KissMeData/454640/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	214500	5224960	2090	2090	2090	2090	172
3	20240923	214400	5224960	2090	2090	2090	2090	0
4	20240923	214300	5224960	2090	2090	2090	2090	0
5	20240923	214200	5224960	2090	2090	2090	2090	0
6	20240923	214100	5224960	2090	2090	2090	2090	0
7	20240923	214000	5224960	2090	2090	2090	2090	0
8	20240923	213900	5224960	2090	2090	2090	2090	0
9	20240923	213800	5224960	2090	2090	2090	2090	0
10	20240923	213700	5224960	2090	2090	2090	2090	0
11	20240923	213600	5224960	2090	2090	2090	2090	0
12	20240923	213500	5224960	2090	2090	2090	2090	0
13	20240923	213400	5224960	2090	2090	2090	2090	0
14	20240923	213300	5224960	2090	2090	2090	2090	0
15	20240923	213200	5224960	2090	2090	2090	2090	0
16	20240923	213100	5224960	2090	2090	2090	2090	0
17	20240923	213000	5224960	2090	2090	2090	2090	0
18	20240923	212900	5224960	2090	2090	2090	2090	0
19	20240923	212800	5224960	2090	2090	2090	2090	0
20	20240923	212700	5224960	2090	2090	2090	2090	0
21	20240923	212600	5224960	2090	2090	2090	2090	0
22	20240923	212500	5224960	2090	2090	2090	2090	0
23	20240923	212400	5224960	2090	2090	2090	2090	0
24	20240923	212300	5224960	2090	2090	2090	2090	0
25	20240923	212200	5224960	2090	2090	2090	2090	0
26	20240923	212100	5224960	2090	2090	2090	2090	0
27	20240923	212000	5224960	2090	2090	2090	2090	0
28	20240923	211900	5224960	2090	2090	2090	2090	0
29	20240923	211800	5224960	2090	2090	2090	2090	0
30	20240923	211700	5224960	2090	2090	2090	2090	0
31	20240923	211600	5224960	2090	2090	2090	2090	0
32	20240923	211500	5224960	2090	2090	2090	2090	172
33	20240923	211400	5224960	2090	2090	2090	2090	0
34	20240923	211300	5224960	2090	2090	2090	2090	0
35	20240923	211200	5224960	2090	2090	2090	2090	0
36	20240923	211100	5224960	2090	2090	2090	2090	0
37	20240923	211000	5224960	2090	2090	2090	2090	0
38	20240923	210900	5224960	2090	2090	2090	2090	0
39	20240923	210800	5224960	2090	2090	2090	2090	0
40	20240923	210700	5224960	2090	2090	2090	2090	0
41	20240923	210600	5224960	2090	2090	2090	2090	0
42	20240923	210500	5224960	2090	2090	2090	2090	0
43	20240923	210400	5224960	2090	2090	2090	2090	0
44	20240923	210300	5224960	2090	2090	2090	2090	0
45	20240923	210200	5224960	2090	2090	2090	2090	0
46	20240923	210100	5224960	2090	2090	2090	2090	0
47	20240923	210000	5224960	2090	2090	2090	2090	0
48	20240923	205900	5224960	2090	2090	2090	2090	0
49	20240923	205800	5224960	2090	2090	2090	2090	0
50	20240923	205700	5224960	2090	2090	2090	2090	0
51	20240923	205600	5224960	2090	2090	2090	2090	0
52	20240923	205500	5224960	2090	2090	2090	2090	0
53	20240923	205400	5224960	2090	2090	2090	2090	0
54	20240923	205300	5224960	2090	2090	2090	2090	0
55	20240923	205200	5224960	2090	2090	2090	2090	0
56	20240923	205100	5224960	2090	2090	2090	2090	0
57	20240923	205000	5224960	2090	2090	2090	2090	0
58	20240923	204900	5224960	2090	2090	2090	2090	0
59	20240923	204800	5224960	2090	2090	2090	2090	0
60	20240923	204700	5224960	2090	2090	2090	2090	0
61	20240923	204600	5224960	2090	2090	2090	2090	0
62	20240923	204500	5224960	2090	2090	2090	2090	172
63	20240923	204400	5224960	2090	2090	2090	2090	0
64	20240923	204300	5224960	2090	2090	2090	2090	0
65	20240923	204200	5224960	2090	2090	2090	2090	0
66	20240923	204100	5224960	2090	2090	2090	2090	0
67	20240923	204000	5224960	2090	2090	2090	2090	0
68	20240923	203900	5224960	2090	2090	2090	2090	0
69	20240923	203800	5224960	2090	2090	2090	2090	0
70	20240923	203700	5224960	2090	2090	2090	2090	0
71	20240923	203600	5224960	2090	2090	2090	2090	0
72	20240923	203500	5224960	2090	2090	2090	2090	0
73	20240923	203400	5224960	2090	2090	2090	2090	0
74	20240923	203300	5224960	2090	2090	2090	2090	0
75	20240923	203200	5224960	2090	2090	2090	2090	0
76	20240923	203100	5224960	2090	2090	2090	2090	0
77	20240923	203000	5224960	2090	2090	2090	2090	0
78	20240923	202900	5224960	2090	2090	2090	2090	0
79	20240923	202800	5224960	2090	2090	2090	2090	0
80	20240923	202700	5224960	2090	2090	2090	2090	0
81	20240923	202600	5224960	2090	2090	2090	2090	0
82	20240923	202500	5224960	2090	2090	2090	2090	0
83	20240923	202400	5224960	2090	2090	2090	2090	0
84	20240923	202300	5224960	2090	2090	2090	2090	0
85	20240923	202200	5224960	2090	2090	2090	2090	0
86	20240923	202100	5224960	2090	2090	2090	2090	0
87	20240923	202000	5224960	2090	2090	2090	2090	0
88	20240923	201900	5224960	2090	2090	2090	2090	0
89	20240923	201800	5224960	2090	2090	2090	2090	0
90	20240923	201700	5224960	2090	2090	2090	2090	0
91	20240923	201600	5224960	2090	2090	2090	2090	0
92	20240923	201500	5224960	2090	2090	2090	2090	172
93	20240923	201400	5224960	2090	2090	2090	2090	0
94	20240923	201300	5224960	2090	2090	2090	2090	0
95	20240923	201200	5224960	2090	2090	2090	2090	0
96	20240923	201100	5224960	2090	2090	2090	2090	0
97	20240923	201000	5224960	2090	2090	2090	2090	0
98	20240923	200900	5224960	2090	2090	2090	2090	0
99	20240923	200800	5224960	2090	2090	2090	2090	0
100	20240923	200700	5224960	2090	2090	2090	2090	0
101	20240923	200600	5224960	2090	2090	2090	2090	0
102	20240923	200500	5224960	2090	2090	2090	2090	0
103	20240923	200400	5224960	2090	2090	2090	2090	0
104	20240923	200300	5224960	2090	2090	2090	2090	0
105	20240923	200200	5224960	2090	2090	2090	2090	0
106	20240923	200100	5224960	2090	2090	2090	2090	0
107	20240923	200000	5224960	2090	2090	2090	2090	0
108	20240923	195900	5224960	2090	2090	2090	2090	0
109	20240923	195800	5224960	2090	2090	2090	2090	0
110	20240923	195700	5224960	2090	2090	2090	2090	0
111	20240923	195600	5224960	2090	2090	2090	2090	0
112	20240923	195500	5224960	2090	2090	2090	2090	0
113	20240923	195400	5224960	2090	2090	2090	2090	0
114	20240923	195300	5224960	2090	2090	2090	2090	0
115	20240923	195200	5224960	2090	2090	2090	2090	0
116	20240923	195100	5224960	2090	2090	2090	2090	0
117	20240923	195000	5224960	2090	2090	2090	2090	0
118	20240923	194900	5224960	2090	2090	2090	2090	0
119	20240923	194800	5224960	2090	2090	2090	2090	0
120	20240923	194700	5224960	2090	2090	2090	2090	0
121	20240923	194600	5224960	2090	2090	2090	2090	0
122	20240923	194500	5224960	2090	2090	2090	2090	172
123	20240923	194400	5224960	2090	2090	2090	2090	0
124	20240923	194300	5224960	2090	2090	2090	2090	0
125	20240923	194200	5224960	2090	2090	2090	2090	0
126	20240923	194100	5224960	2090	2090	2090	2090	0
127	20240923	194000	5224960	2090	2090	2090	2090	0
128	20240923	193900	5224960	2090	2090	2090	2090	0
129	20240923	193800	5224960	2090	2090	2090	2090	0
130	20240923	193700	5224960	2090	2090	2090	2090	0
131	20240923	193600	5224960	2090	2090	2090	2090	0
132	20240923	193500	5224960	2090	2090	2090	2090	0
133	20240923	193400	5224960	2090	2090	2090	2090	0
134	20240923	193300	5224960	2090	2090	2090	2090	0
135	20240923	193200	5224960	2090	2090	2090	2090	0
136	20240923	193100	5224960	2090	2090	2090	2090	0
137	20240923	193000	5224960	2090	2090	2090	2090	0
138	20240923	192900	5224960	2090	2090	2090	2090	0
139	20240923	192800	5224960	2090	2090	2090	2090	0
140	20240923	192700	5224960	2090	2090	2090	2090	0
141	20240923	192600	5224960	2090	2090	2090	2090	0
142	20240923	192500	5224960	2090	2090	2090	2090	0
143	20240923	192400	5224960	2090	2090	2090	2090	0
144	20240923	192300	5224960	2090	2090	2090	2090	0
145	20240923	192200	5224960	2090	2090	2090	2090	0
146	20240923	192100	5224960	2090	2090	2090	2090	0
147	20240923	192000	5224960	2090	2090	2090	2090	0
148	20240923	191900	5224960	2090	2090	2090	2090	0
149	20240923	191800	5224960	2090	2090	2090	2090	0
150	20240923	191700	5224960	2090	2090	2090	2090	0
151	20240923	191600	5224960	2090	2090	2090	2090	0
152	20240923	191500	5224960	2090	2090	2090	2090	172
153	20240923	191400	5224960	2090	2090	2090	2090	0
154	20240923	191300	5224960	2090	2090	2090	2090	0
155	20240923	191200	5224960	2090	2090	2090	2090	0
156	20240923	191100	5224960	2090	2090	2090	2090	0
157	20240923	191000	5224960	2090	2090	2090	2090	0
158	20240923	190900	5224960	2090	2090	2090	2090	0
159	20240923	190800	5224960	2090	2090	2090	2090	0
160	20240923	190700	5224960	2090	2090	2090	2090	0
161	20240923	190600	5224960	2090	2090	2090	2090	0
162	20240923	190500	5224960	2090	2090	2090	2090	0
163	20240923	190400	5224960	2090	2090	2090	2090	0
164	20240923	190300	5224960	2090	2090	2090	2090	0
165	20240923	190200	5224960	2090	2090	2090	2090	0
166	20240923	190100	5224960	2090	2090	2090	2090	0
167	20240923	190000	5224960	2090	2090	2090	2090	0
168	20240923	185900	5224960	2090	2090	2090	2090	0
169	20240923	185800	5224960	2090	2090	2090	2090	0
170	20240923	185700	5224960	2090	2090	2090	2090	0
171	20240923	185600	5224960	2090	2090	2090	2090	0
172	20240923	185500	5224960	2090	2090	2090	2090	0
173	20240923	185400	5224960	2090	2090	2090	2090	0
174	20240923	185300	5224960	2090	2090	2090	2090	0
175	20240923	185200	5224960	2090	2090	2090	2090	0
176	20240923	185100	5224960	2090	2090	2090	2090	0
177	20240923	185000	5224960	2090	2090	2090	2090	0
178	20240923	184900	5224960	2090	2090	2090	2090	0
179	20240923	184800	5224960	2090	2090	2090	2090	0
180	20240923	184700	5224960	2090	2090	2090	2090	0
181	20240923	184600	5224960	2090	2090	2090	2090	0
182	20240923	184500	5224960	2090	2090	2090	2090	172
183	20240923	184400	5224960	2090	2090	2090	2090	0
184	20240923	184300	5224960	2090	2090	2090	2090	0
185	20240923	184200	5224960	2090	2090	2090	2090	0
186	20240923	184100	5224960	2090	2090	2090	2090	0
187	20240923	184000	5224960	2090	2090	2090	2090	0
188	20240923	183900	5224960	2090	2090	2090	2090	0
189	20240923	183800	5224960	2090	2090	2090	2090	0
190	20240923	183700	5224960	2090	2090	2090	2090	0
191	20240923	183600	5224960	2090	2090	2090	2090	0
192	20240923	183500	5224960	2090	2090	2090	2090	0
193	20240923	183400	5224960	2090	2090	2090	2090	0
194	20240923	183300	5224960	2090	2090	2090	2090	0
195	20240923	183200	5224960	2090	2090	2090	2090	0
196	20240923	183100	5224960	2090	2090	2090	2090	0
197	20240923	183000	5224960	2090	2090	2090	2090	0
198	20240923	182900	5224960	2090	2090	2090	2090	0
199	20240923	182800	5224960	2090	2090	2090	2090	0
200	20240923	182700	5224960	2090	2090	2090	2090	0
201	20240923	182600	5224960	2090	2090	2090	2090	0
202	20240923	182500	5224960	2090	2090	2090	2090	0
203	20240923	182400	5224960	2090	2090	2090	2090	0
204	20240923	182300	5224960	2090	2090	2090	2090	0
205	20240923	182200	5224960	2090	2090	2090	2090	0
206	20240923	182100	5224960	2090	2090	2090	2090	0
207	20240923	182000	5224960	2090	2090	2090	2090	0
208	20240923	181900	5224960	2090	2090	2090	2090	0
209	20240923	181800	5224960	2090	2090	2090	2090	0
210	20240923	181700	5224960	2090	2090	2090	2090	0
211	20240923	181600	5224960	2090	2090	2090	2090	0
212	20240923	181500	5224960	2090	2090	2090	2090	172
213	20240923	181400	5224960	2090	2090	2090	2090	0
214	20240923	181300	5224960	2090	2090	2090	2090	0
215	20240923	181200	5224960	2090	2090	2090	2090	0
216	20240923	181100	5224960	2090	2090	2090	2090	0
217	20240923	181000	5224960	2090	2090	2090	2090	0
218	20240923	180900	5224960	2090	2090	2090	2090	0
219	20240923	180800	5224960	2090	2090	2090	2090	0
220	20240923	180700	5224960	2090	2090	2090	2090	0
221	20240923	180600	5224960	2090	2090	2090	2090	0
222	20240923	180500	5224960	2090	2090	2090	2090	0
223	20240923	180400	5224960	2090	2090	2090	2090	0
224	20240923	180300	5224960	2090	2090	2090	2090	0
225	20240923	180200	5224960	2090	2090	2090	2090	0
226	20240923	180100	5224960	2090	2090	2090	2090	0
227	20240923	180000	5224960	2090	2090	2090	2090	0
228	20240923	175900	5224960	2090	2090	2090	2090	0
229	20240923	175800	5224960	2090	2090	2090	2090	0
230	20240923	175700	5224960	2090	2090	2090	2090	0
231	20240923	175600	5224960	2090	2090	2090	2090	0
232	20240923	175500	5224960	2090	2090	2090	2090	0
233	20240923	175400	5224960	2090	2090	2090	2090	0
234	20240923	175300	5224960	2090	2090	2090	2090	0
235	20240923	175200	5224960	2090	2090	2090	2090	0
236	20240923	175100	5224960	2090	2090	2090	2090	0
237	20240923	175000	5224960	2090	2090	2090	2090	0
238	20240923	174900	5224960	2090	2090	2090	2090	0
239	20240923	174800	5224960	2090	2090	2090	2090	0
240	20240923	174700	5224960	2090	2090	2090	2090	0
241	20240923	174600	5224960	2090	2090	2090	2090	0
242	20240923	174500	5224960	2090	2090	2090	2090	172
243	20240923	174400	5224960	2090	2090	2090	2090	0
244	20240923	174300	5224960	2090	2090	2090	2090	0
245	20240923	174200	5224960	2090	2090	2090	2090	0
246	20240923	174100	5224960	2090	2090	2090	2090	0
247	20240923	174000	5224960	2090	2090	2090	2090	0
248	20240923	173900	5224960	2090	2090	2090	2090	0
249	20240923	173800	5224960	2090	2090	2090	2090	0
250	20240923	173700	5224960	2090	2090	2090	2090	0
251	20240923	173600	5224960	2090	2090	2090	2090	0
252	20240923	173500	5224960	2090	2090	2090	2090	0
253	20240923	173400	5224960	2090	2090	2090	2090	0
254	20240923	173300	5224960	2090	2090	2090	2090	0
255	20240923	173200	5224960	2090	2090	2090	2090	0
256	20240923	173100	5224960	2090	2090	2090	2090	0
257	20240923	173000	5224960	2090	2090	2090	2090	0
258	20240923	172900	5224960	2090	2090	2090	2090	0
259	20240923	172800	5224960	2090	2090	2090	2090	0
260	20240923	172700	5224960	2090	2090	2090	2090	0
261	20240923	172600	5224960	2090	2090	2090	2090	0
262	20240923	172500	5224960	2090	2090	2090	2090	0
263	20240923	172400	5224960	2090	2090	2090	2090	0
264	20240923	172300	5224960	2090	2090	2090	2090	0
265	20240923	172200	5224960	2090	2090	2090	2090	0
266	20240923	172100	5224960	2090	2090	2090	2090	0
267	20240923	172000	5224960	2090	2090	2090	2090	0
268	20240923	171900	5224960	2090	2090	2090	2090	0
269	20240923	171800	5224960	2090	2090	2090	2090	0
270	20240923	171700	5224960	2090	2090	2090	2090	0
271	20240923	171600	5224960	2090	2090	2090	2090	0
272	20240923	171500	5224960	2090	2090	2090	2090	172
273	20240923	171400	5224960	2090	2090	2090	2090	0
274	20240923	171300	5224960	2090	2090	2090	2090	0
275	20240923	171200	5224960	2090	2090	2090	2090	0
276	20240923	171100	5224960	2090	2090	2090	2090	0
277	20240923	171000	5224960	2090	2090	2090	2090	0
278	20240923	170900	5224960	2090	2090	2090	2090	0
279	20240923	170800	5224960	2090	2090	2090	2090	0
280	20240923	170700	5224960	2090	2090	2090	2090	0
281	20240923	170600	5224960	2090	2090	2090	2090	0
282	20240923	170500	5224960	2090	2090	2090	2090	0
283	20240923	170400	5224960	2090	2090	2090	2090	0
284	20240923	170300	5224960	2090	2090	2090	2090	0
285	20240923	170200	5224960	2090	2090	2090	2090	0
286	20240923	170100	5224960	2090	2090	2090	2090	0
287	20240923	170000	5224960	2090	2090	2090	2090	0
288	20240923	165900	5224960	2090	2090	2090	2090	0
289	20240923	165800	5224960	2090	2090	2090	2090	0
290	20240923	165700	5224960	2090	2090	2090	2090	0
291	20240923	165600	5224960	2090	2090	2090	2090	0
292	20240923	165500	5224960	2090	2090	2090	2090	0
293	20240923	165400	5224960	2090	2090	2090	2090	0
294	20240923	165300	5224960	2090	2090	2090	2090	0
295	20240923	165200	5224960	2090	2090	2090	2090	0
296	20240923	165100	5224960	2090	2090	2090	2090	0
297	20240923	165000	5224960	2090	2090	2090	2090	0
298	20240923	164900	5224960	2090	2090	2090	2090	0
299	20240923	164800	5224960	2090	2090	2090	2090	0
300	20240923	164700	5224960	2090	2090	2090	2090	0
301	20240923	164600	5224960	2090	2090	2090	2090	0
302	20240923	164500	5224960	2090	2090	2090	2090	172
303	20240923	164400	5224960	2090	2090	2090	2090	0
304	20240923	164300	5224960	2090	2090	2090	2090	0
305	20240923	164200	5224960	2090	2090	2090	2090	0
306	20240923	164100	5224960	2090	2090	2090	2090	0
307	20240923	164000	5224960	2090	2090	2090	2090	0
308	20240923	163900	5224960	2090	2090	2090	2090	0
309	20240923	163800	5224960	2090	2090	2090	2090	0
310	20240923	163700	5224960	2090	2090	2090	2090	0
311	20240923	163600	5224960	2090	2090	2090	2090	0
312	20240923	163500	5224960	2090	2090	2090	2090	0
313	20240923	163400	5224960	2090	2090	2090	2090	0
314	20240923	163300	5224960	2090	2090	2090	2090	0
315	20240923	163200	5224960	2090	2090	2090	2090	0
316	20240923	163100	5224960	2090	2090	2090	2090	0
317	20240923	163000	5224960	2090	2090	2090	2090	0
318	20240923	162900	5224960	2090	2090	2090	2090	0
319	20240923	162800	5224960	2090	2090	2090	2090	0
320	20240923	162700	5224960	2090	2090	2090	2090	0
321	20240923	162600	5224960	2090	2090	2090	2090	0
322	20240923	162500	5224960	2090	2090	2090	2090	0
323	20240923	162400	5224960	2090	2090	2090	2090	0
324	20240923	162300	5224960	2090	2090	2090	2090	0
325	20240923	162200	5224960	2090	2090	2090	2090	0
326	20240923	162100	5224960	2090	2090	2090	2090	0
327	20240923	162000	5224960	2090	2090	2090	2090	0
328	20240923	161900	5224960	2090	2090	2090	2090	0
329	20240923	161800	5224960	2090	2090	2090	2090	0
330	20240923	161700	5224960	2090	2090	2090	2090	0
331	20240923	161600	5224960	2090	2090	2090	2090	0
332	20240923	161500	5224960	2090	2090	2090	2090	172
333	20240923	161400	5224960	2090	2090	2090	2090	0
334	20240923	161300	5224960	2090	2090	2090	2090	0
335	20240923	161200	5224960	2090	2090	2090	2090	0
336	20240923	161100	5224960	2090	2090	2090	2090	0
337	20240923	161000	5224960	2090	2090	2090	2090	0
338	20240923	160900	5224960	2090	2090	2090	2090	0
339	20240923	160800	5224960	2090	2090	2090	2090	0
340	20240923	160700	5224960	2090	2090	2090	2090	0
341	20240923	160600	5224960	2090	2090	2090	2090	0
342	20240923	160500	5224960	2090	2090	2090	2090	0
343	20240923	160400	5224960	2090	2090	2090	2090	0
344	20240923	160300	5224960	2090	2090	2090	2090	0
345	20240923	160200	5224960	2090	2090	2090	2090	0
346	20240923	160100	5224960	2090	2090	2090	2090	0
347	20240923	160000	5224960	2090	2090	2090	2090	0
348	20240923	155900	5224960	2090	2090	2090	2090	0
349	20240923	155800	5224960	2090	2090	2090	2090	0
350	20240923	155700	5224960	2090	2090	2090	2090	0
351	20240923	155600	5224960	2090	2090	2090	2090	0
352	20240923	155500	5224960	2090	2090	2090	2090	0
353	20240923	155400	5224960	2090	2090	2090	2090	0
354	20240923	155300	5224960	2090	2090	2090	2090	0
355	20240923	155200	5224960	2090	2090	2090	2090	0
356	20240923	155100	5224960	2090	2090	2090	2090	0
357	20240923	155000	5224960	2090	2090	2090	2090	0
358	20240923	154900	5224960	2090	2090	2090	2090	0
359	20240923	154800	5224960	2090	2090	2090	2090	0
360	20240923	154700	5224960	2090	2090	2090	2090	0
361	20240923	154600	5224960	2090	2090	2090	2090	0
362	20240923	154500	5224960	2090	2090	2090	2090	172
363	20240923	154400	5224960	2090	2090	2090	2090	0
364	20240923	154300	5224960	2090	2090	2090	2090	0
365	20240923	154200	5224960	2090	2090	2090	2090	0
366	20240923	154100	5224960	2090	2090	2090	2090	0
367	20240923	154000	5224960	2090	2090	2090	2090	0
368	20240923	153900	5224960	2090	2090	2090	2090	0
369	20240923	153800	5224960	2090	2090	2090	2090	0
370	20240923	153700	5224960	2090	2090	2090	2090	0
371	20240923	153600	5224960	2090	2090	2090	2090	0
372	20240923	153500	5224960	2090	2090	2090	2090	0
373	20240923	153400	5224960	2090	2090	2090	2090	0
374	20240923	153300	5224960	2090	2090	2090	2090	0
375	20240923	153200	5224960	2090	2090	2090	2090	0
376	20240923	153100	5224960	2090	2090	2090	2090	0
377	20240923	153000	5224960	2090	2090	2090	2090	172
378	20240923	152900	4865480	2100	2100	2100	2100	0
379	20240923	152800	4865480	2100	2100	2100	2100	0
380	20240923	152700	4865480	2100	2100	2100	2100	0
381	20240923	152600	4865480	2100	2100	2100	2100	0
382	20240923	152500	4865480	2100	2100	2100	2100	0
383	20240923	152400	4865480	2100	2100	2100	2100	0
384	20240923	152300	4865480	2100	2100	2100	2100	0
385	20240923	152200	4865480	2100	2100	2100	2100	0
386	20240923	152100	4865480	2100	2100	2100	2100	0
387	20240923	152000	4865480	2100	2100	2100	2100	0
388	20240923	151900	4865480	2100	2100	2100	2100	0
389	20240923	151800	4865480	2100	2100	2100	2100	6
390	20240923	151700	4852880	2100	2100	2100	2100	40
391	20240923	151600	4768880	2100	2100	2100	2100	0
392	20240923	151500	4768880	2100	2100	2100	2100	53
393	20240923	151400	4657580	2105	2105	2105	2105	0
394	20240923	151300	4657580	2105	2105	2105	2105	0
395	20240923	151200	4657580	2105	2105	2105	2105	0
396	20240923	151100	4657580	2105	2105	2105	2105	0
397	20240923	151000	4657580	2105	2105	2105	2105	0
398	20240923	150900	4657580	2105	2105	2105	2105	0
399	20240923	150800	4657580	2105	2105	2105	2105	0
400	20240923	150700	4657580	2105	2105	2105	2105	0
401	20240923	150600	4657580	2105	2105	2105	2105	0
402	20240923	150500	4657580	2105	2105	2105	2105	0
403	20240923	150400	4657580	2105	2105	2105	2105	0
404	20240923	150300	4657580	2105	2105	2105	2105	1
405	20240923	150200	4655475	2095	2095	2095	2095	0
406	20240923	150100	4655475	2095	2095	2095	2095	0
407	20240923	150000	4655475	2095	2095	2095	2095	54
408	20240923	145900	4542345	2100	2100	2100	2100	0
409	20240923	145800	4542345	2100	2100	2100	2100	0
410	20240923	145700	4542345	2100	2100	2100	2100	0
411	20240923	145600	4542345	2100	2100	2100	2100	0
412	20240923	145500	4542345	2100	2100	2100	2100	0
413	20240923	145400	4542345	2100	2100	2100	2100	0
414	20240923	145300	4542345	2100	2100	2100	2100	0
415	20240923	145200	4542345	2100	2100	2100	2100	0
416	20240923	145100	4542345	2100	2100	2100	2100	0
417	20240923	145000	4542345	2100	2100	2100	2100	5
418	20240923	144900	4531845	2100	2100	2100	2100	0
419	20240923	144800	4531845	2100	2100	2100	2100	0
420	20240923	144700	4531845	2100	2100	2100	2100	0
421	20240923	144600	4531845	2100	2100	2100	2100	864
422	20240923	144500	2717445	2105	2105	2105	2105	0
423	20240923	144400	2717445	2105	2105	2105	2105	0
424	20240923	144300	2717445	2105	2105	2105	2105	0
425	20240923	144200	2717445	2105	2105	2105	2105	0
426	20240923	144100	2717445	2105	2105	2105	2105	1
427	20240923	144000	2715340	2100	2100	2100	2100	270
428	20240923	143900	2148340	2105	2105	2105	2105	0
429	20240923	143800	2148340	2105	2105	2105	2105	0
430	20240923	143700	2148340	2105	2105	2105	2105	0
431	20240923	143600	2148340	2105	2105	2105	2105	0
432	20240923	143500	2148340	2105	2105	2105	2105	0
433	20240923	143400	2148340	2105	2105	2105	2105	0
434	20240923	143300	2148340	2105	2105	2105	2105	0
435	20240923	143200	2148340	2105	2105	2105	2105	0
436	20240923	143100	2148340	2105	2105	2105	2105	0
437	20240923	143000	2148340	2105	2105	2105	2105	0
438	20240923	142900	2148340	2105	2105	2105	2105	0
439	20240923	142800	2148340	2105	2105	2105	2105	0
440	20240923	142700	2148340	2105	2105	2105	2105	0
441	20240923	142600	2148340	2105	2105	2105	2105	0
442	20240923	142500	2148340	2105	2105	2105	2105	0
443	20240923	142400	2148340	2105	2105	2105	2105	0
444	20240923	142300	2148340	2105	2105	2105	2105	0
445	20240923	142200	2148340	2105	2105	2105	2105	0
446	20240923	142100	2148340	2105	2105	2105	2105	0
447	20240923	142000	2148340	2105	2105	2105	2105	0
448	20240923	141900	2148340	2105	2105	2105	2105	0
449	20240923	141800	2148340	2105	2105	2105	2105	0
450	20240923	141700	2148340	2105	2105	2105	2105	0
451	20240923	141600	2148340	2105	2105	2105	2105	0
452	20240923	141500	2148340	2105	2105	2105	2105	0
453	20240923	141400	2148340	2105	2105	2105	2105	0
454	20240923	141300	2148340	2105	2105	2105	2105	0
455	20240923	141200	2148340	2105	2105	2105	2105	0
456	20240923	141100	2148340	2105	2105	2105	2105	0
457	20240923	141000	2148340	2105	2105	2105	2105	0
458	20240923	140900	2148340	2105	2105	2105	2105	0
459	20240923	140800	2148340	2105	2105	2105	2105	0
460	20240923	140700	2148340	2105	2105	2105	2105	0
461	20240923	140600	2148340	2105	2105	2105	2105	0
462	20240923	140500	2148340	2105	2105	2105	2105	0
463	20240923	140400	2148340	2105	2105	2105	2105	0
464	20240923	140300	2148340	2105	2105	2105	2105	0
465	20240923	140200	2148340	2105	2105	2105	2105	0
466	20240923	140100	2148340	2105	2105	2105	2105	0
467	20240923	140000	2148340	2105	2105	2105	2105	0
468	20240923	135900	2148340	2105	2105	2105	2105	0
469	20240923	135800	2148340	2105	2105	2105	2105	0
470	20240923	135700	2148340	2105	2105	2105	2105	0
471	20240923	135600	2148340	2105	2105	2105	2105	0
472	20240923	135500	2148340	2105	2105	2105	2105	0
473	20240923	135400	2148340	2105	2105	2105	2105	0
474	20240923	135300	2148340	2105	2105	2105	2105	0
475	20240923	135200	2148340	2105	2105	2105	2105	0
476	20240923	135100	2148340	2105	2105	2105	2105	0
477	20240923	135000	2148340	2105	2105	2105	2105	0
478	20240923	134900	2148340	2105	2105	2105	2105	0
479	20240923	134800	2148340	2105	2100	2105	2100	899
480	20240923	134700	260435	2100	2100	2100	2100	0
481	20240923	134600	260435	2100	2100	2100	2100	0
482	20240923	134500	260435	2100	2100	2100	2100	0
483	20240923	134400	260435	2100	2100	2100	2100	0
484	20240923	134300	260435	2100	2100	2100	2100	0
485	20240923	134200	260435	2100	2100	2100	2100	0
486	20240923	134100	260435	2100	2100	2100	2100	0
487	20240923	134000	260435	2100	2100	2100	2100	0
488	20240923	133900	260435	2100	2100	2100	2100	0
489	20240923	133800	260435	2100	2100	2100	2100	0
490	20240923	133700	260435	2100	2100	2100	2100	0
491	20240923	133600	260435	2100	2100	2100	2100	0
492	20240923	133500	260435	2100	2100	2100	2100	0
493	20240923	133400	260435	2100	2100	2100	2100	0
494	20240923	133300	260435	2100	2100	2100	2100	0
495	20240923	133200	260435	2100	2100	2100	2100	0
496	20240923	133100	260435	2100	2100	2100	2100	0
497	20240923	133000	260435	2100	2100	2100	2100	0
498	20240923	132900	260435	2100	2100	2100	2100	0
499	20240923	132800	260435	2100	2100	2100	2100	0
500	20240923	132700	260435	2100	2100	2100	2100	0
501	20240923	132600	260435	2100	2100	2100	2100	0
502	20240923	132500	260435	2100	2100	2100	2100	0
503	20240923	132400	260435	2100	2100	2100	2100	0
504	20240923	132300	260435	2100	2100	2100	2100	0
505	20240923	132200	260435	2100	2100	2100	2100	0
506	20240923	132100	260435	2100	2100	2100	2100	0
507	20240923	132000	260435	2100	2100	2100	2100	0
508	20240923	131900	260435	2100	2100	2100	2100	0
509	20240923	131800	260435	2100	2100	2100	2100	0
510	20240923	131700	260435	2100	2100	2100	2100	0
511	20240923	131600	260435	2100	2100	2100	2100	0
512	20240923	131500	260435	2100	2100	2100	2100	0
513	20240923	131400	260435	2100	2100	2100	2100	0
514	20240923	131300	260435	2100	2100	2100	2100	0
515	20240923	131200	260435	2100	2100	2100	2100	0
516	20240923	131100	260435	2100	2100	2100	2100	0
517	20240923	131000	260435	2100	2100	2100	2100	0
518	20240923	130900	260435	2100	2100	2100	2100	0
519	20240923	130800	260435	2100	2100	2100	2100	0
520	20240923	130700	260435	2100	2100	2100	2100	0
521	20240923	130600	260435	2100	2100	2100	2100	0
522	20240923	130500	260435	2100	2100	2100	2100	0
523	20240923	130400	260435	2100	2100	2100	2100	0
524	20240923	130300	260435	2100	2100	2100	2100	0
525	20240923	130200	260435	2100	2100	2100	2100	0
526	20240923	130100	260435	2100	2100	2100	2100	0
527	20240923	130000	260435	2100	2100	2100	2100	0
528	20240923	125900	260435	2100	2100	2100	2100	0
529	20240923	125800	260435	2100	2100	2100	2100	0
530	20240923	125700	260435	2100	2100	2100	2100	0
531	20240923	125600	260435	2100	2100	2100	2100	0
532	20240923	125500	260435	2100	2100	2100	2100	0
533	20240923	125400	260435	2100	2100	2100	2100	0
534	20240923	125300	260435	2100	2100	2100	2100	0
535	20240923	125200	260435	2100	2100	2100	2100	0
536	20240923	125100	260435	2100	2100	2100	2100	0
537	20240923	125000	260435	2100	2100	2100	2100	0
538	20240923	124900	260435	2100	2100	2100	2100	66
539	20240923	124800	121835	2100	2100	2100	2100	0
540	20240923	124700	121835	2100	2100	2100	2100	0
541	20240923	124600	121835	2100	2100	2100	2100	0
542	20240923	124500	121835	2100	2100	2100	2100	0
543	20240923	124400	121835	2100	2100	2100	2100	0
544	20240923	124300	121835	2100	2100	2100	2100	0
545	20240923	124200	121835	2100	2100	2100	2100	0
546	20240923	124100	121835	2100	2100	2100	2100	0
547	20240923	124000	121835	2100	2100	2100	2100	0
548	20240923	123900	121835	2100	2100	2100	2100	0
549	20240923	123800	121835	2100	2100	2100	2100	0
550	20240923	123700	121835	2100	2100	2100	2100	0
551	20240923	123600	121835	2100	2100	2100	2100	0
552	20240923	123500	121835	2100	2100	2100	2100	0
553	20240923	123400	121835	2100	2100	2100	2100	0
554	20240923	123300	121835	2100	2100	2100	2100	0
555	20240923	123200	121835	2100	2100	2100	2100	0
556	20240923	123100	121835	2100	2100	2100	2100	0
557	20240923	123000	121835	2100	2100	2100	2100	0
558	20240923	122900	121835	2100	2100	2100	2100	0
559	20240923	122800	121835	2100	2100	2100	2100	0
560	20240923	122700	121835	2100	2100	2100	2100	0
561	20240923	122600	121835	2100	2100	2100	2100	0
562	20240923	122500	121835	2100	2100	2100	2100	0
563	20240923	122400	121835	2100	2100	2100	2100	0
564	20240923	122300	121835	2100	2100	2100	2100	0
565	20240923	122200	121835	2100	2100	2100	2100	0
566	20240923	122100	121835	2100	2100	2100	2100	0
567	20240923	122000	121835	2100	2100	2100	2100	0
568	20240923	121900	121835	2100	2100	2100	2100	0
569	20240923	121800	121835	2100	2100	2100	2100	0
570	20240923	121700	121835	2100	2100	2100	2100	0
571	20240923	121600	121835	2100	2100	2100	2100	0
572	20240923	121500	121835	2100	2100	2100	2100	0
573	20240923	121400	121835	2100	2100	2100	2100	0
574	20240923	121300	121835	2100	2100	2100	2100	0
575	20240923	121200	121835	2100	2100	2100	2100	0
576	20240923	121100	121835	2100	2100	2100	2100	0
577	20240923	121000	121835	2100	2100	2100	2100	0
578	20240923	120900	121835	2100	2100	2100	2100	0
579	20240923	120800	121835	2100	2100	2100	2100	0
580	20240923	120700	121835	2100	2100	2100	2100	0
581	20240923	120600	121835	2100	2100	2100	2100	0
582	20240923	120500	121835	2100	2100	2100	2100	0
583	20240923	120400	121835	2100	2100	2100	2100	0
584	20240923	120300	121835	2100	2100	2100	2100	0
585	20240923	120200	121835	2100	2100	2100	2100	0
586	20240923	120100	121835	2100	2100	2100	2100	0
587	20240923	120000	121835	2100	2100	2100	2100	0
588	20240923	115900	121835	2100	2100	2100	2100	0
589	20240923	115800	121835	2100	2100	2100	2100	0
590	20240923	115700	121835	2100	2100	2100	2100	0
591	20240923	115600	121835	2100	2100	2100	2100	0
592	20240923	115500	121835	2100	2100	2100	2100	0
593	20240923	115400	121835	2100	2100	2100	2100	0
594	20240923	115300	121835	2100	2100	2100	2100	0
595	20240923	115200	121835	2100	2100	2100	2100	0
596	20240923	115100	121835	2100	2100	2100	2100	0
597	20240923	115000	121835	2100	2100	2100	2100	43
598	20240923	114900	31535	2105	2105	2105	2105	0
599	20240923	114800	31535	2105	2105	2105	2105	0
600	20240923	114700	31535	2105	2105	2105	2105	0
601	20240923	114600	31535	2105	2105	2105	2105	0
602	20240923	114500	31535	2105	2105	2105	2105	0
603	20240923	114400	31535	2105	2105	2105	2105	0
604	20240923	114300	31535	2105	2105	2105	2105	0
605	20240923	114200	31535	2105	2105	2105	2105	0
606	20240923	114100	31535	2105	2105	2105	2105	0
607	20240923	114000	31535	2105	2105	2105	2105	0
608	20240923	113900	31535	2105	2105	2105	2105	0
609	20240923	113800	31535	2105	2105	2105	2105	0
610	20240923	113700	31535	2105	2105	2105	2105	0
611	20240923	113600	31535	2105	2105	2105	2105	0
612	20240923	113500	31535	2105	2105	2105	2105	0
613	20240923	113400	31535	2105	2105	2105	2105	0
614	20240923	113300	31535	2105	2105	2105	2105	0
615	20240923	113200	31535	2105	2105	2105	2105	0
616	20240923	113100	31535	2105	2105	2105	2105	0
617	20240923	113000	31535	2105	2105	2105	2105	0
618	20240923	112900	31535	2105	2105	2105	2105	0
619	20240923	112800	31535	2105	2105	2105	2105	0
620	20240923	112700	31535	2105	2105	2105	2105	0
621	20240923	112600	31535	2105	2105	2105	2105	0
622	20240923	112500	31535	2105	2105	2105	2105	0
623	20240923	112400	31535	2105	2105	2105	2105	0
624	20240923	112300	31535	2105	2105	2105	2105	0
625	20240923	112200	31535	2105	2105	2105	2105	0
626	20240923	112100	31535	2105	2105	2105	2105	0
627	20240923	112000	31535	2105	2105	2105	2105	0
628	20240923	111900	31535	2105	2105	2105	2105	0
629	20240923	111800	31535	2105	2105	2105	2105	0
630	20240923	111700	31535	2105	2105	2105	2105	0
631	20240923	111600	31535	2105	2105	2105	2105	0
632	20240923	111500	31535	2105	2105	2105	2105	0
633	20240923	111400	31535	2105	2105	2105	2105	0
634	20240923	111300	31535	2105	2105	2105	2105	0
635	20240923	111200	31535	2105	2105	2105	2105	0
636	20240923	111100	31535	2105	2105	2105	2105	0
637	20240923	111000	31535	2105	2105	2105	2105	0
638	20240923	110900	31535	2105	2105	2105	2105	0
639	20240923	110800	31535	2105	2105	2105	2105	0
640	20240923	110700	31535	2105	2105	2105	2105	0
641	20240923	110600	31535	2105	2105	2105	2105	0
642	20240923	110500	31535	2105	2105	2105	2105	0
643	20240923	110400	31535	2105	2105	2105	2105	0
644	20240923	110300	31535	2105	2105	2105	2105	0
645	20240923	110200	31535	2105	2105	2105	2105	0
646	20240923	110100	31535	2105	2105	2105	2105	0
647	20240923	110000	31535	2105	2105	2105	2105	0
648	20240923	105900	31535	2105	2105	2105	2105	0
649	20240923	105800	31535	2105	2105	2105	2105	0
650	20240923	105700	31535	2105	2105	2105	2105	0
651	20240923	105600	31535	2105	2105	2105	2105	0
652	20240923	105500	31535	2105	2105	2105	2105	0
653	20240923	105400	31535	2105	2105	2105	2105	0
654	20240923	105300	31535	2105	2105	2105	2105	0
655	20240923	105200	31535	2105	2105	2105	2105	2
656	20240923	105100	27325	2100	2100	2100	2100	0
657	20240923	105000	27325	2100	2100	2100	2100	0
658	20240923	104900	27325	2100	2100	2100	2100	0
659	20240923	104800	27325	2100	2100	2100	2100	0
660	20240923	104700	27325	2100	2100	2100	2100	0
661	20240923	104600	27325	2100	2100	2100	2100	0
662	20240923	104500	27325	2100	2100	2100	2100	0
663	20240923	104400	27325	2100	2100	2100	2100	0
664	20240923	104300	27325	2100	2100	2100	2100	0
665	20240923	104200	27325	2100	2100	2100	2100	0
666	20240923	104100	27325	2100	2100	2100	2100	0
667	20240923	104000	27325	2100	2100	2100	2100	0
668	20240923	103900	27325	2100	2100	2100	2100	0
669	20240923	103800	27325	2100	2100	2100	2100	0
670	20240923	103700	27325	2100	2100	2100	2100	0
671	20240923	103600	27325	2100	2100	2100	2100	0
672	20240923	103500	27325	2100	2100	2100	2100	0
673	20240923	103400	27325	2100	2100	2100	2100	0
674	20240923	103300	27325	2100	2100	2100	2100	0
675	20240923	103200	27325	2100	2100	2100	2100	0
676	20240923	103100	27325	2100	2100	2100	2100	0
677	20240923	103000	27325	2100	2100	2100	2100	0
678	20240923	102900	27325	2100	2100	2100	2100	0
679	20240923	102800	27325	2100	2100	2100	2100	0
680	20240923	102700	27325	2100	2100	2100	2100	0
681	20240923	102600	27325	2100	2100	2100	2100	0
682	20240923	102500	27325	2100	2100	2100	2100	0
683	20240923	102400	27325	2100	2100	2100	2100	0
684	20240923	102300	27325	2100	2100	2100	2100	0
685	20240923	102200	27325	2100	2100	2100	2100	0
686	20240923	102100	27325	2100	2100	2100	2100	8
687	20240923	102000	10525	2105	2105	2105	2105	0
688	20240923	101900	10525	2105	2105	2105	2105	0
689	20240923	101800	10525	2105	2105	2105	2105	0
690	20240923	101700	10525	2105	2105	2105	2105	0
691	20240923	101600	10525	2105	2105	2105	2105	0
692	20240923	101500	10525	2105	2105	2105	2105	0
693	20240923	101400	10525	2105	2105	2105	2105	0
694	20240923	101300	10525	2105	2105	2105	2105	0
695	20240923	101200	10525	2105	2105	2105	2105	0
696	20240923	101100	10525	2105	2105	2105	2105	0
697	20240923	101000	10525	2105	2105	2105	2105	0
698	20240923	100900	10525	2105	2105	2105	2105	0
699	20240923	100800	10525	2105	2105	2105	2105	0
700	20240923	100700	10525	2105	2105	2105	2105	0
701	20240923	100600	10525	2105	2105	2105	2105	0
702	20240923	100500	10525	2105	2105	2105	2105	0
703	20240923	100400	10525	2105	2105	2105	2105	0
704	20240923	100300	10525	2105	2105	2105	2105	0
705	20240923	100200	10525	2105	2105	2105	2105	0
706	20240923	100100	10525	2105	2105	2105	2105	0
707	20240923	100000	10525	2105	2105	2105	2105	0
708	20240923	095900	10525	2105	2105	2105	2105	0
709	20240923	095800	10525	2105	2105	2105	2105	0
710	20240923	095700	10525	2105	2105	2105	2105	0
711	20240923	095600	10525	2105	2105	2105	2105	0
712	20240923	095500	10525	2105	2105	2105	2105	0
713	20240923	095400	10525	2105	2105	2105	2105	0
714	20240923	095300	10525	2105	2105	2105	2105	0
715	20240923	095200	10525	2105	2105	2105	2105	0
716	20240923	095100	10525	2105	2105	2105	2105	0
717	20240923	095000	10525	2105	2105	2105	2105	0
718	20240923	094900	10525	2105	2105	2105	2105	0
719	20240923	094800	10525	2105	2105	2105	2105	0
720	20240923	094700	10525	2105	2105	2105	2105	0
721	20240923	094600	10525	2105	2105	2105	2105	0
722	20240923	094500	10525	2105	2105	2105	2105	1
723	20240923	094400	8420	2105	2105	2105	2105	4
724	20240923	094300	0	2105	2105	2105	2105	0
725	20240923	094200	0	2105	2105	2105	2105	0
726	20240923	094100	0	2105	2105	2105	2105	0
727	20240923	094000	0	2105	2105	2105	2105	0
728	20240923	093900	0	2105	2105	2105	2105	0
729	20240923	093800	0	2105	2105	2105	2105	0
730	20240923	093700	0	2105	2105	2105	2105	0
731	20240923	093600	0	2105	2105	2105	2105	0
732	20240923	093500	0	2105	2105	2105	2105	0
733	20240923	093400	0	2105	2105	2105	2105	0
734	20240923	093300	0	2105	2105	2105	2105	0
735	20240923	093200	0	2105	2105	2105	2105	0
736	20240923	093100	0	2105	2105	2105	2105	0
737	20240923	093000	0	2105	2105	2105	2105	0
738	20240923	092900	0	2105	2105	2105	2105	0
739	20240923	092800	0	2105	2105	2105	2105	0
740	20240923	092700	0	2105	2105	2105	2105	0
741	20240923	092600	0	2105	2105	2105	2105	0
742	20240923	092500	0	2105	2105	2105	2105	0
743	20240923	092400	0	2105	2105	2105	2105	0
744	20240923	092300	0	2105	2105	2105	2105	0
745	20240923	092200	0	2105	2105	2105	2105	0
746	20240923	092100	0	2105	2105	2105	2105	0
747	20240923	092000	0	2105	2105	2105	2105	0
748	20240923	091900	0	2105	2105	2105	2105	0
749	20240923	091800	0	2105	2105	2105	2105	0
750	20240923	091700	0	2105	2105	2105	2105	0
751	20240923	091600	0	2105	2105	2105	2105	0
752	20240923	091500	0	2105	2105	2105	2105	0
753	20240923	091400	0	2105	2105	2105	2105	0
754	20240923	091300	0	2105	2105	2105	2105	0
755	20240923	091200	0	2105	2105	2105	2105	0
756	20240923	091100	0	2105	2105	2105	2105	0
757	20240923	091000	0	2105	2105	2105	2105	0
758	20240923	090900	0	2105	2105	2105	2105	0
759	20240923	090800	0	2105	2105	2105	2105	0
760	20240923	090700	0	2105	2105	2105	2105	0
761	20240923	090600	0	2105	2105	2105	2105	0
762	20240923	090500	0	2105	2105	2105	2105	0
763	20240923	090400	0	2105	2105	2105	2105	0
764	20240923	090300	0	2105	2105	2105	2105	0
765	20240923	090200	0	2105	2105	2105	2105	0
766	20240923	090100	0	2105	2105	2105	2105	0
767	20240923	090000	0	2105	2105	2105	2105	0