KissMeData/067730/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194200	10113520	2440	2440	2440	2440	695
3	20240906	194100	10113520	2440	2440	2440	2440	0
4	20240906	194000	10113520	2440	2440	2440	2440	0
5	20240906	193900	10113520	2440	2440	2440	2440	0
6	20240906	193800	10113520	2440	2440	2440	2440	0
7	20240906	193700	10113520	2440	2440	2440	2440	0
8	20240906	193600	10113520	2440	2440	2440	2440	0
9	20240906	193500	10113520	2440	2440	2440	2440	0
10	20240906	193400	10113520	2440	2440	2440	2440	0
11	20240906	193300	10113520	2440	2440	2440	2440	0
12	20240906	193200	10113520	2440	2440	2440	2440	0
13	20240906	193100	10113520	2440	2440	2440	2440	0
14	20240906	193000	10113520	2440	2440	2440	2440	0
15	20240906	192900	10113520	2440	2440	2440	2440	0
16	20240906	192800	10113520	2440	2440	2440	2440	0
17	20240906	192700	10113520	2440	2440	2440	2440	0
18	20240906	192600	10113520	2440	2440	2440	2440	0
19	20240906	192500	10113520	2440	2440	2440	2440	0
20	20240906	192400	10113520	2440	2440	2440	2440	0
21	20240906	192300	10113520	2440	2440	2440	2440	0
22	20240906	192200	10113520	2440	2440	2440	2440	0
23	20240906	192100	10113520	2440	2440	2440	2440	0
24	20240906	192000	10113520	2440	2440	2440	2440	0
25	20240906	191900	10113520	2440	2440	2440	2440	0
26	20240906	191800	10113520	2440	2440	2440	2440	0
27	20240906	191700	10113520	2440	2440	2440	2440	0
28	20240906	191600	10113520	2440	2440	2440	2440	0
29	20240906	191500	10113520	2440	2440	2440	2440	0
30	20240906	191400	10113520	2440	2440	2440	2440	0
31	20240906	191300	10113520	2440	2440	2440	2440	0
32	20240906	191200	10113520	2440	2440	2440	2440	695
33	20240906	191100	10113520	2440	2440	2440	2440	0
34	20240906	191000	10113520	2440	2440	2440	2440	0
35	20240906	190900	10113520	2440	2440	2440	2440	0
36	20240906	190800	10113520	2440	2440	2440	2440	0
37	20240906	190700	10113520	2440	2440	2440	2440	0
38	20240906	190600	10113520	2440	2440	2440	2440	0
39	20240906	190500	10113520	2440	2440	2440	2440	0
40	20240906	190400	10113520	2440	2440	2440	2440	0
41	20240906	190300	10113520	2440	2440	2440	2440	0
42	20240906	190200	10113520	2440	2440	2440	2440	0
43	20240906	190100	10113520	2440	2440	2440	2440	0
44	20240906	190000	10113520	2440	2440	2440	2440	0
45	20240906	185900	10113520	2440	2440	2440	2440	0
46	20240906	185800	10113520	2440	2440	2440	2440	0
47	20240906	185700	10113520	2440	2440	2440	2440	0
48	20240906	185600	10113520	2440	2440	2440	2440	0
49	20240906	185500	10113520	2440	2440	2440	2440	0
50	20240906	185400	10113520	2440	2440	2440	2440	0
51	20240906	185300	10113520	2440	2440	2440	2440	0
52	20240906	185200	10113520	2440	2440	2440	2440	0
53	20240906	185100	10113520	2440	2440	2440	2440	0
54	20240906	185000	10113520	2440	2440	2440	2440	0
55	20240906	184900	10113520	2440	2440	2440	2440	0
56	20240906	184800	10113520	2440	2440	2440	2440	0
57	20240906	184700	10113520	2440	2440	2440	2440	0
58	20240906	184600	10113520	2440	2440	2440	2440	0
59	20240906	184500	10113520	2440	2440	2440	2440	0
60	20240906	184400	10113520	2440	2440	2440	2440	0
61	20240906	184300	10113520	2440	2440	2440	2440	0
62	20240906	184200	10113520	2440	2440	2440	2440	695
63	20240906	184100	10113520	2440	2440	2440	2440	0
64	20240906	184000	10113520	2440	2440	2440	2440	0
65	20240906	183900	10113520	2440	2440	2440	2440	0
66	20240906	183800	10113520	2440	2440	2440	2440	0
67	20240906	183700	10113520	2440	2440	2440	2440	0
68	20240906	183600	10113520	2440	2440	2440	2440	0
69	20240906	183500	10113520	2440	2440	2440	2440	0
70	20240906	183400	10113520	2440	2440	2440	2440	0
71	20240906	183300	10113520	2440	2440	2440	2440	0
72	20240906	183200	10113520	2440	2440	2440	2440	0
73	20240906	183100	10113520	2440	2440	2440	2440	0
74	20240906	183000	10113520	2440	2440	2440	2440	0
75	20240906	182900	10113520	2440	2440	2440	2440	0
76	20240906	182800	10113520	2440	2440	2440	2440	0
77	20240906	182700	10113520	2440	2440	2440	2440	0
78	20240906	182600	10113520	2440	2440	2440	2440	0
79	20240906	182500	10113520	2440	2440	2440	2440	0
80	20240906	182400	10113520	2440	2440	2440	2440	0
81	20240906	182300	10113520	2440	2440	2440	2440	0
82	20240906	182200	10113520	2440	2440	2440	2440	0
83	20240906	182100	10113520	2440	2440	2440	2440	0
84	20240906	182000	10113520	2440	2440	2440	2440	0
85	20240906	181900	10113520	2440	2440	2440	2440	0
86	20240906	181800	10113520	2440	2440	2440	2440	0
87	20240906	181700	10113520	2440	2440	2440	2440	0
88	20240906	181600	10113520	2440	2440	2440	2440	0
89	20240906	181500	10113520	2440	2440	2440	2440	0
90	20240906	181400	10113520	2440	2440	2440	2440	0
91	20240906	181300	10113520	2440	2440	2440	2440	0
92	20240906	181200	10113520	2440	2440	2440	2440	695
93	20240906	181100	10113520	2440	2440	2440	2440	0
94	20240906	181000	10113520	2440	2440	2440	2440	0
95	20240906	180900	10113520	2440	2440	2440	2440	0
96	20240906	180800	10113520	2440	2440	2440	2440	0
97	20240906	180700	10113520	2440	2440	2440	2440	0
98	20240906	180600	10113520	2440	2440	2440	2440	0
99	20240906	180500	10113520	2440	2440	2440	2440	0
100	20240906	180400	10113520	2440	2440	2440	2440	0
101	20240906	180300	10113520	2440	2440	2440	2440	0
102	20240906	180200	10113520	2440	2440	2440	2440	0
103	20240906	180100	10113520	2440	2440	2440	2440	0
104	20240906	180000	10113520	2440	2440	2440	2440	0
105	20240906	175900	10113520	2440	2440	2440	2440	0
106	20240906	175800	10113520	2440	2440	2440	2440	0
107	20240906	175700	10113520	2440	2440	2440	2440	0
108	20240906	175600	10113520	2440	2440	2440	2440	0
109	20240906	175500	10113520	2440	2440	2440	2440	0
110	20240906	175400	10113520	2440	2440	2440	2440	0
111	20240906	175300	10113520	2440	2440	2440	2440	0
112	20240906	175200	10113520	2440	2440	2440	2440	0
113	20240906	175100	10113520	2440	2440	2440	2440	0
114	20240906	175000	10113520	2440	2440	2440	2440	0
115	20240906	174900	10113520	2440	2440	2440	2440	0
116	20240906	174800	10113520	2440	2440	2440	2440	0
117	20240906	174700	10113520	2440	2440	2440	2440	0
118	20240906	174600	10113520	2440	2440	2440	2440	0
119	20240906	174500	10113520	2440	2440	2440	2440	0
120	20240906	174400	10113520	2440	2440	2440	2440	0
121	20240906	174300	10113520	2440	2440	2440	2440	0
122	20240906	174200	10113520	2440	2440	2440	2440	695
123	20240906	174100	10113520	2440	2440	2440	2440	0
124	20240906	174000	10113520	2440	2440	2440	2440	0
125	20240906	173900	10113520	2440	2440	2440	2440	0
126	20240906	173800	10113520	2440	2440	2440	2440	0
127	20240906	173700	10113520	2440	2440	2440	2440	0
128	20240906	173600	10113520	2440	2440	2440	2440	0
129	20240906	173500	10113520	2440	2440	2440	2440	0
130	20240906	173400	10113520	2440	2440	2440	2440	0
131	20240906	173300	10113520	2440	2440	2440	2440	0
132	20240906	173200	10113520	2440	2440	2440	2440	0
133	20240906	173100	10113520	2440	2440	2440	2440	0
134	20240906	173000	10113520	2440	2440	2440	2440	0
135	20240906	172900	10113520	2440	2440	2440	2440	0
136	20240906	172800	10113520	2440	2440	2440	2440	0
137	20240906	172700	10113520	2440	2440	2440	2440	0
138	20240906	172600	10113520	2440	2440	2440	2440	0
139	20240906	172500	10113520	2440	2440	2440	2440	0
140	20240906	172400	10113520	2440	2440	2440	2440	0
141	20240906	172300	10113520	2440	2440	2440	2440	0
142	20240906	172200	10113520	2440	2440	2440	2440	0
143	20240906	172100	10113520	2440	2440	2440	2440	0
144	20240906	172000	10113520	2440	2440	2440	2440	0
145	20240906	171900	10113520	2440	2440	2440	2440	0
146	20240906	171800	10113520	2440	2440	2440	2440	0
147	20240906	171700	10113520	2440	2440	2440	2440	0
148	20240906	171600	10113520	2440	2440	2440	2440	0
149	20240906	171500	10113520	2440	2440	2440	2440	0
150	20240906	171400	10113520	2440	2440	2440	2440	0
151	20240906	171300	10113520	2440	2440	2440	2440	0
152	20240906	171200	10113520	2440	2440	2440	2440	695
153	20240906	171100	10113520	2440	2440	2440	2440	0
154	20240906	171000	10113520	2440	2440	2440	2440	0
155	20240906	170900	10113520	2440	2440	2440	2440	0
156	20240906	170800	10113520	2440	2440	2440	2440	0
157	20240906	170700	10113520	2440	2440	2440	2440	0
158	20240906	170600	10113520	2440	2440	2440	2440	0
159	20240906	170500	10113520	2440	2440	2440	2440	0
160	20240906	170400	10113520	2440	2440	2440	2440	0
161	20240906	170300	10113520	2440	2440	2440	2440	0
162	20240906	170200	10113520	2440	2440	2440	2440	0
163	20240906	170100	10113520	2440	2440	2440	2440	0
164	20240906	170000	10113520	2440	2440	2440	2440	0
165	20240906	165900	10113520	2440	2440	2440	2440	0
166	20240906	165800	10113520	2440	2440	2440	2440	0
167	20240906	165700	10113520	2440	2440	2440	2440	0
168	20240906	165600	10113520	2440	2440	2440	2440	0
169	20240906	165500	10113520	2440	2440	2440	2440	0
170	20240906	165400	10113520	2440	2440	2440	2440	0
171	20240906	165300	10113520	2440	2440	2440	2440	0
172	20240906	165200	10113520	2440	2440	2440	2440	0
173	20240906	165100	10113520	2440	2440	2440	2440	0
174	20240906	165000	10113520	2440	2440	2440	2440	0
175	20240906	164900	10113520	2440	2440	2440	2440	0
176	20240906	164800	10113520	2440	2440	2440	2440	0
177	20240906	164700	10113520	2440	2440	2440	2440	0
178	20240906	164600	10113520	2440	2440	2440	2440	0
179	20240906	164500	10113520	2440	2440	2440	2440	0
180	20240906	164400	10113520	2440	2440	2440	2440	0
181	20240906	164300	10113520	2440	2440	2440	2440	0
182	20240906	164200	10113520	2440	2440	2440	2440	695
183	20240906	164100	10113520	2440	2440	2440	2440	0
184	20240906	164000	10113520	2440	2440	2440	2440	0
185	20240906	163900	10113520	2440	2440	2440	2440	0
186	20240906	163800	10113520	2440	2440	2440	2440	0
187	20240906	163700	10113520	2440	2440	2440	2440	0
188	20240906	163600	10113520	2440	2440	2440	2440	0
189	20240906	163500	10113520	2440	2440	2440	2440	0
190	20240906	163400	10113520	2440	2440	2440	2440	0
191	20240906	163300	10113520	2440	2440	2440	2440	0
192	20240906	163200	10113520	2440	2440	2440	2440	0
193	20240906	163100	10113520	2440	2440	2440	2440	0
194	20240906	163000	10113520	2440	2440	2440	2440	0
195	20240906	162900	10113520	2440	2440	2440	2440	0
196	20240906	162800	10113520	2440	2440	2440	2440	0
197	20240906	162700	10113520	2440	2440	2440	2440	0
198	20240906	162600	10113520	2440	2440	2440	2440	0
199	20240906	162500	10113520	2440	2440	2440	2440	0
200	20240906	162400	10113520	2440	2440	2440	2440	0
201	20240906	162300	10113520	2440	2440	2440	2440	0
202	20240906	162200	10113520	2440	2440	2440	2440	0
203	20240906	162100	10113520	2440	2440	2440	2440	0
204	20240906	162000	10113520	2440	2440	2440	2440	0
205	20240906	161900	10113520	2440	2440	2440	2440	0
206	20240906	161800	10113520	2440	2440	2440	2440	0
207	20240906	161700	10113520	2440	2440	2440	2440	0
208	20240906	161600	10113520	2440	2440	2440	2440	0
209	20240906	161500	10113520	2440	2440	2440	2440	0
210	20240906	161400	10113520	2440	2440	2440	2440	0
211	20240906	161300	10113520	2440	2440	2440	2440	0
212	20240906	161200	10113520	2440	2440	2440	2440	695
213	20240906	161100	10113520	2440	2440	2440	2440	0
214	20240906	161000	10113520	2440	2440	2440	2440	0
215	20240906	160900	10113520	2440	2440	2440	2440	0
216	20240906	160800	10113520	2440	2440	2440	2440	0
217	20240906	160700	10113520	2440	2440	2440	2440	0
218	20240906	160600	10113520	2440	2440	2440	2440	0
219	20240906	160500	10113520	2440	2440	2440	2440	0
220	20240906	160400	10113520	2440	2440	2440	2440	0
221	20240906	160300	10113520	2440	2440	2440	2440	0
222	20240906	160200	10113520	2440	2440	2440	2440	0
223	20240906	160100	10113520	2440	2440	2440	2440	0
224	20240906	160000	10113520	2440	2440	2440	2440	0
225	20240906	155900	10113520	2440	2440	2440	2440	0
226	20240906	155800	10113520	2440	2440	2440	2440	0
227	20240906	155700	10113520	2440	2440	2440	2440	0
228	20240906	155600	10113520	2440	2440	2440	2440	0
229	20240906	155500	10113520	2440	2440	2440	2440	0
230	20240906	155400	10113520	2440	2440	2440	2440	0
231	20240906	155300	10113520	2440	2440	2440	2440	0
232	20240906	155200	10113520	2440	2440	2440	2440	0
233	20240906	155100	10113520	2440	2440	2440	2440	0
234	20240906	155000	10113520	2440	2440	2440	2440	0
235	20240906	154900	10113520	2440	2440	2440	2440	0
236	20240906	154800	10113520	2440	2440	2440	2440	0
237	20240906	154700	10113520	2440	2440	2440	2440	0
238	20240906	154600	10113520	2440	2440	2440	2440	0
239	20240906	154500	10113520	2440	2440	2440	2440	0
240	20240906	154400	10113520	2440	2440	2440	2440	0
241	20240906	154300	10113520	2440	2440	2440	2440	0
242	20240906	154200	10113520	2440	2440	2440	2440	695
243	20240906	154100	10113520	2440	2440	2440	2440	0
244	20240906	154000	10113520	2440	2440	2440	2440	0
245	20240906	153900	10113520	2440	2440	2440	2440	0
246	20240906	153800	10113520	2440	2440	2440	2440	0
247	20240906	153700	10113520	2440	2440	2440	2440	0
248	20240906	153600	10113520	2440	2440	2440	2440	0
249	20240906	153500	10113520	2440	2440	2440	2440	0
250	20240906	153400	10113520	2440	2440	2440	2440	0
251	20240906	153300	10113520	2440	2440	2440	2440	0
252	20240906	153200	10113520	2440	2440	2440	2440	0
253	20240906	153100	10113520	2440	2440	2440	2440	0
254	20240906	153000	10113520	2440	2440	2440	2440	695
255	20240906	152900	8417720	2440	2440	2440	2440	0
256	20240906	152800	8417720	2440	2440	2440	2440	0
257	20240906	152700	8417720	2440	2440	2440	2440	0
258	20240906	152600	8417720	2440	2440	2440	2440	0
259	20240906	152500	8417720	2440	2440	2440	2440	0
260	20240906	152400	8417720	2440	2440	2440	2440	0
261	20240906	152300	8417720	2440	2440	2440	2440	0
262	20240906	152200	8417720	2440	2440	2440	2440	0
263	20240906	152100	8417720	2440	2440	2440	2440	0
264	20240906	152000	8417720	2440	2440	2440	2440	0
265	20240906	151900	8417720	2440	2445	2445	2440	29
266	20240906	151800	8346945	2440	2440	2440	2440	0
267	20240906	151700	8346945	2440	2445	2445	2440	21
268	20240906	151600	8295690	2450	2450	2450	2450	0
269	20240906	151500	8295690	2450	2450	2450	2450	100
270	20240906	151400	8050690	2445	2445	2445	2445	0
271	20240906	151300	8050690	2445	2445	2445	2445	9
272	20240906	151200	8028685	2445	2445	2445	2445	1
273	20240906	151100	8026240	2450	2450	2450	2450	15
274	20240906	151000	7989490	2440	2440	2440	2440	0
275	20240906	150900	7989490	2440	2440	2440	2440	14
276	20240906	150800	7955330	2440	2445	2445	2440	26
277	20240906	150700	7891860	2450	2450	2450	2450	0
278	20240906	150600	7891860	2450	2450	2450	2450	7
279	20240906	150500	7874710	2445	2445	2445	2445	94
280	20240906	150400	7644880	2445	2445	2445	2445	0
281	20240906	150300	7644880	2445	2445	2445	2445	0
282	20240906	150200	7644880	2445	2455	2455	2445	286
283	20240906	150100	6943680	2460	2460	2460	2460	92
284	20240906	150000	6717360	2465	2465	2465	2465	0
285	20240906	145900	6717360	2465	2465	2465	2465	0
286	20240906	145800	6717360	2465	2465	2465	2465	0
287	20240906	145700	6717360	2465	2465	2465	2465	0
288	20240906	145600	6717360	2465	2465	2465	2465	0
289	20240906	145500	6717360	2465	2465	2465	2465	2
290	20240906	145400	6712430	2465	2465	2465	2465	0
291	20240906	145300	6712430	2465	2465	2465	2465	0
292	20240906	145200	6712430	2465	2465	2465	2465	0
293	20240906	145100	6712430	2465	2465	2465	2465	0
294	20240906	145000	6712430	2465	2460	2465	2460	2
295	20240906	144900	6707505	2460	2460	2460	2460	0
296	20240906	144800	6707505	2460	2460	2460	2460	0
297	20240906	144700	6707505	2460	2460	2460	2460	0
298	20240906	144600	6707505	2460	2460	2460	2460	400
299	20240906	144500	5723505	2465	2465	2465	2465	0
300	20240906	144400	5723505	2465	2465	2465	2465	189
301	20240906	144300	5257620	2475	2475	2475	2475	0
302	20240906	144200	5257620	2475	2475	2475	2475	0
303	20240906	144100	5257620	2475	2475	2475	2475	0
304	20240906	144000	5257620	2475	2475	2475	2475	0
305	20240906	143900	5257620	2475	2475	2475	2475	11
306	20240906	143800	5230395	2475	2475	2475	2475	0
307	20240906	143700	5230395	2475	2475	2475	2475	0
308	20240906	143600	5230395	2475	2475	2475	2475	0
309	20240906	143500	5230395	2475	2475	2475	2475	0
310	20240906	143400	5230395	2475	2475	2475	2475	0
311	20240906	143300	5230395	2475	2475	2475	2475	0
312	20240906	143200	5230395	2475	2475	2475	2475	0
313	20240906	143100	5230395	2475	2475	2475	2475	0
314	20240906	143000	5230395	2475	2475	2475	2475	0
315	20240906	142900	5230395	2475	2475	2475	2475	0
316	20240906	142800	5230395	2475	2475	2475	2475	0
317	20240906	142700	5230395	2475	2475	2475	2475	0
318	20240906	142600	5230395	2475	2475	2475	2475	0
319	20240906	142500	5230395	2475	2475	2475	2475	0
320	20240906	142400	5230395	2475	2475	2475	2475	3
321	20240906	142300	5222970	2475	2475	2475	2475	0
322	20240906	142200	5222970	2475	2475	2475	2475	0
323	20240906	142100	5222970	2475	2475	2475	2475	0
324	20240906	142000	5222970	2475	2475	2475	2475	0
325	20240906	141900	5222970	2475	2475	2475	2475	0
326	20240906	141800	5222970	2475	2475	2475	2475	0
327	20240906	141700	5222970	2475	2475	2475	2475	0
328	20240906	141600	5222970	2475	2475	2475	2475	0
329	20240906	141500	5222970	2475	2475	2475	2475	0
330	20240906	141400	5222970	2475	2475	2475	2475	0
331	20240906	141300	5222970	2475	2475	2475	2475	0
332	20240906	141200	5222970	2475	2475	2475	2475	0
333	20240906	141100	5222970	2475	2475	2475	2475	0
334	20240906	141000	5222970	2475	2475	2475	2475	0
335	20240906	140900	5222970	2475	2475	2475	2475	0
336	20240906	140800	5222970	2475	2475	2475	2475	0
337	20240906	140700	5222970	2475	2475	2475	2475	0
338	20240906	140600	5222970	2475	2475	2475	2475	0
339	20240906	140500	5222970	2475	2475	2475	2475	0
340	20240906	140400	5222970	2475	2475	2475	2475	0
341	20240906	140300	5222970	2475	2475	2475	2475	0
342	20240906	140200	5222970	2475	2475	2475	2475	0
343	20240906	140100	5222970	2475	2475	2475	2475	0
344	20240906	140000	5222970	2475	2475	2475	2475	0
345	20240906	135900	5222970	2475	2475	2475	2475	1
346	20240906	135800	5220495	2475	2475	2475	2475	0
347	20240906	135700	5220495	2475	2475	2475	2475	0
348	20240906	135600	5220495	2475	2475	2475	2475	0
349	20240906	135500	5220495	2475	2475	2475	2475	0
350	20240906	135400	5220495	2475	2475	2475	2475	0
351	20240906	135300	5220495	2475	2475	2475	2475	0
352	20240906	135200	5220495	2475	2475	2475	2475	0
353	20240906	135100	5220495	2475	2475	2475	2475	0
354	20240906	135000	5220495	2475	2475	2475	2475	0
355	20240906	134900	5220495	2475	2475	2475	2475	0
356	20240906	134800	5220495	2475	2475	2475	2475	0
357	20240906	134700	5220495	2475	2475	2475	2475	0
358	20240906	134600	5220495	2475	2475	2475	2475	0
359	20240906	134500	5220495	2475	2475	2475	2475	0
360	20240906	134400	5220495	2475	2475	2475	2475	0
361	20240906	134300	5220495	2475	2475	2475	2475	0
362	20240906	134200	5220495	2475	2475	2475	2475	0
363	20240906	134100	5220495	2475	2475	2475	2475	0
364	20240906	134000	5220495	2475	2475	2475	2475	0
365	20240906	133900	5220495	2475	2475	2475	2475	0
366	20240906	133800	5220495	2475	2475	2475	2475	0
367	20240906	133700	5220495	2475	2475	2475	2475	0
368	20240906	133600	5220495	2475	2475	2475	2475	0
369	20240906	133500	5220495	2475	2475	2475	2475	0
370	20240906	133400	5220495	2475	2475	2475	2475	0
371	20240906	133300	5220495	2475	2475	2475	2475	0
372	20240906	133200	5220495	2475	2475	2475	2475	0
373	20240906	133100	5220495	2475	2475	2475	2475	0
374	20240906	133000	5220495	2475	2475	2475	2475	0
375	20240906	132900	5220495	2475	2475	2475	2475	0
376	20240906	132800	5220495	2475	2475	2475	2475	0
377	20240906	132700	5220495	2475	2475	2475	2475	0
378	20240906	132600	5220495	2475	2475	2475	2475	0
379	20240906	132500	5220495	2475	2475	2475	2475	0
380	20240906	132400	5220495	2475	2475	2475	2475	0
381	20240906	132300	5220495	2475	2475	2475	2475	0
382	20240906	132200	5220495	2475	2475	2475	2475	0
383	20240906	132100	5220495	2475	2475	2475	2475	0
384	20240906	132000	5220495	2475	2475	2475	2475	0
385	20240906	131900	5220495	2475	2475	2475	2475	0
386	20240906	131800	5220495	2475	2475	2475	2475	0
387	20240906	131700	5220495	2475	2475	2475	2475	0
388	20240906	131600	5220495	2475	2475	2475	2475	1
389	20240906	131500	5218020	2475	2475	2475	2475	0
390	20240906	131400	5218020	2475	2475	2475	2475	0
391	20240906	131300	5218020	2475	2475	2475	2475	0
392	20240906	131200	5218020	2475	2475	2475	2475	0
393	20240906	131100	5218020	2475	2475	2475	2475	0
394	20240906	131000	5218020	2475	2475	2475	2475	0
395	20240906	130900	5218020	2475	2475	2475	2475	0
396	20240906	130800	5218020	2475	2475	2475	2475	1
397	20240906	130700	5215545	2475	2475	2475	2475	0
398	20240906	130600	5215545	2475	2475	2475	2475	0
399	20240906	130500	5215545	2475	2475	2475	2475	0
400	20240906	130400	5215545	2475	2475	2475	2475	0
401	20240906	130300	5215545	2475	2475	2475	2475	0
402	20240906	130200	5215545	2475	2475	2475	2475	0
403	20240906	130100	5215545	2475	2475	2475	2475	0
404	20240906	130000	5215545	2475	2475	2475	2475	0
405	20240906	125900	5215545	2475	2475	2475	2475	0
406	20240906	125800	5215545	2475	2475	2475	2475	0
407	20240906	125700	5215545	2475	2475	2475	2475	0
408	20240906	125600	5215545	2475	2475	2475	2475	0
409	20240906	125500	5215545	2475	2475	2475	2475	0
410	20240906	125400	5215545	2475	2475	2475	2475	0
411	20240906	125300	5215545	2475	2475	2475	2475	0
412	20240906	125200	5215545	2475	2475	2475	2475	0
413	20240906	125100	5215545	2475	2475	2475	2475	0
414	20240906	125000	5215545	2475	2475	2475	2475	0
415	20240906	124900	5215545	2475	2475	2475	2475	0
416	20240906	124800	5215545	2475	2475	2475	2475	0
417	20240906	124700	5215545	2475	2475	2475	2475	0
418	20240906	124600	5215545	2475	2475	2475	2475	0
419	20240906	124500	5215545	2475	2475	2475	2475	0
420	20240906	124400	5215545	2475	2475	2475	2475	0
421	20240906	124300	5215545	2475	2475	2475	2475	0
422	20240906	124200	5215545	2475	2475	2475	2475	0
423	20240906	124100	5215545	2475	2475	2475	2475	0
424	20240906	124000	5215545	2475	2470	2475	2470	58
425	20240906	123900	5072015	2470	2470	2470	2470	1
426	20240906	123800	5069545	2465	2465	2465	2465	0
427	20240906	123700	5069545	2465	2465	2465	2465	0
428	20240906	123600	5069545	2465	2465	2465	2465	0
429	20240906	123500	5069545	2465	2465	2465	2465	0
430	20240906	123400	5069545	2465	2465	2465	2465	0
431	20240906	123300	5069545	2465	2465	2465	2465	0
432	20240906	123200	5069545	2465	2465	2465	2465	0
433	20240906	123100	5069545	2465	2465	2465	2465	0
434	20240906	123000	5069545	2465	2465	2465	2465	0
435	20240906	122900	5069545	2465	2465	2465	2465	0
436	20240906	122800	5069545	2465	2465	2465	2465	0
437	20240906	122700	5069545	2465	2465	2465	2465	0
438	20240906	122600	5069545	2465	2465	2465	2465	0
439	20240906	122500	5069545	2465	2465	2465	2465	0
440	20240906	122400	5069545	2465	2465	2465	2465	0
441	20240906	122300	5069545	2465	2465	2465	2465	0
442	20240906	122200	5069545	2465	2465	2465	2465	0
443	20240906	122100	5069545	2465	2465	2465	2465	0
444	20240906	122000	5069545	2465	2465	2465	2465	0
445	20240906	121900	5069545	2465	2465	2465	2465	0
446	20240906	121800	5069545	2465	2465	2465	2465	0
447	20240906	121700	5069545	2465	2465	2465	2465	0
448	20240906	121600	5069545	2465	2465	2465	2465	0
449	20240906	121500	5069545	2465	2465	2465	2465	0
450	20240906	121400	5069545	2465	2465	2465	2465	0
451	20240906	121300	5069545	2465	2465	2465	2465	0
452	20240906	121200	5069545	2465	2465	2465	2465	0
453	20240906	121100	5069545	2465	2465	2465	2465	0
454	20240906	121000	5069545	2465	2465	2465	2465	0
455	20240906	120900	5069545	2465	2465	2465	2465	0
456	20240906	120800	5069545	2465	2465	2465	2465	0
457	20240906	120700	5069545	2465	2465	2465	2465	0
458	20240906	120600	5069545	2465	2465	2465	2465	0
459	20240906	120500	5069545	2465	2465	2465	2465	0
460	20240906	120400	5069545	2465	2465	2465	2465	0
461	20240906	120300	5069545	2465	2465	2465	2465	0
462	20240906	120200	5069545	2465	2470	2470	2465	6
463	20240906	120100	5054740	2475	2475	2475	2475	0
464	20240906	120000	5054740	2475	2475	2475	2475	1
465	20240906	115900	5052265	2475	2475	2475	2475	0
466	20240906	115800	5052265	2475	2475	2475	2475	0
467	20240906	115700	5052265	2475	2475	2475	2475	0
468	20240906	115600	5052265	2475	2475	2475	2475	0
469	20240906	115500	5052265	2475	2475	2475	2475	0
470	20240906	115400	5052265	2475	2475	2475	2475	0
471	20240906	115300	5052265	2475	2475	2475	2475	0
472	20240906	115200	5052265	2475	2475	2475	2475	0
473	20240906	115100	5052265	2475	2475	2475	2475	0
474	20240906	115000	5052265	2475	2475	2475	2475	0
475	20240906	114900	5052265	2475	2475	2475	2475	0
476	20240906	114800	5052265	2475	2475	2475	2475	0
477	20240906	114700	5052265	2475	2475	2475	2475	0
478	20240906	114600	5052265	2475	2475	2475	2475	0
479	20240906	114500	5052265	2475	2475	2475	2475	0
480	20240906	114400	5052265	2475	2475	2475	2475	0
481	20240906	114300	5052265	2475	2475	2475	2475	0
482	20240906	114200	5052265	2475	2475	2475	2475	0
483	20240906	114100	5052265	2475	2475	2475	2475	0
484	20240906	114000	5052265	2475	2475	2475	2475	0
485	20240906	113900	5052265	2475	2475	2475	2475	0
486	20240906	113800	5052265	2475	2475	2475	2475	50
487	20240906	113700	4928515	2475	2475	2475	2475	0
488	20240906	113600	4928515	2475	2475	2475	2475	0
489	20240906	113500	4928515	2475	2475	2475	2475	1
490	20240906	113400	4926040	2475	2475	2475	2475	0
491	20240906	113300	4926040	2475	2475	2475	2475	0
492	20240906	113200	4926040	2475	2475	2475	2475	0
493	20240906	113100	4926040	2475	2475	2475	2475	12
494	20240906	113000	4896340	2475	2475	2475	2475	0
495	20240906	112900	4896340	2475	2475	2475	2475	0
496	20240906	112800	4896340	2475	2475	2475	2475	0
497	20240906	112700	4896340	2475	2475	2475	2475	50
498	20240906	112600	4772590	2475	2475	2475	2475	0
499	20240906	112500	4772590	2475	2475	2475	2475	0
500	20240906	112400	4772590	2475	2475	2475	2475	0
501	20240906	112300	4772590	2475	2475	2475	2475	0
502	20240906	112200	4772590	2475	2475	2475	2475	0
503	20240906	112100	4772590	2475	2475	2475	2475	0
504	20240906	112000	4772590	2475	2475	2475	2475	0
505	20240906	111900	4772590	2475	2475	2475	2475	0
506	20240906	111800	4772590	2475	2475	2475	2475	0
507	20240906	111700	4772590	2475	2475	2475	2475	0
508	20240906	111600	4772590	2475	2475	2475	2475	0
509	20240906	111500	4772590	2475	2475	2475	2475	0
510	20240906	111400	4772590	2475	2475	2475	2475	0
511	20240906	111300	4772590	2475	2475	2475	2475	0
512	20240906	111200	4772590	2475	2475	2475	2475	0
513	20240906	111100	4772590	2475	2475	2475	2475	0
514	20240906	111000	4772590	2475	2475	2475	2475	0
515	20240906	110900	4772590	2475	2475	2475	2475	0
516	20240906	110800	4772590	2475	2475	2475	2475	0
517	20240906	110700	4772590	2475	2475	2475	2475	0
518	20240906	110600	4772590	2475	2475	2475	2475	0
519	20240906	110500	4772590	2475	2475	2475	2475	0
520	20240906	110400	4772590	2475	2475	2475	2475	0
521	20240906	110300	4772590	2475	2475	2475	2475	5
522	20240906	110200	4760215	2475	2475	2475	2475	0
523	20240906	110100	4760215	2475	2475	2475	2475	0
524	20240906	110000	4760215	2475	2475	2475	2475	0
525	20240906	105900	4760215	2475	2475	2475	2475	0
526	20240906	105800	4760215	2475	2475	2475	2475	0
527	20240906	105700	4760215	2475	2475	2475	2475	0
528	20240906	105600	4760215	2475	2475	2475	2475	0
529	20240906	105500	4760215	2475	2475	2475	2475	0
530	20240906	105400	4760215	2475	2475	2475	2475	0
531	20240906	105300	4760215	2475	2475	2475	2475	0
532	20240906	105200	4760215	2475	2475	2475	2475	0
533	20240906	105100	4760215	2475	2475	2475	2475	0
534	20240906	105000	4760215	2475	2475	2475	2475	0
535	20240906	104900	4760215	2475	2475	2475	2475	0
536	20240906	104800	4760215	2475	2475	2475	2475	0
537	20240906	104700	4760215	2475	2475	2475	2475	0
538	20240906	104600	4760215	2475	2475	2475	2475	0
539	20240906	104500	4760215	2475	2475	2475	2475	0
540	20240906	104400	4760215	2475	2475	2475	2475	0
541	20240906	104300	4760215	2475	2475	2475	2475	0
542	20240906	104200	4760215	2475	2475	2475	2475	0
543	20240906	104100	4760215	2475	2475	2475	2475	0
544	20240906	104000	4760215	2475	2475	2475	2475	0
545	20240906	103900	4760215	2475	2475	2475	2475	0
546	20240906	103800	4760215	2475	2475	2475	2475	0
547	20240906	103700	4760215	2475	2475	2475	2475	0
548	20240906	103600	4760215	2475	2475	2475	2475	0
549	20240906	103500	4760215	2475	2475	2475	2475	0
550	20240906	103400	4760215	2475	2475	2475	2475	0
551	20240906	103300	4760215	2475	2475	2475	2475	0
552	20240906	103200	4760215	2475	2475	2475	2475	0
553	20240906	103100	4760215	2475	2475	2475	2475	5
554	20240906	103000	4747840	2475	2475	2475	2475	0
555	20240906	102900	4747840	2475	2475	2475	2475	0
556	20240906	102800	4747840	2475	2475	2475	2475	0
557	20240906	102700	4747840	2475	2475	2475	2475	0
558	20240906	102600	4747840	2475	2475	2475	2475	0
559	20240906	102500	4747840	2475	2475	2475	2475	0
560	20240906	102400	4747840	2475	2475	2475	2475	0
561	20240906	102300	4747840	2475	2475	2475	2475	0
562	20240906	102200	4747840	2475	2475	2475	2475	0
563	20240906	102100	4747840	2475	2475	2475	2475	0
564	20240906	102000	4747840	2475	2475	2475	2475	0
565	20240906	101900	4747840	2475	2475	2475	2475	0
566	20240906	101800	4747840	2475	2475	2475	2475	0
567	20240906	101700	4747840	2475	2475	2475	2475	0
568	20240906	101600	4747840	2475	2475	2475	2475	0
569	20240906	101500	4747840	2475	2475	2475	2475	0
570	20240906	101400	4747840	2475	2475	2475	2475	46
571	20240906	101300	4633990	2480	2480	2480	2480	0
572	20240906	101200	4633990	2480	2480	2480	2480	0
573	20240906	101100	4633990	2480	2480	2480	2480	0
574	20240906	101000	4633990	2480	2480	2480	2480	0
575	20240906	100900	4633990	2480	2480	2480	2480	0
576	20240906	100800	4633990	2480	2480	2480	2480	164
577	20240906	100700	4227270	2480	2480	2480	2480	0
578	20240906	100600	4227270	2480	2480	2480	2480	19
579	20240906	100500	4180150	2490	2490	2490	2490	0
580	20240906	100400	4180150	2490	2490	2490	2490	0
581	20240906	100300	4180150	2490	2490	2490	2490	0
582	20240906	100200	4180150	2490	2490	2490	2490	34
583	20240906	100100	4095490	2490	2490	2490	2490	0
584	20240906	100000	4095490	2490	2490	2490	2490	0
585	20240906	095900	4095490	2490	2490	2490	2490	0
586	20240906	095800	4095490	2490	2490	2490	2490	0
587	20240906	095700	4095490	2490	2490	2490	2490	33
588	20240906	095600	4013320	2490	2490	2490	2490	300
589	20240906	095500	3266320	2490	2490	2490	2490	0
590	20240906	095400	3266320	2490	2490	2490	2490	0
591	20240906	095300	3266320	2490	2490	2490	2490	0
592	20240906	095200	3266320	2490	2490	2490	2490	0
593	20240906	095100	3266320	2490	2490	2490	2490	0
594	20240906	095000	3266320	2490	2490	2490	2490	0
595	20240906	094900	3266320	2490	2490	2490	2490	0
596	20240906	094800	3266320	2490	2490	2490	2490	0
597	20240906	094700	3266320	2490	2490	2490	2490	0
598	20240906	094600	3266320	2490	2490	2490	2490	15
599	20240906	094500	3228970	2490	2490	2490	2490	0
600	20240906	094400	3228970	2490	2490	2490	2490	0
601	20240906	094300	3228970	2490	2490	2490	2490	0
602	20240906	094200	3228970	2490	2490	2490	2490	0
603	20240906	094100	3228970	2490	2490	2490	2490	1
604	20240906	094000	3226480	2480	2480	2480	2480	0
605	20240906	093900	3226480	2480	2480	2480	2480	0
606	20240906	093800	3226480	2480	2480	2480	2480	0
607	20240906	093700	3226480	2480	2480	2480	2480	0
608	20240906	093600	3226480	2480	2480	2480	2480	0
609	20240906	093500	3226480	2480	2480	2480	2480	0
610	20240906	093400	3226480	2480	2480	2480	2480	0
611	20240906	093300	3226480	2480	2480	2480	2480	0
612	20240906	093200	3226480	2480	2480	2480	2480	202
613	20240906	093100	2725520	2480	2480	2480	2480	0
614	20240906	093000	2725520	2480	2480	2480	2480	0
615	20240906	092900	2725520	2480	2480	2480	2480	0
616	20240906	092800	2725520	2480	2480	2480	2480	0
617	20240906	092700	2725520	2480	2480	2480	2480	0
618	20240906	092600	2725520	2480	2480	2480	2480	0
619	20240906	092500	2725520	2480	2480	2480	2480	0
620	20240906	092400	2725520	2480	2480	2480	2480	0
621	20240906	092300	2725520	2480	2480	2480	2480	0
622	20240906	092200	2725520	2480	2480	2480	2480	0
623	20240906	092100	2725520	2480	2480	2480	2480	0
624	20240906	092000	2725520	2480	2480	2480	2480	0
625	20240906	091900	2725520	2480	2480	2480	2480	0
626	20240906	091800	2725520	2480	2480	2480	2480	0
627	20240906	091700	2725520	2480	2480	2480	2480	0
628	20240906	091600	2725520	2480	2480	2480	2480	0
629	20240906	091500	2725520	2480	2480	2480	2480	29
630	20240906	091400	2653600	2480	2480	2480	2480	0
631	20240906	091300	2653600	2480	2480	2480	2480	0
632	20240906	091200	2653600	2480	2480	2480	2480	0
633	20240906	091100	2653600	2480	2480	2480	2480	0
634	20240906	091000	2653600	2480	2480	2480	2480	0
635	20240906	090900	2653600	2480	2480	2480	2480	0
636	20240906	090800	2653600	2480	2480	2480	2480	5
637	20240906	090700	2641200	2480	2480	2480	2480	0
638	20240906	090600	2641200	2480	2480	2480	2480	0
639	20240906	090500	2641200	2480	2480	2480	2480	0
640	20240906	090400	2641200	2480	2480	2480	2480	0
641	20240906	090300	2641200	2480	2480	2480	2480	0
642	20240906	090200	2641200	2480	2480	2480	2480	0
643	20240906	090100	2641200	2480	2480	2480	2480	0
644	20240906	090000	2641200	2480	2480	2480	2480	1065