KissMeData/369370/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211600	21462801	1662	1662	1662	1662	2093
3	20240913	211500	21462801	1662	1662	1662	1662	0
4	20240913	211400	21462801	1662	1662	1662	1662	0
5	20240913	211300	21462801	1662	1662	1662	1662	0
6	20240913	211200	21462801	1662	1662	1662	1662	0
7	20240913	211100	21462801	1662	1662	1662	1662	0
8	20240913	211000	21462801	1662	1662	1662	1662	0
9	20240913	210900	21462801	1662	1662	1662	1662	0
10	20240913	210800	21462801	1662	1662	1662	1662	0
11	20240913	210700	21462801	1662	1662	1662	1662	0
12	20240913	210600	21462801	1662	1662	1662	1662	0
13	20240913	210500	21462801	1662	1662	1662	1662	0
14	20240913	210400	21462801	1662	1662	1662	1662	0
15	20240913	210300	21462801	1662	1662	1662	1662	0
16	20240913	210200	21462801	1662	1662	1662	1662	0
17	20240913	210100	21462801	1662	1662	1662	1662	0
18	20240913	210000	21462801	1662	1662	1662	1662	0
19	20240913	205900	21462801	1662	1662	1662	1662	0
20	20240913	205800	21462801	1662	1662	1662	1662	0
21	20240913	205700	21462801	1662	1662	1662	1662	0
22	20240913	205600	21462801	1662	1662	1662	1662	0
23	20240913	205500	21462801	1662	1662	1662	1662	0
24	20240913	205400	21462801	1662	1662	1662	1662	0
25	20240913	205300	21462801	1662	1662	1662	1662	0
26	20240913	205200	21462801	1662	1662	1662	1662	0
27	20240913	205100	21462801	1662	1662	1662	1662	0
28	20240913	205000	21462801	1662	1662	1662	1662	0
29	20240913	204900	21462801	1662	1662	1662	1662	0
30	20240913	204800	21462801	1662	1662	1662	1662	0
31	20240913	204700	21462801	1662	1662	1662	1662	0
32	20240913	204600	21462801	1662	1662	1662	1662	2093
33	20240913	204500	21462801	1662	1662	1662	1662	0
34	20240913	204400	21462801	1662	1662	1662	1662	0
35	20240913	204300	21462801	1662	1662	1662	1662	0
36	20240913	204200	21462801	1662	1662	1662	1662	0
37	20240913	204100	21462801	1662	1662	1662	1662	0
38	20240913	204000	21462801	1662	1662	1662	1662	0
39	20240913	203900	21462801	1662	1662	1662	1662	0
40	20240913	203800	21462801	1662	1662	1662	1662	0
41	20240913	203700	21462801	1662	1662	1662	1662	0
42	20240913	203600	21462801	1662	1662	1662	1662	0
43	20240913	203500	21462801	1662	1662	1662	1662	0
44	20240913	203400	21462801	1662	1662	1662	1662	0
45	20240913	203300	21462801	1662	1662	1662	1662	0
46	20240913	203200	21462801	1662	1662	1662	1662	0
47	20240913	203100	21462801	1662	1662	1662	1662	0
48	20240913	203000	21462801	1662	1662	1662	1662	0
49	20240913	202900	21462801	1662	1662	1662	1662	0
50	20240913	202800	21462801	1662	1662	1662	1662	0
51	20240913	202700	21462801	1662	1662	1662	1662	0
52	20240913	202600	21462801	1662	1662	1662	1662	0
53	20240913	202500	21462801	1662	1662	1662	1662	0
54	20240913	202400	21462801	1662	1662	1662	1662	0
55	20240913	202300	21462801	1662	1662	1662	1662	0
56	20240913	202200	21462801	1662	1662	1662	1662	0
57	20240913	202100	21462801	1662	1662	1662	1662	0
58	20240913	202000	21462801	1662	1662	1662	1662	0
59	20240913	201900	21462801	1662	1662	1662	1662	0
60	20240913	201800	21462801	1662	1662	1662	1662	0
61	20240913	201700	21462801	1662	1662	1662	1662	0
62	20240913	201600	21462801	1662	1662	1662	1662	2093
63	20240913	201500	21462801	1662	1662	1662	1662	0
64	20240913	201400	21462801	1662	1662	1662	1662	0
65	20240913	201300	21462801	1662	1662	1662	1662	0
66	20240913	201200	21462801	1662	1662	1662	1662	0
67	20240913	201100	21462801	1662	1662	1662	1662	0
68	20240913	201000	21462801	1662	1662	1662	1662	0
69	20240913	200900	21462801	1662	1662	1662	1662	0
70	20240913	200800	21462801	1662	1662	1662	1662	0
71	20240913	200700	21462801	1662	1662	1662	1662	0
72	20240913	200600	21462801	1662	1662	1662	1662	0
73	20240913	200500	21462801	1662	1662	1662	1662	0
74	20240913	200400	21462801	1662	1662	1662	1662	0
75	20240913	200300	21462801	1662	1662	1662	1662	0
76	20240913	200200	21462801	1662	1662	1662	1662	0
77	20240913	200100	21462801	1662	1662	1662	1662	0
78	20240913	200000	21462801	1662	1662	1662	1662	0
79	20240913	195900	21462801	1662	1662	1662	1662	0
80	20240913	195800	21462801	1662	1662	1662	1662	0
81	20240913	195700	21462801	1662	1662	1662	1662	0
82	20240913	195600	21462801	1662	1662	1662	1662	0
83	20240913	195500	21462801	1662	1662	1662	1662	0
84	20240913	195400	21462801	1662	1662	1662	1662	0
85	20240913	195300	21462801	1662	1662	1662	1662	0
86	20240913	195200	21462801	1662	1662	1662	1662	0
87	20240913	195100	21462801	1662	1662	1662	1662	0
88	20240913	195000	21462801	1662	1662	1662	1662	0
89	20240913	194900	21462801	1662	1662	1662	1662	0
90	20240913	194800	21462801	1662	1662	1662	1662	0
91	20240913	194700	21462801	1662	1662	1662	1662	0
92	20240913	194600	21462801	1662	1662	1662	1662	2093
93	20240913	194500	21462801	1662	1662	1662	1662	0
94	20240913	194400	21462801	1662	1662	1662	1662	0
95	20240913	194300	21462801	1662	1662	1662	1662	0
96	20240913	194200	21462801	1662	1662	1662	1662	0
97	20240913	194100	21462801	1662	1662	1662	1662	0
98	20240913	194000	21462801	1662	1662	1662	1662	0
99	20240913	193900	21462801	1662	1662	1662	1662	0
100	20240913	193800	21462801	1662	1662	1662	1662	0
101	20240913	193700	21462801	1662	1662	1662	1662	0
102	20240913	193600	21462801	1662	1662	1662	1662	0
103	20240913	193500	21462801	1662	1662	1662	1662	0
104	20240913	193400	21462801	1662	1662	1662	1662	0
105	20240913	193300	21462801	1662	1662	1662	1662	0
106	20240913	193200	21462801	1662	1662	1662	1662	0
107	20240913	193100	21462801	1662	1662	1662	1662	0
108	20240913	193000	21462801	1662	1662	1662	1662	0
109	20240913	192900	21462801	1662	1662	1662	1662	0
110	20240913	192800	21462801	1662	1662	1662	1662	0
111	20240913	192700	21462801	1662	1662	1662	1662	0
112	20240913	192600	21462801	1662	1662	1662	1662	0
113	20240913	192500	21462801	1662	1662	1662	1662	0
114	20240913	192400	21462801	1662	1662	1662	1662	0
115	20240913	192300	21462801	1662	1662	1662	1662	0
116	20240913	192200	21462801	1662	1662	1662	1662	0
117	20240913	192100	21462801	1662	1662	1662	1662	0
118	20240913	192000	21462801	1662	1662	1662	1662	0
119	20240913	191900	21462801	1662	1662	1662	1662	0
120	20240913	191800	21462801	1662	1662	1662	1662	0
121	20240913	191700	21462801	1662	1662	1662	1662	0
122	20240913	191600	21462801	1662	1662	1662	1662	2093
123	20240913	191500	21462801	1662	1662	1662	1662	0
124	20240913	191400	21462801	1662	1662	1662	1662	0
125	20240913	191300	21462801	1662	1662	1662	1662	0
126	20240913	191200	21462801	1662	1662	1662	1662	0
127	20240913	191100	21462801	1662	1662	1662	1662	0
128	20240913	191000	21462801	1662	1662	1662	1662	0
129	20240913	190900	21462801	1662	1662	1662	1662	0
130	20240913	190800	21462801	1662	1662	1662	1662	0
131	20240913	190700	21462801	1662	1662	1662	1662	0
132	20240913	190600	21462801	1662	1662	1662	1662	0
133	20240913	190500	21462801	1662	1662	1662	1662	0
134	20240913	190400	21462801	1662	1662	1662	1662	0
135	20240913	190300	21462801	1662	1662	1662	1662	0
136	20240913	190200	21462801	1662	1662	1662	1662	0
137	20240913	190100	21462801	1662	1662	1662	1662	0
138	20240913	190000	21462801	1662	1662	1662	1662	0
139	20240913	185900	21462801	1662	1662	1662	1662	0
140	20240913	185800	21462801	1662	1662	1662	1662	0
141	20240913	185700	21462801	1662	1662	1662	1662	0
142	20240913	185600	21462801	1662	1662	1662	1662	0
143	20240913	185500	21462801	1662	1662	1662	1662	0
144	20240913	185400	21462801	1662	1662	1662	1662	0
145	20240913	185300	21462801	1662	1662	1662	1662	0
146	20240913	185200	21462801	1662	1662	1662	1662	0
147	20240913	185100	21462801	1662	1662	1662	1662	0
148	20240913	185000	21462801	1662	1662	1662	1662	0
149	20240913	184900	21462801	1662	1662	1662	1662	0
150	20240913	184800	21462801	1662	1662	1662	1662	0
151	20240913	184700	21462801	1662	1662	1662	1662	0
152	20240913	184600	21462801	1662	1662	1662	1662	2093
153	20240913	184500	21462801	1662	1662	1662	1662	0
154	20240913	184400	21462801	1662	1662	1662	1662	0
155	20240913	184300	21462801	1662	1662	1662	1662	0
156	20240913	184200	21462801	1662	1662	1662	1662	0
157	20240913	184100	21462801	1662	1662	1662	1662	0
158	20240913	184000	21462801	1662	1662	1662	1662	0
159	20240913	183900	21462801	1662	1662	1662	1662	0
160	20240913	183800	21462801	1662	1662	1662	1662	0
161	20240913	183700	21462801	1662	1662	1662	1662	0
162	20240913	183600	21462801	1662	1662	1662	1662	0
163	20240913	183500	21462801	1662	1662	1662	1662	0
164	20240913	183400	21462801	1662	1662	1662	1662	0
165	20240913	183300	21462801	1662	1662	1662	1662	0
166	20240913	183200	21462801	1662	1662	1662	1662	0
167	20240913	183100	21462801	1662	1662	1662	1662	0
168	20240913	183000	21462801	1662	1662	1662	1662	0
169	20240913	182900	21462801	1662	1662	1662	1662	0
170	20240913	182800	21462801	1662	1662	1662	1662	0
171	20240913	182700	21462801	1662	1662	1662	1662	0
172	20240913	182600	21462801	1662	1662	1662	1662	0
173	20240913	182500	21462801	1662	1662	1662	1662	0
174	20240913	182400	21462801	1662	1662	1662	1662	0
175	20240913	182300	21462801	1662	1662	1662	1662	0
176	20240913	182200	21462801	1662	1662	1662	1662	0
177	20240913	182100	21462801	1662	1662	1662	1662	0
178	20240913	182000	21462801	1662	1662	1662	1662	0
179	20240913	181900	21462801	1662	1662	1662	1662	0
180	20240913	181800	21462801	1662	1662	1662	1662	0
181	20240913	181700	21462801	1662	1662	1662	1662	0
182	20240913	181600	21462801	1662	1662	1662	1662	2093
183	20240913	181500	21462801	1662	1662	1662	1662	0
184	20240913	181400	21462801	1662	1662	1662	1662	0
185	20240913	181300	21462801	1662	1662	1662	1662	0
186	20240913	181200	21462801	1662	1662	1662	1662	0
187	20240913	181100	21462801	1662	1662	1662	1662	0
188	20240913	181000	21462801	1662	1662	1662	1662	0
189	20240913	180900	21462801	1662	1662	1662	1662	0
190	20240913	180800	21462801	1662	1662	1662	1662	0
191	20240913	180700	21462801	1662	1662	1662	1662	0
192	20240913	180600	21462801	1662	1662	1662	1662	0
193	20240913	180500	21462801	1662	1662	1662	1662	0
194	20240913	180400	21462801	1662	1662	1662	1662	0
195	20240913	180300	21462801	1662	1662	1662	1662	0
196	20240913	180200	21462801	1662	1662	1662	1662	0
197	20240913	180100	21462801	1662	1662	1662	1662	0
198	20240913	180000	21462801	1662	1662	1662	1662	0
199	20240913	175900	21462801	1662	1662	1662	1662	0
200	20240913	175800	21462801	1662	1662	1662	1662	0
201	20240913	175700	21462801	1662	1662	1662	1662	0
202	20240913	175600	21462801	1662	1662	1662	1662	0
203	20240913	175500	21462801	1662	1662	1662	1662	0
204	20240913	175400	21462801	1662	1662	1662	1662	0
205	20240913	175300	21462801	1662	1662	1662	1662	0
206	20240913	175200	21462801	1662	1662	1662	1662	0
207	20240913	175100	21462801	1662	1662	1662	1662	0
208	20240913	175000	21462801	1662	1662	1662	1662	0
209	20240913	174900	21462801	1662	1662	1662	1662	0
210	20240913	174800	21462801	1662	1662	1662	1662	0
211	20240913	174700	21462801	1662	1662	1662	1662	0
212	20240913	174600	21462801	1662	1662	1662	1662	2093
213	20240913	174500	21462801	1662	1662	1662	1662	0
214	20240913	174400	21462801	1662	1662	1662	1662	0
215	20240913	174300	21462801	1662	1662	1662	1662	0
216	20240913	174200	21462801	1662	1662	1662	1662	0
217	20240913	174100	21462801	1662	1662	1662	1662	0
218	20240913	174000	21462801	1662	1662	1662	1662	0
219	20240913	173900	21462801	1662	1662	1662	1662	0
220	20240913	173800	21462801	1662	1662	1662	1662	0
221	20240913	173700	21462801	1662	1662	1662	1662	0
222	20240913	173600	21462801	1662	1662	1662	1662	0
223	20240913	173500	21462801	1662	1662	1662	1662	0
224	20240913	173400	21462801	1662	1662	1662	1662	0
225	20240913	173300	21462801	1662	1662	1662	1662	0
226	20240913	173200	21462801	1662	1662	1662	1662	0
227	20240913	173100	21462801	1662	1662	1662	1662	0
228	20240913	173000	21462801	1662	1662	1662	1662	0
229	20240913	172900	21462801	1662	1662	1662	1662	0
230	20240913	172800	21462801	1662	1662	1662	1662	0
231	20240913	172700	21462801	1662	1662	1662	1662	0
232	20240913	172600	21462801	1662	1662	1662	1662	0
233	20240913	172500	21462801	1662	1662	1662	1662	0
234	20240913	172400	21462801	1662	1662	1662	1662	0
235	20240913	172300	21462801	1662	1662	1662	1662	0
236	20240913	172200	21462801	1662	1662	1662	1662	0
237	20240913	172100	21462801	1662	1662	1662	1662	0
238	20240913	172000	21462801	1662	1662	1662	1662	0
239	20240913	171900	21462801	1662	1662	1662	1662	0
240	20240913	171800	21462801	1662	1662	1662	1662	0
241	20240913	171700	21462801	1662	1662	1662	1662	0
242	20240913	171600	21462801	1662	1662	1662	1662	2093
243	20240913	171500	21462801	1662	1662	1662	1662	0
244	20240913	171400	21462801	1662	1662	1662	1662	0
245	20240913	171300	21462801	1662	1662	1662	1662	0
246	20240913	171200	21462801	1662	1662	1662	1662	0
247	20240913	171100	21462801	1662	1662	1662	1662	0
248	20240913	171000	21462801	1662	1662	1662	1662	0
249	20240913	170900	21462801	1662	1662	1662	1662	0
250	20240913	170800	21462801	1662	1662	1662	1662	0
251	20240913	170700	21462801	1662	1662	1662	1662	0
252	20240913	170600	21462801	1662	1662	1662	1662	0
253	20240913	170500	21462801	1662	1662	1662	1662	0
254	20240913	170400	21462801	1662	1662	1662	1662	0
255	20240913	170300	21462801	1662	1662	1662	1662	0
256	20240913	170200	21462801	1662	1662	1662	1662	0
257	20240913	170100	21462801	1662	1662	1662	1662	0
258	20240913	170000	21462801	1662	1662	1662	1662	0
259	20240913	165900	21462801	1662	1662	1662	1662	0
260	20240913	165800	21462801	1662	1662	1662	1662	0
261	20240913	165700	21462801	1662	1662	1662	1662	0
262	20240913	165600	21462801	1662	1662	1662	1662	0
263	20240913	165500	21462801	1662	1662	1662	1662	0
264	20240913	165400	21462801	1662	1662	1662	1662	0
265	20240913	165300	21462801	1662	1662	1662	1662	0
266	20240913	165200	21462801	1662	1662	1662	1662	0
267	20240913	165100	21462801	1662	1662	1662	1662	0
268	20240913	165000	21462801	1662	1662	1662	1662	0
269	20240913	164900	21462801	1662	1662	1662	1662	0
270	20240913	164800	21462801	1662	1662	1662	1662	0
271	20240913	164700	21462801	1662	1662	1662	1662	0
272	20240913	164600	21462801	1662	1662	1662	1662	2093
273	20240913	164500	21462801	1662	1662	1662	1662	0
274	20240913	164400	21462801	1662	1662	1662	1662	0
275	20240913	164300	21462801	1662	1662	1662	1662	0
276	20240913	164200	21462801	1662	1662	1662	1662	0
277	20240913	164100	21462801	1662	1662	1662	1662	0
278	20240913	164000	21462801	1662	1662	1662	1662	0
279	20240913	163900	21462801	1662	1662	1662	1662	0
280	20240913	163800	21462801	1662	1662	1662	1662	0
281	20240913	163700	21462801	1662	1662	1662	1662	0
282	20240913	163600	21462801	1662	1662	1662	1662	0
283	20240913	163500	21462801	1662	1662	1662	1662	0
284	20240913	163400	21462801	1662	1662	1662	1662	0
285	20240913	163300	21462801	1662	1662	1662	1662	0
286	20240913	163200	21462801	1662	1662	1662	1662	0
287	20240913	163100	21462801	1662	1662	1662	1662	0
288	20240913	163000	21462801	1662	1662	1662	1662	0
289	20240913	162900	21462801	1662	1662	1662	1662	0
290	20240913	162800	21462801	1662	1662	1662	1662	0
291	20240913	162700	21462801	1662	1662	1662	1662	0
292	20240913	162600	21462801	1662	1662	1662	1662	0
293	20240913	162500	21462801	1662	1662	1662	1662	0
294	20240913	162400	21462801	1662	1662	1662	1662	0
295	20240913	162300	21462801	1662	1662	1662	1662	0
296	20240913	162200	21462801	1662	1662	1662	1662	0
297	20240913	162100	21462801	1662	1662	1662	1662	0
298	20240913	162000	21462801	1662	1662	1662	1662	0
299	20240913	161900	21462801	1662	1662	1662	1662	0
300	20240913	161800	21462801	1662	1662	1662	1662	0
301	20240913	161700	21462801	1662	1662	1662	1662	0
302	20240913	161600	21462801	1662	1662	1662	1662	2093
303	20240913	161500	21462801	1662	1662	1662	1662	0
304	20240913	161400	21462801	1662	1662	1662	1662	0
305	20240913	161300	21462801	1662	1662	1662	1662	0
306	20240913	161200	21462801	1662	1662	1662	1662	0
307	20240913	161100	21462801	1662	1662	1662	1662	0
308	20240913	161000	21462801	1662	1662	1662	1662	0
309	20240913	160900	21462801	1662	1662	1662	1662	0
310	20240913	160800	21462801	1662	1662	1662	1662	0
311	20240913	160700	21462801	1662	1662	1662	1662	0
312	20240913	160600	21462801	1662	1662	1662	1662	0
313	20240913	160500	21462801	1662	1662	1662	1662	0
314	20240913	160400	21462801	1662	1662	1662	1662	0
315	20240913	160300	21462801	1662	1662	1662	1662	0
316	20240913	160200	21462801	1662	1662	1662	1662	0
317	20240913	160100	21462801	1662	1662	1662	1662	0
318	20240913	160000	21462801	1662	1662	1662	1662	0
319	20240913	155900	21462801	1662	1662	1662	1662	0
320	20240913	155800	21462801	1662	1662	1662	1662	0
321	20240913	155700	21462801	1662	1662	1662	1662	0
322	20240913	155600	21462801	1662	1662	1662	1662	0
323	20240913	155500	21462801	1662	1662	1662	1662	0
324	20240913	155400	21462801	1662	1662	1662	1662	0
325	20240913	155300	21462801	1662	1662	1662	1662	0
326	20240913	155200	21462801	1662	1662	1662	1662	0
327	20240913	155100	21462801	1662	1662	1662	1662	0
328	20240913	155000	21462801	1662	1662	1662	1662	0
329	20240913	154900	21462801	1662	1662	1662	1662	0
330	20240913	154800	21462801	1662	1662	1662	1662	0
331	20240913	154700	21462801	1662	1662	1662	1662	0
332	20240913	154600	21462801	1662	1662	1662	1662	2093
333	20240913	154500	21462801	1662	1662	1662	1662	0
334	20240913	154400	21462801	1662	1662	1662	1662	0
335	20240913	154300	21462801	1662	1662	1662	1662	0
336	20240913	154200	21462801	1662	1662	1662	1662	0
337	20240913	154100	21462801	1662	1662	1662	1662	0
338	20240913	154000	21462801	1662	1662	1662	1662	0
339	20240913	153900	21462801	1662	1662	1662	1662	0
340	20240913	153800	21462801	1662	1662	1662	1662	0
341	20240913	153700	21462801	1662	1662	1662	1662	0
342	20240913	153600	21462801	1662	1662	1662	1662	0
343	20240913	153500	21462801	1662	1662	1662	1662	0
344	20240913	153400	21462801	1662	1662	1662	1662	0
345	20240913	153300	21462801	1662	1662	1662	1662	0
346	20240913	153200	21462801	1662	1662	1662	1662	0
347	20240913	153100	21462801	1662	1662	1662	1662	0
348	20240913	153000	21462801	1662	1662	1662	1662	2093
349	20240913	152900	17984235	1699	1699	1699	1699	0
350	20240913	152800	17984235	1699	1699	1699	1699	0
351	20240913	152700	17984235	1699	1699	1699	1699	0
352	20240913	152600	17984235	1699	1699	1699	1699	0
353	20240913	152500	17984235	1699	1699	1699	1699	0
354	20240913	152400	17984235	1699	1699	1699	1699	0
355	20240913	152300	17984235	1699	1699	1699	1699	0
356	20240913	152200	17984235	1699	1699	1699	1699	0
357	20240913	152100	17984235	1699	1699	1699	1699	0
358	20240913	152000	17984235	1699	1699	1699	1699	0
359	20240913	151900	17984235	1699	1698	1699	1698	10
360	20240913	151800	17967246	1699	1700	1700	1699	20
361	20240913	151700	17933256	1681	1681	1681	1681	24
362	20240913	151600	17892912	1700	1700	1700	1700	0
363	20240913	151500	17892912	1700	1700	1700	1700	0
364	20240913	151400	17892912	1700	1700	1700	1700	0
365	20240913	151300	17892912	1700	1700	1700	1700	0
366	20240913	151200	17892912	1700	1700	1700	1700	0
367	20240913	151100	17892912	1700	1700	1700	1700	0
368	20240913	151000	17892912	1700	1700	1700	1700	0
369	20240913	150900	17892912	1700	1700	1700	1700	0
370	20240913	150800	17892912	1700	1700	1700	1700	0
371	20240913	150700	17892912	1700	1700	1700	1700	0
372	20240913	150600	17892912	1700	1700	1700	1700	0
373	20240913	150500	17892912	1700	1700	1700	1700	53
374	20240913	150400	17802812	1701	1701	1701	1701	0
375	20240913	150300	17802812	1701	1701	1701	1701	0
376	20240913	150200	17802812	1701	1701	1701	1701	0
377	20240913	150100	17802812	1701	1701	1701	1701	0
378	20240913	150000	17802812	1701	1701	1701	1701	0
379	20240913	145900	17802812	1701	1701	1701	1701	0
380	20240913	145800	17802812	1701	1701	1701	1701	0
381	20240913	145700	17802812	1701	1701	1701	1701	0
382	20240913	145600	17802812	1701	1701	1701	1701	10
383	20240913	145500	17785802	1702	1702	1702	1702	0
384	20240913	145400	17785802	1702	1702	1702	1702	0
385	20240913	145300	17785802	1702	1699	1702	1699	27
386	20240913	145200	17739904	1702	1702	1702	1702	0
387	20240913	145100	17739904	1702	1683	1702	1678	1592
388	20240913	145000	15065696	1721	1721	1721	1721	0
389	20240913	144900	15065696	1721	1679	1721	1679	1057
390	20240913	144800	13290573	1679	1679	1679	1679	1001
391	20240913	144700	11609894	1679	1679	1679	1679	0
392	20240913	144600	11609894	1679	1679	1679	1679	0
393	20240913	144500	11609894	1679	1679	1679	1679	0
394	20240913	144400	11609894	1679	1679	1679	1679	0
395	20240913	144300	11609894	1679	1679	1679	1679	1
396	20240913	144200	11608215	1679	1679	1679	1679	1
397	20240913	144100	11606536	1679	1679	1679	1679	0
398	20240913	144000	11606536	1679	1679	1679	1679	12
399	20240913	143900	11586388	1679	1679	1679	1679	50
400	20240913	143800	11502438	1679	1679	1679	1679	10
401	20240913	143700	11485648	1679	1679	1679	1679	1
402	20240913	143600	11483969	1679	1676	1679	1675	5
403	20240913	143500	11475587	1679	1679	1679	1679	0
404	20240913	143400	11475587	1679	1684	1684	1679	244
405	20240913	143300	11065707	1719	1719	1719	1719	0
406	20240913	143200	11065707	1719	1719	1719	1719	10
407	20240913	143100	11048517	1683	1719	1719	1683	153
408	20240913	143000	10790910	1719	1719	1719	1719	10
409	20240913	142900	10773720	1683	1729	1729	1682	308
410	20240913	142800	10255512	1734	1699	1740	1699	5331
411	20240913	142700	1152832	1699	1699	1699	1699	0
412	20240913	142600	1152832	1699	1699	1699	1699	0
413	20240913	142500	1152832	1699	1699	1699	1699	0
414	20240913	142400	1152832	1699	1699	1699	1699	0
415	20240913	142300	1152832	1699	1699	1699	1699	0
416	20240913	142200	1152832	1699	1699	1699	1699	0
417	20240913	142100	1152832	1699	1699	1699	1699	0
418	20240913	142000	1152832	1699	1699	1699	1699	0
419	20240913	141900	1152832	1699	1699	1699	1699	0
420	20240913	141800	1152832	1699	1699	1699	1699	0
421	20240913	141700	1152832	1699	1699	1699	1699	0
422	20240913	141600	1152832	1699	1699	1699	1699	0
423	20240913	141500	1152832	1699	1699	1699	1699	0
424	20240913	141400	1152832	1699	1699	1699	1699	0
425	20240913	141300	1152832	1699	1699	1699	1699	0
426	20240913	141200	1152832	1699	1699	1699	1699	0
427	20240913	141100	1152832	1699	1699	1699	1699	0
428	20240913	141000	1152832	1699	1699	1699	1699	0
429	20240913	140900	1152832	1699	1699	1699	1699	0
430	20240913	140800	1152832	1699	1699	1699	1699	0
431	20240913	140700	1152832	1699	1699	1699	1699	0
432	20240913	140600	1152832	1699	1699	1699	1699	0
433	20240913	140500	1152832	1699	1699	1699	1699	0
434	20240913	140400	1152832	1699	1699	1699	1699	0
435	20240913	140300	1152832	1699	1699	1699	1699	0
436	20240913	140200	1152832	1699	1699	1699	1699	0
437	20240913	140100	1152832	1699	1699	1699	1699	0
438	20240913	140000	1152832	1699	1699	1699	1699	0
439	20240913	135900	1152832	1699	1699	1699	1699	0
440	20240913	135800	1152832	1699	1699	1699	1699	0
441	20240913	135700	1152832	1699	1699	1699	1699	0
442	20240913	135600	1152832	1699	1699	1699	1699	0
443	20240913	135500	1152832	1699	1699	1699	1699	0
444	20240913	135400	1152832	1699	1699	1699	1699	0
445	20240913	135300	1152832	1699	1699	1699	1699	0
446	20240913	135200	1152832	1699	1699	1699	1699	10
447	20240913	135100	1135842	1699	1699	1699	1699	0
448	20240913	135000	1135842	1699	1699	1699	1699	0
449	20240913	134900	1135842	1699	1699	1699	1699	0
450	20240913	134800	1135842	1699	1699	1699	1699	0
451	20240913	134700	1135842	1699	1699	1699	1699	0
452	20240913	134600	1135842	1699	1699	1699	1699	0
453	20240913	134500	1135842	1699	1699	1699	1699	0
454	20240913	134400	1135842	1699	1699	1699	1699	0
455	20240913	134300	1135842	1699	1699	1699	1699	0
456	20240913	134200	1135842	1699	1699	1699	1699	0
457	20240913	134100	1135842	1699	1699	1699	1699	0
458	20240913	134000	1135842	1699	1699	1699	1699	0
459	20240913	133900	1135842	1699	1699	1699	1699	0
460	20240913	133800	1135842	1699	1699	1699	1699	0
461	20240913	133700	1135842	1699	1699	1699	1699	0
462	20240913	133600	1135842	1699	1699	1699	1699	53
463	20240913	133500	1045795	1700	1700	1700	1700	0
464	20240913	133400	1045795	1700	1700	1700	1700	0
465	20240913	133300	1045795	1700	1700	1700	1700	0
466	20240913	133200	1045795	1700	1700	1700	1700	0
467	20240913	133100	1045795	1700	1700	1700	1700	0
468	20240913	133000	1045795	1700	1700	1700	1700	0
469	20240913	132900	1045795	1700	1700	1700	1700	0
470	20240913	132800	1045795	1700	1700	1700	1700	0
471	20240913	132700	1045795	1700	1700	1700	1700	0
472	20240913	132600	1045795	1700	1700	1700	1700	0
473	20240913	132500	1045795	1700	1700	1700	1700	0
474	20240913	132400	1045795	1700	1700	1700	1700	0
475	20240913	132300	1045795	1700	1700	1700	1700	0
476	20240913	132200	1045795	1700	1700	1700	1700	0
477	20240913	132100	1045795	1700	1700	1700	1700	0
478	20240913	132000	1045795	1700	1700	1700	1700	0
479	20240913	131900	1045795	1700	1700	1700	1700	0
480	20240913	131800	1045795	1700	1700	1700	1700	0
481	20240913	131700	1045795	1700	1700	1700	1700	0
482	20240913	131600	1045795	1700	1700	1700	1700	0
483	20240913	131500	1045795	1700	1700	1700	1700	0
484	20240913	131400	1045795	1700	1700	1700	1700	0
485	20240913	131300	1045795	1700	1700	1700	1700	0
486	20240913	131200	1045795	1700	1700	1700	1700	0
487	20240913	131100	1045795	1700	1700	1700	1700	0
488	20240913	131000	1045795	1700	1700	1700	1700	0
489	20240913	130900	1045795	1700	1700	1700	1700	0
490	20240913	130800	1045795	1700	1700	1700	1700	0
491	20240913	130700	1045795	1700	1700	1700	1700	0
492	20240913	130600	1045795	1700	1700	1700	1700	0
493	20240913	130500	1045795	1700	1700	1700	1700	0
494	20240913	130400	1045795	1700	1700	1700	1700	0
495	20240913	130300	1045795	1700	1700	1700	1700	0
496	20240913	130200	1045795	1700	1700	1700	1700	0
497	20240913	130100	1045795	1700	1700	1700	1700	0
498	20240913	130000	1045795	1700	1700	1700	1700	0
499	20240913	125900	1045795	1700	1700	1700	1700	0
500	20240913	125800	1045795	1700	1700	1700	1700	0
501	20240913	125700	1045795	1700	1700	1700	1700	0
502	20240913	125600	1045795	1700	1700	1700	1700	0
503	20240913	125500	1045795	1700	1700	1700	1700	0
504	20240913	125400	1045795	1700	1700	1700	1700	0
505	20240913	125300	1045795	1700	1700	1700	1700	0
506	20240913	125200	1045795	1700	1700	1700	1700	0
507	20240913	125100	1045795	1700	1700	1700	1700	0
508	20240913	125000	1045795	1700	1700	1700	1700	0
509	20240913	124900	1045795	1700	1700	1700	1700	0
510	20240913	124800	1045795	1700	1700	1700	1700	0
511	20240913	124700	1045795	1700	1700	1700	1700	0
512	20240913	124600	1045795	1700	1700	1700	1700	0
513	20240913	124500	1045795	1700	1700	1700	1700	0
514	20240913	124400	1045795	1700	1700	1700	1700	0
515	20240913	124300	1045795	1700	1700	1700	1700	0
516	20240913	124200	1045795	1700	1700	1700	1700	0
517	20240913	124100	1045795	1700	1700	1700	1700	0
518	20240913	124000	1045795	1700	1700	1700	1700	0
519	20240913	123900	1045795	1700	1700	1700	1700	0
520	20240913	123800	1045795	1700	1700	1700	1700	0
521	20240913	123700	1045795	1700	1700	1700	1700	0
522	20240913	123600	1045795	1700	1700	1700	1700	0
523	20240913	123500	1045795	1700	1700	1700	1700	0
524	20240913	123400	1045795	1700	1700	1700	1700	0
525	20240913	123300	1045795	1700	1700	1700	1700	0
526	20240913	123200	1045795	1700	1700	1700	1700	0
527	20240913	123100	1045795	1700	1700	1700	1700	0
528	20240913	123000	1045795	1700	1700	1700	1700	0
529	20240913	122900	1045795	1700	1700	1700	1700	0
530	20240913	122800	1045795	1700	1700	1700	1700	0
531	20240913	122700	1045795	1700	1700	1700	1700	0
532	20240913	122600	1045795	1700	1700	1700	1700	0
533	20240913	122500	1045795	1700	1700	1700	1700	0
534	20240913	122400	1045795	1700	1700	1700	1700	0
535	20240913	122300	1045795	1700	1700	1700	1700	0
536	20240913	122200	1045795	1700	1700	1700	1700	0
537	20240913	122100	1045795	1700	1700	1700	1700	0
538	20240913	122000	1045795	1700	1700	1700	1700	0
539	20240913	121900	1045795	1700	1700	1700	1700	0
540	20240913	121800	1045795	1700	1700	1700	1700	0
541	20240913	121700	1045795	1700	1700	1700	1700	0
542	20240913	121600	1045795	1700	1700	1700	1700	0
543	20240913	121500	1045795	1700	1700	1700	1700	0
544	20240913	121400	1045795	1700	1700	1700	1700	0
545	20240913	121300	1045795	1700	1700	1700	1700	0
546	20240913	121200	1045795	1700	1700	1700	1700	0
547	20240913	121100	1045795	1700	1700	1700	1700	0
548	20240913	121000	1045795	1700	1700	1700	1700	0
549	20240913	120900	1045795	1700	1700	1700	1700	0
550	20240913	120800	1045795	1700	1700	1700	1700	0
551	20240913	120700	1045795	1700	1700	1700	1700	0
552	20240913	120600	1045795	1700	1700	1700	1700	0
553	20240913	120500	1045795	1700	1700	1700	1700	300
554	20240913	120400	535795	1700	1700	1700	1700	0
555	20240913	120300	535795	1700	1700	1700	1700	0
556	20240913	120200	535795	1700	1700	1700	1700	0
557	20240913	120100	535795	1700	1700	1700	1700	10
558	20240913	120000	518795	1695	1695	1695	1695	0
559	20240913	115900	518795	1695	1695	1695	1695	0
560	20240913	115800	518795	1695	1695	1695	1695	0
561	20240913	115700	518795	1695	1695	1695	1695	0
562	20240913	115600	518795	1695	1695	1695	1695	0
563	20240913	115500	518795	1695	1695	1695	1695	0
564	20240913	115400	518795	1695	1695	1695	1695	0
565	20240913	115300	518795	1695	1695	1695	1695	0
566	20240913	115200	518795	1695	1695	1695	1695	0
567	20240913	115100	518795	1695	1695	1695	1695	0
568	20240913	115000	518795	1695	1695	1695	1695	0
569	20240913	114900	518795	1695	1695	1695	1695	0
570	20240913	114800	518795	1695	1695	1695	1695	0
571	20240913	114700	518795	1695	1695	1695	1695	0
572	20240913	114600	518795	1695	1695	1695	1695	0
573	20240913	114500	518795	1695	1695	1695	1695	0
574	20240913	114400	518795	1695	1695	1695	1695	0
575	20240913	114300	518795	1695	1695	1695	1695	21
576	20240913	114200	483200	1700	1700	1700	1700	0
577	20240913	114100	483200	1700	1700	1700	1700	0
578	20240913	114000	483200	1700	1700	1700	1700	0
579	20240913	113900	483200	1700	1700	1700	1700	0
580	20240913	113800	483200	1700	1700	1700	1700	0
581	20240913	113700	483200	1700	1700	1700	1700	0
582	20240913	113600	483200	1700	1700	1700	1700	0
583	20240913	113500	483200	1700	1700	1700	1700	0
584	20240913	113400	483200	1700	1700	1700	1700	0
585	20240913	113300	483200	1700	1700	1700	1700	0
586	20240913	113200	483200	1700	1700	1700	1700	0
587	20240913	113100	483200	1700	1700	1700	1700	0
588	20240913	113000	483200	1700	1700	1700	1700	0
589	20240913	112900	483200	1700	1700	1700	1700	0
590	20240913	112800	483200	1700	1700	1700	1700	0
591	20240913	112700	483200	1700	1700	1700	1700	0
592	20240913	112600	483200	1700	1700	1700	1700	0
593	20240913	112500	483200	1700	1700	1700	1700	0
594	20240913	112400	483200	1700	1700	1700	1700	0
595	20240913	112300	483200	1700	1700	1700	1700	0
596	20240913	112200	483200	1700	1700	1700	1700	0
597	20240913	112100	483200	1700	1700	1700	1700	0
598	20240913	112000	483200	1700	1700	1700	1700	0
599	20240913	111900	483200	1700	1700	1700	1700	0
600	20240913	111800	483200	1700	1700	1700	1700	0
601	20240913	111700	483200	1700	1700	1700	1700	0
602	20240913	111600	483200	1700	1700	1700	1700	0
603	20240913	111500	483200	1700	1700	1700	1700	0
604	20240913	111400	483200	1700	1700	1700	1700	0
605	20240913	111300	483200	1700	1700	1700	1700	0
606	20240913	111200	483200	1700	1700	1700	1700	0
607	20240913	111100	483200	1700	1700	1700	1700	0
608	20240913	111000	483200	1700	1700	1700	1700	0
609	20240913	110900	483200	1700	1700	1700	1700	0
610	20240913	110800	483200	1700	1700	1700	1700	0
611	20240913	110700	483200	1700	1700	1700	1700	0
612	20240913	110600	483200	1700	1700	1700	1700	0
613	20240913	110500	483200	1700	1700	1700	1700	0
614	20240913	110400	483200	1700	1700	1700	1700	0
615	20240913	110300	483200	1700	1700	1700	1700	0
616	20240913	110200	483200	1700	1700	1700	1700	0
617	20240913	110100	483200	1700	1700	1700	1700	0
618	20240913	110000	483200	1700	1700	1700	1700	0
619	20240913	105900	483200	1700	1700	1700	1700	0
620	20240913	105800	483200	1700	1700	1700	1700	0
621	20240913	105700	483200	1700	1700	1700	1700	0
622	20240913	105600	483200	1700	1700	1700	1700	10
623	20240913	105500	466200	1695	1695	1695	1695	80
624	20240913	105400	330600	1700	1700	1700	1700	0
625	20240913	105300	330600	1700	1700	1700	1700	0
626	20240913	105200	330600	1700	1700	1700	1700	0
627	20240913	105100	330600	1700	1700	1700	1700	0
628	20240913	105000	330600	1700	1700	1700	1700	0
629	20240913	104900	330600	1700	1700	1700	1700	0
630	20240913	104800	330600	1700	1700	1700	1700	0
631	20240913	104700	330600	1700	1700	1700	1700	0
632	20240913	104600	330600	1700	1700	1700	1700	0
633	20240913	104500	330600	1700	1700	1700	1700	0
634	20240913	104400	330600	1700	1700	1700	1700	0
635	20240913	104300	330600	1700	1700	1700	1700	0
636	20240913	104200	330600	1700	1700	1700	1700	10
637	20240913	104100	313600	1695	1695	1695	1695	0
638	20240913	104000	313600	1695	1695	1695	1695	166
639	20240913	103900	32230	1695	1695	1695	1695	0
640	20240913	103800	32230	1695	1695	1695	1695	0
641	20240913	103700	32230	1695	1695	1695	1695	0
642	20240913	103600	32230	1695	1695	1695	1695	0
643	20240913	103500	32230	1695	1695	1695	1695	0
644	20240913	103400	32230	1695	1695	1695	1695	0
645	20240913	103300	32230	1695	1695	1695	1695	0
646	20240913	103200	32230	1695	1695	1695	1695	0
647	20240913	103100	32230	1695	1695	1695	1695	0
648	20240913	103000	32230	1695	1695	1695	1695	0
649	20240913	102900	32230	1695	1695	1695	1695	0
650	20240913	102800	32230	1695	1695	1695	1695	0
651	20240913	102700	32230	1695	1695	1695	1695	0
652	20240913	102600	32230	1695	1695	1695	1695	0
653	20240913	102500	32230	1695	1695	1695	1695	0
654	20240913	102400	32230	1695	1695	1695	1695	0
655	20240913	102300	32230	1695	1695	1695	1695	0
656	20240913	102200	32230	1695	1695	1695	1695	0
657	20240913	102100	32230	1695	1695	1695	1695	0
658	20240913	102000	32230	1695	1695	1695	1695	0
659	20240913	101900	32230	1695	1695	1695	1695	0
660	20240913	101800	32230	1695	1695	1695	1695	0
661	20240913	101700	32230	1695	1695	1695	1695	0
662	20240913	101600	32230	1695	1695	1695	1695	0
663	20240913	101500	32230	1695	1695	1695	1695	0
664	20240913	101400	32230	1695	1695	1695	1695	0
665	20240913	101300	32230	1695	1695	1695	1695	0
666	20240913	101200	32230	1695	1695	1695	1695	0
667	20240913	101100	32230	1695	1695	1695	1695	0
668	20240913	101000	32230	1695	1695	1695	1695	0
669	20240913	100900	32230	1695	1695	1695	1695	0
670	20240913	100800	32230	1695	1695	1695	1695	0
671	20240913	100700	32230	1695	1695	1695	1695	0
672	20240913	100600	32230	1695	1695	1695	1695	0
673	20240913	100500	32230	1695	1695	1695	1695	0
674	20240913	100400	32230	1695	1695	1695	1695	0
675	20240913	100300	32230	1695	1695	1695	1695	0
676	20240913	100200	32230	1695	1695	1695	1695	0
677	20240913	100100	32230	1695	1695	1695	1695	0
678	20240913	100000	32230	1695	1695	1695	1695	0
679	20240913	095900	32230	1695	1695	1695	1695	0
680	20240913	095800	32230	1695	1695	1695	1695	0
681	20240913	095700	32230	1695	1695	1695	1695	0
682	20240913	095600	32230	1695	1695	1695	1695	0
683	20240913	095500	32230	1695	1695	1695	1695	0
684	20240913	095400	32230	1695	1695	1695	1695	0
685	20240913	095300	32230	1695	1695	1695	1695	0
686	20240913	095200	32230	1695	1695	1695	1695	0
687	20240913	095100	32230	1695	1695	1695	1695	0
688	20240913	095000	32230	1695	1695	1695	1695	0
689	20240913	094900	32230	1695	1695	1695	1695	0
690	20240913	094800	32230	1695	1695	1695	1695	0
691	20240913	094700	32230	1695	1695	1695	1695	0
692	20240913	094600	32230	1695	1695	1695	1695	0
693	20240913	094500	32230	1695	1695	1695	1695	0
694	20240913	094400	32230	1695	1695	1695	1695	0
695	20240913	094300	32230	1695	1695	1695	1695	0
696	20240913	094200	32230	1695	1695	1695	1695	0
697	20240913	094100	32230	1695	1695	1695	1695	0
698	20240913	094000	32230	1695	1695	1695	1695	1
699	20240913	093900	30535	1695	1695	1695	1695	7
700	20240913	093800	18670	1695	1695	1695	1695	0
701	20240913	093700	18670	1695	1695	1695	1695	0
702	20240913	093600	18670	1695	1695	1695	1695	10
703	20240913	093500	1720	1720	1720	1720	1720	0
704	20240913	093400	1720	1720	1720	1720	1720	0
705	20240913	093300	1720	1720	1720	1720	1720	0
706	20240913	093200	1720	1720	1720	1720	1720	0
707	20240913	093100	1720	1720	1720	1720	1720	0
708	20240913	093000	1720	1720	1720	1720	1720	0
709	20240913	092900	1720	1720	1720	1720	1720	0
710	20240913	092800	1720	1720	1720	1720	1720	0
711	20240913	092700	1720	1720	1720	1720	1720	0
712	20240913	092600	1720	1720	1720	1720	1720	0
713	20240913	092500	1720	1720	1720	1720	1720	0
714	20240913	092400	1720	1720	1720	1720	1720	0
715	20240913	092300	1720	1720	1720	1720	1720	0
716	20240913	092200	1720	1720	1720	1720	1720	0
717	20240913	092100	1720	1720	1720	1720	1720	0
718	20240913	092000	1720	1720	1720	1720	1720	0
719	20240913	091900	1720	1720	1720	1720	1720	0
720	20240913	091800	1720	1720	1720	1720	1720	0
721	20240913	091700	1720	1720	1720	1720	1720	0
722	20240913	091600	1720	1720	1720	1720	1720	0
723	20240913	091500	1720	1720	1720	1720	1720	0
724	20240913	091400	1720	1720	1720	1720	1720	0
725	20240913	091300	1720	1720	1720	1720	1720	0
726	20240913	091200	1720	1720	1720	1720	1720	0
727	20240913	091100	1720	1720	1720	1720	1720	0
728	20240913	091000	1720	1720	1720	1720	1720	0
729	20240913	090900	1720	1720	1720	1720	1720	0
730	20240913	090800	1720	1720	1720	1720	1720	0
731	20240913	090700	1720	1720	1720	1720	1720	0
732	20240913	090600	1720	1720	1720	1720	1720	0
733	20240913	090500	1720	1720	1720	1720	1720	0
734	20240913	090400	1720	1720	1720	1720	1720	0
735	20240913	090300	1720	1720	1720	1720	1720	0
736	20240913	090200	1720	1720	1720	1720	1720	0
737	20240913	090100	1720	1720	1720	1720	1720	0
738	20240913	090000	1720	1720	1720	1720	1720	1