KissMeData/043360/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192400	17250695	2295	2295	2295	2295	484
3	20240912	192300	17250695	2295	2295	2295	2295	0
4	20240912	192200	17250695	2295	2295	2295	2295	0
5	20240912	192100	17250695	2295	2295	2295	2295	0
6	20240912	192000	17250695	2295	2295	2295	2295	0
7	20240912	191900	17250695	2295	2295	2295	2295	0
8	20240912	191800	17250695	2295	2295	2295	2295	0
9	20240912	191700	17250695	2295	2295	2295	2295	0
10	20240912	191600	17250695	2295	2295	2295	2295	0
11	20240912	191500	17250695	2295	2295	2295	2295	0
12	20240912	191400	17250695	2295	2295	2295	2295	0
13	20240912	191300	17250695	2295	2295	2295	2295	0
14	20240912	191200	17250695	2295	2295	2295	2295	0
15	20240912	191100	17250695	2295	2295	2295	2295	0
16	20240912	191000	17250695	2295	2295	2295	2295	0
17	20240912	190900	17250695	2295	2295	2295	2295	0
18	20240912	190800	17250695	2295	2295	2295	2295	0
19	20240912	190700	17250695	2295	2295	2295	2295	0
20	20240912	190600	17250695	2295	2295	2295	2295	0
21	20240912	190500	17250695	2295	2295	2295	2295	0
22	20240912	190400	17250695	2295	2295	2295	2295	0
23	20240912	190300	17250695	2295	2295	2295	2295	0
24	20240912	190200	17250695	2295	2295	2295	2295	0
25	20240912	190100	17250695	2295	2295	2295	2295	0
26	20240912	190000	17250695	2295	2295	2295	2295	0
27	20240912	185900	17250695	2295	2295	2295	2295	0
28	20240912	185800	17250695	2295	2295	2295	2295	0
29	20240912	185700	17250695	2295	2295	2295	2295	0
30	20240912	185600	17250695	2295	2295	2295	2295	0
31	20240912	185500	17250695	2295	2295	2295	2295	0
32	20240912	185400	17250695	2295	2295	2295	2295	484
33	20240912	185300	17250695	2295	2295	2295	2295	0
34	20240912	185200	17250695	2295	2295	2295	2295	0
35	20240912	185100	17250695	2295	2295	2295	2295	0
36	20240912	185000	17250695	2295	2295	2295	2295	0
37	20240912	184900	17250695	2295	2295	2295	2295	0
38	20240912	184800	17250695	2295	2295	2295	2295	0
39	20240912	184700	17250695	2295	2295	2295	2295	0
40	20240912	184600	17250695	2295	2295	2295	2295	0
41	20240912	184500	17250695	2295	2295	2295	2295	0
42	20240912	184400	17250695	2295	2295	2295	2295	0
43	20240912	184300	17250695	2295	2295	2295	2295	0
44	20240912	184200	17250695	2295	2295	2295	2295	0
45	20240912	184100	17250695	2295	2295	2295	2295	0
46	20240912	184000	17250695	2295	2295	2295	2295	0
47	20240912	183900	17250695	2295	2295	2295	2295	0
48	20240912	183800	17250695	2295	2295	2295	2295	0
49	20240912	183700	17250695	2295	2295	2295	2295	0
50	20240912	183600	17250695	2295	2295	2295	2295	0
51	20240912	183500	17250695	2295	2295	2295	2295	0
52	20240912	183400	17250695	2295	2295	2295	2295	0
53	20240912	183300	17250695	2295	2295	2295	2295	0
54	20240912	183200	17250695	2295	2295	2295	2295	0
55	20240912	183100	17250695	2295	2295	2295	2295	0
56	20240912	183000	17250695	2295	2295	2295	2295	0
57	20240912	182900	17250695	2295	2295	2295	2295	0
58	20240912	182800	17250695	2295	2295	2295	2295	0
59	20240912	182700	17250695	2295	2295	2295	2295	0
60	20240912	182600	17250695	2295	2295	2295	2295	0
61	20240912	182500	17250695	2295	2295	2295	2295	0
62	20240912	182400	17250695	2295	2295	2295	2295	484
63	20240912	182300	17250695	2295	2295	2295	2295	0
64	20240912	182200	17250695	2295	2295	2295	2295	0
65	20240912	182100	17250695	2295	2295	2295	2295	0
66	20240912	182000	17250695	2295	2295	2295	2295	0
67	20240912	181900	17250695	2295	2295	2295	2295	0
68	20240912	181800	17250695	2295	2295	2295	2295	0
69	20240912	181700	17250695	2295	2295	2295	2295	0
70	20240912	181600	17250695	2295	2295	2295	2295	0
71	20240912	181500	17250695	2295	2295	2295	2295	0
72	20240912	181400	17250695	2295	2295	2295	2295	0
73	20240912	181300	17250695	2295	2295	2295	2295	0
74	20240912	181200	17250695	2295	2295	2295	2295	0
75	20240912	181100	17250695	2295	2295	2295	2295	0
76	20240912	181000	17250695	2295	2295	2295	2295	0
77	20240912	180900	17250695	2295	2295	2295	2295	0
78	20240912	180800	17250695	2295	2295	2295	2295	0
79	20240912	180700	17250695	2295	2295	2295	2295	0
80	20240912	180600	17250695	2295	2295	2295	2295	0
81	20240912	180500	17250695	2295	2295	2295	2295	0
82	20240912	180400	17250695	2295	2295	2295	2295	0
83	20240912	180300	17250695	2295	2295	2295	2295	0
84	20240912	180200	17250695	2295	2295	2295	2295	0
85	20240912	180100	17250695	2295	2295	2295	2295	0
86	20240912	180000	17250695	2295	2295	2295	2295	0
87	20240912	175900	17250695	2295	2295	2295	2295	0
88	20240912	175800	17250695	2295	2295	2295	2295	0
89	20240912	175700	17250695	2295	2295	2295	2295	0
90	20240912	175600	17250695	2295	2295	2295	2295	0
91	20240912	175500	17250695	2295	2295	2295	2295	0
92	20240912	175400	17250695	2295	2295	2295	2295	484
93	20240912	175300	17250695	2295	2295	2295	2295	0
94	20240912	175200	17250695	2295	2295	2295	2295	0
95	20240912	175100	17250695	2295	2295	2295	2295	0
96	20240912	175000	17250695	2295	2295	2295	2295	0
97	20240912	174900	17250695	2295	2295	2295	2295	0
98	20240912	174800	17250695	2295	2295	2295	2295	0
99	20240912	174700	17250695	2295	2295	2295	2295	0
100	20240912	174600	17250695	2295	2295	2295	2295	0
101	20240912	174500	17250695	2295	2295	2295	2295	0
102	20240912	174400	17250695	2295	2295	2295	2295	0
103	20240912	174300	17250695	2295	2295	2295	2295	0
104	20240912	174200	17250695	2295	2295	2295	2295	0
105	20240912	174100	17250695	2295	2295	2295	2295	0
106	20240912	174000	17250695	2295	2295	2295	2295	0
107	20240912	173900	17250695	2295	2295	2295	2295	0
108	20240912	173800	17250695	2295	2295	2295	2295	0
109	20240912	173700	17250695	2295	2295	2295	2295	0
110	20240912	173600	17250695	2295	2295	2295	2295	0
111	20240912	173500	17250695	2295	2295	2295	2295	0
112	20240912	173400	17250695	2295	2295	2295	2295	0
113	20240912	173300	17250695	2295	2295	2295	2295	0
114	20240912	173200	17250695	2295	2295	2295	2295	0
115	20240912	173100	17250695	2295	2295	2295	2295	0
116	20240912	173000	17250695	2295	2295	2295	2295	0
117	20240912	172900	17250695	2295	2295	2295	2295	0
118	20240912	172800	17250695	2295	2295	2295	2295	0
119	20240912	172700	17250695	2295	2295	2295	2295	0
120	20240912	172600	17250695	2295	2295	2295	2295	0
121	20240912	172500	17250695	2295	2295	2295	2295	0
122	20240912	172400	17250695	2295	2295	2295	2295	484
123	20240912	172300	17250695	2295	2295	2295	2295	0
124	20240912	172200	17250695	2295	2295	2295	2295	0
125	20240912	172100	17250695	2295	2295	2295	2295	0
126	20240912	172000	17250695	2295	2295	2295	2295	0
127	20240912	171900	17250695	2295	2295	2295	2295	0
128	20240912	171800	17250695	2295	2295	2295	2295	0
129	20240912	171700	17250695	2295	2295	2295	2295	0
130	20240912	171600	17250695	2295	2295	2295	2295	0
131	20240912	171500	17250695	2295	2295	2295	2295	0
132	20240912	171400	17250695	2295	2295	2295	2295	0
133	20240912	171300	17250695	2295	2295	2295	2295	0
134	20240912	171200	17250695	2295	2295	2295	2295	0
135	20240912	171100	17250695	2295	2295	2295	2295	0
136	20240912	171000	17250695	2295	2295	2295	2295	0
137	20240912	170900	17250695	2295	2295	2295	2295	0
138	20240912	170800	17250695	2295	2295	2295	2295	0
139	20240912	170700	17250695	2295	2295	2295	2295	0
140	20240912	170600	17250695	2295	2295	2295	2295	0
141	20240912	170500	17250695	2295	2295	2295	2295	0
142	20240912	170400	17250695	2295	2295	2295	2295	0
143	20240912	170300	17250695	2295	2295	2295	2295	0
144	20240912	170200	17250695	2295	2295	2295	2295	0
145	20240912	170100	17250695	2295	2295	2295	2295	0
146	20240912	170000	17250695	2295	2295	2295	2295	0
147	20240912	165900	17250695	2295	2295	2295	2295	0
148	20240912	165800	17250695	2295	2295	2295	2295	0
149	20240912	165700	17250695	2295	2295	2295	2295	0
150	20240912	165600	17250695	2295	2295	2295	2295	0
151	20240912	165500	17250695	2295	2295	2295	2295	0
152	20240912	165400	17250695	2295	2295	2295	2295	484
153	20240912	165300	17250695	2295	2295	2295	2295	0
154	20240912	165200	17250695	2295	2295	2295	2295	0
155	20240912	165100	17250695	2295	2295	2295	2295	0
156	20240912	165000	17250695	2295	2295	2295	2295	0
157	20240912	164900	17250695	2295	2295	2295	2295	0
158	20240912	164800	17250695	2295	2295	2295	2295	0
159	20240912	164700	17250695	2295	2295	2295	2295	0
160	20240912	164600	17250695	2295	2295	2295	2295	0
161	20240912	164500	17250695	2295	2295	2295	2295	0
162	20240912	164400	17250695	2295	2295	2295	2295	0
163	20240912	164300	17250695	2295	2295	2295	2295	0
164	20240912	164200	17250695	2295	2295	2295	2295	0
165	20240912	164100	17250695	2295	2295	2295	2295	0
166	20240912	164000	17250695	2295	2295	2295	2295	0
167	20240912	163900	17250695	2295	2295	2295	2295	0
168	20240912	163800	17250695	2295	2295	2295	2295	0
169	20240912	163700	17250695	2295	2295	2295	2295	0
170	20240912	163600	17250695	2295	2295	2295	2295	0
171	20240912	163500	17250695	2295	2295	2295	2295	0
172	20240912	163400	17250695	2295	2295	2295	2295	0
173	20240912	163300	17250695	2295	2295	2295	2295	0
174	20240912	163200	17250695	2295	2295	2295	2295	0
175	20240912	163100	17250695	2295	2295	2295	2295	0
176	20240912	163000	17250695	2295	2295	2295	2295	0
177	20240912	162900	17250695	2295	2295	2295	2295	0
178	20240912	162800	17250695	2295	2295	2295	2295	0
179	20240912	162700	17250695	2295	2295	2295	2295	0
180	20240912	162600	17250695	2295	2295	2295	2295	0
181	20240912	162500	17250695	2295	2295	2295	2295	0
182	20240912	162400	17250695	2295	2295	2295	2295	484
183	20240912	162300	17250695	2295	2295	2295	2295	0
184	20240912	162200	17250695	2295	2295	2295	2295	0
185	20240912	162100	17250695	2295	2295	2295	2295	0
186	20240912	162000	17250695	2295	2295	2295	2295	0
187	20240912	161900	17250695	2295	2295	2295	2295	0
188	20240912	161800	17250695	2295	2295	2295	2295	0
189	20240912	161700	17250695	2295	2295	2295	2295	0
190	20240912	161600	17250695	2295	2295	2295	2295	0
191	20240912	161500	17250695	2295	2295	2295	2295	0
192	20240912	161400	17250695	2295	2295	2295	2295	0
193	20240912	161300	17250695	2295	2295	2295	2295	0
194	20240912	161200	17250695	2295	2295	2295	2295	0
195	20240912	161100	17250695	2295	2295	2295	2295	0
196	20240912	161000	17250695	2295	2295	2295	2295	0
197	20240912	160900	17250695	2295	2295	2295	2295	0
198	20240912	160800	17250695	2295	2295	2295	2295	0
199	20240912	160700	17250695	2295	2295	2295	2295	0
200	20240912	160600	17250695	2295	2295	2295	2295	0
201	20240912	160500	17250695	2295	2295	2295	2295	0
202	20240912	160400	17250695	2295	2295	2295	2295	0
203	20240912	160300	17250695	2295	2295	2295	2295	0
204	20240912	160200	17250695	2295	2295	2295	2295	0
205	20240912	160100	17250695	2295	2295	2295	2295	0
206	20240912	160000	17250695	2295	2295	2295	2295	0
207	20240912	155900	17250695	2295	2295	2295	2295	0
208	20240912	155800	17250695	2295	2295	2295	2295	0
209	20240912	155700	17250695	2295	2295	2295	2295	0
210	20240912	155600	17250695	2295	2295	2295	2295	0
211	20240912	155500	17250695	2295	2295	2295	2295	0
212	20240912	155400	17250695	2295	2295	2295	2295	484
213	20240912	155300	17250695	2295	2295	2295	2295	0
214	20240912	155200	17250695	2295	2295	2295	2295	0
215	20240912	155100	17250695	2295	2295	2295	2295	0
216	20240912	155000	17250695	2295	2295	2295	2295	0
217	20240912	154900	17250695	2295	2295	2295	2295	0
218	20240912	154800	17250695	2295	2295	2295	2295	0
219	20240912	154700	17250695	2295	2295	2295	2295	0
220	20240912	154600	17250695	2295	2295	2295	2295	0
221	20240912	154500	17250695	2295	2295	2295	2295	0
222	20240912	154400	17250695	2295	2295	2295	2295	0
223	20240912	154300	17250695	2295	2295	2295	2295	0
224	20240912	154200	17250695	2295	2295	2295	2295	0
225	20240912	154100	17250695	2295	2295	2295	2295	0
226	20240912	154000	17250695	2295	2295	2295	2295	0
227	20240912	153900	17250695	2295	2295	2295	2295	0
228	20240912	153800	17250695	2295	2295	2295	2295	0
229	20240912	153700	17250695	2295	2295	2295	2295	0
230	20240912	153600	17250695	2295	2295	2295	2295	0
231	20240912	153500	17250695	2295	2295	2295	2295	0
232	20240912	153400	17250695	2295	2295	2295	2295	0
233	20240912	153300	17250695	2295	2295	2295	2295	0
234	20240912	153200	17250695	2295	2295	2295	2295	0
235	20240912	153100	17250695	2295	2295	2295	2295	0
236	20240912	153000	17250695	2295	2295	2295	2295	484
237	20240912	152900	16139915	2290	2290	2290	2290	0
238	20240912	152800	16139915	2290	2290	2290	2290	0
239	20240912	152700	16139915	2290	2290	2290	2290	0
240	20240912	152600	16139915	2290	2290	2290	2290	0
241	20240912	152500	16139915	2290	2290	2290	2290	0
242	20240912	152400	16139915	2290	2290	2290	2290	0
243	20240912	152300	16139915	2290	2290	2290	2290	0
244	20240912	152200	16139915	2290	2290	2290	2290	0
245	20240912	152100	16139915	2290	2290	2290	2290	0
246	20240912	152000	16139915	2290	2290	2290	2290	0
247	20240912	151900	16139915	2290	2290	2290	2290	0
248	20240912	151800	16139915	2290	2290	2290	2290	0
249	20240912	151700	16139915	2290	2290	2290	2290	0
250	20240912	151600	16139915	2290	2290	2290	2235	274
251	20240912	151500	15527415	2235	2235	2235	2235	0
252	20240912	151400	15527415	2235	2235	2235	2235	0
253	20240912	151300	15527415	2235	2235	2235	2235	0
254	20240912	151200	15527415	2235	2235	2235	2235	115
255	20240912	151100	15270390	2295	2295	2295	2295	0
256	20240912	151000	15270390	2295	2295	2295	2295	0
257	20240912	150900	15270390	2295	2295	2295	2295	0
258	20240912	150800	15270390	2295	2295	2295	2295	0
259	20240912	150700	15270390	2295	2245	2295	2245	976
260	20240912	150600	13047685	2245	2245	2245	2245	1
261	20240912	150500	13045440	2240	2240	2240	2240	0
262	20240912	150400	13045440	2240	2240	2240	2240	0
263	20240912	150300	13045440	2240	2240	2240	2240	0
264	20240912	150200	13045440	2240	2240	2240	2240	0
265	20240912	150100	13045440	2240	2240	2240	2240	0
266	20240912	150000	13045440	2240	2240	2240	2240	0
267	20240912	145900	13045440	2240	2240	2240	2240	0
268	20240912	145800	13045440	2240	2240	2240	2240	0
269	20240912	145700	13045440	2240	2240	2240	2240	0
270	20240912	145600	13045440	2240	2240	2240	2240	0
271	20240912	145500	13045440	2240	2240	2240	2240	0
272	20240912	145400	13045440	2240	2240	2240	2240	1
273	20240912	145300	13043200	2220	2220	2220	2220	2
274	20240912	145200	13038760	2280	2280	2280	2280	0
275	20240912	145100	13038760	2280	2275	2280	2275	14
276	20240912	145000	13006905	2215	2215	2215	2215	0
277	20240912	144900	13006905	2215	2215	2215	2215	168
278	20240912	144800	12634785	2215	2215	2215	2215	13
279	20240912	144700	12605990	2280	2280	2280	2280	0
280	20240912	144600	12605990	2280	2280	2280	2280	0
281	20240912	144500	12605990	2280	2280	2280	2280	0
282	20240912	144400	12605990	2280	2280	2280	2280	0
283	20240912	144300	12605990	2280	2280	2280	2280	0
284	20240912	144200	12605990	2280	2280	2280	2280	0
285	20240912	144100	12605990	2280	2250	2280	2250	1901
286	20240912	144000	8291645	2250	2250	2250	2250	0
287	20240912	143900	8291645	2250	2250	2250	2250	0
288	20240912	143800	8291645	2250	2250	2250	2250	0
289	20240912	143700	8291645	2250	2250	2250	2250	0
290	20240912	143600	8291645	2250	2250	2250	2250	0
291	20240912	143500	8291645	2250	2250	2250	2250	8
292	20240912	143400	8273645	2245	2245	2245	2245	4
293	20240912	143300	8264665	2245	2245	2245	2245	0
294	20240912	143200	8264665	2245	2245	2245	2245	0
295	20240912	143100	8264665	2245	2245	2245	2245	0
296	20240912	143000	8264665	2245	2245	2245	2245	14
297	20240912	142900	8233235	2175	2175	2175	2175	0
298	20240912	142800	8233235	2175	2175	2175	2175	0
299	20240912	142700	8233235	2175	2175	2175	2175	0
300	20240912	142600	8233235	2175	2175	2175	2175	0
301	20240912	142500	8233235	2175	2175	2175	2175	0
302	20240912	142400	8233235	2175	2175	2175	2175	0
303	20240912	142300	8233235	2175	2175	2175	2175	0
304	20240912	142200	8233235	2175	2175	2175	2175	0
305	20240912	142100	8233235	2175	2175	2175	2175	0
306	20240912	142000	8233235	2175	2175	2175	2175	0
307	20240912	141900	8233235	2175	2250	2250	2175	32
308	20240912	141800	8162385	2250	2215	2250	2215	160
309	20240912	141700	7806325	2180	2180	2180	2180	0
310	20240912	141600	7806325	2180	2180	2180	2180	0
311	20240912	141500	7806325	2180	2180	2180	2180	0
312	20240912	141400	7806325	2180	2180	2180	2180	0
313	20240912	141300	7806325	2180	2180	2180	2180	0
314	20240912	141200	7806325	2180	2180	2180	2180	0
315	20240912	141100	7806325	2180	2185	2185	2180	135
316	20240912	141000	7511830	2220	2220	2220	2220	0
317	20240912	140900	7511830	2220	2220	2220	2220	0
318	20240912	140800	7511830	2220	2220	2220	2220	0
319	20240912	140700	7511830	2220	2220	2220	2220	0
320	20240912	140600	7511830	2220	2220	2220	2220	0
321	20240912	140500	7511830	2220	2220	2220	2220	0
322	20240912	140400	7511830	2220	2220	2220	2220	0
323	20240912	140300	7511830	2220	2220	2220	2220	0
324	20240912	140200	7511830	2220	2220	2220	2220	0
325	20240912	140100	7511830	2220	2220	2220	2220	0
326	20240912	140000	7511830	2220	2220	2220	2220	0
327	20240912	135900	7511830	2220	2220	2220	2220	0
328	20240912	135800	7511830	2220	2180	2220	2180	901
329	20240912	135700	5517280	2180	2180	2180	2180	0
330	20240912	135600	5517280	2180	2180	2180	2180	747
331	20240912	135500	3888820	2180	2180	2180	2180	8
332	20240912	135400	3871380	2180	2180	2180	2180	0
333	20240912	135300	3871380	2180	2180	2180	2180	0
334	20240912	135200	3871380	2180	2180	2180	2180	0
335	20240912	135100	3871380	2180	2180	2180	2180	0
336	20240912	135000	3871380	2180	2180	2180	2180	0
337	20240912	134900	3871380	2180	2180	2180	2180	0
338	20240912	134800	3871380	2180	2180	2180	2180	0
339	20240912	134700	3871380	2180	2180	2180	2180	0
340	20240912	134600	3871380	2180	2180	2180	2180	0
341	20240912	134500	3871380	2180	2180	2180	2180	0
342	20240912	134400	3871380	2180	2180	2180	2180	0
343	20240912	134300	3871380	2180	2180	2180	2180	0
344	20240912	134200	3871380	2180	2180	2180	2180	0
345	20240912	134100	3871380	2180	2180	2180	2180	0
346	20240912	134000	3871380	2180	2180	2180	2180	0
347	20240912	133900	3871380	2180	2180	2180	2180	0
348	20240912	133800	3871380	2180	2180	2180	2180	0
349	20240912	133700	3871380	2180	2180	2180	2180	0
350	20240912	133600	3871380	2180	2180	2180	2180	0
351	20240912	133500	3871380	2180	2180	2180	2180	0
352	20240912	133400	3871380	2180	2180	2180	2180	0
353	20240912	133300	3871380	2180	2180	2180	2180	0
354	20240912	133200	3871380	2180	2180	2180	2180	0
355	20240912	133100	3871380	2180	2180	2180	2180	0
356	20240912	133000	3871380	2180	2180	2180	2180	0
357	20240912	132900	3871380	2180	2180	2180	2180	0
358	20240912	132800	3871380	2180	2180	2180	2180	0
359	20240912	132700	3871380	2180	2180	2180	2180	0
360	20240912	132600	3871380	2180	2180	2180	2180	0
361	20240912	132500	3871380	2180	2180	2180	2180	0
362	20240912	132400	3871380	2180	2180	2180	2180	0
363	20240912	132300	3871380	2180	2180	2180	2180	0
364	20240912	132200	3871380	2180	2180	2180	2180	0
365	20240912	132100	3871380	2180	2180	2180	2180	0
366	20240912	132000	3871380	2180	2180	2180	2180	0
367	20240912	131900	3871380	2180	2180	2180	2180	0
368	20240912	131800	3871380	2180	2180	2180	2180	0
369	20240912	131700	3871380	2180	2180	2180	2180	0
370	20240912	131600	3871380	2180	2180	2180	2180	0
371	20240912	131500	3871380	2180	2180	2180	2180	9
372	20240912	131400	3851760	2180	2180	2180	2180	0
373	20240912	131300	3851760	2180	2180	2180	2180	0
374	20240912	131200	3851760	2180	2180	2180	2180	0
375	20240912	131100	3851760	2180	2180	2180	2180	0
376	20240912	131000	3851760	2180	2180	2180	2180	0
377	20240912	130900	3851760	2180	2180	2180	2180	0
378	20240912	130800	3851760	2180	2180	2180	2180	0
379	20240912	130700	3851760	2180	2180	2180	2180	0
380	20240912	130600	3851760	2180	2180	2180	2180	0
381	20240912	130500	3851760	2180	2180	2180	2180	0
382	20240912	130400	3851760	2180	2180	2180	2180	0
383	20240912	130300	3851760	2180	2180	2180	2180	0
384	20240912	130200	3851760	2180	2180	2180	2180	0
385	20240912	130100	3851760	2180	2180	2180	2180	0
386	20240912	130000	3851760	2180	2180	2180	2180	0
387	20240912	125900	3851760	2180	2180	2180	2180	0
388	20240912	125800	3851760	2180	2180	2180	2180	0
389	20240912	125700	3851760	2180	2180	2180	2180	0
390	20240912	125600	3851760	2180	2180	2180	2180	0
391	20240912	125500	3851760	2180	2180	2180	2180	0
392	20240912	125400	3851760	2180	2180	2180	2180	0
393	20240912	125300	3851760	2180	2180	2180	2180	0
394	20240912	125200	3851760	2180	2180	2180	2180	0
395	20240912	125100	3851760	2180	2180	2180	2180	0
396	20240912	125000	3851760	2180	2180	2180	2180	4
397	20240912	124900	3843040	2180	2180	2180	2180	0
398	20240912	124800	3843040	2180	2180	2180	2180	0
399	20240912	124700	3843040	2180	2180	2180	2180	3
400	20240912	124600	3836500	2180	2180	2180	2180	0
401	20240912	124500	3836500	2180	2180	2180	2180	0
402	20240912	124400	3836500	2180	2180	2180	2180	0
403	20240912	124300	3836500	2180	2180	2180	2180	0
404	20240912	124200	3836500	2180	2180	2180	2180	0
405	20240912	124100	3836500	2180	2180	2180	2180	0
406	20240912	124000	3836500	2180	2180	2180	2180	0
407	20240912	123900	3836500	2180	2180	2180	2180	0
408	20240912	123800	3836500	2180	2180	2180	2180	0
409	20240912	123700	3836500	2180	2180	2180	2180	0
410	20240912	123600	3836500	2180	2180	2180	2180	0
411	20240912	123500	3836500	2180	2180	2180	2180	9
412	20240912	123400	3816880	2180	2180	2180	2180	0
413	20240912	123300	3816880	2180	2180	2180	2180	0
414	20240912	123200	3816880	2180	2180	2180	2180	0
415	20240912	123100	3816880	2180	2180	2180	2180	0
416	20240912	123000	3816880	2180	2180	2180	2180	0
417	20240912	122900	3816880	2180	2180	2180	2180	0
418	20240912	122800	3816880	2180	2180	2180	2180	0
419	20240912	122700	3816880	2180	2180	2180	2180	0
420	20240912	122600	3816880	2180	2180	2180	2180	0
421	20240912	122500	3816880	2180	2180	2180	2180	0
422	20240912	122400	3816880	2180	2180	2180	2180	0
423	20240912	122300	3816880	2180	2180	2180	2180	0
424	20240912	122200	3816880	2180	2180	2180	2180	0
425	20240912	122100	3816880	2180	2180	2180	2180	0
426	20240912	122000	3816880	2180	2180	2180	2180	0
427	20240912	121900	3816880	2180	2180	2180	2180	0
428	20240912	121800	3816880	2180	2180	2180	2180	0
429	20240912	121700	3816880	2180	2180	2180	2180	0
430	20240912	121600	3816880	2180	2180	2180	2180	0
431	20240912	121500	3816880	2180	2180	2180	2180	0
432	20240912	121400	3816880	2180	2180	2180	2180	0
433	20240912	121300	3816880	2180	2180	2180	2180	0
434	20240912	121200	3816880	2180	2180	2180	2180	0
435	20240912	121100	3816880	2180	2180	2180	2180	0
436	20240912	121000	3816880	2180	2180	2180	2180	0
437	20240912	120900	3816880	2180	2180	2180	2180	0
438	20240912	120800	3816880	2180	2180	2180	2180	1
439	20240912	120700	3814700	2180	2180	2180	2180	0
440	20240912	120600	3814700	2180	2180	2180	2180	0
441	20240912	120500	3814700	2180	2180	2180	2180	0
442	20240912	120400	3814700	2180	2180	2180	2180	0
443	20240912	120300	3814700	2180	2180	2180	2180	0
444	20240912	120200	3814700	2180	2180	2180	2180	0
445	20240912	120100	3814700	2180	2180	2180	2180	2
446	20240912	120000	3810340	2180	2180	2180	2180	0
447	20240912	115900	3810340	2180	2180	2180	2180	0
448	20240912	115800	3810340	2180	2180	2180	2180	0
449	20240912	115700	3810340	2180	2180	2180	2180	0
450	20240912	115600	3810340	2180	2180	2180	2180	0
451	20240912	115500	3810340	2180	2180	2180	2180	9
452	20240912	115400	3790720	2180	2180	2180	2180	0
453	20240912	115300	3790720	2180	2180	2180	2180	0
454	20240912	115200	3790720	2180	2180	2180	2180	0
455	20240912	115100	3790720	2180	2180	2180	2180	0
456	20240912	115000	3790720	2180	2180	2180	2180	0
457	20240912	114900	3790720	2180	2180	2180	2180	0
458	20240912	114800	3790720	2180	2180	2180	2180	0
459	20240912	114700	3790720	2180	2180	2180	2180	0
460	20240912	114600	3790720	2180	2180	2180	2180	0
461	20240912	114500	3790720	2180	2180	2180	2180	0
462	20240912	114400	3790720	2180	2180	2180	2180	0
463	20240912	114300	3790720	2180	2180	2180	2180	0
464	20240912	114200	3790720	2180	2180	2180	2180	0
465	20240912	114100	3790720	2180	2180	2180	2180	0
466	20240912	114000	3790720	2180	2180	2180	2180	0
467	20240912	113900	3790720	2180	2180	2180	2180	0
468	20240912	113800	3790720	2180	2180	2180	2180	0
469	20240912	113700	3790720	2180	2180	2180	2180	0
470	20240912	113600	3790720	2180	2180	2180	2180	0
471	20240912	113500	3790720	2180	2180	2180	2180	0
472	20240912	113400	3790720	2180	2180	2180	2180	0
473	20240912	113300	3790720	2180	2180	2180	2180	0
474	20240912	113200	3790720	2180	2180	2180	2180	0
475	20240912	113100	3790720	2180	2180	2180	2180	0
476	20240912	113000	3790720	2180	2180	2180	2180	0
477	20240912	112900	3790720	2180	2180	2180	2180	0
478	20240912	112800	3790720	2180	2180	2180	2180	0
479	20240912	112700	3790720	2180	2180	2180	2180	0
480	20240912	112600	3790720	2180	2180	2180	2180	0
481	20240912	112500	3790720	2180	2180	2180	2180	0
482	20240912	112400	3790720	2180	2180	2180	2180	0
483	20240912	112300	3790720	2180	2180	2180	2180	0
484	20240912	112200	3790720	2180	2180	2180	2180	0
485	20240912	112100	3790720	2180	2180	2180	2180	0
486	20240912	112000	3790720	2180	2180	2180	2180	0
487	20240912	111900	3790720	2180	2180	2180	2180	0
488	20240912	111800	3790720	2180	2180	2180	2180	0
489	20240912	111700	3790720	2180	2180	2180	2180	0
490	20240912	111600	3790720	2180	2180	2180	2180	0
491	20240912	111500	3790720	2180	2180	2180	2180	9
492	20240912	111400	3771100	2180	2180	2180	2180	0
493	20240912	111300	3771100	2180	2180	2180	2180	0
494	20240912	111200	3771100	2180	2180	2180	2180	0
495	20240912	111100	3771100	2180	2180	2180	2180	0
496	20240912	111000	3771100	2180	2180	2180	2180	0
497	20240912	110900	3771100	2180	2180	2180	2180	0
498	20240912	110800	3771100	2180	2180	2180	2180	0
499	20240912	110700	3771100	2180	2180	2180	2180	0
500	20240912	110600	3771100	2180	2180	2180	2180	0
501	20240912	110500	3771100	2180	2180	2180	2180	0
502	20240912	110400	3771100	2180	2180	2180	2180	0
503	20240912	110300	3771100	2180	2180	2180	2180	0
504	20240912	110200	3771100	2180	2180	2180	2180	0
505	20240912	110100	3771100	2180	2180	2180	2180	0
506	20240912	110000	3771100	2180	2180	2180	2180	0
507	20240912	105900	3771100	2180	2180	2180	2180	0
508	20240912	105800	3771100	2180	2180	2180	2180	0
509	20240912	105700	3771100	2180	2180	2180	2180	0
510	20240912	105600	3771100	2180	2180	2180	2180	0
511	20240912	105500	3771100	2180	2180	2180	2180	0
512	20240912	105400	3771100	2180	2180	2180	2180	0
513	20240912	105300	3771100	2180	2180	2180	2180	0
514	20240912	105200	3771100	2180	2180	2180	2180	0
515	20240912	105100	3771100	2180	2180	2180	2180	0
516	20240912	105000	3771100	2180	2180	2180	2180	0
517	20240912	104900	3771100	2180	2180	2180	2180	0
518	20240912	104800	3771100	2180	2180	2180	2180	0
519	20240912	104700	3771100	2180	2180	2180	2180	0
520	20240912	104600	3771100	2180	2180	2180	2180	0
521	20240912	104500	3771100	2180	2180	2180	2180	0
522	20240912	104400	3771100	2180	2180	2180	2180	0
523	20240912	104300	3771100	2180	2180	2180	2180	0
524	20240912	104200	3771100	2180	2180	2180	2180	0
525	20240912	104100	3771100	2180	2180	2180	2180	0
526	20240912	104000	3771100	2180	2180	2180	2180	0
527	20240912	103900	3771100	2180	2180	2180	2180	0
528	20240912	103800	3771100	2180	2180	2180	2180	0
529	20240912	103700	3771100	2180	2180	2180	2180	0
530	20240912	103600	3771100	2180	2180	2180	2180	0
531	20240912	103500	3771100	2180	2180	2180	2180	9
532	20240912	103400	3751480	2180	2180	2180	2180	0
533	20240912	103300	3751480	2180	2180	2180	2180	0
534	20240912	103200	3751480	2180	2180	2180	2180	0
535	20240912	103100	3751480	2180	2180	2180	2180	0
536	20240912	103000	3751480	2180	2180	2180	2180	0
537	20240912	102900	3751480	2180	2180	2180	2180	0
538	20240912	102800	3751480	2180	2180	2180	2180	0
539	20240912	102700	3751480	2180	2180	2180	2180	0
540	20240912	102600	3751480	2180	2180	2180	2180	0
541	20240912	102500	3751480	2180	2180	2180	2180	0
542	20240912	102400	3751480	2180	2180	2180	2180	0
543	20240912	102300	3751480	2180	2180	2180	2180	0
544	20240912	102200	3751480	2180	2180	2180	2180	0
545	20240912	102100	3751480	2180	2180	2180	2180	0
546	20240912	102000	3751480	2180	2180	2180	2180	0
547	20240912	101900	3751480	2180	2180	2180	2180	0
548	20240912	101800	3751480	2180	2180	2180	2180	0
549	20240912	101700	3751480	2180	2180	2180	2180	0
550	20240912	101600	3751480	2180	2180	2180	2180	0
551	20240912	101500	3751480	2180	2180	2180	2180	0
552	20240912	101400	3751480	2180	2180	2180	2180	0
553	20240912	101300	3751480	2180	2180	2180	2180	0
554	20240912	101200	3751480	2180	2180	2180	2180	0
555	20240912	101100	3751480	2180	2180	2180	2180	0
556	20240912	101000	3751480	2180	2180	2180	2180	0
557	20240912	100900	3751480	2180	2180	2180	2180	0
558	20240912	100800	3751480	2180	2180	2180	2180	0
559	20240912	100700	3751480	2180	2180	2180	2180	0
560	20240912	100600	3751480	2180	2180	2180	2180	0
561	20240912	100500	3751480	2180	2180	2180	2180	0
562	20240912	100400	3751480	2180	2180	2180	2180	0
563	20240912	100300	3751480	2180	2180	2180	2180	0
564	20240912	100200	3751480	2180	2180	2180	2180	0
565	20240912	100100	3751480	2180	2180	2180	2180	0
566	20240912	100000	3751480	2180	2180	2180	2180	0
567	20240912	095900	3751480	2180	2180	2180	2180	0
568	20240912	095800	3751480	2180	2180	2180	2180	0
569	20240912	095700	3751480	2180	2180	2180	2180	0
570	20240912	095600	3751480	2180	2180	2180	2180	0
571	20240912	095500	3751480	2180	2180	2180	2180	9
572	20240912	095400	3731860	2180	2180	2180	2180	1
573	20240912	095300	3729680	2165	2165	2165	2165	0
574	20240912	095200	3729680	2165	2165	2165	2165	0
575	20240912	095100	3729680	2165	2165	2165	2165	2
576	20240912	095000	3725350	2180	2180	2180	2180	0
577	20240912	094900	3725350	2180	2180	2180	2180	0
578	20240912	094800	3725350	2180	2180	2180	2180	0
579	20240912	094700	3725350	2180	2180	2180	2180	0
580	20240912	094600	3725350	2180	2180	2180	2180	0
581	20240912	094500	3725350	2180	2180	2180	2180	0
582	20240912	094400	3725350	2180	2180	2180	2180	0
583	20240912	094300	3725350	2180	2180	2180	2180	0
584	20240912	094200	3725350	2180	2180	2180	2180	0
585	20240912	094100	3725350	2180	2180	2180	2180	0
586	20240912	094000	3725350	2180	2180	2180	2180	0
587	20240912	093900	3725350	2180	2180	2180	2180	0
588	20240912	093800	3725350	2180	2180	2180	2180	0
589	20240912	093700	3725350	2180	2180	2180	2180	0
590	20240912	093600	3725350	2180	2180	2180	2180	0
591	20240912	093500	3725350	2180	2180	2180	2180	0
592	20240912	093400	3725350	2180	2180	2180	2180	0
593	20240912	093300	3725350	2180	2180	2180	2180	2
594	20240912	093200	3720990	2180	2180	2180	2180	0
595	20240912	093100	3720990	2180	2180	2180	2180	0
596	20240912	093000	3720990	2180	2180	2180	2180	0
597	20240912	092900	3720990	2180	2180	2180	2180	0
598	20240912	092800	3720990	2180	2165	2180	2165	250
599	20240912	092700	3176175	2170	2170	2170	2170	0
600	20240912	092600	3176175	2170	2170	2170	2170	0
601	20240912	092500	3176175	2170	2170	2170	2170	0
602	20240912	092400	3176175	2170	2170	2170	2170	0
603	20240912	092300	3176175	2170	2170	2170	2170	0
604	20240912	092200	3176175	2170	2170	2170	2170	0
605	20240912	092100	3176175	2170	2170	2170	2170	0
606	20240912	092000	3176175	2170	2170	2170	2170	0
607	20240912	091900	3176175	2170	2170	2170	2170	0
608	20240912	091800	3176175	2170	2170	2170	2170	0
609	20240912	091700	3176175	2170	2170	2170	2170	0
610	20240912	091600	3176175	2170	2170	2170	2170	0
611	20240912	091500	3176175	2170	2170	2170	2170	0
612	20240912	091400	3176175	2170	2170	2170	2170	0
613	20240912	091300	3176175	2170	2170	2170	2170	0
614	20240912	091200	3176175	2170	2170	2170	2170	0
615	20240912	091100	3176175	2170	2130	2170	2130	189
616	20240912	091000	2770745	2125	2125	2125	2125	134
617	20240912	090900	2485995	2125	2125	2125	2125	0
618	20240912	090800	2485995	2125	2125	2125	2125	0
619	20240912	090700	2485995	2125	2125	2125	2125	0
620	20240912	090600	2485995	2125	2125	2125	2125	0
621	20240912	090500	2485995	2125	2125	2125	2125	169
622	20240912	090400	2126870	2115	2115	2115	2115	0
623	20240912	090300	2126870	2115	2115	2115	2115	0
624	20240912	090200	2126870	2115	2115	2115	2115	238
625	20240912	090100	1623500	2125	2125	2125	2125	0
626	20240912	090000	1623500	2125	2125	2125	2125	764