KissMeData/007530/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184900	4578820	2690	2690	2690	2690	114
3	20240912	184800	4578820	2690	2690	2690	2690	0
4	20240912	184700	4578820	2690	2690	2690	2690	0
5	20240912	184600	4578820	2690	2690	2690	2690	0
6	20240912	184500	4578820	2690	2690	2690	2690	0
7	20240912	184400	4578820	2690	2690	2690	2690	0
8	20240912	184300	4578820	2690	2690	2690	2690	0
9	20240912	184200	4578820	2690	2690	2690	2690	0
10	20240912	184100	4578820	2690	2690	2690	2690	0
11	20240912	184000	4578820	2690	2690	2690	2690	0
12	20240912	183900	4578820	2690	2690	2690	2690	0
13	20240912	183800	4578820	2690	2690	2690	2690	0
14	20240912	183700	4578820	2690	2690	2690	2690	0
15	20240912	183600	4578820	2690	2690	2690	2690	0
16	20240912	183500	4578820	2690	2690	2690	2690	0
17	20240912	183400	4578820	2690	2690	2690	2690	0
18	20240912	183300	4578820	2690	2690	2690	2690	0
19	20240912	183200	4578820	2690	2690	2690	2690	0
20	20240912	183100	4578820	2690	2690	2690	2690	0
21	20240912	183000	4578820	2690	2690	2690	2690	0
22	20240912	182900	4578820	2690	2690	2690	2690	0
23	20240912	182800	4578820	2690	2690	2690	2690	0
24	20240912	182700	4578820	2690	2690	2690	2690	0
25	20240912	182600	4578820	2690	2690	2690	2690	0
26	20240912	182500	4578820	2690	2690	2690	2690	0
27	20240912	182400	4578820	2690	2690	2690	2690	0
28	20240912	182300	4578820	2690	2690	2690	2690	0
29	20240912	182200	4578820	2690	2690	2690	2690	0
30	20240912	182100	4578820	2690	2690	2690	2690	0
31	20240912	182000	4578820	2690	2690	2690	2690	0
32	20240912	181900	4578820	2690	2690	2690	2690	114
33	20240912	181800	4578820	2690	2690	2690	2690	0
34	20240912	181700	4578820	2690	2690	2690	2690	0
35	20240912	181600	4578820	2690	2690	2690	2690	0
36	20240912	181500	4578820	2690	2690	2690	2690	0
37	20240912	181400	4578820	2690	2690	2690	2690	0
38	20240912	181300	4578820	2690	2690	2690	2690	0
39	20240912	181200	4578820	2690	2690	2690	2690	0
40	20240912	181100	4578820	2690	2690	2690	2690	0
41	20240912	181000	4578820	2690	2690	2690	2690	0
42	20240912	180900	4578820	2690	2690	2690	2690	0
43	20240912	180800	4578820	2690	2690	2690	2690	0
44	20240912	180700	4578820	2690	2690	2690	2690	0
45	20240912	180600	4578820	2690	2690	2690	2690	0
46	20240912	180500	4578820	2690	2690	2690	2690	0
47	20240912	180400	4578820	2690	2690	2690	2690	0
48	20240912	180300	4578820	2690	2690	2690	2690	0
49	20240912	180200	4578820	2690	2690	2690	2690	0
50	20240912	180100	4578820	2690	2690	2690	2690	0
51	20240912	180000	4578820	2690	2690	2690	2690	0
52	20240912	175900	4578820	2690	2690	2690	2690	0
53	20240912	175800	4578820	2690	2690	2690	2690	0
54	20240912	175700	4578820	2690	2690	2690	2690	0
55	20240912	175600	4578820	2690	2690	2690	2690	0
56	20240912	175500	4578820	2690	2690	2690	2690	0
57	20240912	175400	4578820	2690	2690	2690	2690	0
58	20240912	175300	4578820	2690	2690	2690	2690	0
59	20240912	175200	4578820	2690	2690	2690	2690	0
60	20240912	175100	4578820	2690	2690	2690	2690	0
61	20240912	175000	4578820	2690	2690	2690	2690	0
62	20240912	174900	4578820	2690	2690	2690	2690	114
63	20240912	174800	4578820	2690	2690	2690	2690	0
64	20240912	174700	4578820	2690	2690	2690	2690	0
65	20240912	174600	4578820	2690	2690	2690	2690	0
66	20240912	174500	4578820	2690	2690	2690	2690	0
67	20240912	174400	4578820	2690	2690	2690	2690	0
68	20240912	174300	4578820	2690	2690	2690	2690	0
69	20240912	174200	4578820	2690	2690	2690	2690	0
70	20240912	174100	4578820	2690	2690	2690	2690	0
71	20240912	174000	4578820	2690	2690	2690	2690	0
72	20240912	173900	4578820	2690	2690	2690	2690	0
73	20240912	173800	4578820	2690	2690	2690	2690	0
74	20240912	173700	4578820	2690	2690	2690	2690	0
75	20240912	173600	4578820	2690	2690	2690	2690	0
76	20240912	173500	4578820	2690	2690	2690	2690	0
77	20240912	173400	4578820	2690	2690	2690	2690	0
78	20240912	173300	4578820	2690	2690	2690	2690	0
79	20240912	173200	4578820	2690	2690	2690	2690	0
80	20240912	173100	4578820	2690	2690	2690	2690	0
81	20240912	173000	4578820	2690	2690	2690	2690	0
82	20240912	172900	4578820	2690	2690	2690	2690	0
83	20240912	172800	4578820	2690	2690	2690	2690	0
84	20240912	172700	4578820	2690	2690	2690	2690	0
85	20240912	172600	4578820	2690	2690	2690	2690	0
86	20240912	172500	4578820	2690	2690	2690	2690	0
87	20240912	172400	4578820	2690	2690	2690	2690	0
88	20240912	172300	4578820	2690	2690	2690	2690	0
89	20240912	172200	4578820	2690	2690	2690	2690	0
90	20240912	172100	4578820	2690	2690	2690	2690	0
91	20240912	172000	4578820	2690	2690	2690	2690	0
92	20240912	171900	4578820	2690	2690	2690	2690	114
93	20240912	171800	4578820	2690	2690	2690	2690	0
94	20240912	171700	4578820	2690	2690	2690	2690	0
95	20240912	171600	4578820	2690	2690	2690	2690	0
96	20240912	171500	4578820	2690	2690	2690	2690	0
97	20240912	171400	4578820	2690	2690	2690	2690	0
98	20240912	171300	4578820	2690	2690	2690	2690	0
99	20240912	171200	4578820	2690	2690	2690	2690	0
100	20240912	171100	4578820	2690	2690	2690	2690	0
101	20240912	171000	4578820	2690	2690	2690	2690	0
102	20240912	170900	4578820	2690	2690	2690	2690	0
103	20240912	170800	4578820	2690	2690	2690	2690	0
104	20240912	170700	4578820	2690	2690	2690	2690	0
105	20240912	170600	4578820	2690	2690	2690	2690	0
106	20240912	170500	4578820	2690	2690	2690	2690	0
107	20240912	170400	4578820	2690	2690	2690	2690	0
108	20240912	170300	4578820	2690	2690	2690	2690	0
109	20240912	170200	4578820	2690	2690	2690	2690	0
110	20240912	170100	4578820	2690	2690	2690	2690	0
111	20240912	170000	4578820	2690	2690	2690	2690	0
112	20240912	165900	4578820	2690	2690	2690	2690	0
113	20240912	165800	4578820	2690	2690	2690	2690	0
114	20240912	165700	4578820	2690	2690	2690	2690	0
115	20240912	165600	4578820	2690	2690	2690	2690	0
116	20240912	165500	4578820	2690	2690	2690	2690	0
117	20240912	165400	4578820	2690	2690	2690	2690	0
118	20240912	165300	4578820	2690	2690	2690	2690	0
119	20240912	165200	4578820	2690	2690	2690	2690	0
120	20240912	165100	4578820	2690	2690	2690	2690	0
121	20240912	165000	4578820	2690	2690	2690	2690	0
122	20240912	164900	4578820	2690	2690	2690	2690	114
123	20240912	164800	4578820	2690	2690	2690	2690	0
124	20240912	164700	4578820	2690	2690	2690	2690	0
125	20240912	164600	4578820	2690	2690	2690	2690	0
126	20240912	164500	4578820	2690	2690	2690	2690	0
127	20240912	164400	4578820	2690	2690	2690	2690	0
128	20240912	164300	4578820	2690	2690	2690	2690	0
129	20240912	164200	4578820	2690	2690	2690	2690	0
130	20240912	164100	4578820	2690	2690	2690	2690	0
131	20240912	164000	4578820	2690	2690	2690	2690	0
132	20240912	163900	4578820	2690	2690	2690	2690	0
133	20240912	163800	4578820	2690	2690	2690	2690	0
134	20240912	163700	4578820	2690	2690	2690	2690	0
135	20240912	163600	4578820	2690	2690	2690	2690	0
136	20240912	163500	4578820	2690	2690	2690	2690	0
137	20240912	163400	4578820	2690	2690	2690	2690	0
138	20240912	163300	4578820	2690	2690	2690	2690	0
139	20240912	163200	4578820	2690	2690	2690	2690	0
140	20240912	163100	4578820	2690	2690	2690	2690	0
141	20240912	163000	4578820	2690	2690	2690	2690	0
142	20240912	162900	4578820	2690	2690	2690	2690	0
143	20240912	162800	4578820	2690	2690	2690	2690	0
144	20240912	162700	4578820	2690	2690	2690	2690	0
145	20240912	162600	4578820	2690	2690	2690	2690	0
146	20240912	162500	4578820	2690	2690	2690	2690	0
147	20240912	162400	4578820	2690	2690	2690	2690	0
148	20240912	162300	4578820	2690	2690	2690	2690	0
149	20240912	162200	4578820	2690	2690	2690	2690	0
150	20240912	162100	4578820	2690	2690	2690	2690	0
151	20240912	162000	4578820	2690	2690	2690	2690	0
152	20240912	161900	4578820	2690	2690	2690	2690	114
153	20240912	161800	4578820	2690	2690	2690	2690	0
154	20240912	161700	4578820	2690	2690	2690	2690	0
155	20240912	161600	4578820	2690	2690	2690	2690	0
156	20240912	161500	4578820	2690	2690	2690	2690	0
157	20240912	161400	4578820	2690	2690	2690	2690	0
158	20240912	161300	4578820	2690	2690	2690	2690	0
159	20240912	161200	4578820	2690	2690	2690	2690	0
160	20240912	161100	4578820	2690	2690	2690	2690	0
161	20240912	161000	4578820	2690	2690	2690	2690	0
162	20240912	160900	4578820	2690	2690	2690	2690	0
163	20240912	160800	4578820	2690	2690	2690	2690	0
164	20240912	160700	4578820	2690	2690	2690	2690	0
165	20240912	160600	4578820	2690	2690	2690	2690	0
166	20240912	160500	4578820	2690	2690	2690	2690	0
167	20240912	160400	4578820	2690	2690	2690	2690	0
168	20240912	160300	4578820	2690	2690	2690	2690	0
169	20240912	160200	4578820	2690	2690	2690	2690	0
170	20240912	160100	4578820	2690	2690	2690	2690	0
171	20240912	160000	4578820	2690	2690	2690	2690	0
172	20240912	155900	4578820	2690	2690	2690	2690	0
173	20240912	155800	4578820	2690	2690	2690	2690	0
174	20240912	155700	4578820	2690	2690	2690	2690	0
175	20240912	155600	4578820	2690	2690	2690	2690	0
176	20240912	155500	4578820	2690	2690	2690	2690	0
177	20240912	155400	4578820	2690	2690	2690	2690	0
178	20240912	155300	4578820	2690	2690	2690	2690	0
179	20240912	155200	4578820	2690	2690	2690	2690	0
180	20240912	155100	4578820	2690	2690	2690	2690	0
181	20240912	155000	4578820	2690	2690	2690	2690	0
182	20240912	154900	4578820	2690	2690	2690	2690	114
183	20240912	154800	4578820	2690	2690	2690	2690	0
184	20240912	154700	4578820	2690	2690	2690	2690	0
185	20240912	154600	4578820	2690	2690	2690	2690	0
186	20240912	154500	4578820	2690	2690	2690	2690	0
187	20240912	154400	4578820	2690	2690	2690	2690	0
188	20240912	154300	4578820	2690	2690	2690	2690	0
189	20240912	154200	4578820	2690	2690	2690	2690	0
190	20240912	154100	4578820	2690	2690	2690	2690	0
191	20240912	154000	4578820	2690	2690	2690	2690	0
192	20240912	153900	4578820	2690	2690	2690	2690	0
193	20240912	153800	4578820	2690	2690	2690	2690	0
194	20240912	153700	4578820	2690	2690	2690	2690	0
195	20240912	153600	4578820	2690	2690	2690	2690	0
196	20240912	153500	4578820	2690	2690	2690	2690	0
197	20240912	153400	4578820	2690	2690	2690	2690	0
198	20240912	153300	4578820	2690	2690	2690	2690	0
199	20240912	153200	4578820	2690	2690	2690	2690	0
200	20240912	153100	4578820	2690	2690	2690	2690	0
201	20240912	153000	4578820	2690	2690	2690	2690	114
202	20240912	152900	4272160	2695	2695	2695	2695	0
203	20240912	152800	4272160	2695	2695	2695	2695	0
204	20240912	152700	4272160	2695	2695	2695	2695	0
205	20240912	152600	4272160	2695	2695	2695	2695	0
206	20240912	152500	4272160	2695	2695	2695	2695	0
207	20240912	152400	4272160	2695	2695	2695	2695	0
208	20240912	152300	4272160	2695	2695	2695	2695	0
209	20240912	152200	4272160	2695	2695	2695	2695	0
210	20240912	152100	4272160	2695	2695	2695	2695	0
211	20240912	152000	4272160	2695	2695	2695	2695	0
212	20240912	151900	4272160	2695	2695	2695	2695	0
213	20240912	151800	4272160	2695	2695	2695	2695	0
214	20240912	151700	4272160	2695	2695	2695	2695	0
215	20240912	151600	4272160	2695	2695	2695	2695	0
216	20240912	151500	4272160	2695	2695	2695	2695	0
217	20240912	151400	4272160	2695	2695	2695	2695	0
218	20240912	151300	4272160	2695	2700	2700	2695	200
219	20240912	151200	3732750	2730	2730	2730	2730	0
220	20240912	151100	3732750	2730	2730	2730	2730	0
221	20240912	151000	3732750	2730	2730	2730	2730	0
222	20240912	150900	3732750	2730	2730	2730	2730	0
223	20240912	150800	3732750	2730	2710	2730	2700	202
224	20240912	150700	3186400	2735	2735	2735	2735	2
225	20240912	150600	3180930	2735	2735	2735	2735	0
226	20240912	150500	3180930	2735	2735	2735	2735	0
227	20240912	150400	3180930	2735	2735	2735	2735	0
228	20240912	150300	3180930	2735	2735	2735	2735	0
229	20240912	150200	3180930	2735	2735	2735	2735	0
230	20240912	150100	3180930	2735	2735	2735	2735	0
231	20240912	150000	3180930	2735	2735	2735	2735	0
232	20240912	145900	3180930	2735	2735	2735	2735	0
233	20240912	145800	3180930	2735	2735	2735	2735	0
234	20240912	145700	3180930	2735	2735	2735	2735	0
235	20240912	145600	3180930	2735	2735	2735	2735	0
236	20240912	145500	3180930	2735	2735	2735	2735	0
237	20240912	145400	3180930	2735	2735	2735	2735	0
238	20240912	145300	3180930	2735	2735	2735	2735	0
239	20240912	145200	3180930	2735	2735	2735	2735	0
240	20240912	145100	3180930	2735	2730	2735	2730	12
241	20240912	145000	3148160	2730	2715	2730	2715	87
242	20240912	144900	2911440	2710	2710	2710	2710	50
243	20240912	144800	2775940	2715	2715	2715	2715	0
244	20240912	144700	2775940	2715	2715	2715	2715	0
245	20240912	144600	2775940	2715	2715	2715	2715	0
246	20240912	144500	2775940	2715	2715	2715	2715	0
247	20240912	144400	2775940	2715	2715	2715	2715	0
248	20240912	144300	2775940	2715	2715	2715	2715	4
249	20240912	144200	2765080	2730	2730	2730	2730	0
250	20240912	144100	2765080	2730	2730	2730	2730	0
251	20240912	144000	2765080	2730	2730	2730	2730	0
252	20240912	143900	2765080	2730	2730	2730	2730	1
253	20240912	143800	2762350	2715	2715	2715	2715	0
254	20240912	143700	2762350	2715	2715	2715	2715	40
255	20240912	143600	2653750	2715	2715	2715	2715	0
256	20240912	143500	2653750	2715	2715	2715	2715	0
257	20240912	143400	2653750	2715	2715	2715	2715	0
258	20240912	143300	2653750	2715	2715	2715	2715	0
259	20240912	143200	2653750	2715	2715	2715	2715	0
260	20240912	143100	2653750	2715	2715	2715	2715	0
261	20240912	143000	2653750	2715	2715	2715	2715	0
262	20240912	142900	2653750	2715	2715	2715	2715	0
263	20240912	142800	2653750	2715	2715	2715	2715	0
264	20240912	142700	2653750	2715	2720	2720	2715	119
265	20240912	142600	2330410	2745	2745	2745	2745	0
266	20240912	142500	2330410	2745	2745	2745	2745	0
267	20240912	142400	2330410	2745	2745	2745	2745	0
268	20240912	142300	2330410	2745	2745	2745	2745	0
269	20240912	142200	2330410	2745	2745	2745	2745	0
270	20240912	142100	2330410	2745	2745	2745	2745	0
271	20240912	142000	2330410	2745	2745	2745	2745	0
272	20240912	141900	2330410	2745	2745	2745	2745	0
273	20240912	141800	2330410	2745	2745	2745	2745	0
274	20240912	141700	2330410	2745	2745	2745	2745	0
275	20240912	141600	2330410	2745	2745	2745	2745	0
276	20240912	141500	2330410	2745	2745	2745	2745	0
277	20240912	141400	2330410	2745	2745	2745	2745	0
278	20240912	141300	2330410	2745	2745	2745	2745	0
279	20240912	141200	2330410	2745	2745	2745	2745	0
280	20240912	141100	2330410	2745	2745	2745	2745	0
281	20240912	141000	2330410	2745	2745	2745	2745	0
282	20240912	140900	2330410	2745	2745	2745	2745	0
283	20240912	140800	2330410	2745	2745	2745	2745	0
284	20240912	140700	2330410	2745	2745	2745	2745	0
285	20240912	140600	2330410	2745	2745	2745	2745	0
286	20240912	140500	2330410	2745	2745	2745	2745	0
287	20240912	140400	2330410	2745	2745	2745	2745	0
288	20240912	140300	2330410	2745	2745	2745	2745	0
289	20240912	140200	2330410	2745	2745	2745	2745	0
290	20240912	140100	2330410	2745	2745	2745	2745	0
291	20240912	140000	2330410	2745	2745	2745	2745	0
292	20240912	135900	2330410	2745	2745	2745	2745	0
293	20240912	135800	2330410	2745	2745	2745	2745	0
294	20240912	135700	2330410	2745	2745	2745	2745	0
295	20240912	135600	2330410	2745	2745	2745	2745	0
296	20240912	135500	2330410	2745	2745	2745	2745	0
297	20240912	135400	2330410	2745	2745	2745	2745	0
298	20240912	135300	2330410	2745	2745	2745	2745	0
299	20240912	135200	2330410	2745	2745	2745	2745	0
300	20240912	135100	2330410	2745	2745	2745	2745	0
301	20240912	135000	2330410	2745	2745	2745	2745	0
302	20240912	134900	2330410	2745	2745	2745	2745	0
303	20240912	134800	2330410	2745	2745	2745	2745	0
304	20240912	134700	2330410	2745	2745	2745	2745	0
305	20240912	134600	2330410	2745	2745	2745	2745	0
306	20240912	134500	2330410	2745	2745	2745	2745	0
307	20240912	134400	2330410	2745	2745	2745	2745	0
308	20240912	134300	2330410	2745	2745	2745	2745	0
309	20240912	134200	2330410	2745	2745	2745	2745	0
310	20240912	134100	2330410	2745	2745	2745	2745	0
311	20240912	134000	2330410	2745	2745	2745	2745	0
312	20240912	133900	2330410	2745	2745	2745	2745	0
313	20240912	133800	2330410	2745	2745	2745	2745	0
314	20240912	133700	2330410	2745	2745	2745	2745	0
315	20240912	133600	2330410	2745	2745	2745	2745	0
316	20240912	133500	2330410	2745	2745	2745	2745	0
317	20240912	133400	2330410	2745	2745	2745	2745	0
318	20240912	133300	2330410	2745	2745	2745	2745	0
319	20240912	133200	2330410	2745	2745	2745	2745	0
320	20240912	133100	2330410	2745	2745	2745	2745	0
321	20240912	133000	2330410	2745	2745	2745	2745	0
322	20240912	132900	2330410	2745	2745	2745	2745	0
323	20240912	132800	2330410	2745	2745	2745	2745	0
324	20240912	132700	2330410	2745	2745	2745	2745	0
325	20240912	132600	2330410	2745	2745	2745	2745	0
326	20240912	132500	2330410	2745	2745	2745	2745	0
327	20240912	132400	2330410	2745	2745	2745	2745	0
328	20240912	132300	2330410	2745	2745	2745	2745	0
329	20240912	132200	2330410	2745	2745	2745	2745	0
330	20240912	132100	2330410	2745	2745	2745	2745	0
331	20240912	132000	2330410	2745	2745	2745	2745	0
332	20240912	131900	2330410	2745	2745	2745	2745	0
333	20240912	131800	2330410	2745	2745	2745	2745	0
334	20240912	131700	2330410	2745	2745	2745	2745	0
335	20240912	131600	2330410	2745	2745	2745	2745	0
336	20240912	131500	2330410	2745	2745	2745	2745	0
337	20240912	131400	2330410	2745	2745	2745	2745	0
338	20240912	131300	2330410	2745	2745	2745	2745	1
339	20240912	131200	2327665	2715	2745	2745	2715	46
340	20240912	131100	2202600	2725	2740	2745	2725	68
341	20240912	131000	2017005	2725	2725	2725	2725	0
342	20240912	130900	2017005	2725	2725	2725	2725	0
343	20240912	130800	2017005	2725	2725	2725	2725	0
344	20240912	130700	2017005	2725	2725	2725	2725	0
345	20240912	130600	2017005	2725	2725	2725	2725	0
346	20240912	130500	2017005	2725	2725	2725	2725	0
347	20240912	130400	2017005	2725	2725	2725	2725	0
348	20240912	130300	2017005	2725	2725	2725	2725	0
349	20240912	130200	2017005	2725	2725	2725	2725	0
350	20240912	130100	2017005	2725	2725	2725	2725	0
351	20240912	130000	2017005	2725	2725	2725	2725	0
352	20240912	125900	2017005	2725	2725	2725	2725	0
353	20240912	125800	2017005	2725	2725	2725	2725	1
354	20240912	125700	2014280	2745	2745	2745	2745	0
355	20240912	125600	2014280	2745	2745	2745	2745	0
356	20240912	125500	2014280	2745	2745	2745	2745	0
357	20240912	125400	2014280	2745	2745	2745	2745	0
358	20240912	125300	2014280	2745	2745	2745	2745	0
359	20240912	125200	2014280	2745	2745	2745	2745	0
360	20240912	125100	2014280	2745	2745	2745	2745	0
361	20240912	125000	2014280	2745	2745	2745	2745	0
362	20240912	124900	2014280	2745	2745	2745	2745	0
363	20240912	124800	2014280	2745	2745	2745	2745	0
364	20240912	124700	2014280	2745	2745	2745	2745	0
365	20240912	124600	2014280	2745	2745	2745	2745	0
366	20240912	124500	2014280	2745	2745	2745	2745	0
367	20240912	124400	2014280	2745	2745	2745	2745	0
368	20240912	124300	2014280	2745	2745	2745	2745	0
369	20240912	124200	2014280	2745	2745	2745	2745	0
370	20240912	124100	2014280	2745	2745	2745	2745	0
371	20240912	124000	2014280	2745	2745	2745	2745	0
372	20240912	123900	2014280	2745	2745	2745	2745	0
373	20240912	123800	2014280	2745	2745	2745	2745	0
374	20240912	123700	2014280	2745	2745	2745	2745	0
375	20240912	123600	2014280	2745	2745	2745	2745	0
376	20240912	123500	2014280	2745	2745	2745	2745	0
377	20240912	123400	2014280	2745	2745	2745	2745	0
378	20240912	123300	2014280	2745	2745	2745	2745	0
379	20240912	123200	2014280	2745	2745	2745	2745	0
380	20240912	123100	2014280	2745	2745	2745	2745	0
381	20240912	123000	2014280	2745	2745	2745	2745	0
382	20240912	122900	2014280	2745	2745	2745	2745	0
383	20240912	122800	2014280	2745	2745	2745	2745	0
384	20240912	122700	2014280	2745	2745	2745	2745	0
385	20240912	122600	2014280	2745	2745	2745	2745	0
386	20240912	122500	2014280	2745	2745	2745	2745	0
387	20240912	122400	2014280	2745	2745	2745	2745	0
388	20240912	122300	2014280	2745	2745	2745	2745	0
389	20240912	122200	2014280	2745	2745	2745	2745	0
390	20240912	122100	2014280	2745	2745	2745	2745	0
391	20240912	122000	2014280	2745	2745	2745	2745	0
392	20240912	121900	2014280	2745	2745	2745	2745	0
393	20240912	121800	2014280	2745	2745	2745	2745	0
394	20240912	121700	2014280	2745	2745	2745	2745	0
395	20240912	121600	2014280	2745	2745	2745	2745	0
396	20240912	121500	2014280	2745	2745	2745	2745	0
397	20240912	121400	2014280	2745	2745	2745	2745	0
398	20240912	121300	2014280	2745	2745	2745	2745	0
399	20240912	121200	2014280	2745	2745	2745	2745	0
400	20240912	121100	2014280	2745	2745	2745	2745	0
401	20240912	121000	2014280	2745	2745	2745	2745	0
402	20240912	120900	2014280	2745	2745	2745	2745	0
403	20240912	120800	2014280	2745	2745	2745	2745	0
404	20240912	120700	2014280	2745	2745	2745	2745	0
405	20240912	120600	2014280	2745	2745	2745	2745	0
406	20240912	120500	2014280	2745	2745	2745	2745	0
407	20240912	120400	2014280	2745	2745	2745	2745	0
408	20240912	120300	2014280	2745	2745	2745	2745	0
409	20240912	120200	2014280	2745	2745	2745	2745	0
410	20240912	120100	2014280	2745	2745	2745	2745	0
411	20240912	120000	2014280	2745	2745	2745	2745	0
412	20240912	115900	2014280	2745	2745	2745	2745	0
413	20240912	115800	2014280	2745	2745	2745	2745	0
414	20240912	115700	2014280	2745	2745	2745	2745	0
415	20240912	115600	2014280	2745	2745	2745	2745	0
416	20240912	115500	2014280	2745	2745	2745	2745	0
417	20240912	115400	2014280	2745	2745	2745	2745	0
418	20240912	115300	2014280	2745	2745	2745	2745	0
419	20240912	115200	2014280	2745	2745	2745	2745	0
420	20240912	115100	2014280	2745	2745	2745	2745	0
421	20240912	115000	2014280	2745	2745	2745	2745	0
422	20240912	114900	2014280	2745	2745	2745	2745	0
423	20240912	114800	2014280	2745	2745	2745	2745	0
424	20240912	114700	2014280	2745	2745	2745	2745	0
425	20240912	114600	2014280	2745	2745	2745	2745	0
426	20240912	114500	2014280	2745	2745	2745	2745	0
427	20240912	114400	2014280	2745	2745	2745	2745	0
428	20240912	114300	2014280	2745	2745	2745	2745	0
429	20240912	114200	2014280	2745	2745	2745	2745	0
430	20240912	114100	2014280	2745	2745	2745	2745	0
431	20240912	114000	2014280	2745	2745	2745	2745	0
432	20240912	113900	2014280	2745	2745	2745	2745	0
433	20240912	113800	2014280	2745	2745	2745	2745	0
434	20240912	113700	2014280	2745	2745	2745	2745	0
435	20240912	113600	2014280	2745	2745	2745	2745	0
436	20240912	113500	2014280	2745	2745	2745	2745	0
437	20240912	113400	2014280	2745	2745	2745	2745	0
438	20240912	113300	2014280	2745	2745	2745	2745	0
439	20240912	113200	2014280	2745	2745	2745	2745	0
440	20240912	113100	2014280	2745	2745	2745	2745	0
441	20240912	113000	2014280	2745	2745	2745	2745	0
442	20240912	112900	2014280	2745	2745	2745	2745	0
443	20240912	112800	2014280	2745	2745	2745	2745	0
444	20240912	112700	2014280	2745	2745	2745	2745	0
445	20240912	112600	2014280	2745	2745	2745	2745	0
446	20240912	112500	2014280	2745	2745	2745	2745	0
447	20240912	112400	2014280	2745	2745	2745	2745	0
448	20240912	112300	2014280	2745	2745	2745	2745	0
449	20240912	112200	2014280	2745	2745	2745	2745	0
450	20240912	112100	2014280	2745	2745	2745	2745	0
451	20240912	112000	2014280	2745	2745	2745	2745	0
452	20240912	111900	2014280	2745	2745	2745	2745	0
453	20240912	111800	2014280	2745	2745	2745	2745	0
454	20240912	111700	2014280	2745	2745	2745	2745	0
455	20240912	111600	2014280	2745	2745	2745	2745	0
456	20240912	111500	2014280	2745	2745	2745	2745	0
457	20240912	111400	2014280	2745	2745	2745	2745	0
458	20240912	111300	2014280	2745	2745	2745	2745	0
459	20240912	111200	2014280	2745	2745	2745	2745	0
460	20240912	111100	2014280	2745	2745	2745	2745	0
461	20240912	111000	2014280	2745	2745	2745	2745	0
462	20240912	110900	2014280	2745	2745	2745	2745	0
463	20240912	110800	2014280	2745	2745	2745	2745	0
464	20240912	110700	2014280	2745	2745	2745	2745	3
465	20240912	110600	2006045	2740	2740	2740	2740	0
466	20240912	110500	2006045	2740	2740	2740	2740	100
467	20240912	110400	1732045	2745	2745	2745	2745	0
468	20240912	110300	1732045	2745	2745	2745	2745	0
469	20240912	110200	1732045	2745	2745	2745	2745	0
470	20240912	110100	1732045	2745	2745	2745	2745	0
471	20240912	110000	1732045	2745	2745	2745	2745	0
472	20240912	105900	1732045	2745	2745	2745	2745	0
473	20240912	105800	1732045	2745	2745	2745	2745	0
474	20240912	105700	1732045	2745	2745	2745	2745	0
475	20240912	105600	1732045	2745	2745	2745	2745	0
476	20240912	105500	1732045	2745	2745	2745	2745	0
477	20240912	105400	1732045	2745	2745	2745	2745	0
478	20240912	105300	1732045	2745	2745	2745	2745	0
479	20240912	105200	1732045	2745	2745	2745	2745	0
480	20240912	105100	1732045	2745	2745	2745	2745	0
481	20240912	105000	1732045	2745	2745	2745	2745	0
482	20240912	104900	1732045	2745	2745	2745	2745	0
483	20240912	104800	1732045	2745	2745	2745	2745	0
484	20240912	104700	1732045	2745	2745	2745	2745	0
485	20240912	104600	1732045	2745	2745	2745	2745	0
486	20240912	104500	1732045	2745	2745	2745	2745	0
487	20240912	104400	1732045	2745	2745	2745	2745	0
488	20240912	104300	1732045	2745	2745	2745	2745	0
489	20240912	104200	1732045	2745	2745	2745	2745	0
490	20240912	104100	1732045	2745	2745	2745	2745	0
491	20240912	104000	1732045	2745	2745	2745	2745	1
492	20240912	103900	1729300	2720	2720	2720	2720	9
493	20240912	103800	1704820	2745	2745	2745	2745	0
494	20240912	103700	1704820	2745	2745	2745	2745	0
495	20240912	103600	1704820	2745	2745	2745	2745	0
496	20240912	103500	1704820	2745	2745	2745	2745	0
497	20240912	103400	1704820	2745	2745	2745	2745	0
498	20240912	103300	1704820	2745	2745	2745	2745	0
499	20240912	103200	1704820	2745	2745	2745	2745	0
500	20240912	103100	1704820	2745	2745	2745	2745	0
501	20240912	103000	1704820	2745	2745	2745	2745	0
502	20240912	102900	1704820	2745	2745	2745	2745	0
503	20240912	102800	1704820	2745	2745	2745	2745	0
504	20240912	102700	1704820	2745	2745	2745	2745	0
505	20240912	102600	1704820	2745	2745	2745	2745	0
506	20240912	102500	1704820	2745	2745	2745	2745	0
507	20240912	102400	1704820	2745	2745	2745	2745	0
508	20240912	102300	1704820	2745	2745	2745	2745	7
509	20240912	102200	1685605	2745	2745	2745	2745	0
510	20240912	102100	1685605	2745	2745	2745	2745	0
511	20240912	102000	1685605	2745	2745	2745	2745	0
512	20240912	101900	1685605	2745	2745	2745	2745	0
513	20240912	101800	1685605	2745	2745	2745	2745	0
514	20240912	101700	1685605	2745	2745	2745	2745	0
515	20240912	101600	1685605	2745	2745	2745	2745	0
516	20240912	101500	1685605	2745	2745	2745	2745	0
517	20240912	101400	1685605	2745	2745	2745	2745	0
518	20240912	101300	1685605	2745	2745	2745	2745	0
519	20240912	101200	1685605	2745	2745	2745	2745	7
520	20240912	101100	1666390	2745	2745	2745	2745	0
521	20240912	101000	1666390	2745	2745	2745	2745	0
522	20240912	100900	1666390	2745	2745	2745	2745	0
523	20240912	100800	1666390	2745	2745	2745	2745	0
524	20240912	100700	1666390	2745	2745	2745	2745	0
525	20240912	100600	1666390	2745	2745	2745	2745	0
526	20240912	100500	1666390	2745	2745	2745	2745	0
527	20240912	100400	1666390	2745	2745	2745	2745	0
528	20240912	100300	1666390	2745	2745	2745	2745	8
529	20240912	100200	1644430	2745	2745	2745	2745	0
530	20240912	100100	1644430	2745	2745	2745	2745	0
531	20240912	100000	1644430	2745	2745	2745	2745	0
532	20240912	095900	1644430	2745	2745	2745	2745	0
533	20240912	095800	1644430	2745	2745	2745	2745	0
534	20240912	095700	1644430	2745	2745	2745	2745	0
535	20240912	095600	1644430	2745	2745	2745	2745	0
536	20240912	095500	1644430	2745	2745	2745	2745	0
537	20240912	095400	1644430	2745	2745	2745	2745	0
538	20240912	095300	1644430	2745	2745	2745	2745	0
539	20240912	095200	1644430	2745	2745	2745	2745	0
540	20240912	095100	1644430	2745	2745	2745	2745	0
541	20240912	095000	1644430	2745	2745	2745	2745	0
542	20240912	094900	1644430	2745	2745	2745	2745	0
543	20240912	094800	1644430	2745	2745	2745	2745	0
544	20240912	094700	1644430	2745	2745	2745	2745	0
545	20240912	094600	1644430	2745	2745	2745	2745	0
546	20240912	094500	1644430	2745	2745	2745	2745	0
547	20240912	094400	1644430	2745	2745	2745	2745	0
548	20240912	094300	1644430	2745	2745	2745	2745	0
549	20240912	094200	1644430	2745	2745	2745	2745	0
550	20240912	094100	1644430	2745	2745	2745	2745	0
551	20240912	094000	1644430	2745	2745	2745	2745	0
552	20240912	093900	1644430	2745	2745	2745	2745	3
553	20240912	093800	1636195	2745	2745	2745	2745	0
554	20240912	093700	1636195	2745	2745	2745	2745	0
555	20240912	093600	1636195	2745	2745	2745	2745	0
556	20240912	093500	1636195	2745	2745	2745	2745	0
557	20240912	093400	1636195	2745	2745	2745	2745	0
558	20240912	093300	1636195	2745	2745	2745	2745	0
559	20240912	093200	1636195	2745	2745	2745	2745	0
560	20240912	093100	1636195	2745	2745	2745	2745	0
561	20240912	093000	1636195	2745	2745	2745	2745	2
562	20240912	092900	1630705	2745	2745	2745	2745	2
563	20240912	092800	1625215	2745	2745	2745	2745	0
564	20240912	092700	1625215	2745	2745	2745	2745	0
565	20240912	092600	1625215	2745	2745	2745	2745	0
566	20240912	092500	1625215	2745	2745	2745	2745	0
567	20240912	092400	1625215	2745	2745	2745	2745	50
568	20240912	092300	1487965	2745	2745	2745	2745	0
569	20240912	092200	1487965	2745	2745	2745	2745	0
570	20240912	092100	1487965	2745	2745	2745	2745	0
571	20240912	092000	1487965	2745	2745	2745	2745	0
572	20240912	091900	1487965	2745	2745	2745	2745	0
573	20240912	091800	1487965	2745	2745	2745	2745	0
574	20240912	091700	1487965	2745	2745	2745	2745	507
575	20240912	091600	96250	2750	2750	2750	2750	0
576	20240912	091500	96250	2750	2750	2750	2750	0
577	20240912	091400	96250	2750	2750	2750	2750	0
578	20240912	091300	96250	2750	2750	2750	2750	0
579	20240912	091200	96250	2750	2750	2750	2750	0
580	20240912	091100	96250	2750	2750	2750	2750	0
581	20240912	091000	96250	2750	2750	2750	2750	2
582	20240912	090900	90750	2750	2750	2750	2750	2
583	20240912	090800	85250	2750	2750	2750	2750	0
584	20240912	090700	85250	2750	2750	2750	2750	0
585	20240912	090600	85250	2750	2750	2750	2750	0
586	20240912	090500	85250	2750	2750	2750	2750	30
587	20240912	090400	2750	2750	2750	2750	2750	0
588	20240912	090300	2750	2750	2750	2750	2750	0
589	20240912	090200	2750	2750	2750	2750	2750	0
590	20240912	090100	2750	2750	2750	2750	2750	0
591	20240912	090000	2750	2750	2750	2750	2750	1