KissMeData/023000/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190500	26986625	2460	2460	2460	2460	376
3	20240910	190400	26986625	2460	2460	2460	2460	0
4	20240910	190300	26986625	2460	2460	2460	2460	0
5	20240910	190200	26986625	2460	2460	2460	2460	0
6	20240910	190100	26986625	2460	2460	2460	2460	0
7	20240910	190000	26986625	2460	2460	2460	2460	0
8	20240910	185900	26986625	2460	2460	2460	2460	0
9	20240910	185800	26986625	2460	2460	2460	2460	0
10	20240910	185700	26986625	2460	2460	2460	2460	0
11	20240910	185600	26986625	2460	2460	2460	2460	0
12	20240910	185500	26986625	2460	2460	2460	2460	0
13	20240910	185400	26986625	2460	2460	2460	2460	0
14	20240910	185300	26986625	2460	2460	2460	2460	0
15	20240910	185200	26986625	2460	2460	2460	2460	0
16	20240910	185100	26986625	2460	2460	2460	2460	0
17	20240910	185000	26986625	2460	2460	2460	2460	0
18	20240910	184900	26986625	2460	2460	2460	2460	0
19	20240910	184800	26986625	2460	2460	2460	2460	0
20	20240910	184700	26986625	2460	2460	2460	2460	0
21	20240910	184600	26986625	2460	2460	2460	2460	0
22	20240910	184500	26986625	2460	2460	2460	2460	0
23	20240910	184400	26986625	2460	2460	2460	2460	0
24	20240910	184300	26986625	2460	2460	2460	2460	0
25	20240910	184200	26986625	2460	2460	2460	2460	0
26	20240910	184100	26986625	2460	2460	2460	2460	0
27	20240910	184000	26986625	2460	2460	2460	2460	0
28	20240910	183900	26986625	2460	2460	2460	2460	0
29	20240910	183800	26986625	2460	2460	2460	2460	0
30	20240910	183700	26986625	2460	2460	2460	2460	0
31	20240910	183600	26986625	2460	2460	2460	2460	0
32	20240910	183500	26986625	2460	2460	2460	2460	376
33	20240910	183400	26986625	2460	2460	2460	2460	0
34	20240910	183300	26986625	2460	2460	2460	2460	0
35	20240910	183200	26986625	2460	2460	2460	2460	0
36	20240910	183100	26986625	2460	2460	2460	2460	0
37	20240910	183000	26986625	2460	2460	2460	2460	0
38	20240910	182900	26986625	2460	2460	2460	2460	0
39	20240910	182800	26986625	2460	2460	2460	2460	0
40	20240910	182700	26986625	2460	2460	2460	2460	0
41	20240910	182600	26986625	2460	2460	2460	2460	0
42	20240910	182500	26986625	2460	2460	2460	2460	0
43	20240910	182400	26986625	2460	2460	2460	2460	0
44	20240910	182300	26986625	2460	2460	2460	2460	0
45	20240910	182200	26986625	2460	2460	2460	2460	0
46	20240910	182100	26986625	2460	2460	2460	2460	0
47	20240910	182000	26986625	2460	2460	2460	2460	0
48	20240910	181900	26986625	2460	2460	2460	2460	0
49	20240910	181800	26986625	2460	2460	2460	2460	0
50	20240910	181700	26986625	2460	2460	2460	2460	0
51	20240910	181600	26986625	2460	2460	2460	2460	0
52	20240910	181500	26986625	2460	2460	2460	2460	0
53	20240910	181400	26986625	2460	2460	2460	2460	0
54	20240910	181300	26986625	2460	2460	2460	2460	0
55	20240910	181200	26986625	2460	2460	2460	2460	0
56	20240910	181100	26986625	2460	2460	2460	2460	0
57	20240910	181000	26986625	2460	2460	2460	2460	0
58	20240910	180900	26986625	2460	2460	2460	2460	0
59	20240910	180800	26986625	2460	2460	2460	2460	0
60	20240910	180700	26986625	2460	2460	2460	2460	0
61	20240910	180600	26986625	2460	2460	2460	2460	0
62	20240910	180500	26986625	2460	2460	2460	2460	376
63	20240910	180400	26986625	2460	2460	2460	2460	0
64	20240910	180300	26986625	2460	2460	2460	2460	0
65	20240910	180200	26986625	2460	2460	2460	2460	0
66	20240910	180100	26986625	2460	2460	2460	2460	0
67	20240910	180000	26986625	2460	2460	2460	2460	0
68	20240910	175900	26986625	2460	2460	2460	2460	0
69	20240910	175800	26986625	2460	2460	2460	2460	0
70	20240910	175700	26986625	2460	2460	2460	2460	0
71	20240910	175600	26986625	2460	2460	2460	2460	0
72	20240910	175500	26986625	2460	2460	2460	2460	0
73	20240910	175400	26986625	2460	2460	2460	2460	0
74	20240910	175300	26986625	2460	2460	2460	2460	0
75	20240910	175200	26986625	2460	2460	2460	2460	0
76	20240910	175100	26986625	2460	2460	2460	2460	0
77	20240910	175000	26986625	2460	2460	2460	2460	0
78	20240910	174900	26986625	2460	2460	2460	2460	0
79	20240910	174800	26986625	2460	2460	2460	2460	0
80	20240910	174700	26986625	2460	2460	2460	2460	0
81	20240910	174600	26986625	2460	2460	2460	2460	0
82	20240910	174500	26986625	2460	2460	2460	2460	0
83	20240910	174400	26986625	2460	2460	2460	2460	0
84	20240910	174300	26986625	2460	2460	2460	2460	0
85	20240910	174200	26986625	2460	2460	2460	2460	0
86	20240910	174100	26986625	2460	2460	2460	2460	0
87	20240910	174000	26986625	2460	2460	2460	2460	0
88	20240910	173900	26986625	2460	2460	2460	2460	0
89	20240910	173800	26986625	2460	2460	2460	2460	0
90	20240910	173700	26986625	2460	2460	2460	2460	0
91	20240910	173600	26986625	2460	2460	2460	2460	0
92	20240910	173500	26986625	2460	2460	2460	2460	376
93	20240910	173400	26986625	2460	2460	2460	2460	0
94	20240910	173300	26986625	2460	2460	2460	2460	0
95	20240910	173200	26986625	2460	2460	2460	2460	0
96	20240910	173100	26986625	2460	2460	2460	2460	0
97	20240910	173000	26986625	2460	2460	2460	2460	0
98	20240910	172900	26986625	2460	2460	2460	2460	0
99	20240910	172800	26986625	2460	2460	2460	2460	0
100	20240910	172700	26986625	2460	2460	2460	2460	0
101	20240910	172600	26986625	2460	2460	2460	2460	0
102	20240910	172500	26986625	2460	2460	2460	2460	0
103	20240910	172400	26986625	2460	2460	2460	2460	0
104	20240910	172300	26986625	2460	2460	2460	2460	0
105	20240910	172200	26986625	2460	2460	2460	2460	0
106	20240910	172100	26986625	2460	2460	2460	2460	0
107	20240910	172000	26986625	2460	2460	2460	2460	0
108	20240910	171900	26986625	2460	2460	2460	2460	0
109	20240910	171800	26986625	2460	2460	2460	2460	0
110	20240910	171700	26986625	2460	2460	2460	2460	0
111	20240910	171600	26986625	2460	2460	2460	2460	0
112	20240910	171500	26986625	2460	2460	2460	2460	0
113	20240910	171400	26986625	2460	2460	2460	2460	0
114	20240910	171300	26986625	2460	2460	2460	2460	0
115	20240910	171200	26986625	2460	2460	2460	2460	0
116	20240910	171100	26986625	2460	2460	2460	2460	0
117	20240910	171000	26986625	2460	2460	2460	2460	0
118	20240910	170900	26986625	2460	2460	2460	2460	0
119	20240910	170800	26986625	2460	2460	2460	2460	0
120	20240910	170700	26986625	2460	2460	2460	2460	0
121	20240910	170600	26986625	2460	2460	2460	2460	0
122	20240910	170500	26986625	2460	2460	2460	2460	376
123	20240910	170400	26986625	2460	2460	2460	2460	0
124	20240910	170300	26986625	2460	2460	2460	2460	0
125	20240910	170200	26986625	2460	2460	2460	2460	0
126	20240910	170100	26986625	2460	2460	2460	2460	0
127	20240910	170000	26986625	2460	2460	2460	2460	0
128	20240910	165900	26986625	2460	2460	2460	2460	0
129	20240910	165800	26986625	2460	2460	2460	2460	0
130	20240910	165700	26986625	2460	2460	2460	2460	0
131	20240910	165600	26986625	2460	2460	2460	2460	0
132	20240910	165500	26986625	2460	2460	2460	2460	0
133	20240910	165400	26986625	2460	2460	2460	2460	0
134	20240910	165300	26986625	2460	2460	2460	2460	0
135	20240910	165200	26986625	2460	2460	2460	2460	0
136	20240910	165100	26986625	2460	2460	2460	2460	0
137	20240910	165000	26986625	2460	2460	2460	2460	0
138	20240910	164900	26986625	2460	2460	2460	2460	0
139	20240910	164800	26986625	2460	2460	2460	2460	0
140	20240910	164700	26986625	2460	2460	2460	2460	0
141	20240910	164600	26986625	2460	2460	2460	2460	0
142	20240910	164500	26986625	2460	2460	2460	2460	0
143	20240910	164400	26986625	2460	2460	2460	2460	0
144	20240910	164300	26986625	2460	2460	2460	2460	0
145	20240910	164200	26986625	2460	2460	2460	2460	0
146	20240910	164100	26986625	2460	2460	2460	2460	0
147	20240910	164000	26986625	2460	2460	2460	2460	0
148	20240910	163900	26986625	2460	2460	2460	2460	0
149	20240910	163800	26986625	2460	2460	2460	2460	0
150	20240910	163700	26986625	2460	2460	2460	2460	0
151	20240910	163600	26986625	2460	2460	2460	2460	0
152	20240910	163500	26986625	2460	2460	2460	2460	376
153	20240910	163400	26986625	2460	2460	2460	2460	0
154	20240910	163300	26986625	2460	2460	2460	2460	0
155	20240910	163200	26986625	2460	2460	2460	2460	0
156	20240910	163100	26986625	2460	2460	2460	2460	0
157	20240910	163000	26986625	2460	2460	2460	2460	0
158	20240910	162900	26986625	2460	2460	2460	2460	0
159	20240910	162800	26986625	2460	2460	2460	2460	0
160	20240910	162700	26986625	2460	2460	2460	2460	0
161	20240910	162600	26986625	2460	2460	2460	2460	0
162	20240910	162500	26986625	2460	2460	2460	2460	0
163	20240910	162400	26986625	2460	2460	2460	2460	0
164	20240910	162300	26986625	2460	2460	2460	2460	0
165	20240910	162200	26986625	2460	2460	2460	2460	0
166	20240910	162100	26986625	2460	2460	2460	2460	0
167	20240910	162000	26986625	2460	2460	2460	2460	0
168	20240910	161900	26986625	2460	2460	2460	2460	0
169	20240910	161800	26986625	2460	2460	2460	2460	0
170	20240910	161700	26986625	2460	2460	2460	2460	0
171	20240910	161600	26986625	2460	2460	2460	2460	0
172	20240910	161500	26986625	2460	2460	2460	2460	0
173	20240910	161400	26986625	2460	2460	2460	2460	0
174	20240910	161300	26986625	2460	2460	2460	2460	0
175	20240910	161200	26986625	2460	2460	2460	2460	0
176	20240910	161100	26986625	2460	2460	2460	2460	0
177	20240910	161000	26986625	2460	2460	2460	2460	0
178	20240910	160900	26986625	2460	2460	2460	2460	0
179	20240910	160800	26986625	2460	2460	2460	2460	0
180	20240910	160700	26986625	2460	2460	2460	2460	0
181	20240910	160600	26986625	2460	2460	2460	2460	0
182	20240910	160500	26986625	2460	2460	2460	2460	376
183	20240910	160400	26986625	2460	2460	2460	2460	0
184	20240910	160300	26986625	2460	2460	2460	2460	0
185	20240910	160200	26986625	2460	2460	2460	2460	0
186	20240910	160100	26986625	2460	2460	2460	2460	0
187	20240910	160000	26986625	2460	2460	2460	2460	0
188	20240910	155900	26986625	2460	2460	2460	2460	0
189	20240910	155800	26986625	2460	2460	2460	2460	0
190	20240910	155700	26986625	2460	2460	2460	2460	0
191	20240910	155600	26986625	2460	2460	2460	2460	0
192	20240910	155500	26986625	2460	2460	2460	2460	0
193	20240910	155400	26986625	2460	2460	2460	2460	0
194	20240910	155300	26986625	2460	2460	2460	2460	0
195	20240910	155200	26986625	2460	2460	2460	2460	0
196	20240910	155100	26986625	2460	2460	2460	2460	0
197	20240910	155000	26986625	2460	2460	2460	2460	0
198	20240910	154900	26986625	2460	2460	2460	2460	0
199	20240910	154800	26986625	2460	2460	2460	2460	0
200	20240910	154700	26986625	2460	2460	2460	2460	0
201	20240910	154600	26986625	2460	2460	2460	2460	0
202	20240910	154500	26986625	2460	2460	2460	2460	0
203	20240910	154400	26986625	2460	2460	2460	2460	0
204	20240910	154300	26986625	2460	2460	2460	2460	0
205	20240910	154200	26986625	2460	2460	2460	2460	0
206	20240910	154100	26986625	2460	2460	2460	2460	0
207	20240910	154000	26986625	2460	2460	2460	2460	0
208	20240910	153900	26986625	2460	2460	2460	2460	0
209	20240910	153800	26986625	2460	2460	2460	2460	0
210	20240910	153700	26986625	2460	2460	2460	2460	0
211	20240910	153600	26986625	2460	2460	2460	2460	0
212	20240910	153500	26986625	2460	2460	2460	2460	376
213	20240910	153400	26986625	2460	2460	2460	2460	0
214	20240910	153300	26986625	2460	2460	2460	2460	0
215	20240910	153200	26986625	2460	2460	2460	2460	0
216	20240910	153100	26986625	2460	2460	2460	2460	0
217	20240910	153000	26986625	2460	2460	2460	2460	376
218	20240910	152900	26061665	2460	2460	2460	2460	0
219	20240910	152800	26061665	2460	2460	2460	2460	0
220	20240910	152700	26061665	2460	2460	2460	2460	0
221	20240910	152600	26061665	2460	2460	2460	2460	0
222	20240910	152500	26061665	2460	2460	2460	2460	0
223	20240910	152400	26061665	2460	2460	2460	2460	0
224	20240910	152300	26061665	2460	2460	2460	2460	0
225	20240910	152200	26061665	2460	2460	2460	2460	0
226	20240910	152100	26061665	2460	2460	2460	2460	0
227	20240910	152000	26061665	2460	2460	2460	2460	0
228	20240910	151900	26061665	2460	2460	2460	2460	0
229	20240910	151800	26061665	2460	2455	2460	2455	17
230	20240910	151700	26019920	2460	2460	2460	2460	98
231	20240910	151600	25778840	2460	2460	2460	2460	4
232	20240910	151500	25769000	2460	2455	2460	2455	73
233	20240910	151400	25589780	2455	2455	2455	2450	332
234	20240910	151300	24774760	2455	2455	2455	2455	9
235	20240910	151200	24752665	2455	2455	2455	2455	0
236	20240910	151100	24752665	2455	2465	2465	2455	338
237	20240910	151000	23920730	2460	2460	2460	2460	0
238	20240910	150900	23920730	2460	2460	2460	2460	0
239	20240910	150800	23920730	2460	2465	2465	2460	40
240	20240910	150700	23822200	2460	2460	2460	2460	3
241	20240910	150600	23814820	2460	2465	2465	2460	7
242	20240910	150500	23797580	2460	2460	2460	2460	0
243	20240910	150400	23797580	2460	2460	2460	2460	6
244	20240910	150300	23782820	2465	2465	2465	2465	0
245	20240910	150200	23782820	2465	2465	2465	2465	0
246	20240910	150100	23782820	2465	2465	2465	2465	26
247	20240910	150000	23718730	2460	2460	2460	2460	2
248	20240910	145900	23713810	2465	2465	2465	2465	0
249	20240910	145800	23713810	2465	2465	2465	2465	0
250	20240910	145700	23713810	2465	2465	2465	2465	0
251	20240910	145600	23713810	2465	2465	2465	2465	0
252	20240910	145500	23713810	2465	2465	2465	2465	0
253	20240910	145400	23713810	2465	2465	2465	2465	0
254	20240910	145300	23713810	2465	2465	2465	2465	0
255	20240910	145200	23713810	2465	2465	2465	2465	0
256	20240910	145100	23713810	2465	2465	2465	2465	0
257	20240910	145000	23713810	2465	2465	2465	2465	0
258	20240910	144900	23713810	2465	2465	2465	2465	0
259	20240910	144800	23713810	2465	2465	2465	2465	0
260	20240910	144700	23713810	2465	2465	2465	2465	0
261	20240910	144600	23713810	2465	2465	2465	2465	0
262	20240910	144500	23713810	2465	2465	2465	2465	0
263	20240910	144400	23713810	2465	2465	2465	2465	0
264	20240910	144300	23713810	2465	2465	2465	2465	0
265	20240910	144200	23713810	2465	2465	2465	2465	0
266	20240910	144100	23713810	2465	2465	2465	2465	312
267	20240910	144000	22944730	2470	2470	2470	2470	0
268	20240910	143900	22944730	2470	2470	2470	2470	0
269	20240910	143800	22944730	2470	2470	2470	2470	0
270	20240910	143700	22944730	2470	2470	2470	2470	0
271	20240910	143600	22944730	2470	2470	2470	2470	1
272	20240910	143500	22942260	2470	2470	2470	2470	0
273	20240910	143400	22942260	2470	2470	2470	2470	0
274	20240910	143300	22942260	2470	2470	2470	2470	22
275	20240910	143200	22887920	2470	2470	2470	2470	0
276	20240910	143100	22887920	2470	2470	2470	2470	0
277	20240910	143000	22887920	2470	2470	2470	2470	0
278	20240910	142900	22887920	2470	2470	2470	2470	0
279	20240910	142800	22887920	2470	2470	2470	2470	0
280	20240910	142700	22887920	2470	2470	2470	2470	0
281	20240910	142600	22887920	2470	2470	2470	2470	14
282	20240910	142500	22853340	2475	2470	2475	2470	102
283	20240910	142400	22601390	2465	2465	2465	2465	0
284	20240910	142300	22601390	2465	2465	2465	2465	0
285	20240910	142200	22601390	2465	2465	2465	2465	0
286	20240910	142100	22601390	2465	2465	2465	2465	0
287	20240910	142000	22601390	2465	2465	2465	2465	0
288	20240910	141900	22601390	2465	2465	2465	2465	0
289	20240910	141800	22601390	2465	2465	2465	2465	0
290	20240910	141700	22601390	2465	2465	2465	2465	0
291	20240910	141600	22601390	2465	2465	2465	2465	0
292	20240910	141500	22601390	2465	2465	2465	2465	0
293	20240910	141400	22601390	2465	2465	2465	2465	0
294	20240910	141300	22601390	2465	2465	2465	2465	0
295	20240910	141200	22601390	2465	2465	2465	2465	59
296	20240910	141100	22455955	2465	2465	2465	2465	0
297	20240910	141000	22455955	2465	2465	2465	2465	0
298	20240910	140900	22455955	2465	2465	2465	2465	0
299	20240910	140800	22455955	2465	2465	2465	2465	0
300	20240910	140700	22455955	2465	2465	2465	2465	0
301	20240910	140600	22455955	2465	2465	2465	2465	0
302	20240910	140500	22455955	2465	2465	2465	2465	0
303	20240910	140400	22455955	2465	2465	2465	2465	0
304	20240910	140300	22455955	2465	2465	2465	2465	0
305	20240910	140200	22455955	2465	2465	2465	2465	0
306	20240910	140100	22455955	2465	2465	2465	2465	0
307	20240910	140000	22455955	2465	2465	2465	2465	0
308	20240910	135900	22455955	2465	2465	2465	2465	0
309	20240910	135800	22455955	2465	2465	2465	2465	0
310	20240910	135700	22455955	2465	2465	2465	2465	0
311	20240910	135600	22455955	2465	2465	2465	2465	0
312	20240910	135500	22455955	2465	2465	2465	2465	0
313	20240910	135400	22455955	2465	2465	2465	2465	0
314	20240910	135300	22455955	2465	2465	2465	2465	0
315	20240910	135200	22455955	2465	2465	2465	2465	0
316	20240910	135100	22455955	2465	2465	2465	2465	0
317	20240910	135000	22455955	2465	2460	2465	2460	2
318	20240910	134900	22451030	2460	2460	2460	2460	0
319	20240910	134800	22451030	2460	2460	2460	2460	0
320	20240910	134700	22451030	2460	2460	2460	2460	0
321	20240910	134600	22451030	2460	2460	2460	2460	0
322	20240910	134500	22451030	2460	2460	2460	2460	0
323	20240910	134400	22451030	2460	2460	2460	2460	0
324	20240910	134300	22451030	2460	2460	2460	2460	300
325	20240910	134200	21713030	2465	2465	2465	2465	50
326	20240910	134100	21589780	2465	2465	2465	2465	0
327	20240910	134000	21589780	2465	2465	2465	2465	0
328	20240910	133900	21589780	2465	2470	2470	2465	224
329	20240910	133800	21037605	2475	2475	2475	2475	0
330	20240910	133700	21037605	2475	2475	2475	2475	0
331	20240910	133600	21037605	2475	2475	2475	2475	0
332	20240910	133500	21037605	2475	2475	2475	2475	0
333	20240910	133400	21037605	2475	2475	2475	2475	0
334	20240910	133300	21037605	2475	2475	2475	2475	0
335	20240910	133200	21037605	2475	2475	2475	2475	0
336	20240910	133100	21037605	2475	2475	2475	2475	0
337	20240910	133000	21037605	2475	2475	2475	2475	0
338	20240910	132900	21037605	2475	2475	2475	2475	0
339	20240910	132800	21037605	2475	2475	2475	2475	0
340	20240910	132700	21037605	2475	2475	2475	2475	0
341	20240910	132600	21037605	2475	2475	2475	2475	0
342	20240910	132500	21037605	2475	2475	2475	2475	0
343	20240910	132400	21037605	2475	2475	2475	2475	0
344	20240910	132300	21037605	2475	2475	2475	2475	0
345	20240910	132200	21037605	2475	2475	2475	2475	0
346	20240910	132100	21037605	2475	2475	2475	2475	0
347	20240910	132000	21037605	2475	2475	2475	2475	0
348	20240910	131900	21037605	2475	2475	2475	2475	0
349	20240910	131800	21037605	2475	2475	2475	2475	0
350	20240910	131700	21037605	2475	2475	2475	2475	0
351	20240910	131600	21037605	2475	2475	2475	2475	0
352	20240910	131500	21037605	2475	2475	2475	2475	0
353	20240910	131400	21037605	2475	2475	2475	2475	0
354	20240910	131300	21037605	2475	2475	2475	2475	0
355	20240910	131200	21037605	2475	2475	2475	2475	0
356	20240910	131100	21037605	2475	2475	2475	2475	0
357	20240910	131000	21037605	2475	2475	2475	2475	0
358	20240910	130900	21037605	2475	2475	2475	2475	0
359	20240910	130800	21037605	2475	2475	2475	2475	0
360	20240910	130700	21037605	2475	2475	2475	2475	0
361	20240910	130600	21037605	2475	2475	2475	2475	0
362	20240910	130500	21037605	2475	2475	2475	2475	0
363	20240910	130400	21037605	2475	2475	2475	2475	0
364	20240910	130300	21037605	2475	2475	2475	2475	0
365	20240910	130200	21037605	2475	2475	2475	2475	0
366	20240910	130100	21037605	2475	2475	2475	2475	0
367	20240910	130000	21037605	2475	2475	2475	2475	0
368	20240910	125900	21037605	2475	2475	2475	2475	0
369	20240910	125800	21037605	2475	2475	2475	2475	0
370	20240910	125700	21037605	2475	2475	2475	2475	1
371	20240910	125600	21035130	2470	2470	2475	2470	67
372	20240910	125500	20869630	2470	2470	2470	2470	0
373	20240910	125400	20869630	2470	2470	2470	2470	12
374	20240910	125300	20839990	2470	2470	2470	2470	0
375	20240910	125200	20839990	2470	2470	2470	2470	3
376	20240910	125100	20832580	2470	2470	2470	2470	0
377	20240910	125000	20832580	2470	2470	2470	2470	0
378	20240910	124900	20832580	2470	2470	2470	2470	0
379	20240910	124800	20832580	2470	2470	2470	2470	0
380	20240910	124700	20832580	2470	2470	2470	2470	0
381	20240910	124600	20832580	2470	2470	2470	2470	0
382	20240910	124500	20832580	2470	2470	2470	2470	22
383	20240910	124400	20778240	2470	2470	2470	2470	0
384	20240910	124300	20778240	2470	2470	2470	2470	0
385	20240910	124200	20778240	2470	2470	2470	2470	90
386	20240910	124100	20555940	2470	2470	2470	2470	0
387	20240910	124000	20555940	2470	2470	2470	2470	26
388	20240910	123900	20491720	2470	2470	2470	2470	0
389	20240910	123800	20491720	2470	2470	2470	2470	1
390	20240910	123700	20489250	2470	2470	2470	2470	0
391	20240910	123600	20489250	2470	2470	2470	2470	72
392	20240910	123500	20311410	2470	2470	2470	2470	0
393	20240910	123400	20311410	2470	2470	2470	2470	0
394	20240910	123300	20311410	2470	2470	2470	2470	1
395	20240910	123200	20308940	2470	2470	2470	2470	0
396	20240910	123100	20308940	2470	2470	2470	2470	0
397	20240910	123000	20308940	2470	2470	2470	2470	35
398	20240910	122900	20222490	2470	2470	2470	2470	0
399	20240910	122800	20222490	2470	2470	2470	2470	2
400	20240910	122700	20217550	2470	2470	2470	2470	0
401	20240910	122600	20217550	2470	2470	2470	2470	0
402	20240910	122500	20217550	2470	2470	2470	2470	0
403	20240910	122400	20217550	2470	2470	2470	2470	1
404	20240910	122300	20215080	2470	2470	2470	2470	0
405	20240910	122200	20215080	2470	2470	2470	2470	0
406	20240910	122100	20215080	2470	2470	2470	2470	0
407	20240910	122000	20215080	2470	2470	2470	2470	0
408	20240910	121900	20215080	2470	2470	2470	2470	0
409	20240910	121800	20215080	2470	2470	2470	2470	0
410	20240910	121700	20215080	2470	2470	2470	2470	1
411	20240910	121600	20212610	2470	2470	2470	2470	2
412	20240910	121500	20207670	2470	2470	2470	2470	5
413	20240910	121400	20195320	2470	2470	2470	2470	93
414	20240910	121300	19965610	2475	2475	2475	2475	0
415	20240910	121200	19965610	2475	2475	2475	2475	0
416	20240910	121100	19965610	2475	2475	2475	2475	0
417	20240910	121000	19965610	2475	2475	2475	2475	0
418	20240910	120900	19965610	2475	2475	2475	2475	0
419	20240910	120800	19965610	2475	2475	2475	2475	0
420	20240910	120700	19965610	2475	2475	2475	2475	0
421	20240910	120600	19965610	2475	2475	2475	2475	0
422	20240910	120500	19965610	2475	2475	2475	2475	0
423	20240910	120400	19965610	2475	2475	2475	2475	0
424	20240910	120300	19965610	2475	2475	2475	2475	0
425	20240910	120200	19965610	2475	2475	2475	2475	0
426	20240910	120100	19965610	2475	2475	2475	2475	0
427	20240910	120000	19965610	2475	2475	2475	2475	0
428	20240910	115900	19965610	2475	2475	2475	2475	0
429	20240910	115800	19965610	2475	2475	2475	2475	0
430	20240910	115700	19965610	2475	2475	2475	2475	0
431	20240910	115600	19965610	2475	2475	2475	2475	0
432	20240910	115500	19965610	2475	2475	2475	2475	0
433	20240910	115400	19965610	2475	2475	2475	2475	33
434	20240910	115300	19883935	2475	2475	2475	2475	0
435	20240910	115200	19883935	2475	2475	2475	2475	0
436	20240910	115100	19883935	2475	2475	2475	2475	0
437	20240910	115000	19883935	2475	2475	2475	2475	0
438	20240910	114900	19883935	2475	2475	2475	2475	0
439	20240910	114800	19883935	2475	2475	2475	2475	0
440	20240910	114700	19883935	2475	2475	2475	2475	0
441	20240910	114600	19883935	2475	2475	2475	2475	0
442	20240910	114500	19883935	2475	2475	2475	2475	0
443	20240910	114400	19883935	2475	2475	2475	2475	0
444	20240910	114300	19883935	2475	2475	2475	2475	0
445	20240910	114200	19883935	2475	2475	2475	2475	0
446	20240910	114100	19883935	2475	2475	2475	2475	0
447	20240910	114000	19883935	2475	2475	2475	2475	0
448	20240910	113900	19883935	2475	2475	2475	2475	0
449	20240910	113800	19883935	2475	2475	2475	2475	0
450	20240910	113700	19883935	2475	2475	2475	2475	0
451	20240910	113600	19883935	2475	2475	2475	2475	0
452	20240910	113500	19883935	2475	2475	2475	2475	0
453	20240910	113400	19883935	2475	2475	2475	2475	0
454	20240910	113300	19883935	2475	2475	2475	2475	0
455	20240910	113200	19883935	2475	2475	2475	2475	0
456	20240910	113100	19883935	2475	2475	2475	2475	0
457	20240910	113000	19883935	2475	2475	2475	2475	0
458	20240910	112900	19883935	2475	2475	2475	2475	0
459	20240910	112800	19883935	2475	2475	2475	2475	0
460	20240910	112700	19883935	2475	2475	2475	2475	0
461	20240910	112600	19883935	2475	2475	2475	2475	0
462	20240910	112500	19883935	2475	2475	2475	2475	0
463	20240910	112400	19883935	2475	2475	2475	2475	0
464	20240910	112300	19883935	2475	2475	2475	2475	0
465	20240910	112200	19883935	2475	2475	2475	2475	0
466	20240910	112100	19883935	2475	2475	2475	2475	0
467	20240910	112000	19883935	2475	2475	2475	2475	0
468	20240910	111900	19883935	2475	2475	2475	2475	0
469	20240910	111800	19883935	2475	2475	2475	2475	0
470	20240910	111700	19883935	2475	2475	2475	2475	0
471	20240910	111600	19883935	2475	2475	2475	2475	0
472	20240910	111500	19883935	2475	2465	2495	2465	436
473	20240910	111400	18807090	2460	2460	2460	2460	0
474	20240910	111300	18807090	2460	2455	2460	2455	1785
475	20240910	111200	14420070	2455	2455	2455	2455	0
476	20240910	111100	14420070	2455	2455	2455	2455	4
477	20240910	111000	14410250	2450	2455	2455	2450	171
478	20240910	110900	13990510	2460	2460	2460	2460	4
479	20240910	110800	13980670	2460	2495	2495	2460	4638
480	20240910	110700	2476580	2500	2500	2500	2500	0
481	20240910	110600	2476580	2500	2500	2500	2500	0
482	20240910	110500	2476580	2500	2500	2500	2500	0
483	20240910	110400	2476580	2500	2500	2500	2500	0
484	20240910	110300	2476580	2500	2500	2500	2500	0
485	20240910	110200	2476580	2500	2500	2500	2500	0
486	20240910	110100	2476580	2500	2500	2500	2500	0
487	20240910	110000	2476580	2500	2500	2500	2500	0
488	20240910	105900	2476580	2500	2500	2500	2500	0
489	20240910	105800	2476580	2500	2500	2500	2500	0
490	20240910	105700	2476580	2500	2500	2500	2500	0
491	20240910	105600	2476580	2500	2500	2500	2500	0
492	20240910	105500	2476580	2500	2500	2500	2500	0
493	20240910	105400	2476580	2500	2500	2500	2500	0
494	20240910	105300	2476580	2500	2500	2500	2500	0
495	20240910	105200	2476580	2500	2500	2500	2500	0
496	20240910	105100	2476580	2500	2500	2500	2500	0
497	20240910	105000	2476580	2500	2500	2500	2500	0
498	20240910	104900	2476580	2500	2500	2500	2500	0
499	20240910	104800	2476580	2500	2500	2500	2500	2
500	20240910	104700	2471580	2500	2500	2500	2500	0
501	20240910	104600	2471580	2500	2500	2500	2500	0
502	20240910	104500	2471580	2500	2500	2500	2500	0
503	20240910	104400	2471580	2500	2500	2500	2500	0
504	20240910	104300	2471580	2500	2500	2500	2500	1
505	20240910	104200	2469080	2500	2500	2500	2500	0
506	20240910	104100	2469080	2500	2500	2500	2500	0
507	20240910	104000	2469080	2500	2500	2500	2500	0
508	20240910	103900	2469080	2500	2500	2500	2500	0
509	20240910	103800	2469080	2500	2500	2500	2500	0
510	20240910	103700	2469080	2500	2500	2500	2500	0
511	20240910	103600	2469080	2500	2500	2500	2500	0
512	20240910	103500	2469080	2500	2500	2500	2500	0
513	20240910	103400	2469080	2500	2500	2500	2500	0
514	20240910	103300	2469080	2500	2500	2500	2500	0
515	20240910	103200	2469080	2500	2500	2500	2500	0
516	20240910	103100	2469080	2500	2500	2500	2500	0
517	20240910	103000	2469080	2500	2500	2500	2500	0
518	20240910	102900	2469080	2500	2500	2500	2500	0
519	20240910	102800	2469080	2500	2500	2500	2500	0
520	20240910	102700	2469080	2500	2500	2500	2500	0
521	20240910	102600	2469080	2500	2500	2500	2500	0
522	20240910	102500	2469080	2500	2500	2500	2500	0
523	20240910	102400	2469080	2500	2500	2500	2500	0
524	20240910	102300	2469080	2500	2500	2500	2500	0
525	20240910	102200	2469080	2500	2500	2500	2500	0
526	20240910	102100	2469080	2500	2500	2500	2500	0
527	20240910	102000	2469080	2500	2500	2500	2500	0
528	20240910	101900	2469080	2500	2500	2500	2500	0
529	20240910	101800	2469080	2500	2500	2500	2500	0
530	20240910	101700	2469080	2500	2500	2500	2500	0
531	20240910	101600	2469080	2500	2500	2500	2500	0
532	20240910	101500	2469080	2500	2500	2500	2500	0
533	20240910	101400	2469080	2500	2500	2500	2500	0
534	20240910	101300	2469080	2500	2500	2500	2500	0
535	20240910	101200	2469080	2500	2500	2500	2500	0
536	20240910	101100	2469080	2500	2500	2500	2500	0
537	20240910	101000	2469080	2500	2500	2500	2500	0
538	20240910	100900	2469080	2500	2500	2500	2500	0
539	20240910	100800	2469080	2500	2500	2500	2500	20
540	20240910	100700	2419080	2500	2500	2500	2500	0
541	20240910	100600	2419080	2500	2500	2500	2500	0
542	20240910	100500	2419080	2500	2500	2500	2500	0
543	20240910	100400	2419080	2500	2500	2500	2500	0
544	20240910	100300	2419080	2500	2500	2500	2500	0
545	20240910	100200	2419080	2500	2500	2500	2500	0
546	20240910	100100	2419080	2500	2500	2500	2500	0
547	20240910	100000	2419080	2500	2500	2500	2500	0
548	20240910	095900	2419080	2500	2500	2500	2500	0
549	20240910	095800	2419080	2500	2500	2500	2500	0
550	20240910	095700	2419080	2500	2500	2500	2500	0
551	20240910	095600	2419080	2500	2500	2500	2500	0
552	20240910	095500	2419080	2500	2500	2500	2500	0
553	20240910	095400	2419080	2500	2500	2500	2500	0
554	20240910	095300	2419080	2500	2500	2500	2500	5
555	20240910	095200	2406580	2495	2495	2495	2495	0
556	20240910	095100	2406580	2495	2495	2495	2495	0
557	20240910	095000	2406580	2495	2495	2495	2495	31
558	20240910	094900	2329235	2495	2495	2495	2495	36
559	20240910	094800	2239415	2500	2500	2500	2500	0
560	20240910	094700	2239415	2500	2500	2500	2500	0
561	20240910	094600	2239415	2500	2500	2500	2500	0
562	20240910	094500	2239415	2500	2500	2500	2500	0
563	20240910	094400	2239415	2500	2500	2500	2500	0
564	20240910	094300	2239415	2500	2495	2500	2495	2
565	20240910	094200	2234420	2495	2495	2495	2495	0
566	20240910	094100	2234420	2495	2495	2495	2495	0
567	20240910	094000	2234420	2495	2495	2495	2495	0
568	20240910	093900	2234420	2495	2495	2495	2495	0
569	20240910	093800	2234420	2495	2495	2495	2495	0
570	20240910	093700	2234420	2495	2495	2495	2495	0
571	20240910	093600	2234420	2495	2495	2495	2495	0
572	20240910	093500	2234420	2495	2495	2495	2495	0
573	20240910	093400	2234420	2495	2495	2495	2495	0
574	20240910	093300	2234420	2495	2495	2495	2495	0
575	20240910	093200	2234420	2495	2495	2495	2495	0
576	20240910	093100	2234420	2495	2495	2495	2495	0
577	20240910	093000	2234420	2495	2495	2495	2495	0
578	20240910	092900	2234420	2495	2495	2495	2495	0
579	20240910	092800	2234420	2495	2495	2495	2495	0
580	20240910	092700	2234420	2495	2495	2495	2495	0
581	20240910	092600	2234420	2495	2495	2495	2495	0
582	20240910	092500	2234420	2495	2495	2495	2495	0
583	20240910	092400	2234420	2495	2495	2495	2495	0
584	20240910	092300	2234420	2495	2495	2495	2495	0
585	20240910	092200	2234420	2495	2495	2495	2495	0
586	20240910	092100	2234420	2495	2495	2495	2495	0
587	20240910	092000	2234420	2495	2495	2495	2495	0
588	20240910	091900	2234420	2495	2495	2495	2495	1
589	20240910	091800	2231925	2495	2495	2495	2495	1
590	20240910	091700	2229430	2490	2500	2500	2490	220
591	20240910	091600	1681615	2505	2505	2505	2505	0
592	20240910	091500	1681615	2505	2505	2505	2505	0
593	20240910	091400	1681615	2505	2505	2505	2505	0
594	20240910	091300	1681615	2505	2505	2505	2505	0
595	20240910	091200	1681615	2505	2505	2505	2505	0
596	20240910	091100	1681615	2505	2505	2505	2505	0
597	20240910	091000	1681615	2505	2505	2505	2505	0
598	20240910	090900	1681615	2505	2505	2505	2505	0
599	20240910	090800	1681615	2505	2505	2505	2505	0
600	20240910	090700	1681615	2505	2505	2505	2505	1
601	20240910	090600	1679110	2505	2505	2505	2505	1
602	20240910	090500	1676605	2500	2500	2500	2500	1
603	20240910	090400	1674105	2495	2495	2495	2495	650
604	20240910	090300	52355	2515	2515	2515	2515	0
605	20240910	090200	52355	2515	2515	2515	2515	0
606	20240910	090100	52355	2515	2515	2515	2515	0
607	20240910	090000	52355	2515	2485	2515	2485	21