880	6250	6250	6250	6250	0
473	20240913	130000	35523880	6250	6250	6250	6250	60
474	20240913	125900	35148880	6260	6260	6260	6260	0
475	20240913	125800	35148880	6260	6260	6260	6260	0
476	20240913	125700	35148880	6260	6260	6260	6260	0
477	20240913	125600	35148880	6260	6260	6260	6260	0
478	20240913	125500	35148880	6260	6260	6260	6260	0
479	20240913	125400	35148880	6260	6260	6260	6260	0
480	20240913	125300	35148880	6260	6260	6260	6260	0
481	20240913	125200	35148880	6260	6260	6260	6260	1
482	20240913	125100	35142620	6260	6260	6260	6260	0
483	20240913	125000	35142620	6260	6260	6260	6260	0
484	20240913	124900	35142620	6260	6260	6260	6260	0
485	20240913	124800	35142620	6260	6260	6260	6260	0
486	20240913	124700	35142620	6260	6260	6260	6260	0
487	20240913	124600	35142620	6260	6260	6260	6260	0
488	20240913	124500	35142620	6260	6260	6260	6260	0
489	20240913	124400	35142620	6260	6260	6260	6260	0
490	20240913	124300	35142620	6260	6260	6260	6260	0
491	20240913	124200	35142620	6260	6260	6260	6260	0
492	20240913	124100	35142620	6260	6260	6260	6260	0
493	20240913	124000	35142620	6260	6260	6260	6260	0
494	20240913	123900	35142620	6260	6260	6260	6260	0
495	20240913	123800	35142620	6260	6260	6260	6260	10
496	20240913	123700	35080020	6260	6260	6260	6260	0
497	20240913	123600	35080020	6260	6260	6260	6260	0
498	20240913	123500	35080020	6260	6260	6260	6260	10
499	20240913	123400	35017420	6260	6260	6260	6260	0
500	20240913	123300	35017420	6260	6260	6260	6260	1
501	20240913	123200	35011160	6250	6250	6250	6250	0
502	20240913	123100	35011160	6250	6250	6250	6250	0
503	20240913	123000	35011160	6250	6250	6250	6250	0
504	20240913	122900	35011160	6250	6250	6250	6250	0
505	20240913	122800	35011160	6250	6250	6250	6250	0
506	20240913	122700	35011160	6250	6250	6250	6250	0
507	20240913	122600	35011160	6250	6250	6250	6250	0
508	20240913	122500	35011160	6250	6250	6250	6250	0
509	20240913	122400	35011160	6250	6250	6250	6250	0
510	20240913	122300	35011160	6250	6260	6260	6250	1994
511	20240913	122200	22528760	6270	6270	6270	6270	0
512	20240913	122100	22528760	6270	6270	6270	6270	0
513	20240913	122000	22528760	6270	6270	6270	6270	0
514	20240913	121900	22528760	6270	6270	6270	6270	0
515	20240913	121800	22528760	6270	6270	6270	6270	0
516	20240913	121700	22528760	6270	6270	6270	6270	1
517	20240913	121600	22522490	6260	6260	6260	6260	2
518	20240913	121500	22509970	6270	6270	6270	6270	0
519	20240913	121400	22509970	6270	6270	6270	6270	0
520	20240913	121300	22509970	6270	6270	6270	6270	7
521	20240913	121200	22466080	6280	6280	6280	6280	0
522	20240913	121100	22466080	6280	6280	6280	6280	0
523	20240913	121000	22466080	6280	6280	6280	6280	0
524	20240913	120900	22466080	6280	6270	6280	6270	365
525	20240913	120800	20176320	6270	6270	6270	6270	0
526	20240913	120700	20176320	6270	6270	6270	6270	0
527	20240913	120600	20176320	6270	6270	6270	6270	0
528	20240913	120500	20176320	6270	6270	6270	6270	0
529	20240913	120400	20176320	6270	6270	6270	6270	0
530	20240913	120300	20176320	6270	6270	6270	6270	0
531	20240913	120200	20176320	6270	6270	6270	6270	0
532	20240913	120100	20176320	6270	6270	6270	6270	0
533	20240913	120000	20176320	6270	6270	6270	6270	0
534	20240913	115900	20176320	6270	6270	6270	6270	0
535	20240913	115800	20176320	6270	6270	6270	6270	0
536	20240913	115700	20176320	6270	6270	6270	6270	0
537	20240913	115600	20176320	6270	6270	6270	6270	0
538	20240913	115500	20176320	6270	6270	6270	6270	0
539	20240913	115400	20176320	6270	6270	6270	6270	0
540	20240913	115300	20176320	6270	6270	6270	6270	0
541	20240913	115200	20176320	6270	6270	6270	6270	0
542	20240913	115100	20176320	6270	6270	6270	6270	0
543	20240913	115000	20176320	6270	6270	6270	6270	0
544	20240913	114900	20176320	6270	6270	6270	6270	0
545	20240913	114800	20176320	6270	6270	6270	6270	1
546	20240913	114700	20170050	6240	6250	6250	6240	220
547	20240913	114600	18795600	6270	6270	6270	6270	0
548	20240913	114500	18795600	6270	6270	6270	6270	0
549	20240913	114400	18795600	6270	6270	6270	6270	0
550	20240913	114300	18795600	6270	6270	6270	6270	0
551	20240913	114200	18795600	6270	6270	6270	6270	0
552	20240913	114100	18795600	6270	6270	6270	6270	0
553	20240913	114000	18795600	6270	6270	6270	6270	0
554	20240913	113900	18795600	6270	6270	6270	6270	0
555	20240913	113800	18795600	6270	6270	6270	6270	0
556	20240913	113700	18795600	6270	6270	6270	6270	0
557	20240913	113600	18795600	6270	6270	6270	6270	0
558	20240913	113500	18795600	6270	6270	6270	6270	0
559	20240913	113400	18795600	6270	6270	6270	6270	0
560	20240913	113300	18795600	6270	6270	6270	6270	0
561	20240913	113200	18795600	6270	6270	6270	6270	0
562	20240913	113100	18795600	6270	6270	6270	6270	0
563	20240913	113000	18795600	6270	6270	6270	6270	0
564	20240913	112900	18795600	6270	6270	6270	6270	0
565	20240913	112800	18795600	6270	6270	6270	6270	0
566	20240913	112700	18795600	6270	6270	6270	6270	0
567	20240913	112600	18795600	6270	6270	6270	6270	0
568	20240913	112500	18795600	6270	6270	6270	6270	0
569	20240913	112400	18795600	6270	6270	6270	6270	0
570	20240913	112300	18795600	6270	6250	6270	6250	2
571	20240913	112200	18783080	6260	6260	6260	6260	187
572	20240913	112100	17612460	6270	6270	6270	6270	0
573	20240913	112000	17612460	6270	6270	6270	6270	265
574	20240913	111900	15950910	6270	6270	6270	6270	10
575	20240913	111800	15888210	6260	6260	6260	6260	0
576	20240913	111700	15888210	6260	6280	6280	6260	100
577	20240913	111600	15261290	6290	6290	6290	6290	0
578	20240913	111500	15261290	6290	6290	6290	6290	0
579	20240913	111400	15261290	6290	6290	6290	6290	0
580	20240913	111300	15261290	6290	6290	6290	6290	0
581	20240913	111200	15261290	6290	6290	6290	6290	0
582	20240913	111100	15261290	6290	6290	6290	6290	0
583	20240913	111000	15261290	6290	6290	6290	6290	0
584	20240913	110900	15261290	6290	6290	6290	6290	0
585	20240913	110800	15261290	6290	6280	6290	6280	68
586	20240913	110700	14833650	6290	6290	6290	6290	10
587	20240913	110600	14770750	6270	6270	6270	6270	0
588	20240913	110500	14770750	6270	6270	6270	6270	0
589	20240913	110400	14770750	6270	6270	6270	6270	0
590	20240913	110300	14770750	6270	6270	6270	6270	0
591	20240913	110200	14770750	6270	6270	6270	6270	0
592	20240913	110100	14770750	6270	6270	6270	6270	0
593	20240913	110000	14770750	6270	6270	6270	6270	0
594	20240913	105900	14770750	6270	6270	6270	6270	0
595	20240913	105800	14770750	6270	6270	6270	6270	0
596	20240913	105700	14770750	6270	6270	6270	6270	0
597	20240913	105600	14770750	6270	6270	6270	6270	0
598	20240913	105500	14770750	6270	6270	6270	6270	1
599	20240913	105400	14764480	6270	6270	6270	6270	0
600	20240913	105300	14764480	6270	6270	6270	6270	1
601	20240913	105200	14758210	6270	6270	6270	6270	2
602	20240913	105100	14745670	6250	6250	6250	6250	0
603	20240913	105000	14745670	6250	6250	6250	6250	0
604	20240913	104900	14745670	6250	6260	6260	6250	29
605	20240913	104800	14564400	6250	6250	6250	6250	0
606	20240913	104700	14564400	6250	6300	6300	6250	792
607	20240913	104600	9609720	6250	6250	6250	6250	0
608	20240913	104500	9609720	6250	6330	6330	6250	240
609	20240913	104400	8103050	6340	6340	6340	6340	58
610	20240913	104300	7735330	6340	6340	6340	6340	447
611	20240913	104200	4901350	6330	6330	6330	6330	0
612	20240913	104100	4901350	6330	6330	6330	6330	0
613	20240913	104000	4901350	6330	6340	6340	6330	52
614	20240913	103900	4572020	6350	6350	6350	6350	0
615	20240913	103800	4572020	6350	6350	6350	6350	0
616	20240913	103700	4572020	6350	6350	6350	6350	0
617	20240913	103600	4572020	6350	6350	6350	6350	0
618	20240913	103500	4572020	6350	6350	6350	6350	0
619	20240913	103400	4572020	6350	6350	6350	6350	1
620	20240913	103300	4565670	6350	6350	6350	6350	0
621	20240913	103200	4565670	6350	6350	6350	6350	0
622	20240913	103100	4565670	6350	6350	6350	6350	39
623	20240913	103000	4318020	6390	6390	6390	6390	0
624	20240913	102900	4318020	6390	6390	6390	6390	0
625	20240913	102800	4318020	6390	6390	6390	6390	0
626	20240913	102700	4318020	6390	6390	6390	6390	0
627	20240913	102600	4318020	6390	6390	6390	6390	0
628	20240913	102500	4318020	6390	6390	6390	6390	0
629	20240913	102400	4318020	6390	6390	6390	6390	0
630	20240913	102300	4318020	6390	6390	6390	6390	3
631	20240913	102200	4298850	6390	6350	6390	6350	7
632	20240913	102100	4254330	6350	6350	6350	6350	0
633	20240913	102000	4254330	6350	6350	6350	6350	0
634	20240913	101900	4254330	6350	6350	6350	6350	8
635	20240913	101800	4203530	6390	6390	6390	6390	0
636	20240913	101700	4203530	6390	6400	6400	6390	4
637	20240913	101600	4177960	6390	6390	6390	6390	6
638	20240913	101500	4139620	6390	6390	6390	6390	0
639	20240913	101400	4139620	6390	6390	6390	6390	0
640	20240913	101300	4139620	6390	6390	6390	6390	0
641	20240913	101200	4139620	6390	6390	6390	6390	0
642	20240913	101100	4139620	6390	6390	6390	6390	0
643	20240913	101000	4139620	6390	6390	6390	6390	0
644	20240913	100900	4139620	6390	6390	6390	6390	0
645	20240913	100800	4139620	6390	6390	6390	6390	0
646	20240913	100700	4139620	6390	6390	6390	6390	0
647	20240913	100600	4139620	6390	6390	6390	6390	0
648	20240913	100500	4139620	6390	6390	6390	6390	0
649	20240913	100400	4139620	6390	6390	6390	6390	0
650	20240913	100300	4139620	6390	6390	6390	6390	69
651	20240913	100200	3698710	6390	6390	6390	6390	1
652	20240913	100100	3692320	6380	6380	6380	6380	0
653	20240913	100000	3692320	6380	6380	6380	6380	0
654	20240913	095900	3692320	6380	6380	6380	6380	0
655	20240913	095800	3692320	6380	6380	6380	6380	0
656	20240913	095700	3692320	6380	6380	6380	6380	0
657	20240913	095600	3692320	6380	6380	6380	6380	0
658	20240913	095500	3692320	6380	6380	6380	6380	0
659	20240913	095400	3692320	6380	6380	6380	6380	0
660	20240913	095300	3692320	6380	6380	6380	6380	0
661	20240913	095200	3692320	6380	6380	6380	6380	0
662	20240913	095100	3692320	6380	6380	6380	6380	0
663	20240913	095000	3692320	6380	6380	6380	6380	15
664	20240913	094900	3596620	6380	6380	6380	6380	0
665	20240913	094800	3596620	6380	6380	6380	6380	0
666	20240913	094700	3596620	6380	6380	6380	6380	0
667	20240913	094600	3596620	6380	6380	6380	6380	1
668	20240913	094500	3590240	6380	6380	6380	6380	0
669	20240913	094400	3590240	6380	6380	6380	6380	0
670	20240913	094300	3590240	6380	6380	6380	6380	0
671	20240913	094200	3590240	6380	6380	6380	6380	0
672	20240913	094100	3590240	6380	6380	6380	6380	0
673	20240913	094000	3590240	6380	6380	6380	6380	3
674	20240913	093900	3571100	6380	6340	6380	6340	6
675	20240913	093800	3532980	6340	6340	6340	6340	0
676	20240913	093700	3532980	6340	6340	6340	6340	0
677	20240913	093600	3532980	6340	6340	6340	6340	0
678	20240913	093500	3532980	6340	6340	6340	6340	0
679	20240913	093400	3532980	6340	6340	6340	6340	5
680	20240913	093300	3501280	6380	6380	6380	6380	0
681	20240913	093200	3501280	6380	6380	6380	6380	0
682	20240913	093100	3501280	6380	6380	6380	6380	0
683	20240913	093000	3501280	6380	6380	6380	6380	0
684	20240913	092900	3501280	6380	6380	6380	6380	0
685	20240913	092800	3501280	6380	6380	6380	6380	0
686	20240913	092700	3501280	6380	6380	6380	6380	1
687	20240913	092600	3494900	6380	6380	6380	6380	0
688	20240913	092500	3494900	6380	6380	6380	6380	3
689	20240913	092400	3475760	6380	6380	6380	6380	0
690	20240913	092300	3475760	6380	6380	6380	6380	0
691	20240913	092200	3475760	6380	6380	6380	6380	470
692	20240913	092100	477160	6380	6380	6380	6380	0
693	20240913	092000	477160	6380	6380	6380	6380	0
694	20240913	091900	477160	6380	6380	6380	6380	0
695	20240913	091800	477160	6380	6380	6380	6380	10
696	20240913	091700	413360	6390	6390	6390	6390	0
697	20240913	091600	413360	6390	6390	6390	6390	0
698	20240913	091500	413360	6390	6390	6390	6390	0
699	20240913	091400	413360	6390	6390	6390	6390	0
700	20240913	091300	413360	6390	6390	6390	6390	0
701	20240913	091200	413360	6390	6390	6390	6390	0
702	20240913	091100	413360	6390	6390	6390	6390	0
703	20240913	091000	413360	6390	6390	6390	6390	2
704	20240913	090900	400580	6390	6380	6390	6320	24
705	20240913	090800	247680	6380	6320	6380	6320	20
706	20240913	090700	120800	6380	6340	6380	6330	9
707	20240913	090600	63610	6380	6340	6380	6340	8
708	20240913	090500	12730	6380	6380	6380	6380	0
709	20240913	090400	12730	6380	6380	6380	6380	0
710	20240913	090300	12730	6380	6350	6380	6350	2
711	20240913	090200	0	6350	6350	6350	6350	0
712	20240913	090100	0	6350	6350	6350	6350	0
713	20240913	090000	0	6350	6350	6350	6350	0