KissMeData/204020/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203200	39386600	2710	2710	2710	2710	43
3	20240913	203100	39386600	2710	2710	2710	2710	0
4	20240913	203000	39386600	2710	2710	2710	2710	0
5	20240913	202900	39386600	2710	2710	2710	2710	0
6	20240913	202800	39386600	2710	2710	2710	2710	0
7	20240913	202700	39386600	2710	2710	2710	2710	0
8	20240913	202600	39386600	2710	2710	2710	2710	0
9	20240913	202500	39386600	2710	2710	2710	2710	0
10	20240913	202400	39386600	2710	2710	2710	2710	0
11	20240913	202300	39386600	2710	2710	2710	2710	0
12	20240913	202200	39386600	2710	2710	2710	2710	0
13	20240913	202100	39386600	2710	2710	2710	2710	0
14	20240913	202000	39386600	2710	2710	2710	2710	0
15	20240913	201900	39386600	2710	2710	2710	2710	0
16	20240913	201800	39386600	2710	2710	2710	2710	0
17	20240913	201700	39386600	2710	2710	2710	2710	0
18	20240913	201600	39386600	2710	2710	2710	2710	0
19	20240913	201500	39386600	2710	2710	2710	2710	0
20	20240913	201400	39386600	2710	2710	2710	2710	0
21	20240913	201300	39386600	2710	2710	2710	2710	0
22	20240913	201200	39386600	2710	2710	2710	2710	0
23	20240913	201100	39386600	2710	2710	2710	2710	0
24	20240913	201000	39386600	2710	2710	2710	2710	0
25	20240913	200900	39386600	2710	2710	2710	2710	0
26	20240913	200800	39386600	2710	2710	2710	2710	0
27	20240913	200700	39386600	2710	2710	2710	2710	0
28	20240913	200600	39386600	2710	2710	2710	2710	0
29	20240913	200500	39386600	2710	2710	2710	2710	0
30	20240913	200400	39386600	2710	2710	2710	2710	0
31	20240913	200300	39386600	2710	2710	2710	2710	0
32	20240913	200200	39386600	2710	2710	2710	2710	43
33	20240913	200100	39386600	2710	2710	2710	2710	0
34	20240913	200000	39386600	2710	2710	2710	2710	0
35	20240913	195900	39386600	2710	2710	2710	2710	0
36	20240913	195800	39386600	2710	2710	2710	2710	0
37	20240913	195700	39386600	2710	2710	2710	2710	0
38	20240913	195600	39386600	2710	2710	2710	2710	0
39	20240913	195500	39386600	2710	2710	2710	2710	0
40	20240913	195400	39386600	2710	2710	2710	2710	0
41	20240913	195300	39386600	2710	2710	2710	2710	0
42	20240913	195200	39386600	2710	2710	2710	2710	0
43	20240913	195100	39386600	2710	2710	2710	2710	0
44	20240913	195000	39386600	2710	2710	2710	2710	0
45	20240913	194900	39386600	2710	2710	2710	2710	0
46	20240913	194800	39386600	2710	2710	2710	2710	0
47	20240913	194700	39386600	2710	2710	2710	2710	0
48	20240913	194600	39386600	2710	2710	2710	2710	0
49	20240913	194500	39386600	2710	2710	2710	2710	0
50	20240913	194400	39386600	2710	2710	2710	2710	0
51	20240913	194300	39386600	2710	2710	2710	2710	0
52	20240913	194200	39386600	2710	2710	2710	2710	0
53	20240913	194100	39386600	2710	2710	2710	2710	0
54	20240913	194000	39386600	2710	2710	2710	2710	0
55	20240913	193900	39386600	2710	2710	2710	2710	0
56	20240913	193800	39386600	2710	2710	2710	2710	0
57	20240913	193700	39386600	2710	2710	2710	2710	0
58	20240913	193600	39386600	2710	2710	2710	2710	0
59	20240913	193500	39386600	2710	2710	2710	2710	0
60	20240913	193400	39386600	2710	2710	2710	2710	0
61	20240913	193300	39386600	2710	2710	2710	2710	0
62	20240913	193200	39386600	2710	2710	2710	2710	43
63	20240913	193100	39386600	2710	2710	2710	2710	0
64	20240913	193000	39386600	2710	2710	2710	2710	0
65	20240913	192900	39386600	2710	2710	2710	2710	0
66	20240913	192800	39386600	2710	2710	2710	2710	0
67	20240913	192700	39386600	2710	2710	2710	2710	0
68	20240913	192600	39386600	2710	2710	2710	2710	0
69	20240913	192500	39386600	2710	2710	2710	2710	0
70	20240913	192400	39386600	2710	2710	2710	2710	0
71	20240913	192300	39386600	2710	2710	2710	2710	0
72	20240913	192200	39386600	2710	2710	2710	2710	0
73	20240913	192100	39386600	2710	2710	2710	2710	0
74	20240913	192000	39386600	2710	2710	2710	2710	0
75	20240913	191900	39386600	2710	2710	2710	2710	0
76	20240913	191800	39386600	2710	2710	2710	2710	0
77	20240913	191700	39386600	2710	2710	2710	2710	0
78	20240913	191600	39386600	2710	2710	2710	2710	0
79	20240913	191500	39386600	2710	2710	2710	2710	0
80	20240913	191400	39386600	2710	2710	2710	2710	0
81	20240913	191300	39386600	2710	2710	2710	2710	0
82	20240913	191200	39386600	2710	2710	2710	2710	0
83	20240913	191100	39386600	2710	2710	2710	2710	0
84	20240913	191000	39386600	2710	2710	2710	2710	0
85	20240913	190900	39386600	2710	2710	2710	2710	0
86	20240913	190800	39386600	2710	2710	2710	2710	0
87	20240913	190700	39386600	2710	2710	2710	2710	0
88	20240913	190600	39386600	2710	2710	2710	2710	0
89	20240913	190500	39386600	2710	2710	2710	2710	0
90	20240913	190400	39386600	2710	2710	2710	2710	0
91	20240913	190300	39386600	2710	2710	2710	2710	0
92	20240913	190200	39386600	2710	2710	2710	2710	43
93	20240913	190100	39386600	2710	2710	2710	2710	0
94	20240913	190000	39386600	2710	2710	2710	2710	0
95	20240913	185900	39386600	2710	2710	2710	2710	0
96	20240913	185800	39386600	2710	2710	2710	2710	0
97	20240913	185700	39386600	2710	2710	2710	2710	0
98	20240913	185600	39386600	2710	2710	2710	2710	0
99	20240913	185500	39386600	2710	2710	2710	2710	0
100	20240913	185400	39386600	2710	2710	2710	2710	0
101	20240913	185300	39386600	2710	2710	2710	2710	0
102	20240913	185200	39386600	2710	2710	2710	2710	0
103	20240913	185100	39386600	2710	2710	2710	2710	0
104	20240913	185000	39386600	2710	2710	2710	2710	0
105	20240913	184900	39386600	2710	2710	2710	2710	0
106	20240913	184800	39386600	2710	2710	2710	2710	0
107	20240913	184700	39386600	2710	2710	2710	2710	0
108	20240913	184600	39386600	2710	2710	2710	2710	0
109	20240913	184500	39386600	2710	2710	2710	2710	0
110	20240913	184400	39386600	2710	2710	2710	2710	0
111	20240913	184300	39386600	2710	2710	2710	2710	0
112	20240913	184200	39386600	2710	2710	2710	2710	0
113	20240913	184100	39386600	2710	2710	2710	2710	0
114	20240913	184000	39386600	2710	2710	2710	2710	0
115	20240913	183900	39386600	2710	2710	2710	2710	0
116	20240913	183800	39386600	2710	2710	2710	2710	0
117	20240913	183700	39386600	2710	2710	2710	2710	0
118	20240913	183600	39386600	2710	2710	2710	2710	0
119	20240913	183500	39386600	2710	2710	2710	2710	0
120	20240913	183400	39386600	2710	2710	2710	2710	0
121	20240913	183300	39386600	2710	2710	2710	2710	0
122	20240913	183200	39386600	2710	2710	2710	2710	43
123	20240913	183100	39386600	2710	2710	2710	2710	0
124	20240913	183000	39386600	2710	2710	2710	2710	0
125	20240913	182900	39386600	2710	2710	2710	2710	0
126	20240913	182800	39386600	2710	2710	2710	2710	0
127	20240913	182700	39386600	2710	2710	2710	2710	0
128	20240913	182600	39386600	2710	2710	2710	2710	0
129	20240913	182500	39386600	2710	2710	2710	2710	0
130	20240913	182400	39386600	2710	2710	2710	2710	0
131	20240913	182300	39386600	2710	2710	2710	2710	0
132	20240913	182200	39386600	2710	2710	2710	2710	0
133	20240913	182100	39386600	2710	2710	2710	2710	0
134	20240913	182000	39386600	2710	2710	2710	2710	0
135	20240913	181900	39386600	2710	2710	2710	2710	0
136	20240913	181800	39386600	2710	2710	2710	2710	0
137	20240913	181700	39386600	2710	2710	2710	2710	0
138	20240913	181600	39386600	2710	2710	2710	2710	0
139	20240913	181500	39386600	2710	2710	2710	2710	0
140	20240913	181400	39386600	2710	2710	2710	2710	0
141	20240913	181300	39386600	2710	2710	2710	2710	0
142	20240913	181200	39386600	2710	2710	2710	2710	0
143	20240913	181100	39386600	2710	2710	2710	2710	0
144	20240913	181000	39386600	2710	2710	2710	2710	0
145	20240913	180900	39386600	2710	2710	2710	2710	0
146	20240913	180800	39386600	2710	2710	2710	2710	0
147	20240913	180700	39386600	2710	2710	2710	2710	0
148	20240913	180600	39386600	2710	2710	2710	2710	0
149	20240913	180500	39386600	2710	2710	2710	2710	0
150	20240913	180400	39386600	2710	2710	2710	2710	0
151	20240913	180300	39386600	2710	2710	2710	2710	0
152	20240913	180200	39386600	2710	2710	2710	2710	43
153	20240913	180100	39386600	2710	2710	2710	2710	0
154	20240913	180000	39386600	2710	2710	2710	2710	0
155	20240913	175900	39386600	2710	2710	2710	2710	0
156	20240913	175800	39386600	2710	2710	2710	2710	0
157	20240913	175700	39386600	2710	2710	2710	2710	0
158	20240913	175600	39386600	2710	2710	2710	2710	0
159	20240913	175500	39386600	2710	2710	2710	2710	0
160	20240913	175400	39386600	2710	2710	2710	2710	0
161	20240913	175300	39386600	2710	2710	2710	2710	0
162	20240913	175200	39386600	2710	2710	2710	2710	0
163	20240913	175100	39386600	2710	2710	2710	2710	0
164	20240913	175000	39386600	2710	2710	2710	2710	0
165	20240913	174900	39386600	2710	2710	2710	2710	0
166	20240913	174800	39386600	2710	2710	2710	2710	0
167	20240913	174700	39386600	2710	2710	2710	2710	0
168	20240913	174600	39386600	2710	2710	2710	2710	0
169	20240913	174500	39386600	2710	2710	2710	2710	0
170	20240913	174400	39386600	2710	2710	2710	2710	0
171	20240913	174300	39386600	2710	2710	2710	2710	0
172	20240913	174200	39386600	2710	2710	2710	2710	0
173	20240913	174100	39386600	2710	2710	2710	2710	0
174	20240913	174000	39386600	2710	2710	2710	2710	0
175	20240913	173900	39386600	2710	2710	2710	2710	0
176	20240913	173800	39386600	2710	2710	2710	2710	0
177	20240913	173700	39386600	2710	2710	2710	2710	0
178	20240913	173600	39386600	2710	2710	2710	2710	0
179	20240913	173500	39386600	2710	2710	2710	2710	0
180	20240913	173400	39386600	2710	2710	2710	2710	0
181	20240913	173300	39386600	2710	2710	2710	2710	0
182	20240913	173200	39386600	2710	2710	2710	2710	43
183	20240913	173100	39386600	2710	2710	2710	2710	0
184	20240913	173000	39386600	2710	2710	2710	2710	0
185	20240913	172900	39386600	2710	2710	2710	2710	0
186	20240913	172800	39386600	2710	2710	2710	2710	0
187	20240913	172700	39386600	2710	2710	2710	2710	0
188	20240913	172600	39386600	2710	2710	2710	2710	0
189	20240913	172500	39386600	2710	2710	2710	2710	0
190	20240913	172400	39386600	2710	2710	2710	2710	0
191	20240913	172300	39386600	2710	2710	2710	2710	0
192	20240913	172200	39386600	2710	2710	2710	2710	0
193	20240913	172100	39386600	2710	2710	2710	2710	0
194	20240913	172000	39386600	2710	2710	2710	2710	0
195	20240913	171900	39386600	2710	2710	2710	2710	0
196	20240913	171800	39386600	2710	2710	2710	2710	0
197	20240913	171700	39386600	2710	2710	2710	2710	0
198	20240913	171600	39386600	2710	2710	2710	2710	0
199	20240913	171500	39386600	2710	2710	2710	2710	0
200	20240913	171400	39386600	2710	2710	2710	2710	0
201	20240913	171300	39386600	2710	2710	2710	2710	0
202	20240913	171200	39386600	2710	2710	2710	2710	0
203	20240913	171100	39386600	2710	2710	2710	2710	0
204	20240913	171000	39386600	2710	2710	2710	2710	0
205	20240913	170900	39386600	2710	2710	2710	2710	0
206	20240913	170800	39386600	2710	2710	2710	2710	0
207	20240913	170700	39386600	2710	2710	2710	2710	0
208	20240913	170600	39386600	2710	2710	2710	2710	0
209	20240913	170500	39386600	2710	2710	2710	2710	0
210	20240913	170400	39386600	2710	2710	2710	2710	0
211	20240913	170300	39386600	2710	2710	2710	2710	0
212	20240913	170200	39386600	2710	2710	2710	2710	43
213	20240913	170100	39386600	2710	2710	2710	2710	0
214	20240913	170000	39386600	2710	2710	2710	2710	0
215	20240913	165900	39386600	2710	2710	2710	2710	0
216	20240913	165800	39386600	2710	2710	2710	2710	0
217	20240913	165700	39386600	2710	2710	2710	2710	0
218	20240913	165600	39386600	2710	2710	2710	2710	0
219	20240913	165500	39386600	2710	2710	2710	2710	0
220	20240913	165400	39386600	2710	2710	2710	2710	0
221	20240913	165300	39386600	2710	2710	2710	2710	0
222	20240913	165200	39386600	2710	2710	2710	2710	0
223	20240913	165100	39386600	2710	2710	2710	2710	0
224	20240913	165000	39386600	2710	2710	2710	2710	0
225	20240913	164900	39386600	2710	2710	2710	2710	0
226	20240913	164800	39386600	2710	2710	2710	2710	0
227	20240913	164700	39386600	2710	2710	2710	2710	0
228	20240913	164600	39386600	2710	2710	2710	2710	0
229	20240913	164500	39386600	2710	2710	2710	2710	0
230	20240913	164400	39386600	2710	2710	2710	2710	0
231	20240913	164300	39386600	2710	2710	2710	2710	0
232	20240913	164200	39386600	2710	2710	2710	2710	0
233	20240913	164100	39386600	2710	2710	2710	2710	0
234	20240913	164000	39386600	2710	2710	2710	2710	0
235	20240913	163900	39386600	2710	2710	2710	2710	0
236	20240913	163800	39386600	2710	2710	2710	2710	0
237	20240913	163700	39386600	2710	2710	2710	2710	0
238	20240913	163600	39386600	2710	2710	2710	2710	0
239	20240913	163500	39386600	2710	2710	2710	2710	0
240	20240913	163400	39386600	2710	2710	2710	2710	0
241	20240913	163300	39386600	2710	2710	2710	2710	0
242	20240913	163200	39386600	2710	2710	2710	2710	43
243	20240913	163100	39386600	2710	2710	2710	2710	0
244	20240913	163000	39386600	2710	2710	2710	2710	0
245	20240913	162900	39386600	2710	2710	2710	2710	0
246	20240913	162800	39386600	2710	2710	2710	2710	0
247	20240913	162700	39386600	2710	2710	2710	2710	0
248	20240913	162600	39386600	2710	2710	2710	2710	0
249	20240913	162500	39386600	2710	2710	2710	2710	0
250	20240913	162400	39386600	2710	2710	2710	2710	0
251	20240913	162300	39386600	2710	2710	2710	2710	0
252	20240913	162200	39386600	2710	2710	2710	2710	0
253	20240913	162100	39386600	2710	2710	2710	2710	0
254	20240913	162000	39386600	2710	2710	2710	2710	0
255	20240913	161900	39386600	2710	2710	2710	2710	0
256	20240913	161800	39386600	2710	2710	2710	2710	0
257	20240913	161700	39386600	2710	2710	2710	2710	0
258	20240913	161600	39386600	2710	2710	2710	2710	0
259	20240913	161500	39386600	2710	2710	2710	2710	0
260	20240913	161400	39386600	2710	2710	2710	2710	0
261	20240913	161300	39386600	2710	2710	2710	2710	0
262	20240913	161200	39386600	2710	2710	2710	2710	0
263	20240913	161100	39386600	2710	2710	2710	2710	0
264	20240913	161000	39386600	2710	2710	2710	2710	0
265	20240913	160900	39386600	2710	2710	2710	2710	0
266	20240913	160800	39386600	2710	2710	2710	2710	0
267	20240913	160700	39386600	2710	2710	2710	2710	0
268	20240913	160600	39386600	2710	2710	2710	2710	0
269	20240913	160500	39386600	2710	2710	2710	2710	0
270	20240913	160400	39386600	2710	2710	2710	2710	0
271	20240913	160300	39386600	2710	2710	2710	2710	0
272	20240913	160200	39386600	2710	2710	2710	2710	43
273	20240913	160100	39386600	2710	2710	2710	2710	0
274	20240913	160000	39386600	2710	2710	2710	2710	0
275	20240913	155900	39386600	2710	2710	2710	2710	0
276	20240913	155800	39386600	2710	2710	2710	2710	0
277	20240913	155700	39386600	2710	2710	2710	2710	0
278	20240913	155600	39386600	2710	2710	2710	2710	0
279	20240913	155500	39386600	2710	2710	2710	2710	0
280	20240913	155400	39386600	2710	2710	2710	2710	0
281	20240913	155300	39386600	2710	2710	2710	2710	0
282	20240913	155200	39386600	2710	2710	2710	2710	0
283	20240913	155100	39386600	2710	2710	2710	2710	0
284	20240913	155000	39386600	2710	2710	2710	2710	0
285	20240913	154900	39386600	2710	2710	2710	2710	0
286	20240913	154800	39386600	2710	2710	2710	2710	0
287	20240913	154700	39386600	2710	2710	2710	2710	0
288	20240913	154600	39386600	2710	2710	2710	2710	0
289	20240913	154500	39386600	2710	2710	2710	2710	0
290	20240913	154400	39386600	2710	2710	2710	2710	0
291	20240913	154300	39386600	2710	2710	2710	2710	0
292	20240913	154200	39386600	2710	2710	2710	2710	0
293	20240913	154100	39386600	2710	2710	2710	2710	0
294	20240913	154000	39386600	2710	2710	2710	2710	0
295	20240913	153900	39386600	2710	2710	2710	2710	0
296	20240913	153800	39386600	2710	2710	2710	2710	0
297	20240913	153700	39386600	2710	2710	2710	2710	0
298	20240913	153600	39386600	2710	2710	2710	2710	0
299	20240913	153500	39386600	2710	2710	2710	2710	0
300	20240913	153400	39386600	2710	2710	2710	2710	0
301	20240913	153300	39386600	2710	2710	2710	2710	0
302	20240913	153200	39386600	2710	2710	2710	2710	43
303	20240913	153100	39386600	2710	2710	2710	2710	0
304	20240913	153000	39386600	2710	2710	2710	2710	43
305	20240913	152900	39270070	2705	2705	2705	2705	0
306	20240913	152800	39270070	2705	2705	2705	2705	0
307	20240913	152700	39270070	2705	2705	2705	2705	0
308	20240913	152600	39270070	2705	2705	2705	2705	0
309	20240913	152500	39270070	2705	2705	2705	2705	0
310	20240913	152400	39270070	2705	2705	2705	2705	0
311	20240913	152300	39270070	2705	2705	2705	2705	0
312	20240913	152200	39270070	2705	2705	2705	2705	0
313	20240913	152100	39270070	2705	2705	2705	2705	0
314	20240913	152000	39270070	2705	2705	2705	2705	0
315	20240913	151900	39270070	2705	2705	2705	2705	0
316	20240913	151800	39270070	2705	2705	2705	2705	139
317	20240913	151700	38894075	2700	2700	2700	2700	0
318	20240913	151600	38894075	2700	2700	2700	2700	600
319	20240913	151500	37274075	2700	2700	2700	2700	269
320	20240913	151400	36547775	2700	2700	2700	2700	401
321	20240913	151300	35465075	2700	2700	2700	2700	0
322	20240913	151200	35465075	2700	2700	2700	2700	0
323	20240913	151100	35465075	2700	2700	2700	2700	0
324	20240913	151000	35465075	2700	2700	2700	2700	0
325	20240913	150900	35465075	2700	2700	2700	2700	0
326	20240913	150800	35465075	2700	2700	2700	2700	0
327	20240913	150700	35465075	2700	2700	2700	2700	0
328	20240913	150600	35465075	2700	2700	2700	2700	0
329	20240913	150500	35465075	2700	2700	2700	2700	0
330	20240913	150400	35465075	2700	2700	2700	2700	0
331	20240913	150300	35465075	2700	2700	2700	2700	0
332	20240913	150200	35465075	2700	2700	2700	2700	0
333	20240913	150100	35465075	2700	2700	2700	2700	200
334	20240913	150000	34925075	2700	2700	2700	2700	0
335	20240913	145900	34925075	2700	2700	2700	2700	100
336	20240913	145800	34655075	2700	2700	2700	2700	100
337	20240913	145700	34385075	2700	2700	2700	2700	100
338	20240913	145600	34115075	2700	2700	2700	2700	0
339	20240913	145500	34115075	2700	2700	2700	2700	100
340	20240913	145400	33845075	2700	2695	2700	2695	30
341	20240913	145300	33764100	2700	2695	2700	2695	50
342	20240913	145200	33629250	2695	2695	2695	2695	0
343	20240913	145100	33629250	2695	2695	2695	2695	0
344	20240913	145000	33629250	2695	2695	2695	2695	0
345	20240913	144900	33629250	2695	2695	2695	2695	0
346	20240913	144800	33629250	2695	2695	2695	2695	0
347	20240913	144700	33629250	2695	2695	2695	2695	0
348	20240913	144600	33629250	2695	2695	2695	2695	0
349	20240913	144500	33629250	2695	2695	2695	2695	0
350	20240913	144400	33629250	2695	2695	2695	2695	0
351	20240913	144300	33629250	2695	2695	2695	2695	0
352	20240913	144200	33629250	2695	2695	2695	2695	0
353	20240913	144100	33629250	2695	2695	2695	2695	60
354	20240913	144000	33467550	2695	2695	2695	2695	0
355	20240913	143900	33467550	2695	2695	2695	2695	0
356	20240913	143800	33467550	2695	2695	2695	2695	0
357	20240913	143700	33467550	2695	2695	2695	2695	0
358	20240913	143600	33467550	2695	2695	2695	2695	0
359	20240913	143500	33467550	2695	2695	2695	2695	0
360	20240913	143400	33467550	2695	2695	2695	2695	0
361	20240913	143300	33467550	2695	2695	2695	2695	0
362	20240913	143200	33467550	2695	2695	2695	2695	0
363	20240913	143100	33467550	2695	2695	2695	2695	0
364	20240913	143000	33467550	2695	2695	2695	2695	200
365	20240913	142900	32928550	2690	2690	2690	2690	0
366	20240913	142800	32928550	2690	2690	2690	2690	0
367	20240913	142700	32928550	2690	2690	2690	2690	0
368	20240913	142600	32928550	2690	2690	2690	2690	0
369	20240913	142500	32928550	2690	2690	2690	2690	0
370	20240913	142400	32928550	2690	2690	2690	2690	0
371	20240913	142300	32928550	2690	2690	2690	2690	0
372	20240913	142200	32928550	2690	2690	2690	2690	0
373	20240913	142100	32928550	2690	2690	2690	2690	0
374	20240913	142000	32928550	2690	2690	2690	2690	0
375	20240913	141900	32928550	2690	2690	2690	2690	0
376	20240913	141800	32928550	2690	2690	2690	2690	2
377	20240913	141700	32923170	2685	2685	2685	2685	0
378	20240913	141600	32923170	2685	2685	2685	2685	0
379	20240913	141500	32923170	2685	2685	2685	2685	0
380	20240913	141400	32923170	2685	2685	2685	2685	0
381	20240913	141300	32923170	2685	2685	2685	2685	0
382	20240913	141200	32923170	2685	2685	2685	2685	862
383	20240913	141100	30608700	2680	2680	2680	2680	0
384	20240913	141000	30608700	2680	2680	2685	2680	135
385	20240913	140900	30246750	2680	2680	2680	2680	0
386	20240913	140800	30246750	2680	2680	2680	2680	0
387	20240913	140700	30246750	2680	2680	2680	2680	0
388	20240913	140600	30246750	2680	2680	2680	2680	0
389	20240913	140500	30246750	2680	2680	2680	2680	0
390	20240913	140400	30246750	2680	2680	2680	2680	0
391	20240913	140300	30246750	2680	2680	2680	2680	0
392	20240913	140200	30246750	2680	2680	2680	2680	31
393	20240913	140100	30163670	2680	2680	2680	2680	0
394	20240913	140000	30163670	2680	2680	2680	2680	0
395	20240913	135900	30163670	2680	2680	2680	2680	0
396	20240913	135800	30163670	2680	2680	2680	2680	0
397	20240913	135700	30163670	2680	2680	2680	2680	0
398	20240913	135600	30163670	2680	2680	2680	2680	0
399	20240913	135500	30163670	2680	2680	2680	2680	0
400	20240913	135400	30163670	2680	2680	2680	2680	0
401	20240913	135300	30163670	2680	2680	2680	2680	0
402	20240913	135200	30163670	2680	2680	2680	2680	0
403	20240913	135100	30163670	2680	2680	2680	2680	0
404	20240913	135000	30163670	2680	2680	2680	2680	0
405	20240913	134900	30163670	2680	2680	2680	2680	0
406	20240913	134800	30163670	2680	2680	2680	2680	0
407	20240913	134700	30163670	2680	2680	2680	2680	0
408	20240913	134600	30163670	2680	2680	2680	2680	0
409	20240913	134500	30163670	2680	2680	2680	2680	0
410	20240913	134400	30163670	2680	2680	2680	2680	0
411	20240913	134300	30163670	2680	2680	2680	2680	0
412	20240913	134200	30163670	2680	2680	2680	2680	0
413	20240913	134100	30163670	2680	2680	2680	2680	0
414	20240913	134000	30163670	2680	2680	2680	2680	0
415	20240913	133900	30163670	2680	2680	2680	2680	0
416	20240913	133800	30163670	2680	2680	2680	2680	0
417	20240913	133700	30163670	2680	2680	2680	2680	0
418	20240913	133600	30163670	2680	2680	2680	2680	0
419	20240913	133500	30163670	2680	2680	2680	2680	0
420	20240913	133400	30163670	2680	2680	2680	2680	0
421	20240913	133300	30163670	2680	2680	2680	2680	0
422	20240913	133200	30163670	2680	2680	2680	2680	5
423	20240913	133100	30150270	2685	2685	2685	2685	1
424	20240913	133000	30147585	2670	2670	2670	2670	0
425	20240913	132900	30147585	2670	2670	2670	2670	0
426	20240913	132800	30147585	2670	2670	2670	2670	0
427	20240913	132700	30147585	2670	2680	2680	2670	100
428	20240913	132600	29880460	2685	2685	2685	2685	0
429	20240913	132500	29880460	2685	2685	2685	2685	0
430	20240913	132400	29880460	2685	2685	2685	2680	5
431	20240913	132300	29867050	2670	2670	2670	2670	0
432	20240913	132200	29867050	2670	2670	2670	2670	0
433	20240913	132100	29867050	2670	2670	2670	2670	0
434	20240913	132000	29867050	2670	2670	2670	2670	0
435	20240913	131900	29867050	2670	2670	2670	2670	0
436	20240913	131800	29867050	2670	2670	2670	2670	0
437	20240913	131700	29867050	2670	2670	2670	2670	0
438	20240913	131600	29867050	2670	2670	2670	2670	0
439	20240913	131500	29867050	2670	2670	2670	2670	0
440	20240913	131400	29867050	2670	2670	2670	2670	0
441	20240913	131300	29867050	2670	2670	2670	2670	0
442	20240913	131200	29867050	2670	2670	2670	2670	0
443	20240913	131100	29867050	2670	2670	2670	2670	0
444	20240913	131000	29867050	2670	2670	2670	2670	0
445	20240913	130900	29867050	2670	2670	2670	2670	0
446	20240913	130800	29867050	2670	2670	2670	2670	0
447	20240913	130700	29867050	2670	2670	2670	2670	0
448	20240913	130600	29867050	2670	2670	2670	2670	0
449	20240913	130500	29867050	2670	2670	2670	2670	0
450	20240913	130400	29867050	2670	2670	2670	2670	0
451	20240913	130300	29867050	2670	2670	2670	2670	0
452	20240913	130200	29867050	2670	2670	2670	2670	0
453	20240913	130100	29867050	2670	2670	2670	2670	0
454	20240913	130000	29867050	2670	2670	2670	2670	0
455	20240913	125900	29867050	2670	2670	2670	2670	0
456	20240913	125800	29867050	2670	2670	2670	2670	0
457	20240913	125700	29867050	2670	2670	2670	2670	0
458	20240913	125600	29867050	2670	2670	2670	2670	0
459	20240913	125500	29867050	2670	2670	2670	2670	0
460	20240913	125400	29867050	2670	2670	2670	2670	0
461	20240913	125300	29867050	2670	2670	2670	2670	0
462	20240913	125200	29867050	2670	2675	2675	2670	39
463	20240913	125100	29762905	2670	2670	2670	2670	0
464	20240913	125000	29762905	2670	2670	2670	2670	0
465	20240913	124900	29762905	2670	2670	2670	2670	0
466	20240913	124800	29762905	2670	2670	2670	2670	0
467	20240913	124700	29762905	2670	2670	2670	2670	0
468	20240913	124600	29762905	2670	2670	2670	2670	0
469	20240913	124500	29762905	2670	2670	2670	2670	0
470	20240913	124400	29762905	2670	2670	2670	2670	0
471	20240913	124300	29762905	2670	2670	2670	2670	0
472	20240913	124200	29762905	2670	2670	2670	2670	0
473	20240913	124100	29762905	2670	2670	2670	2670	0
474	20240913	124000	29762905	2670	2670	2670	2670	141
475	20240913	123900	29386435	2680	2680	2680	2680	60
476	20240913	123800	29225635	2680	2680	2680	2680	0
477	20240913	123700	29225635	2680	2680	2680	2680	2
478	20240913	123600	29220275	2680	2680	2680	2680	0
479	20240913	123500	29220275	2680	2680	2680	2680	0
480	20240913	123400	29220275	2680	2680	2680	2680	0
481	20240913	123300	29220275	2680	2680	2680	2680	0
482	20240913	123200	29220275	2680	2680	2680	2680	0
483	20240913	123100	29220275	2680	2680	2680	2680	24
484	20240913	123000	29155955	2685	2685	2685	2685	0
485	20240913	122900	29155955	2685	2685	2685	2685	0
486	20240913	122800	29155955	2685	2685	2685	2685	9
487	20240913	122700	29131790	2680	2680	2680	2680	0
488	20240913	122600	29131790	2680	2680	2680	2680	0
489	20240913	122500	29131790	2680	2680	2680	2680	0
490	20240913	122400	29131790	2680	2680	2680	2680	0
491	20240913	122300	29131790	2680	2680	2680	2680	0
492	20240913	122200	29131790	2680	2680	2680	2680	0
493	20240913	122100	29131790	2680	2680	2680	2680	0
494	20240913	122000	29131790	2680	2680	2680	2680	0
495	20240913	121900	29131790	2680	2680	2680	2680	0
496	20240913	121800	29131790	2680	2680	2680	2680	0
497	20240913	121700	29131790	2680	2680	2680	2680	0
498	20240913	121600	29131790	2680	2680	2680	2680	0
499	20240913	121500	29131790	2680	2680	2680	2680	0
500	20240913	121400	29131790	2680	2680	2680	2680	21
501	20240913	121300	29075510	2680	2680	2680	2680	0
502	20240913	121200	29075510	2680	2680	2680	2680	0
503	20240913	121100	29075510	2680	2680	2680	2680	0
504	20240913	121000	29075510	2680	2680	2680	2680	1
505	20240913	120900	29072830	2685	2685	2685	2685	0
506	20240913	120800	29072830	2685	2685	2685	2685	0
507	20240913	120700	29072830	2685	2685	2685	2685	0
508	20240913	120600	29072830	2685	2685	2685	2685	0
509	20240913	120500	29072830	2685	2685	2685	2685	0
510	20240913	120400	29072830	2685	2685	2685	2685	0
511	20240913	120300	29072830	2685	2685	2685	2685	0
512	20240913	120200	29072830	2685	2685	2685	2685	0
513	20240913	120100	29072830	2685	2685	2685	2685	0
514	20240913	120000	29072830	2685	2685	2685	2685	0
515	20240913	115900	29072830	2685	2685	2685	2685	0
516	20240913	115800	29072830	2685	2685	2685	2685	0
517	20240913	115700	29072830	2685	2685	2685	2685	0
518	20240913	115600	29072830	2685	2685	2685	2685	0
519	20240913	115500	29072830	2685	2685	2685	2685	0
520	20240913	115400	29072830	2685	2685	2685	2685	0
521	20240913	115300	29072830	2685	2685	2685	2685	0
522	20240913	115200	29072830	2685	2685	2685	2685	0
523	20240913	115100	29072830	2685	2685	2685	2685	0
524	20240913	115000	29072830	2685	2685	2685	2685	0
525	20240913	114900	29072830	2685	2685	2685	2685	0
526	20240913	114800	29072830	2685	2685	2685	2685	0
527	20240913	114700	29072830	2685	2685	2685	2685	0
528	20240913	114600	29072830	2685	2685	2685	2685	0
529	20240913	114500	29072830	2685	2685	2685	2685	0
530	20240913	114400	29072830	2685	2685	2685	2685	0
531	20240913	114300	29072830	2685	2685	2685	2685	0
532	20240913	114200	29072830	2685	2685	2685	2685	0
533	20240913	114100	29072830	2685	2685	2685	2685	0
534	20240913	114000	29072830	2685	2685	2685	2685	0
535	20240913	113900	29072830	2685	2685	2685	2685	0
536	20240913	113800	29072830	2685	2685	2685	2685	0
537	20240913	113700	29072830	2685	2685	2685	2685	0
538	20240913	113600	29072830	2685	2660	2685	2660	2
539	20240913	113500	29067485	2660	2660	2660	2660	0
540	20240913	113400	29067485	2660	2660	2660	2660	0
541	20240913	113300	29067485	2660	2660	2660	2660	0
542	20240913	113200	29067485	2660	2660	2660	2660	0
543	20240913	113100	29067485	2660	2660	2660	2660	0
544	20240913	113000	29067485	2660	2660	2660	2660	0
545	20240913	112900	29067485	2660	2660	2660	2660	0
546	20240913	112800	29067485	2660	2660	2660	2660	0
547	20240913	112700	29067485	2660	2660	2660	2660	0
548	20240913	112600	29067485	2660	2660	2660	2660	0
549	20240913	112500	29067485	2660	2660	2660	2660	0
550	20240913	112400	29067485	2660	2660	2660	2660	0
551	20240913	112300	29067485	2660	2660	2660	2660	0
552	20240913	112200	29067485	2660	2660	2660	2660	0
553	20240913	112100	29067485	2660	2660	2660	2660	0
554	20240913	112000	29067485	2660	2660	2660	2660	0
555	20240913	111900	29067485	2660	2660	2660	2660	0
556	20240913	111800	29067485	2660	2660	2660	2660	0
557	20240913	111700	29067485	2660	2660	2660	2660	0
558	20240913	111600	29067485	2660	2660	2660	2660	0
559	20240913	111500	29067485	2660	2660	2660	2660	0
560	20240913	111400	29067485	2660	2660	2660	2660	0
561	20240913	111300	29067485	2660	2660	2660	2660	0
562	20240913	111200	29067485	2660	2660	2660	2660	0
563	20240913	111100	29067485	2660	2660	2660	2660	0
564	20240913	111000	29067485	2660	2660	2660	2660	0
565	20240913	110900	29067485	2660	2660	2660	2660	0
566	20240913	110800	29067485	2660	2660	2660	2660	0
567	20240913	110700	29067485	2660	2675	2675	2655	1622
568	20240913	110600	24746260	2670	2670	2670	2670	0
569	20240913	110500	24746260	2670	2670	2670	2670	0
570	20240913	110400	24746260	2670	2670	2670	2670	0
571	20240913	110300	24746260	2670	2670	2670	2670	0
572	20240913	110200	24746260	2670	2670	2670	2670	0
573	20240913	110100	24746260	2670	2670	2670	2670	0
574	20240913	110000	24746260	2670	2670	2670	2670	0
575	20240913	105900	24746260	2670	2670	2670	2670	0
576	20240913	105800	24746260	2670	2670	2670	2670	0
577	20240913	105700	24746260	2670	2670	2670	2670	0
578	20240913	105600	24746260	2670	2670	2670	2670	43
579	20240913	105500	24631450	2670	2670	2670	2670	0
580	20240913	105400	24631450	2670	2670	2670	2670	0
581	20240913	105300	24631450	2670	2670	2670	2670	0
582	20240913	105200	24631450	2670	2670	2670	2670	0
583	20240913	105100	24631450	2670	2670	2670	2670	100
584	20240913	105000	24364450	2670	2670	2670	2670	0
585	20240913	104900	24364450	2670	2670	2670	2670	0
586	20240913	104800	24364450	2670	2675	2675	2670	500
587	20240913	104700	23027470	2695	2695	2695	2695	0
588	20240913	104600	23027470	2695	2695	2695	2695	0
589	20240913	104500	23027470	2695	2695	2695	2695	0
590	20240913	104400	23027470	2695	2695	2695	2695	0
591	20240913	104300	23027470	2695	2695	2695	2695	0
592	20240913	104200	23027470	2695	2695	2695	2695	0
593	20240913	104100	23027470	2695	2695	2695	2695	0
594	20240913	104000	23027470	2695	2695	2695	2695	0
595	20240913	103900	23027470	2695	2695	2695	2695	0
596	20240913	103800	23027470	2695	2695	2695	2695	0
597	20240913	103700	23027470	2695	2695	2695	2695	0
598	20240913	103600	23027470	2695	2675	2695	2675	2
599	20240913	103500	23022100	2670	2670	2670	2670	0
600	20240913	103400	23022100	2670	2670	2670	2670	0
601	20240913	103300	23022100	2670	2670	2670	2670	0
602	20240913	103200	23022100	2670	2670	2670	2670	0
603	20240913	103100	23022100	2670	2670	2670	2670	0
604	20240913	103000	23022100	2670	2670	2670	2670	0
605	20240913	102900	23022100	2670	2690	2690	2670	2200
606	20240913	102800	17108100	2680	2685	2685	2680	609
607	20240913	102700	15475725	2690	2690	2690	2690	0
608	20240913	102600	15475725	2690	2690	2690	2690	0
609	20240913	102500	15475725	2690	2690	2690	2690	0
610	20240913	102400	15475725	2690	2690	2690	2690	3
611	20240913	102300	15467655	2700	2700	2700	2700	0
612	20240913	102200	15467655	2700	2700	2700	2700	0
613	20240913	102100	15467655	2700	2700	2700	2700	0
614	20240913	102000	15467655	2700	2700	2700	2700	0
615	20240913	101900	15467655	2700	2700	2700	2700	0
616	20240913	101800	15467655	2700	2700	2700	2700	0
617	20240913	101700	15467655	2700	2700	2700	2700	0
618	20240913	101600	15467655	2700	2700	2700	2700	0
619	20240913	101500	15467655	2700	2700	2700	2700	0
620	20240913	101400	15467655	2700	2700	2700	2700	0
621	20240913	101300	15467655	2700	2700	2700	2700	0
622	20240913	101200	15467655	2700	2700	2700	2700	0
623	20240913	101100	15467655	2700	2700	2700	2700	0
624	20240913	101000	15467655	2700	2700	2700	2700	0
625	20240913	100900	15467655	2700	2700	2700	2700	0
626	20240913	100800	15467655	2700	2700	2700	2700	0
627	20240913	100700	15467655	2700	2700	2700	2700	0
628	20240913	100600	15467655	2700	2700	2700	2700	10
629	20240913	100500	15440655	2700	2700	2700	2700	0
630	20240913	100400	15440655	2700	2700	2700	2700	0
631	20240913	100300	15440655	2700	2700	2700	2700	0
632	20240913	100200	15440655	2700	2700	2700	2700	0
633	20240913	100100	15440655	2700	2700	2700	2700	0
634	20240913	100000	15440655	2700	2700	2700	2700	0
635	20240913	095900	15440655	2700	2700	2700	2700	0
636	20240913	095800	15440655	2700	2700	2700	2700	0
637	20240913	095700	15440655	2700	2700	2700	2700	29
638	20240913	095600	15362355	2700	2700	2700	2700	9
639	20240913	095500	15338055	2700	2700	2700	2700	0
640	20240913	095400	15338055	2700	2700	2700	2700	0
641	20240913	095300	15338055	2700	2700	2700	2700	156
642	20240913	095200	14916855	2700	2700	2700	2700	0
643	20240913	095100	14916855	2700	2700	2700	2700	0
644	20240913	095000	14916855	2700	2700	2700	2700	0
645	20240913	094900	14916855	2700	2700	2700	2700	0
646	20240913	094800	14916855	2700	2700	2700	2700	0
647	20240913	094700	14916855	2700	2700	2700	2700	0
648	20240913	094600	14916855	2700	2700	2700	2700	0
649	20240913	094500	14916855	2700	2700	2700	2700	0
650	20240913	094400	14916855	2700	2700	2700	2700	0
651	20240913	094300	14916855	2700	2700	2700	2700	0
652	20240913	094200	14916855	2700	2700	2700	2700	0
653	20240913	094100	14916855	2700	2700	2700	2700	2
654	20240913	094000	14911455	2700	2700	2700	2700	1
655	20240913	093900	14908755	2700	2700	2700	2700	3
656	20240913	093800	14900655	2680	2680	2680	2680	0
657	20240913	093700	14900655	2680	2680	2680	2680	0
658	20240913	093600	14900655	2680	2680	2680	2680	0
659	20240913	093500	14900655	2680	2680	2680	2680	0
660	20240913	093400	14900655	2680	2680	2680	2680	0
661	20240913	093300	14900655	2680	2680	2680	2680	0
662	20240913	093200	14900655	2680	2680	2680	2680	0
663	20240913	093100	14900655	2680	2680	2680	2680	0
664	20240913	093000	14900655	2680	2680	2680	2680	0
665	20240913	092900	14900655	2680	2680	2680	2680	0
666	20240913	092800	14900655	2680	2680	2680	2680	0
667	20240913	092700	14900655	2680	2680	2680	2680	0
668	20240913	092600	14900655	2680	2680	2680	2680	0
669	20240913	092500	14900655	2680	2695	2695	2680	295
670	20240913	092400	14109995	2695	2695	2695	2695	0
671	20240913	092300	14109995	2695	2695	2695	2695	0
672	20240913	092200	14109995	2695	2695	2695	2695	0
673	20240913	092100	14109995	2695	2695	2695	2695	9
674	20240913	092000	14085740	2705	2705	2705	2705	0
675	20240913	091900	14085740	2705	2705	2705	2705	0
676	20240913	091800	14085740	2705	2705	2705	2705	0
677	20240913	091700	14085740	2705	2705	2705	2705	18
678	20240913	091600	14037050	2705	2705	2705	2705	193
679	20240913	091500	13514985	2705	2705	2705	2705	100
680	20240913	091400	13244485	2700	2700	2700	2700	0
681	20240913	091300	13244485	2700	2700	2700	2700	0
682	20240913	091200	13244485	2700	2700	2700	2700	0
683	20240913	091100	13244485	2700	2700	2700	2700	0
684	20240913	091000	13244485	2700	2700	2700	2700	0
685	20240913	090900	13244485	2700	2700	2700	2700	0
686	20240913	090800	13244485	2700	2700	2700	2700	13
687	20240913	090700	13209385	2700	2700	2700	2700	0
688	20240913	090600	13209385	2700	2700	2700	2700	0
689	20240913	090500	13209385	2700	2710	2710	2700	369
690	20240913	090400	12213075	2705	2705	2705	2705	0
691	20240913	090300	12213075	2705	2705	2705	2705	0
692	20240913	090200	12213075	2705	2705	2705	2705	0
693	20240913	090100	12213075	2705	2705	2705	2705	0
694	20240913	090000	12213075	2705	2705	2705	2705	4515