KissMeData/067730/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	194200	12653205	2430	2430	2430	2430	252
3	20240909	194100	12653205	2430	2430	2430	2430	0
4	20240909	194000	12653205	2430	2430	2430	2430	0
5	20240909	193900	12653205	2430	2430	2430	2430	0
6	20240909	193800	12653205	2430	2430	2430	2430	0
7	20240909	193700	12653205	2430	2430	2430	2430	0
8	20240909	193600	12653205	2430	2430	2430	2430	0
9	20240909	193500	12653205	2430	2430	2430	2430	0
10	20240909	193400	12653205	2430	2430	2430	2430	0
11	20240909	193300	12653205	2430	2430	2430	2430	0
12	20240909	193200	12653205	2430	2430	2430	2430	0
13	20240909	193100	12653205	2430	2430	2430	2430	0
14	20240909	193000	12653205	2430	2430	2430	2430	0
15	20240909	192900	12653205	2430	2430	2430	2430	0
16	20240909	192800	12653205	2430	2430	2430	2430	0
17	20240909	192700	12653205	2430	2430	2430	2430	0
18	20240909	192600	12653205	2430	2430	2430	2430	0
19	20240909	192500	12653205	2430	2430	2430	2430	0
20	20240909	192400	12653205	2430	2430	2430	2430	0
21	20240909	192300	12653205	2430	2430	2430	2430	0
22	20240909	192200	12653205	2430	2430	2430	2430	0
23	20240909	192100	12653205	2430	2430	2430	2430	0
24	20240909	192000	12653205	2430	2430	2430	2430	0
25	20240909	191900	12653205	2430	2430	2430	2430	0
26	20240909	191800	12653205	2430	2430	2430	2430	0
27	20240909	191700	12653205	2430	2430	2430	2430	0
28	20240909	191600	12653205	2430	2430	2430	2430	0
29	20240909	191500	12653205	2430	2430	2430	2430	0
30	20240909	191400	12653205	2430	2430	2430	2430	0
31	20240909	191300	12653205	2430	2430	2430	2430	0
32	20240909	191200	12653205	2430	2430	2430	2430	252
33	20240909	191100	12653205	2430	2430	2430	2430	0
34	20240909	191000	12653205	2430	2430	2430	2430	0
35	20240909	190900	12653205	2430	2430	2430	2430	0
36	20240909	190800	12653205	2430	2430	2430	2430	0
37	20240909	190700	12653205	2430	2430	2430	2430	0
38	20240909	190600	12653205	2430	2430	2430	2430	0
39	20240909	190500	12653205	2430	2430	2430	2430	0
40	20240909	190400	12653205	2430	2430	2430	2430	0
41	20240909	190300	12653205	2430	2430	2430	2430	0
42	20240909	190200	12653205	2430	2430	2430	2430	0
43	20240909	190100	12653205	2430	2430	2430	2430	0
44	20240909	190000	12653205	2430	2430	2430	2430	0
45	20240909	185900	12653205	2430	2430	2430	2430	0
46	20240909	185800	12653205	2430	2430	2430	2430	0
47	20240909	185700	12653205	2430	2430	2430	2430	0
48	20240909	185600	12653205	2430	2430	2430	2430	0
49	20240909	185500	12653205	2430	2430	2430	2430	0
50	20240909	185400	12653205	2430	2430	2430	2430	0
51	20240909	185300	12653205	2430	2430	2430	2430	0
52	20240909	185200	12653205	2430	2430	2430	2430	0
53	20240909	185100	12653205	2430	2430	2430	2430	0
54	20240909	185000	12653205	2430	2430	2430	2430	0
55	20240909	184900	12653205	2430	2430	2430	2430	0
56	20240909	184800	12653205	2430	2430	2430	2430	0
57	20240909	184700	12653205	2430	2430	2430	2430	0
58	20240909	184600	12653205	2430	2430	2430	2430	0
59	20240909	184500	12653205	2430	2430	2430	2430	0
60	20240909	184400	12653205	2430	2430	2430	2430	0
61	20240909	184300	12653205	2430	2430	2430	2430	0
62	20240909	184200	12653205	2430	2430	2430	2430	252
63	20240909	184100	12653205	2430	2430	2430	2430	0
64	20240909	184000	12653205	2430	2430	2430	2430	0
65	20240909	183900	12653205	2430	2430	2430	2430	0
66	20240909	183800	12653205	2430	2430	2430	2430	0
67	20240909	183700	12653205	2430	2430	2430	2430	0
68	20240909	183600	12653205	2430	2430	2430	2430	0
69	20240909	183500	12653205	2430	2430	2430	2430	0
70	20240909	183400	12653205	2430	2430	2430	2430	0
71	20240909	183300	12653205	2430	2430	2430	2430	0
72	20240909	183200	12653205	2430	2430	2430	2430	0
73	20240909	183100	12653205	2430	2430	2430	2430	0
74	20240909	183000	12653205	2430	2430	2430	2430	0
75	20240909	182900	12653205	2430	2430	2430	2430	0
76	20240909	182800	12653205	2430	2430	2430	2430	0
77	20240909	182700	12653205	2430	2430	2430	2430	0
78	20240909	182600	12653205	2430	2430	2430	2430	0
79	20240909	182500	12653205	2430	2430	2430	2430	0
80	20240909	182400	12653205	2430	2430	2430	2430	0
81	20240909	182300	12653205	2430	2430	2430	2430	0
82	20240909	182200	12653205	2430	2430	2430	2430	0
83	20240909	182100	12653205	2430	2430	2430	2430	0
84	20240909	182000	12653205	2430	2430	2430	2430	0
85	20240909	181900	12653205	2430	2430	2430	2430	0
86	20240909	181800	12653205	2430	2430	2430	2430	0
87	20240909	181700	12653205	2430	2430	2430	2430	0
88	20240909	181600	12653205	2430	2430	2430	2430	0
89	20240909	181500	12653205	2430	2430	2430	2430	0
90	20240909	181400	12653205	2430	2430	2430	2430	0
91	20240909	181300	12653205	2430	2430	2430	2430	0
92	20240909	181200	12653205	2430	2430	2430	2430	252
93	20240909	181100	12653205	2430	2430	2430	2430	0
94	20240909	181000	12653205	2430	2430	2430	2430	0
95	20240909	180900	12653205	2430	2430	2430	2430	0
96	20240909	180800	12653205	2430	2430	2430	2430	0
97	20240909	180700	12653205	2430	2430	2430	2430	0
98	20240909	180600	12653205	2430	2430	2430	2430	0
99	20240909	180500	12653205	2430	2430	2430	2430	0
100	20240909	180400	12653205	2430	2430	2430	2430	0
101	20240909	180300	12653205	2430	2430	2430	2430	0
102	20240909	180200	12653205	2430	2430	2430	2430	0
103	20240909	180100	12653205	2430	2430	2430	2430	0
104	20240909	180000	12653205	2430	2430	2430	2430	0
105	20240909	175900	12653205	2430	2430	2430	2430	0
106	20240909	175800	12653205	2430	2430	2430	2430	0
107	20240909	175700	12653205	2430	2430	2430	2430	0
108	20240909	175600	12653205	2430	2430	2430	2430	0
109	20240909	175500	12653205	2430	2430	2430	2430	0
110	20240909	175400	12653205	2430	2430	2430	2430	0
111	20240909	175300	12653205	2430	2430	2430	2430	0
112	20240909	175200	12653205	2430	2430	2430	2430	0
113	20240909	175100	12653205	2430	2430	2430	2430	0
114	20240909	175000	12653205	2430	2430	2430	2430	0
115	20240909	174900	12653205	2430	2430	2430	2430	0
116	20240909	174800	12653205	2430	2430	2430	2430	0
117	20240909	174700	12653205	2430	2430	2430	2430	0
118	20240909	174600	12653205	2430	2430	2430	2430	0
119	20240909	174500	12653205	2430	2430	2430	2430	0
120	20240909	174400	12653205	2430	2430	2430	2430	0
121	20240909	174300	12653205	2430	2430	2430	2430	0
122	20240909	174200	12653205	2430	2430	2430	2430	252
123	20240909	174100	12653205	2430	2430	2430	2430	0
124	20240909	174000	12653205	2430	2430	2430	2430	0
125	20240909	173900	12653205	2430	2430	2430	2430	0
126	20240909	173800	12653205	2430	2430	2430	2430	0
127	20240909	173700	12653205	2430	2430	2430	2430	0
128	20240909	173600	12653205	2430	2430	2430	2430	0
129	20240909	173500	12653205	2430	2430	2430	2430	0
130	20240909	173400	12653205	2430	2430	2430	2430	0
131	20240909	173300	12653205	2430	2430	2430	2430	0
132	20240909	173200	12653205	2430	2430	2430	2430	0
133	20240909	173100	12653205	2430	2430	2430	2430	0
134	20240909	173000	12653205	2430	2430	2430	2430	0
135	20240909	172900	12653205	2430	2430	2430	2430	0
136	20240909	172800	12653205	2430	2430	2430	2430	0
137	20240909	172700	12653205	2430	2430	2430	2430	0
138	20240909	172600	12653205	2430	2430	2430	2430	0
139	20240909	172500	12653205	2430	2430	2430	2430	0
140	20240909	172400	12653205	2430	2430	2430	2430	0
141	20240909	172300	12653205	2430	2430	2430	2430	0
142	20240909	172200	12653205	2430	2430	2430	2430	0
143	20240909	172100	12653205	2430	2430	2430	2430	0
144	20240909	172000	12653205	2430	2430	2430	2430	0
145	20240909	171900	12653205	2430	2430	2430	2430	0
146	20240909	171800	12653205	2430	2430	2430	2430	0
147	20240909	171700	12653205	2430	2430	2430	2430	0
148	20240909	171600	12653205	2430	2430	2430	2430	0
149	20240909	171500	12653205	2430	2430	2430	2430	0
150	20240909	171400	12653205	2430	2430	2430	2430	0
151	20240909	171300	12653205	2430	2430	2430	2430	0
152	20240909	171200	12653205	2430	2430	2430	2430	252
153	20240909	171100	12653205	2430	2430	2430	2430	0
154	20240909	171000	12653205	2430	2430	2430	2430	0
155	20240909	170900	12653205	2430	2430	2430	2430	0
156	20240909	170800	12653205	2430	2430	2430	2430	0
157	20240909	170700	12653205	2430	2430	2430	2430	0
158	20240909	170600	12653205	2430	2430	2430	2430	0
159	20240909	170500	12653205	2430	2430	2430	2430	0
160	20240909	170400	12653205	2430	2430	2430	2430	0
161	20240909	170300	12653205	2430	2430	2430	2430	0
162	20240909	170200	12653205	2430	2430	2430	2430	0
163	20240909	170100	12653205	2430	2430	2430	2430	0
164	20240909	170000	12653205	2430	2430	2430	2430	0
165	20240909	165900	12653205	2430	2430	2430	2430	0
166	20240909	165800	12653205	2430	2430	2430	2430	0
167	20240909	165700	12653205	2430	2430	2430	2430	0
168	20240909	165600	12653205	2430	2430	2430	2430	0
169	20240909	165500	12653205	2430	2430	2430	2430	0
170	20240909	165400	12653205	2430	2430	2430	2430	0
171	20240909	165300	12653205	2430	2430	2430	2430	0
172	20240909	165200	12653205	2430	2430	2430	2430	0
173	20240909	165100	12653205	2430	2430	2430	2430	0
174	20240909	165000	12653205	2430	2430	2430	2430	0
175	20240909	164900	12653205	2430	2430	2430	2430	0
176	20240909	164800	12653205	2430	2430	2430	2430	0
177	20240909	164700	12653205	2430	2430	2430	2430	0
178	20240909	164600	12653205	2430	2430	2430	2430	0
179	20240909	164500	12653205	2430	2430	2430	2430	0
180	20240909	164400	12653205	2430	2430	2430	2430	0
181	20240909	164300	12653205	2430	2430	2430	2430	0
182	20240909	164200	12653205	2430	2430	2430	2430	252
183	20240909	164100	12653205	2430	2430	2430	2430	0
184	20240909	164000	12653205	2430	2430	2430	2430	0
185	20240909	163900	12653205	2430	2430	2430	2430	0
186	20240909	163800	12653205	2430	2430	2430	2430	0
187	20240909	163700	12653205	2430	2430	2430	2430	0
188	20240909	163600	12653205	2430	2430	2430	2430	0
189	20240909	163500	12653205	2430	2430	2430	2430	0
190	20240909	163400	12653205	2430	2430	2430	2430	0
191	20240909	163300	12653205	2430	2430	2430	2430	0
192	20240909	163200	12653205	2430	2430	2430	2430	0
193	20240909	163100	12653205	2430	2430	2430	2430	0
194	20240909	163000	12653205	2430	2430	2430	2430	0
195	20240909	162900	12653205	2430	2430	2430	2430	0
196	20240909	162800	12653205	2430	2430	2430	2430	0
197	20240909	162700	12653205	2430	2430	2430	2430	0
198	20240909	162600	12653205	2430	2430	2430	2430	0
199	20240909	162500	12653205	2430	2430	2430	2430	0
200	20240909	162400	12653205	2430	2430	2430	2430	0
201	20240909	162300	12653205	2430	2430	2430	2430	0
202	20240909	162200	12653205	2430	2430	2430	2430	0
203	20240909	162100	12653205	2430	2430	2430	2430	0
204	20240909	162000	12653205	2430	2430	2430	2430	0
205	20240909	161900	12653205	2430	2430	2430	2430	0
206	20240909	161800	12653205	2430	2430	2430	2430	0
207	20240909	161700	12653205	2430	2430	2430	2430	0
208	20240909	161600	12653205	2430	2430	2430	2430	0
209	20240909	161500	12653205	2430	2430	2430	2430	0
210	20240909	161400	12653205	2430	2430	2430	2430	0
211	20240909	161300	12653205	2430	2430	2430	2430	0
212	20240909	161200	12653205	2430	2430	2430	2430	252
213	20240909	161100	12653205	2430	2430	2430	2430	0
214	20240909	161000	12653205	2430	2430	2430	2430	0
215	20240909	160900	12653205	2430	2430	2430	2430	0
216	20240909	160800	12653205	2430	2430	2430	2430	0
217	20240909	160700	12653205	2430	2430	2430	2430	0
218	20240909	160600	12653205	2430	2430	2430	2430	0
219	20240909	160500	12653205	2430	2430	2430	2430	0
220	20240909	160400	12653205	2430	2430	2430	2430	0
221	20240909	160300	12653205	2430	2430	2430	2430	0
222	20240909	160200	12653205	2430	2430	2430	2430	0
223	20240909	160100	12653205	2430	2430	2430	2430	0
224	20240909	160000	12653205	2430	2430	2430	2430	0
225	20240909	155900	12653205	2430	2430	2430	2430	0
226	20240909	155800	12653205	2430	2430	2430	2430	0
227	20240909	155700	12653205	2430	2430	2430	2430	0
228	20240909	155600	12653205	2430	2430	2430	2430	0
229	20240909	155500	12653205	2430	2430	2430	2430	0
230	20240909	155400	12653205	2430	2430	2430	2430	0
231	20240909	155300	12653205	2430	2430	2430	2430	0
232	20240909	155200	12653205	2430	2430	2430	2430	0
233	20240909	155100	12653205	2430	2430	2430	2430	0
234	20240909	155000	12653205	2430	2430	2430	2430	0
235	20240909	154900	12653205	2430	2430	2430	2430	0
236	20240909	154800	12653205	2430	2430	2430	2430	0
237	20240909	154700	12653205	2430	2430	2430	2430	0
238	20240909	154600	12653205	2430	2430	2430	2430	0
239	20240909	154500	12653205	2430	2430	2430	2430	0
240	20240909	154400	12653205	2430	2430	2430	2430	0
241	20240909	154300	12653205	2430	2430	2430	2430	0
242	20240909	154200	12653205	2430	2430	2430	2430	252
243	20240909	154100	12653205	2430	2430	2430	2430	0
244	20240909	154000	12653205	2430	2430	2430	2430	0
245	20240909	153900	12653205	2430	2430	2430	2430	0
246	20240909	153800	12653205	2430	2430	2430	2430	0
247	20240909	153700	12653205	2430	2430	2430	2430	0
248	20240909	153600	12653205	2430	2430	2430	2430	0
249	20240909	153500	12653205	2430	2430	2430	2430	0
250	20240909	153400	12653205	2430	2430	2430	2430	0
251	20240909	153300	12653205	2430	2430	2430	2430	0
252	20240909	153200	12653205	2430	2430	2430	2430	0
253	20240909	153100	12653205	2430	2430	2430	2430	0
254	20240909	153000	12653205	2430	2430	2430	2430	252
255	20240909	152900	12040845	2425	2425	2425	2425	0
256	20240909	152800	12040845	2425	2425	2425	2425	0
257	20240909	152700	12040845	2425	2425	2425	2425	0
258	20240909	152600	12040845	2425	2425	2425	2425	0
259	20240909	152500	12040845	2425	2425	2425	2425	0
260	20240909	152400	12040845	2425	2425	2425	2425	0
261	20240909	152300	12040845	2425	2425	2425	2425	0
262	20240909	152200	12040845	2425	2425	2425	2425	0
263	20240909	152100	12040845	2425	2425	2425	2425	0
264	20240909	152000	12040845	2425	2425	2425	2425	0
265	20240909	151900	12040845	2425	2425	2425	2425	0
266	20240909	151800	12040845	2425	2425	2425	2425	0
267	20240909	151700	12040845	2425	2425	2425	2425	0
268	20240909	151600	12040845	2425	2425	2425	2425	0
269	20240909	151500	12040845	2425	2425	2425	2425	0
270	20240909	151400	12040845	2425	2425	2425	2425	0
271	20240909	151300	12040845	2425	2425	2425	2425	0
272	20240909	151200	12040845	2425	2425	2425	2425	0
273	20240909	151100	12040845	2425	2425	2425	2425	0
274	20240909	151000	12040845	2425	2425	2425	2425	0
275	20240909	150900	12040845	2425	2425	2425	2425	0
276	20240909	150800	12040845	2425	2420	2425	2420	2
277	20240909	150700	12036000	2425	2425	2425	2425	0
278	20240909	150600	12036000	2425	2425	2425	2425	3
279	20240909	150500	12028725	2430	2430	2430	2430	0
280	20240909	150400	12028725	2430	2430	2430	2430	0
281	20240909	150300	12028725	2430	2430	2430	2430	0
282	20240909	150200	12028725	2430	2430	2430	2430	0
283	20240909	150100	12028725	2430	2430	2430	2430	0
284	20240909	150000	12028725	2430	2430	2430	2430	0
285	20240909	145900	12028725	2430	2430	2430	2430	0
286	20240909	145800	12028725	2430	2430	2430	2430	0
287	20240909	145700	12028725	2430	2430	2430	2430	0
288	20240909	145600	12028725	2430	2430	2430	2430	202
289	20240909	145500	11537865	2430	2430	2430	2430	0
290	20240909	145400	11537865	2430	2430	2430	2430	78
291	20240909	145300	11348325	2430	2430	2430	2430	0
292	20240909	145200	11348325	2430	2430	2430	2430	0
293	20240909	145100	11348325	2430	2425	2430	2425	2
294	20240909	145000	11343470	2430	2430	2430	2430	0
295	20240909	144900	11343470	2430	2430	2430	2430	0
296	20240909	144800	11343470	2430	2430	2430	2430	0
297	20240909	144700	11343470	2430	2430	2430	2430	0
298	20240909	144600	11343470	2430	2430	2430	2430	0
299	20240909	144500	11343470	2430	2430	2430	2430	0
300	20240909	144400	11343470	2430	2430	2430	2430	0
301	20240909	144300	11343470	2430	2430	2430	2430	0
302	20240909	144200	11343470	2430	2430	2430	2430	0
303	20240909	144100	11343470	2430	2430	2430	2430	39
304	20240909	144000	11248700	2430	2430	2430	2430	0
305	20240909	143900	11248700	2430	2435	2435	2430	1817
306	20240909	143800	6833185	2440	2440	2440	2440	81
307	20240909	143700	6635545	2440	2440	2440	2440	0
308	20240909	143600	6635545	2440	2440	2440	2440	0
309	20240909	143500	6635545	2440	2440	2440	2440	0
310	20240909	143400	6635545	2440	2440	2440	2440	0
311	20240909	143300	6635545	2440	2440	2440	2440	0
312	20240909	143200	6635545	2440	2440	2440	2440	0
313	20240909	143100	6635545	2440	2440	2440	2440	0
314	20240909	143000	6635545	2440	2440	2440	2440	0
315	20240909	142900	6635545	2440	2440	2440	2440	6
316	20240909	142800	6620905	2440	2440	2440	2440	0
317	20240909	142700	6620905	2440	2440	2440	2440	0
318	20240909	142600	6620905	2440	2440	2440	2440	40
319	20240909	142500	6523305	2440	2440	2440	2440	0
320	20240909	142400	6523305	2440	2440	2440	2440	0
321	20240909	142300	6523305	2440	2440	2440	2440	0
322	20240909	142200	6523305	2440	2440	2440	2440	0
323	20240909	142100	6523305	2440	2440	2440	2440	40
324	20240909	142000	6425705	2440	2440	2440	2440	0
325	20240909	141900	6425705	2440	2440	2440	2440	0
326	20240909	141800	6425705	2440	2440	2440	2440	40
327	20240909	141700	6328105	2440	2440	2440	2440	0
328	20240909	141600	6328105	2440	2440	2440	2440	0
329	20240909	141500	6328105	2440	2440	2440	2440	0
330	20240909	141400	6328105	2440	2440	2440	2440	0
331	20240909	141300	6328105	2440	2440	2440	2440	0
332	20240909	141200	6328105	2440	2440	2440	2440	0
333	20240909	141100	6328105	2440	2440	2440	2440	0
334	20240909	141000	6328105	2440	2440	2440	2440	0
335	20240909	140900	6328105	2440	2440	2440	2440	0
336	20240909	140800	6328105	2440	2440	2440	2440	0
337	20240909	140700	6328105	2440	2440	2440	2440	0
338	20240909	140600	6328105	2440	2440	2440	2440	0
339	20240909	140500	6328105	2440	2440	2440	2440	0
340	20240909	140400	6328105	2440	2440	2440	2440	0
341	20240909	140300	6328105	2440	2440	2440	2440	0
342	20240909	140200	6328105	2440	2440	2440	2440	0
343	20240909	140100	6328105	2440	2440	2440	2440	0
344	20240909	140000	6328105	2440	2440	2440	2440	0
345	20240909	135900	6328105	2440	2440	2440	2440	0
346	20240909	135800	6328105	2440	2440	2440	2440	0
347	20240909	135700	6328105	2440	2440	2440	2440	0
348	20240909	135600	6328105	2440	2440	2440	2440	39
349	20240909	135500	6232945	2440	2440	2440	2440	0
350	20240909	135400	6232945	2440	2440	2440	2440	0
351	20240909	135300	6232945	2440	2440	2440	2440	0
352	20240909	135200	6232945	2440	2440	2440	2440	0
353	20240909	135100	6232945	2440	2440	2440	2440	39
354	20240909	135000	6137785	2440	2440	2440	2440	0
355	20240909	134900	6137785	2440	2440	2440	2440	0
356	20240909	134800	6137785	2440	2440	2440	2440	39
357	20240909	134700	6042625	2440	2440	2440	2440	0
358	20240909	134600	6042625	2440	2440	2440	2440	0
359	20240909	134500	6042625	2440	2440	2440	2440	0
360	20240909	134400	6042625	2440	2440	2440	2440	0
361	20240909	134300	6042625	2440	2440	2440	2440	0
362	20240909	134200	6042625	2440	2440	2440	2440	0
363	20240909	134100	6042625	2440	2440	2440	2440	0
364	20240909	134000	6042625	2440	2440	2440	2440	0
365	20240909	133900	6042625	2440	2440	2440	2440	0
366	20240909	133800	6042625	2440	2440	2440	2440	0
367	20240909	133700	6042625	2440	2440	2440	2440	0
368	20240909	133600	6042625	2440	2440	2440	2440	0
369	20240909	133500	6042625	2440	2440	2440	2440	0
370	20240909	133400	6042625	2440	2440	2440	2440	0
371	20240909	133300	6042625	2440	2440	2440	2440	0
372	20240909	133200	6042625	2440	2440	2440	2440	0
373	20240909	133100	6042625	2440	2430	2440	2430	158
374	20240909	133000	5657180	2430	2430	2430	2430	0
375	20240909	132900	5657180	2430	2430	2430	2430	194
376	20240909	132800	5185760	2420	2425	2425	2420	159
377	20240909	132700	4800970	2420	2420	2420	2420	0
378	20240909	132600	4800970	2420	2425	2425	2420	160
379	20240909	132500	4413570	2425	2425	2425	2425	0
380	20240909	132400	4413570	2425	2425	2425	2425	0
381	20240909	132300	4413570	2425	2425	2425	2425	0
382	20240909	132200	4413570	2425	2425	2425	2425	0
383	20240909	132100	4413570	2425	2425	2425	2425	40
384	20240909	132000	4316570	2420	2420	2420	2420	0
385	20240909	131900	4316570	2420	2420	2420	2420	0
386	20240909	131800	4316570	2420	2420	2420	2420	6
387	20240909	131700	4302050	2425	2425	2425	2425	0
388	20240909	131600	4302050	2425	2425	2425	2425	61
389	20240909	131500	4154125	2420	2420	2420	2420	0
390	20240909	131400	4154125	2420	2420	2420	2420	0
391	20240909	131300	4154125	2420	2420	2420	2420	0
392	20240909	131200	4154125	2420	2420	2420	2420	0
393	20240909	131100	4154125	2420	2420	2420	2420	4
394	20240909	131000	4144445	2415	2415	2415	2415	0
395	20240909	130900	4144445	2415	2415	2415	2415	0
396	20240909	130800	4144445	2415	2415	2415	2415	0
397	20240909	130700	4144445	2415	2415	2415	2415	0
398	20240909	130600	4144445	2415	2415	2415	2415	0
399	20240909	130500	4144445	2415	2415	2415	2415	0
400	20240909	130400	4144445	2415	2415	2415	2415	0
401	20240909	130300	4144445	2415	2415	2415	2415	0
402	20240909	130200	4144445	2415	2415	2415	2415	0
403	20240909	130100	4144445	2415	2415	2415	2415	0
404	20240909	130000	4144445	2415	2415	2415	2415	0
405	20240909	125900	4144445	2415	2415	2415	2415	0
406	20240909	125800	4144445	2415	2415	2415	2415	0
407	20240909	125700	4144445	2415	2415	2415	2415	0
408	20240909	125600	4144445	2415	2415	2415	2415	0
409	20240909	125500	4144445	2415	2415	2415	2415	0
410	20240909	125400	4144445	2415	2415	2415	2415	0
411	20240909	125300	4144445	2415	2415	2415	2415	0
412	20240909	125200	4144445	2415	2415	2415	2415	1
413	20240909	125100	4142030	2425	2425	2425	2425	0
414	20240909	125000	4142030	2425	2425	2425	2425	0
415	20240909	124900	4142030	2425	2425	2425	2425	0
416	20240909	124800	4142030	2425	2425	2425	2425	96
417	20240909	124700	3909230	2425	2425	2425	2425	0
418	20240909	124600	3909230	2425	2425	2425	2425	0
419	20240909	124500	3909230	2425	2425	2425	2425	0
420	20240909	124400	3909230	2425	2425	2425	2425	0
421	20240909	124300	3909230	2425	2425	2425	2425	0
422	20240909	124200	3909230	2425	2425	2425	2425	0
423	20240909	124100	3909230	2425	2425	2425	2425	0
424	20240909	124000	3909230	2425	2425	2425	2425	2
425	20240909	123900	3904380	2420	2420	2420	2420	0
426	20240909	123800	3904380	2420	2420	2420	2420	0
427	20240909	123700	3904380	2420	2420	2420	2420	0
428	20240909	123600	3904380	2420	2420	2420	2420	1
429	20240909	123500	3901960	2420	2420	2420	2420	0
430	20240909	123400	3901960	2420	2420	2420	2420	0
431	20240909	123300	3901960	2420	2420	2420	2420	0
432	20240909	123200	3901960	2420	2420	2420	2420	0
433	20240909	123100	3901960	2420	2420	2420	2420	0
434	20240909	123000	3901960	2420	2420	2420	2420	0
435	20240909	122900	3901960	2420	2420	2420	2420	0
436	20240909	122800	3901960	2420	2420	2420	2420	0
437	20240909	122700	3901960	2420	2420	2420	2420	0
438	20240909	122600	3901960	2420	2420	2420	2420	0
439	20240909	122500	3901960	2420	2420	2420	2420	0
440	20240909	122400	3901960	2420	2420	2420	2420	0
441	20240909	122300	3901960	2420	2420	2420	2420	0
442	20240909	122200	3901960	2420	2420	2420	2420	0
443	20240909	122100	3901960	2420	2420	2420	2420	0
444	20240909	122000	3901960	2420	2420	2420	2420	0
445	20240909	121900	3901960	2420	2420	2420	2420	0
446	20240909	121800	3901960	2420	2420	2420	2420	0
447	20240909	121700	3901960	2420	2420	2420	2420	0
448	20240909	121600	3901960	2420	2420	2420	2420	1
449	20240909	121500	3899540	2415	2415	2415	2415	0
450	20240909	121400	3899540	2415	2415	2415	2415	0
451	20240909	121300	3899540	2415	2415	2415	2415	226
452	20240909	121200	3353750	2415	2415	2415	2415	0
453	20240909	121100	3353750	2415	2415	2415	2415	0
454	20240909	121000	3353750	2415	2415	2415	2415	0
455	20240909	120900	3353750	2415	2415	2415	2415	0
456	20240909	120800	3353750	2415	2415	2415	2415	0
457	20240909	120700	3353750	2415	2415	2415	2415	0
458	20240909	120600	3353750	2415	2415	2415	2415	0
459	20240909	120500	3353750	2415	2415	2415	2415	0
460	20240909	120400	3353750	2415	2415	2415	2415	0
461	20240909	120300	3353750	2415	2415	2415	2415	0
462	20240909	120200	3353750	2415	2415	2415	2415	0
463	20240909	120100	3353750	2415	2415	2415	2415	0
464	20240909	120000	3353750	2415	2415	2415	2415	0
465	20240909	115900	3353750	2415	2415	2415	2415	0
466	20240909	115800	3353750	2415	2415	2415	2415	0
467	20240909	115700	3353750	2415	2415	2415	2415	0
468	20240909	115600	3353750	2415	2415	2415	2415	0
469	20240909	115500	3353750	2415	2415	2415	2415	0
470	20240909	115400	3353750	2415	2415	2415	2415	0
471	20240909	115300	3353750	2415	2415	2415	2415	0
472	20240909	115200	3353750	2415	2415	2415	2415	0
473	20240909	115100	3353750	2415	2415	2415	2415	0
474	20240909	115000	3353750	2415	2410	2415	2410	91
475	20240909	114900	3134100	2415	2415	2415	2415	0
476	20240909	114800	3134100	2415	2415	2415	2415	0
477	20240909	114700	3134100	2415	2415	2415	2415	0
478	20240909	114600	3134100	2415	2415	2415	2415	0
479	20240909	114500	3134100	2415	2415	2415	2415	0
480	20240909	114400	3134100	2415	2415	2415	2415	0
481	20240909	114300	3134100	2415	2415	2415	2415	0
482	20240909	114200	3134100	2415	2415	2415	2415	0
483	20240909	114100	3134100	2415	2415	2415	2415	0
484	20240909	114000	3134100	2415	2415	2415	2415	0
485	20240909	113900	3134100	2415	2415	2415	2415	0
486	20240909	113800	3134100	2415	2415	2415	2415	0
487	20240909	113700	3134100	2415	2415	2415	2415	0
488	20240909	113600	3134100	2415	2415	2415	2415	0
489	20240909	113500	3134100	2415	2415	2415	2415	0
490	20240909	113400	3134100	2415	2410	2415	2410	51
491	20240909	113300	3011080	2415	2415	2415	2415	0
492	20240909	113200	3011080	2415	2415	2415	2415	0
493	20240909	113100	3011080	2415	2415	2415	2415	0
494	20240909	113000	3011080	2415	2415	2415	2415	0
495	20240909	112900	3011080	2415	2415	2415	2415	0
496	20240909	112800	3011080	2415	2415	2415	2415	0
497	20240909	112700	3011080	2415	2415	2415	2415	0
498	20240909	112600	3011080	2415	2415	2415	2415	0
499	20240909	112500	3011080	2415	2415	2415	2415	0
500	20240909	112400	3011080	2415	2415	2415	2415	0
501	20240909	112300	3011080	2415	2415	2415	2415	0
502	20240909	112200	3011080	2415	2415	2415	2415	0
503	20240909	112100	3011080	2415	2415	2415	2415	0
504	20240909	112000	3011080	2415	2415	2415	2415	0
505	20240909	111900	3011080	2415	2415	2415	2415	0
506	20240909	111800	3011080	2415	2415	2415	2415	0
507	20240909	111700	3011080	2415	2415	2415	2415	0
508	20240909	111600	3011080	2415	2415	2415	2415	0
509	20240909	111500	3011080	2415	2415	2415	2415	0
510	20240909	111400	3011080	2415	2415	2415	2415	0
511	20240909	111300	3011080	2415	2415	2415	2415	0
512	20240909	111200	3011080	2415	2415	2415	2415	0
513	20240909	111100	3011080	2415	2415	2415	2415	0
514	20240909	111000	3011080	2415	2415	2415	2415	0
515	20240909	110900	3011080	2415	2415	2415	2415	0
516	20240909	110800	3011080	2415	2415	2415	2415	0
517	20240909	110700	3011080	2415	2415	2415	2415	0
518	20240909	110600	3011080	2415	2415	2415	2415	0
519	20240909	110500	3011080	2415	2415	2415	2415	0
520	20240909	110400	3011080	2415	2415	2415	2415	0
521	20240909	110300	3011080	2415	2415	2415	2415	0
522	20240909	110200	3011080	2415	2415	2415	2415	0
523	20240909	110100	3011080	2415	2415	2415	2415	0
524	20240909	110000	3011080	2415	2415	2415	2415	0
525	20240909	105900	3011080	2415	2415	2415	2415	0
526	20240909	105800	3011080	2415	2415	2415	2415	0
527	20240909	105700	3011080	2415	2415	2415	2415	0
528	20240909	105600	3011080	2415	2415	2415	2415	0
529	20240909	105500	3011080	2415	2415	2415	2415	1
530	20240909	105400	3008665	2410	2410	2410	2410	1
531	20240909	105300	3006255	2400	2400	2400	2400	0
532	20240909	105200	3006255	2400	2400	2400	2400	0
533	20240909	105100	3006255	2400	2400	2400	2400	0
534	20240909	105000	3006255	2400	2400	2400	2400	0
535	20240909	104900	3006255	2400	2400	2400	2400	0
536	20240909	104800	3006255	2400	2400	2400	2400	0
537	20240909	104700	3006255	2400	2400	2400	2400	0
538	20240909	104600	3006255	2400	2400	2400	2400	0
539	20240909	104500	3006255	2400	2400	2400	2400	0
540	20240909	104400	3006255	2400	2400	2400	2400	0
541	20240909	104300	3006255	2400	2400	2400	2400	0
542	20240909	104200	3006255	2400	2400	2400	2400	0
543	20240909	104100	3006255	2400	2400	2400	2400	0
544	20240909	104000	3006255	2400	2400	2400	2400	0
545	20240909	103900	3006255	2400	2400	2400	2400	0
546	20240909	103800	3006255	2400	2400	2400	2400	0
547	20240909	103700	3006255	2400	2400	2400	2400	0
548	20240909	103600	3006255	2400	2400	2400	2400	0
549	20240909	103500	3006255	2400	2400	2400	2400	0
550	20240909	103400	3006255	2400	2400	2400	2400	0
551	20240909	103300	3006255	2400	2400	2400	2400	0
552	20240909	103200	3006255	2400	2400	2400	2400	0
553	20240909	103100	3006255	2400	2400	2400	2400	0
554	20240909	103000	3006255	2400	2400	2400	2400	0
555	20240909	102900	3006255	2400	2400	2400	2400	0
556	20240909	102800	3006255	2400	2400	2400	2400	0
557	20240909	102700	3006255	2400	2400	2400	2400	0
558	20240909	102600	3006255	2400	2400	2400	2400	0
559	20240909	102500	3006255	2400	2400	2400	2400	0
560	20240909	102400	3006255	2400	2400	2400	2400	0
561	20240909	102300	3006255	2400	2400	2400	2400	0
562	20240909	102200	3006255	2400	2400	2400	2400	0
563	20240909	102100	3006255	2400	2400	2400	2400	0
564	20240909	102000	3006255	2400	2400	2400	2400	0
565	20240909	101900	3006255	2400	2400	2400	2400	0
566	20240909	101800	3006255	2400	2400	2400	2400	0
567	20240909	101700	3006255	2400	2400	2400	2400	0
568	20240909	101600	3006255	2400	2400	2400	2400	0
569	20240909	101500	3006255	2400	2400	2400	2400	0
570	20240909	101400	3006255	2400	2400	2400	2400	0
571	20240909	101300	3006255	2400	2400	2400	2400	0
572	20240909	101200	3006255	2400	2400	2400	2400	0
573	20240909	101100	3006255	2400	2400	2400	2400	0
574	20240909	101000	3006255	2400	2400	2400	2400	0
575	20240909	100900	3006255	2400	2400	2400	2400	0
576	20240909	100800	3006255	2400	2400	2400	2400	0
577	20240909	100700	3006255	2400	2400	2400	2400	49
578	20240909	100600	2888655	2400	2400	2400	2400	0
579	20240909	100500	2888655	2400	2400	2400	2400	0
580	20240909	100400	2888655	2400	2400	2400	2400	0
581	20240909	100300	2888655	2400	2400	2400	2400	0
582	20240909	100200	2888655	2400	2400	2400	2400	0
583	20240909	100100	2888655	2400	2400	2400	2400	0
584	20240909	100000	2888655	2400	2400	2400	2400	5
585	20240909	095900	2876655	2400	2400	2400	2400	5
586	20240909	095800	2864655	2400	2400	2400	2400	0
587	20240909	095700	2864655	2400	2400	2400	2400	0
588	20240909	095600	2864655	2400	2400	2400	2400	0
589	20240909	095500	2864655	2400	2400	2400	2400	0
590	20240909	095400	2864655	2400	2400	2400	2400	0
591	20240909	095300	2864655	2400	2400	2400	2400	0
592	20240909	095200	2864655	2400	2400	2400	2400	0
593	20240909	095100	2864655	2400	2400	2400	2400	0
594	20240909	095000	2864655	2400	2390	2400	2390	52
595	20240909	094900	2740215	2395	2395	2395	2395	4
596	20240909	094800	2730635	2400	2400	2400	2400	1
597	20240909	094700	2728235	2400	2400	2400	2400	0
598	20240909	094600	2728235	2400	2400	2400	2400	0
599	20240909	094500	2728235	2400	2400	2400	2400	0
600	20240909	094400	2728235	2400	2400	2400	2400	0
601	20240909	094300	2728235	2400	2400	2400	2400	0
602	20240909	094200	2728235	2400	2400	2400	2400	1
603	20240909	094100	2725835	2400	2400	2400	2400	20
604	20240909	094000	2677835	2400	2400	2400	2395	15
605	20240909	093900	2641840	2400	2400	2400	2400	0
606	20240909	093800	2641840	2400	2400	2400	2400	0
607	20240909	093700	2641840	2400	2400	2400	2400	0
608	20240909	093600	2641840	2400	2400	2400	2400	0
609	20240909	093500	2641840	2400	2400	2400	2400	0
610	20240909	093400	2641840	2400	2400	2400	2400	0
611	20240909	093300	2641840	2400	2400	2400	2400	150
612	20240909	093200	2281840	2400	2400	2400	2400	0
613	20240909	093100	2281840	2400	2395	2400	2395	2
614	20240909	093000	2277045	2400	2400	2400	2400	0
615	20240909	092900	2277045	2400	2400	2400	2400	0
616	20240909	092800	2277045	2400	2400	2400	2400	0
617	20240909	092700	2277045	2400	2400	2400	2400	0
618	20240909	092600	2277045	2400	2400	2400	2400	0
619	20240909	092500	2277045	2400	2400	2400	2400	0
620	20240909	092400	2277045	2400	2400	2400	2400	0
621	20240909	092300	2277045	2400	2400	2400	2400	0
622	20240909	092200	2277045	2400	2400	2400	2400	0
623	20240909	092100	2277045	2400	2400	2400	2400	0
624	20240909	092000	2277045	2400	2400	2400	2400	0
625	20240909	091900	2277045	2400	2400	2400	2400	0
626	20240909	091800	2277045	2400	2400	2400	2400	0
627	20240909	091700	2277045	2400	2405	2405	2400	104
628	20240909	091600	2027435	2405	2405	2405	2405	0
629	20240909	091500	2027435	2405	2405	2405	2405	2
630	20240909	091400	2022625	2405	2405	2405	2405	0
631	20240909	091300	2022625	2405	2405	2405	2405	0
632	20240909	091200	2022625	2405	2405	2405	2405	0
633	20240909	091100	2022625	2405	2405	2405	2405	0
634	20240909	091000	2022625	2405	2405	2405	2405	0
635	20240909	090900	2022625	2405	2405	2405	2405	8
636	20240909	090800	2003385	2405	2405	2405	2405	0
637	20240909	090700	2003385	2405	2405	2405	2405	192
638	20240909	090600	1541625	2405	2405	2405	2405	0
639	20240909	090500	1541625	2405	2405	2405	2405	0
640	20240909	090400	1541625	2405	2405	2405	2405	0
641	20240909	090300	1541625	2405	2405	2405	2405	0
642	20240909	090200	1541625	2405	2405	2405	2405	0
643	20240909	090100	1541625	2405	2405	2405	2405	0
644	20240909	090000	1541625	2405	2440	2440	2405	632