KissMeData/064520/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193900	22891630	2490	2490	2490	2490	375
3	20240913	193800	22891630	2490	2490	2490	2490	0
4	20240913	193700	22891630	2490	2490	2490	2490	0
5	20240913	193600	22891630	2490	2490	2490	2490	0
6	20240913	193500	22891630	2490	2490	2490	2490	0
7	20240913	193400	22891630	2490	2490	2490	2490	0
8	20240913	193300	22891630	2490	2490	2490	2490	0
9	20240913	193200	22891630	2490	2490	2490	2490	0
10	20240913	193100	22891630	2490	2490	2490	2490	0
11	20240913	193000	22891630	2490	2490	2490	2490	0
12	20240913	192900	22891630	2490	2490	2490	2490	0
13	20240913	192800	22891630	2490	2490	2490	2490	0
14	20240913	192700	22891630	2490	2490	2490	2490	0
15	20240913	192600	22891630	2490	2490	2490	2490	0
16	20240913	192500	22891630	2490	2490	2490	2490	0
17	20240913	192400	22891630	2490	2490	2490	2490	0
18	20240913	192300	22891630	2490	2490	2490	2490	0
19	20240913	192200	22891630	2490	2490	2490	2490	0
20	20240913	192100	22891630	2490	2490	2490	2490	0
21	20240913	192000	22891630	2490	2490	2490	2490	0
22	20240913	191900	22891630	2490	2490	2490	2490	0
23	20240913	191800	22891630	2490	2490	2490	2490	0
24	20240913	191700	22891630	2490	2490	2490	2490	0
25	20240913	191600	22891630	2490	2490	2490	2490	0
26	20240913	191500	22891630	2490	2490	2490	2490	0
27	20240913	191400	22891630	2490	2490	2490	2490	0
28	20240913	191300	22891630	2490	2490	2490	2490	0
29	20240913	191200	22891630	2490	2490	2490	2490	0
30	20240913	191100	22891630	2490	2490	2490	2490	0
31	20240913	191000	22891630	2490	2490	2490	2490	0
32	20240913	190900	22891630	2490	2490	2490	2490	375
33	20240913	190800	22891630	2490	2490	2490	2490	0
34	20240913	190700	22891630	2490	2490	2490	2490	0
35	20240913	190600	22891630	2490	2490	2490	2490	0
36	20240913	190500	22891630	2490	2490	2490	2490	0
37	20240913	190400	22891630	2490	2490	2490	2490	0
38	20240913	190300	22891630	2490	2490	2490	2490	0
39	20240913	190200	22891630	2490	2490	2490	2490	0
40	20240913	190100	22891630	2490	2490	2490	2490	0
41	20240913	190000	22891630	2490	2490	2490	2490	0
42	20240913	185900	22891630	2490	2490	2490	2490	0
43	20240913	185800	22891630	2490	2490	2490	2490	0
44	20240913	185700	22891630	2490	2490	2490	2490	0
45	20240913	185600	22891630	2490	2490	2490	2490	0
46	20240913	185500	22891630	2490	2490	2490	2490	0
47	20240913	185400	22891630	2490	2490	2490	2490	0
48	20240913	185300	22891630	2490	2490	2490	2490	0
49	20240913	185200	22891630	2490	2490	2490	2490	0
50	20240913	185100	22891630	2490	2490	2490	2490	0
51	20240913	185000	22891630	2490	2490	2490	2490	0
52	20240913	184900	22891630	2490	2490	2490	2490	0
53	20240913	184800	22891630	2490	2490	2490	2490	0
54	20240913	184700	22891630	2490	2490	2490	2490	0
55	20240913	184600	22891630	2490	2490	2490	2490	0
56	20240913	184500	22891630	2490	2490	2490	2490	0
57	20240913	184400	22891630	2490	2490	2490	2490	0
58	20240913	184300	22891630	2490	2490	2490	2490	0
59	20240913	184200	22891630	2490	2490	2490	2490	0
60	20240913	184100	22891630	2490	2490	2490	2490	0
61	20240913	184000	22891630	2490	2490	2490	2490	0
62	20240913	183900	22891630	2490	2490	2490	2490	375
63	20240913	183800	22891630	2490	2490	2490	2490	0
64	20240913	183700	22891630	2490	2490	2490	2490	0
65	20240913	183600	22891630	2490	2490	2490	2490	0
66	20240913	183500	22891630	2490	2490	2490	2490	0
67	20240913	183400	22891630	2490	2490	2490	2490	0
68	20240913	183300	22891630	2490	2490	2490	2490	0
69	20240913	183200	22891630	2490	2490	2490	2490	0
70	20240913	183100	22891630	2490	2490	2490	2490	0
71	20240913	183000	22891630	2490	2490	2490	2490	0
72	20240913	182900	22891630	2490	2490	2490	2490	0
73	20240913	182800	22891630	2490	2490	2490	2490	0
74	20240913	182700	22891630	2490	2490	2490	2490	0
75	20240913	182600	22891630	2490	2490	2490	2490	0
76	20240913	182500	22891630	2490	2490	2490	2490	0
77	20240913	182400	22891630	2490	2490	2490	2490	0
78	20240913	182300	22891630	2490	2490	2490	2490	0
79	20240913	182200	22891630	2490	2490	2490	2490	0
80	20240913	182100	22891630	2490	2490	2490	2490	0
81	20240913	182000	22891630	2490	2490	2490	2490	0
82	20240913	181900	22891630	2490	2490	2490	2490	0
83	20240913	181800	22891630	2490	2490	2490	2490	0
84	20240913	181700	22891630	2490	2490	2490	2490	0
85	20240913	181600	22891630	2490	2490	2490	2490	0
86	20240913	181500	22891630	2490	2490	2490	2490	0
87	20240913	181400	22891630	2490	2490	2490	2490	0
88	20240913	181300	22891630	2490	2490	2490	2490	0
89	20240913	181200	22891630	2490	2490	2490	2490	0
90	20240913	181100	22891630	2490	2490	2490	2490	0
91	20240913	181000	22891630	2490	2490	2490	2490	0
92	20240913	180900	22891630	2490	2490	2490	2490	375
93	20240913	180800	22891630	2490	2490	2490	2490	0
94	20240913	180700	22891630	2490	2490	2490	2490	0
95	20240913	180600	22891630	2490	2490	2490	2490	0
96	20240913	180500	22891630	2490	2490	2490	2490	0
97	20240913	180400	22891630	2490	2490	2490	2490	0
98	20240913	180300	22891630	2490	2490	2490	2490	0
99	20240913	180200	22891630	2490	2490	2490	2490	0
100	20240913	180100	22891630	2490	2490	2490	2490	0
101	20240913	180000	22891630	2490	2490	2490	2490	0
102	20240913	175900	22891630	2490	2490	2490	2490	0
103	20240913	175800	22891630	2490	2490	2490	2490	0
104	20240913	175700	22891630	2490	2490	2490	2490	0
105	20240913	175600	22891630	2490	2490	2490	2490	0
106	20240913	175500	22891630	2490	2490	2490	2490	0
107	20240913	175400	22891630	2490	2490	2490	2490	0
108	20240913	175300	22891630	2490	2490	2490	2490	0
109	20240913	175200	22891630	2490	2490	2490	2490	0
110	20240913	175100	22891630	2490	2490	2490	2490	0
111	20240913	175000	22891630	2490	2490	2490	2490	0
112	20240913	174900	22891630	2490	2490	2490	2490	0
113	20240913	174800	22891630	2490	2490	2490	2490	0
114	20240913	174700	22891630	2490	2490	2490	2490	0
115	20240913	174600	22891630	2490	2490	2490	2490	0
116	20240913	174500	22891630	2490	2490	2490	2490	0
117	20240913	174400	22891630	2490	2490	2490	2490	0
118	20240913	174300	22891630	2490	2490	2490	2490	0
119	20240913	174200	22891630	2490	2490	2490	2490	0
120	20240913	174100	22891630	2490	2490	2490	2490	0
121	20240913	174000	22891630	2490	2490	2490	2490	0
122	20240913	173900	22891630	2490	2490	2490	2490	375
123	20240913	173800	22891630	2490	2490	2490	2490	0
124	20240913	173700	22891630	2490	2490	2490	2490	0
125	20240913	173600	22891630	2490	2490	2490	2490	0
126	20240913	173500	22891630	2490	2490	2490	2490	0
127	20240913	173400	22891630	2490	2490	2490	2490	0
128	20240913	173300	22891630	2490	2490	2490	2490	0
129	20240913	173200	22891630	2490	2490	2490	2490	0
130	20240913	173100	22891630	2490	2490	2490	2490	0
131	20240913	173000	22891630	2490	2490	2490	2490	0
132	20240913	172900	22891630	2490	2490	2490	2490	0
133	20240913	172800	22891630	2490	2490	2490	2490	0
134	20240913	172700	22891630	2490	2490	2490	2490	0
135	20240913	172600	22891630	2490	2490	2490	2490	0
136	20240913	172500	22891630	2490	2490	2490	2490	0
137	20240913	172400	22891630	2490	2490	2490	2490	0
138	20240913	172300	22891630	2490	2490	2490	2490	0
139	20240913	172200	22891630	2490	2490	2490	2490	0
140	20240913	172100	22891630	2490	2490	2490	2490	0
141	20240913	172000	22891630	2490	2490	2490	2490	0
142	20240913	171900	22891630	2490	2490	2490	2490	0
143	20240913	171800	22891630	2490	2490	2490	2490	0
144	20240913	171700	22891630	2490	2490	2490	2490	0
145	20240913	171600	22891630	2490	2490	2490	2490	0
146	20240913	171500	22891630	2490	2490	2490	2490	0
147	20240913	171400	22891630	2490	2490	2490	2490	0
148	20240913	171300	22891630	2490	2490	2490	2490	0
149	20240913	171200	22891630	2490	2490	2490	2490	0
150	20240913	171100	22891630	2490	2490	2490	2490	0
151	20240913	171000	22891630	2490	2490	2490	2490	0
152	20240913	170900	22891630	2490	2490	2490	2490	375
153	20240913	170800	22891630	2490	2490	2490	2490	0
154	20240913	170700	22891630	2490	2490	2490	2490	0
155	20240913	170600	22891630	2490	2490	2490	2490	0
156	20240913	170500	22891630	2490	2490	2490	2490	0
157	20240913	170400	22891630	2490	2490	2490	2490	0
158	20240913	170300	22891630	2490	2490	2490	2490	0
159	20240913	170200	22891630	2490	2490	2490	2490	0
160	20240913	170100	22891630	2490	2490	2490	2490	0
161	20240913	170000	22891630	2490	2490	2490	2490	0
162	20240913	165900	22891630	2490	2490	2490	2490	0
163	20240913	165800	22891630	2490	2490	2490	2490	0
164	20240913	165700	22891630	2490	2490	2490	2490	0
165	20240913	165600	22891630	2490	2490	2490	2490	0
166	20240913	165500	22891630	2490	2490	2490	2490	0
167	20240913	165400	22891630	2490	2490	2490	2490	0
168	20240913	165300	22891630	2490	2490	2490	2490	0
169	20240913	165200	22891630	2490	2490	2490	2490	0
170	20240913	165100	22891630	2490	2490	2490	2490	0
171	20240913	165000	22891630	2490	2490	2490	2490	0
172	20240913	164900	22891630	2490	2490	2490	2490	0
173	20240913	164800	22891630	2490	2490	2490	2490	0
174	20240913	164700	22891630	2490	2490	2490	2490	0
175	20240913	164600	22891630	2490	2490	2490	2490	0
176	20240913	164500	22891630	2490	2490	2490	2490	0
177	20240913	164400	22891630	2490	2490	2490	2490	0
178	20240913	164300	22891630	2490	2490	2490	2490	0
179	20240913	164200	22891630	2490	2490	2490	2490	0
180	20240913	164100	22891630	2490	2490	2490	2490	0
181	20240913	164000	22891630	2490	2490	2490	2490	0
182	20240913	163900	22891630	2490	2490	2490	2490	375
183	20240913	163800	22891630	2490	2490	2490	2490	0
184	20240913	163700	22891630	2490	2490	2490	2490	0
185	20240913	163600	22891630	2490	2490	2490	2490	0
186	20240913	163500	22891630	2490	2490	2490	2490	0
187	20240913	163400	22891630	2490	2490	2490	2490	0
188	20240913	163300	22891630	2490	2490	2490	2490	0
189	20240913	163200	22891630	2490	2490	2490	2490	0
190	20240913	163100	22891630	2490	2490	2490	2490	0
191	20240913	163000	22891630	2490	2490	2490	2490	0
192	20240913	162900	22891630	2490	2490	2490	2490	0
193	20240913	162800	22891630	2490	2490	2490	2490	0
194	20240913	162700	22891630	2490	2490	2490	2490	0
195	20240913	162600	22891630	2490	2490	2490	2490	0
196	20240913	162500	22891630	2490	2490	2490	2490	0
197	20240913	162400	22891630	2490	2490	2490	2490	0
198	20240913	162300	22891630	2490	2490	2490	2490	0
199	20240913	162200	22891630	2490	2490	2490	2490	0
200	20240913	162100	22891630	2490	2490	2490	2490	0
201	20240913	162000	22891630	2490	2490	2490	2490	0
202	20240913	161900	22891630	2490	2490	2490	2490	0
203	20240913	161800	22891630	2490	2490	2490	2490	0
204	20240913	161700	22891630	2490	2490	2490	2490	0
205	20240913	161600	22891630	2490	2490	2490	2490	0
206	20240913	161500	22891630	2490	2490	2490	2490	0
207	20240913	161400	22891630	2490	2490	2490	2490	0
208	20240913	161300	22891630	2490	2490	2490	2490	0
209	20240913	161200	22891630	2490	2490	2490	2490	0
210	20240913	161100	22891630	2490	2490	2490	2490	0
211	20240913	161000	22891630	2490	2490	2490	2490	0
212	20240913	160900	22891630	2490	2490	2490	2490	375
213	20240913	160800	22891630	2490	2490	2490	2490	0
214	20240913	160700	22891630	2490	2490	2490	2490	0
215	20240913	160600	22891630	2490	2490	2490	2490	0
216	20240913	160500	22891630	2490	2490	2490	2490	0
217	20240913	160400	22891630	2490	2490	2490	2490	0
218	20240913	160300	22891630	2490	2490	2490	2490	0
219	20240913	160200	22891630	2490	2490	2490	2490	0
220	20240913	160100	22891630	2490	2490	2490	2490	0
221	20240913	160000	22891630	2490	2490	2490	2490	0
222	20240913	155900	22891630	2490	2490	2490	2490	0
223	20240913	155800	22891630	2490	2490	2490	2490	0
224	20240913	155700	22891630	2490	2490	2490	2490	0
225	20240913	155600	22891630	2490	2490	2490	2490	0
226	20240913	155500	22891630	2490	2490	2490	2490	0
227	20240913	155400	22891630	2490	2490	2490	2490	0
228	20240913	155300	22891630	2490	2490	2490	2490	0
229	20240913	155200	22891630	2490	2490	2490	2490	0
230	20240913	155100	22891630	2490	2490	2490	2490	0
231	20240913	155000	22891630	2490	2490	2490	2490	0
232	20240913	154900	22891630	2490	2490	2490	2490	0
233	20240913	154800	22891630	2490	2490	2490	2490	0
234	20240913	154700	22891630	2490	2490	2490	2490	0
235	20240913	154600	22891630	2490	2490	2490	2490	0
236	20240913	154500	22891630	2490	2490	2490	2490	0
237	20240913	154400	22891630	2490	2490	2490	2490	0
238	20240913	154300	22891630	2490	2490	2490	2490	0
239	20240913	154200	22891630	2490	2490	2490	2490	0
240	20240913	154100	22891630	2490	2490	2490	2490	0
241	20240913	154000	22891630	2490	2490	2490	2490	0
242	20240913	153900	22891630	2490	2490	2490	2490	375
243	20240913	153800	22891630	2490	2490	2490	2490	0
244	20240913	153700	22891630	2490	2490	2490	2490	0
245	20240913	153600	22891630	2490	2490	2490	2490	0
246	20240913	153500	22891630	2490	2490	2490	2490	0
247	20240913	153400	22891630	2490	2490	2490	2490	0
248	20240913	153300	22891630	2490	2490	2490	2490	0
249	20240913	153200	22891630	2490	2490	2490	2490	0
250	20240913	153100	22891630	2490	2490	2490	2490	0
251	20240913	153000	22891630	2490	2490	2490	2490	375
252	20240913	152900	21957880	2490	2490	2490	2490	0
253	20240913	152800	21957880	2490	2490	2490	2490	0
254	20240913	152700	21957880	2490	2490	2490	2490	0
255	20240913	152600	21957880	2490	2490	2490	2490	0
256	20240913	152500	21957880	2490	2490	2490	2490	0
257	20240913	152400	21957880	2490	2490	2490	2490	0
258	20240913	152300	21957880	2490	2490	2490	2490	0
259	20240913	152200	21957880	2490	2490	2490	2490	0
260	20240913	152100	21957880	2490	2490	2490	2490	0
261	20240913	152000	21957880	2490	2490	2490	2490	0
262	20240913	151900	21957880	2490	2485	2490	2480	901
263	20240913	151800	19723370	2490	2490	2490	2490	0
264	20240913	151700	19723370	2490	2490	2490	2490	0
265	20240913	151600	19723370	2490	2490	2490	2490	0
266	20240913	151500	19723370	2490	2490	2490	2490	0
267	20240913	151400	19723370	2490	2490	2490	2490	0
268	20240913	151300	19723370	2490	2490	2490	2490	0
269	20240913	151200	19723370	2490	2490	2490	2490	1
270	20240913	151100	19720880	2485	2485	2485	2485	0
271	20240913	151000	19720880	2485	2485	2485	2485	0
272	20240913	150900	19720880	2485	2485	2485	2485	0
273	20240913	150800	19720880	2485	2485	2485	2485	187
274	20240913	150700	19256185	2485	2485	2485	2485	0
275	20240913	150600	19256185	2485	2485	2485	2485	0
276	20240913	150500	19256185	2485	2485	2485	2485	0
277	20240913	150400	19256185	2485	2485	2485	2485	0
278	20240913	150300	19256185	2485	2485	2485	2485	0
279	20240913	150200	19256185	2485	2485	2485	2485	0
280	20240913	150100	19256185	2485	2485	2485	2485	0
281	20240913	150000	19256185	2485	2485	2485	2485	9
282	20240913	145900	19233820	2485	2485	2485	2485	0
283	20240913	145800	19233820	2485	2485	2485	2485	0
284	20240913	145700	19233820	2485	2485	2490	2485	40
285	20240913	145600	19134355	2490	2490	2490	2490	0
286	20240913	145500	19134355	2490	2490	2490	2490	50
287	20240913	145400	19009855	2495	2495	2495	2495	0
288	20240913	145300	19009855	2495	2495	2495	2495	0
289	20240913	145200	19009855	2495	2495	2495	2495	0
290	20240913	145100	19009855	2495	2495	2495	2495	0
291	20240913	145000	19009855	2495	2495	2495	2495	0
292	20240913	144900	19009855	2495	2495	2495	2495	0
293	20240913	144800	19009855	2495	2495	2495	2495	0
294	20240913	144700	19009855	2495	2495	2495	2495	0
295	20240913	144600	19009855	2495	2495	2495	2495	0
296	20240913	144500	19009855	2495	2495	2495	2495	0
297	20240913	144400	19009855	2495	2495	2495	2495	0
298	20240913	144300	19009855	2495	2480	2495	2480	122
299	20240913	144200	18705480	2485	2490	2490	2485	212
300	20240913	144100	18178650	2505	2505	2505	2505	0
301	20240913	144000	18178650	2505	2505	2505	2505	0
302	20240913	143900	18178650	2505	2505	2505	2505	0
303	20240913	143800	18178650	2505	2505	2505	2505	0
304	20240913	143700	18178650	2505	2505	2505	2505	0
305	20240913	143600	18178650	2505	2505	2505	2505	0
306	20240913	143500	18178650	2505	2505	2505	2505	0
307	20240913	143400	18178650	2505	2505	2505	2505	0
308	20240913	143300	18178650	2505	2505	2505	2505	0
309	20240913	143200	18178650	2505	2505	2505	2505	0
310	20240913	143100	18178650	2505	2505	2505	2505	0
311	20240913	143000	18178650	2505	2505	2505	2505	0
312	20240913	142900	18178650	2505	2505	2505	2505	0
313	20240913	142800	18178650	2505	2505	2505	2505	0
314	20240913	142700	18178650	2505	2505	2505	2505	0
315	20240913	142600	18178650	2505	2485	2505	2485	4
316	20240913	142500	18168690	2505	2505	2505	2505	0
317	20240913	142400	18168690	2505	2505	2505	2505	0
318	20240913	142300	18168690	2505	2505	2505	2505	0
319	20240913	142200	18168690	2505	2485	2505	2485	2
320	20240913	142100	18163700	2495	2495	2495	2495	200
321	20240913	142000	17664700	2490	2490	2490	2490	101
322	20240913	141900	17413210	2490	2490	2490	2490	0
323	20240913	141800	17413210	2490	2490	2490	2490	99
324	20240913	141700	17166700	2505	2505	2505	2505	0
325	20240913	141600	17166700	2505	2505	2505	2505	0
326	20240913	141500	17166700	2505	2505	2505	2505	0
327	20240913	141400	17166700	2505	2505	2505	2505	0
328	20240913	141300	17166700	2505	2505	2505	2505	0
329	20240913	141200	17166700	2505	2505	2505	2505	0
330	20240913	141100	17166700	2505	2505	2505	2505	0
331	20240913	141000	17166700	2505	2505	2505	2505	0
332	20240913	140900	17166700	2505	2505	2505	2505	0
333	20240913	140800	17166700	2505	2505	2505	2505	0
334	20240913	140700	17166700	2505	2505	2505	2505	0
335	20240913	140600	17166700	2505	2505	2505	2505	0
336	20240913	140500	17166700	2505	2505	2505	2505	0
337	20240913	140400	17166700	2505	2505	2505	2505	0
338	20240913	140300	17166700	2505	2505	2505	2505	0
339	20240913	140200	17166700	2505	2505	2505	2505	0
340	20240913	140100	17166700	2505	2505	2505	2505	0
341	20240913	140000	17166700	2505	2505	2505	2505	0
342	20240913	135900	17166700	2505	2505	2505	2505	0
343	20240913	135800	17166700	2505	2505	2505	2505	0
344	20240913	135700	17166700	2505	2505	2505	2505	0
345	20240913	135600	17166700	2505	2505	2505	2505	0
346	20240913	135500	17166700	2505	2505	2505	2505	0
347	20240913	135400	17166700	2505	2505	2505	2505	0
348	20240913	135300	17166700	2505	2505	2505	2505	0
349	20240913	135200	17166700	2505	2505	2505	2505	0
350	20240913	135100	17166700	2505	2505	2505	2505	0
351	20240913	135000	17166700	2505	2505	2505	2505	1
352	20240913	134900	17164195	2505	2505	2505	2505	0
353	20240913	134800	17164195	2505	2505	2505	2505	0
354	20240913	134700	17164195	2505	2505	2505	2505	0
355	20240913	134600	17164195	2505	2505	2505	2505	0
356	20240913	134500	17164195	2505	2505	2505	2505	0
357	20240913	134400	17164195	2505	2505	2505	2505	1
358	20240913	134300	17161690	2490	2490	2500	2490	3
359	20240913	134200	17154210	2490	2490	2490	2490	20
360	20240913	134100	17104410	2505	2505	2505	2505	0
361	20240913	134000	17104410	2505	2505	2505	2505	0
362	20240913	133900	17104410	2505	2505	2505	2505	0
363	20240913	133800	17104410	2505	2505	2505	2505	0
364	20240913	133700	17104410	2505	2505	2505	2505	0
365	20240913	133600	17104410	2505	2505	2505	2505	0
366	20240913	133500	17104410	2505	2490	2505	2490	2
367	20240913	133400	17099415	2500	2500	2500	2500	0
368	20240913	133300	17099415	2500	2500	2500	2500	200
369	20240913	133200	16599415	2510	2510	2510	2510	0
370	20240913	133100	16599415	2510	2510	2510	2510	0
371	20240913	133000	16599415	2510	2510	2510	2510	0
372	20240913	132900	16599415	2510	2510	2510	2510	0
373	20240913	132800	16599415	2510	2510	2510	2510	0
374	20240913	132700	16599415	2510	2510	2510	2510	0
375	20240913	132600	16599415	2510	2510	2510	2510	0
376	20240913	132500	16599415	2510	2510	2510	2510	0
377	20240913	132400	16599415	2510	2510	2510	2510	0
378	20240913	132300	16599415	2510	2510	2510	2510	0
379	20240913	132200	16599415	2510	2510	2510	2510	0
380	20240913	132100	16599415	2510	2510	2510	2510	0
381	20240913	132000	16599415	2510	2510	2510	2510	0
382	20240913	131900	16599415	2510	2510	2510	2510	0
383	20240913	131800	16599415	2510	2510	2510	2510	0
384	20240913	131700	16599415	2510	2510	2510	2510	0
385	20240913	131600	16599415	2510	2510	2510	2510	0
386	20240913	131500	16599415	2510	2510	2510	2510	0
387	20240913	131400	16599415	2510	2510	2510	2510	0
388	20240913	131300	16599415	2510	2510	2510	2510	0
389	20240913	131200	16599415	2510	2510	2510	2510	0
390	20240913	131100	16599415	2510	2510	2510	2510	0
391	20240913	131000	16599415	2510	2510	2510	2510	0
392	20240913	130900	16599415	2510	2510	2510	2510	0
393	20240913	130800	16599415	2510	2510	2510	2510	0
394	20240913	130700	16599415	2510	2510	2510	2510	0
395	20240913	130600	16599415	2510	2505	2510	2505	3
396	20240913	130500	16591895	2510	2510	2510	2510	0
397	20240913	130400	16591895	2510	2510	2510	2510	0
398	20240913	130300	16591895	2510	2510	2510	2510	0
399	20240913	130200	16591895	2510	2510	2510	2510	0
400	20240913	130100	16591895	2510	2510	2510	2510	0
401	20240913	130000	16591895	2510	2510	2510	2510	0
402	20240913	125900	16591895	2510	2510	2510	2510	0
403	20240913	125800	16591895	2510	2510	2510	2510	0
404	20240913	125700	16591895	2510	2510	2510	2510	0
405	20240913	125600	16591895	2510	2510	2510	2510	0
406	20240913	125500	16591895	2510	2510	2510	2510	0
407	20240913	125400	16591895	2510	2510	2510	2510	0
408	20240913	125300	16591895	2510	2510	2510	2510	0
409	20240913	125200	16591895	2510	2510	2510	2510	0
410	20240913	125100	16591895	2510	2510	2510	2510	1
411	20240913	125000	16589385	2510	2510	2510	2510	0
412	20240913	124900	16589385	2510	2495	2510	2495	417
413	20240913	124800	15545255	2485	2495	2495	2485	209
414	20240913	124700	15023990	2500	2500	2500	2500	0
415	20240913	124600	15023990	2500	2500	2500	2500	0
416	20240913	124500	15023990	2500	2500	2500	2500	0
417	20240913	124400	15023990	2500	2500	2500	2500	0
418	20240913	124300	15023990	2500	2500	2500	2500	0
419	20240913	124200	15023990	2500	2500	2500	2500	0
420	20240913	124100	15023990	2500	2500	2500	2500	0
421	20240913	124000	15023990	2500	2500	2500	2500	0
422	20240913	123900	15023990	2500	2500	2500	2500	0
423	20240913	123800	15023990	2500	2500	2500	2500	0
424	20240913	123700	15023990	2500	2500	2500	2500	0
425	20240913	123600	15023990	2500	2500	2500	2500	0
426	20240913	123500	15023990	2500	2500	2500	2500	0
427	20240913	123400	15023990	2500	2500	2500	2500	0
428	20240913	123300	15023990	2500	2500	2500	2500	0
429	20240913	123200	15023990	2500	2500	2500	2500	0
430	20240913	123100	15023990	2500	2500	2500	2500	0
431	20240913	123000	15023990	2500	2500	2500	2500	0
432	20240913	122900	15023990	2500	2500	2500	2500	0
433	20240913	122800	15023990	2500	2500	2500	2500	0
434	20240913	122700	15023990	2500	2500	2500	2500	0
435	20240913	122600	15023990	2500	2500	2500	2500	0
436	20240913	122500	15023990	2500	2500	2500	2500	0
437	20240913	122400	15023990	2500	2500	2500	2500	0
438	20240913	122300	15023990	2500	2500	2500	2500	0
439	20240913	122200	15023990	2500	2500	2500	2500	0
440	20240913	122100	15023990	2500	2500	2500	2500	0
441	20240913	122000	15023990	2500	2500	2500	2500	0
442	20240913	121900	15023990	2500	2500	2500	2500	0
443	20240913	121800	15023990	2500	2500	2500	2500	0
444	20240913	121700	15023990	2500	2500	2500	2500	0
445	20240913	121600	15023990	2500	2500	2500	2500	0
446	20240913	121500	15023990	2500	2500	2500	2500	0
447	20240913	121400	15023990	2500	2500	2500	2500	0
448	20240913	121300	15023990	2500	2500	2500	2500	0
449	20240913	121200	15023990	2500	2500	2500	2500	0
450	20240913	121100	15023990	2500	2500	2500	2500	0
451	20240913	121000	15023990	2500	2500	2500	2500	0
452	20240913	120900	15023990	2500	2500	2500	2500	0
453	20240913	120800	15023990	2500	2500	2500	2500	0
454	20240913	120700	15023990	2500	2500	2500	2500	0
455	20240913	120600	15023990	2500	2500	2500	2500	0
456	20240913	120500	15023990	2500	2500	2500	2500	0
457	20240913	120400	15023990	2500	2500	2500	2500	0
458	20240913	120300	15023990	2500	2500	2500	2500	0
459	20240913	120200	15023990	2500	2500	2500	2500	0
460	20240913	120100	15023990	2500	2500	2500	2500	0
461	20240913	120000	15023990	2500	2500	2500	2500	0
462	20240913	115900	15023990	2500	2500	2500	2500	0
463	20240913	115800	15023990	2500	2500	2500	2500	0
464	20240913	115700	15023990	2500	2500	2500	2500	0
465	20240913	115600	15023990	2500	2500	2500	2500	0
466	20240913	115500	15023990	2500	2500	2500	2500	0
467	20240913	115400	15023990	2500	2495	2500	2495	3
468	20240913	115300	15016500	2495	2495	2495	2495	0
469	20240913	115200	15016500	2495	2480	2495	2480	2
470	20240913	115100	15011525	2480	2495	2495	2480	1566
471	20240913	115000	11106430	2500	2500	2500	2500	0
472	20240913	114900	11106430	2500	2500	2500	2500	125
473	20240913	114800	10793930	2510	2510	2510	2510	0
474	20240913	114700	10793930	2510	2510	2510	2510	0
475	20240913	114600	10793930	2510	2510	2510	2510	0
476	20240913	114500	10793930	2510	2510	2510	2510	0
477	20240913	114400	10793930	2510	2510	2510	2510	0
478	20240913	114300	10793930	2510	2510	2510	2510	0
479	20240913	114200	10793930	2510	2510	2510	2510	0
480	20240913	114100	10793930	2510	2510	2510	2510	0
481	20240913	114000	10793930	2510	2510	2510	2510	0
482	20240913	113900	10793930	2510	2510	2510	2510	0
483	20240913	113800	10793930	2510	2510	2510	2510	0
484	20240913	113700	10793930	2510	2510	2510	2510	0
485	20240913	113600	10793930	2510	2510	2510	2510	0
486	20240913	113500	10793930	2510	2510	2510	2510	0
487	20240913	113400	10793930	2510	2510	2510	2510	0
488	20240913	113300	10793930	2510	2510	2510	2510	0
489	20240913	113200	10793930	2510	2510	2510	2510	0
490	20240913	113100	10793930	2510	2510	2510	2510	0
491	20240913	113000	10793930	2510	2510	2510	2510	0
492	20240913	112900	10793930	2510	2510	2510	2510	0
493	20240913	112800	10793930	2510	2510	2510	2510	200
494	20240913	112700	10291930	2510	2510	2510	2510	0
495	20240913	112600	10291930	2510	2510	2510	2510	200
496	20240913	112500	9789930	2505	2505	2505	2505	0
497	20240913	112400	9789930	2505	2505	2505	2505	0
498	20240913	112300	9789930	2505	2505	2505	2505	0
499	20240913	112200	9789930	2505	2505	2505	2505	0
500	20240913	112100	9789930	2505	2505	2505	2505	0
501	20240913	112000	9789930	2505	2505	2505	2505	0
502	20240913	111900	9789930	2505	2505	2505	2505	0
503	20240913	111800	9789930	2505	2505	2505	2505	0
504	20240913	111700	9789930	2505	2505	2505	2505	0
505	20240913	111600	9789930	2505	2505	2505	2505	0
506	20240913	111500	9789930	2505	2505	2505	2505	0
507	20240913	111400	9789930	2505	2505	2505	2505	0
508	20240913	111300	9789930	2505	2505	2505	2505	0
509	20240913	111200	9789930	2505	2505	2505	2505	0
510	20240913	111100	9789930	2505	2505	2505	2505	0
511	20240913	111000	9789930	2505	2505	2505	2505	0
512	20240913	110900	9789930	2505	2505	2505	2505	20
513	20240913	110800	9739830	2505	2505	2505	2505	0
514	20240913	110700	9739830	2505	2505	2505	2505	0
515	20240913	110600	9739830	2505	2505	2505	2505	0
516	20240913	110500	9739830	2505	2505	2505	2505	0
517	20240913	110400	9739830	2505	2505	2505	2505	0
518	20240913	110300	9739830	2505	2505	2505	2505	0
519	20240913	110200	9739830	2505	2505	2505	2505	0
520	20240913	110100	9739830	2505	2505	2505	2505	0
521	20240913	110000	9739830	2505	2505	2505	2505	0
522	20240913	105900	9739830	2505	2505	2505	2505	0
523	20240913	105800	9739830	2505	2505	2505	2505	0
524	20240913	105700	9739830	2505	2505	2505	2505	0
525	20240913	105600	9739830	2505	2505	2505	2505	0
526	20240913	105500	9739830	2505	2505	2505	2505	0
527	20240913	105400	9739830	2505	2505	2505	2505	0
528	20240913	105300	9739830	2505	2505	2505	2505	0
529	20240913	105200	9739830	2505	2505	2505	2505	0
530	20240913	105100	9739830	2505	2505	2505	2505	0
531	20240913	105000	9739830	2505	2505	2505	2505	0
532	20240913	104900	9739830	2505	2505	2505	2505	0
533	20240913	104800	9739830	2505	2505	2505	2505	0
534	20240913	104700	9739830	2505	2505	2505	2505	1
535	20240913	104600	9737325	2505	2505	2505	2505	0
536	20240913	104500	9737325	2505	2505	2505	2505	0
537	20240913	104400	9737325	2505	2495	2505	2495	12
538	20240913	104300	9707375	2495	2495	2495	2495	0
539	20240913	104200	9707375	2495	2495	2495	2495	0
540	20240913	104100	9707375	2495	2500	2500	2495	103
541	20240913	104000	9450255	2510	2510	2510	2510	0
542	20240913	103900	9450255	2510	2510	2510	2510	0
543	20240913	103800	9450255	2510	2510	2510	2510	0
544	20240913	103700	9450255	2510	2510	2510	2510	0
545	20240913	103600	9450255	2510	2510	2510	2510	0
546	20240913	103500	9450255	2510	2510	2510	2510	0
547	20240913	103400	9450255	2510	2510	2510	2510	0
548	20240913	103300	9450255	2510	2510	2510	2510	0
549	20240913	103200	9450255	2510	2510	2510	2510	0
550	20240913	103100	9450255	2510	2510	2510	2510	0
551	20240913	103000	9450255	2510	2510	2510	2510	0
552	20240913	102900	9450255	2510	2510	2510	2510	0
553	20240913	102800	9450255	2510	2510	2510	2510	0
554	20240913	102700	9450255	2510	2505	2510	2505	40
555	20240913	102600	9350005	2500	2500	2500	2500	0
556	20240913	102500	9350005	2500	2500	2500	2500	108
557	20240913	102400	9080005	2500	2500	2500	2500	0
558	20240913	102300	9080005	2500	2500	2500	2500	0
559	20240913	102200	9080005	2500	2495	2500	2495	656
560	20240913	102100	7441305	2500	2500	2500	2500	0
561	20240913	102000	7441305	2500	2500	2500	2500	0
562	20240913	101900	7441305	2500	2500	2500	2500	250
563	20240913	101800	6816305	2500	2500	2500	2500	0
564	20240913	101700	6816305	2500	2500	2500	2500	0
565	20240913	101600	6816305	2500	2500	2500	2500	0
566	20240913	101500	6816305	2500	2500	2500	2500	400
567	20240913	101400	5816305	2500	2500	2500	2500	0
568	20240913	101300	5816305	2500	2500	2500	2500	0
569	20240913	101200	5816305	2500	2500	2500	2500	0
570	20240913	101100	5816305	2500	2500	2500	2500	0
571	20240913	101000	5816305	2500	2500	2500	2500	0
572	20240913	100900	5816305	2500	2500	2500	2500	0
573	20240913	100800	5816305	2500	2500	2500	2500	0
574	20240913	100700	5816305	2500	2495	2500	2495	2
575	20240913	100600	5811310	2495	2495	2495	2495	0
576	20240913	100500	5811310	2495	2495	2495	2495	0
577	20240913	100400	5811310	2495	2495	2495	2495	0
578	20240913	100300	5811310	2495	2495	2495	2495	1
579	20240913	100200	5808815	2500	2500	2500	2500	0
580	20240913	100100	5808815	2500	2500	2500	2500	0
581	20240913	100000	5808815	2500	2500	2500	2500	0
582	20240913	095900	5808815	2500	2500	2500	2500	0
583	20240913	095800	5808815	2500	2500	2500	2500	0
584	20240913	095700	5808815	2500	2500	2500	2500	0
585	20240913	095600	5808815	2500	2500	2500	2500	0
586	20240913	095500	5808815	2500	2500	2500	2500	0
587	20240913	095400	5808815	2500	2485	2500	2485	12
588	20240913	095300	5778830	2485	2485	2485	2485	5
589	20240913	095200	5766405	2490	2490	2490	2490	0
590	20240913	095100	5766405	2490	2490	2490	2490	114
591	20240913	095000	5482545	2490	2490	2490	2490	0
592	20240913	094900	5482545	2490	2490	2490	2490	0
593	20240913	094800	5482545	2490	2490	2490	2490	0
594	20240913	094700	5482545	2490	2490	2490	2490	0
595	20240913	094600	5482545	2490	2490	2490	2490	6
596	20240913	094500	5467605	2495	2495	2495	2495	0
597	20240913	094400	5467605	2495	2495	2495	2495	0
598	20240913	094300	5467605	2495	2495	2495	2495	0
599	20240913	094200	5467605	2495	2495	2495	2495	0
600	20240913	094100	5467605	2495	2495	2495	2495	0
601	20240913	094000	5467605	2495	2495	2495	2495	0
602	20240913	093900	5467605	2495	2495	2495	2495	1
603	20240913	093800	5465110	2495	2495	2495	2495	0
604	20240913	093700	5465110	2495	2490	2495	2490	100
605	20240913	093600	5215620	2495	2495	2495	2495	0
606	20240913	093500	5215620	2495	2495	2495	2495	0
607	20240913	093400	5215620	2495	2495	2495	2495	0
608	20240913	093300	5215620	2495	2495	2495	2495	0
609	20240913	093200	5215620	2495	2495	2495	2495	0
610	20240913	093100	5215620	2495	2485	2495	2485	2
611	20240913	093000	5210640	2485	2485	2485	2485	0
612	20240913	092900	5210640	2485	2485	2485	2485	0
613	20240913	092800	5210640	2485	2485	2485	2485	0
614	20240913	092700	5210640	2485	2485	2485	2485	1
615	20240913	092600	5208155	2485	2485	2485	2485	9
616	20240913	092500	5185790	2485	2485	2485	2485	0
617	20240913	092400	5185790	2485	2485	2485	2485	0
618	20240913	092300	5185790	2485	2485	2485	2485	0
619	20240913	092200	5185790	2485	2485	2485	2485	0
620	20240913	092100	5185790	2485	2485	2485	2485	100
621	20240913	092000	4937290	2485	2485	2485	2485	0
622	20240913	091900	4937290	2485	2485	2485	2485	0
623	20240913	091800	4937290	2485	2485	2485	2485	0
624	20240913	091700	4937290	2485	2485	2485	2485	0
625	20240913	091600	4937290	2485	2485	2485	2485	0
626	20240913	091500	4937290	2485	2500	2500	2485	1030
627	20240913	091400	2375080	2490	2490	2490	2490	1
628	20240913	091300	2372590	2490	2490	2490	2490	0
629	20240913	091200	2372590	2490	2490	2490	2490	100
630	20240913	091100	2123590	2510	2510	2510	2510	0
631	20240913	091000	2123590	2510	2510	2510	2510	0
632	20240913	090900	2123590	2510	2510	2510	2510	0
633	20240913	090800	2123590	2510	2510	2510	2510	1
634	20240913	090700	2121080	2490	2490	2490	2490	1
635	20240913	090600	2118590	2490	2490	2490	2490	0
636	20240913	090500	2118590	2490	2490	2490	2490	0
637	20240913	090400	2118590	2490	2495	2495	2490	778
638	20240913	090300	181205	2495	2495	2495	2495	0
639	20240913	090200	181205	2495	2495	2495	2495	0
640	20240913	090100	181205	2495	2495	2495	2495	42
641	20240913	090000	76415	2465	2465	2465	2465	31