KissMeData/448830/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213100	20191590	2130	2130	2130	2130	33
3	20240913	213000	20191590	2130	2130	2130	2130	0
4	20240913	212900	20191590	2130	2130	2130	2130	0
5	20240913	212800	20191590	2130	2130	2130	2130	0
6	20240913	212700	20191590	2130	2130	2130	2130	0
7	20240913	212600	20191590	2130	2130	2130	2130	0
8	20240913	212500	20191590	2130	2130	2130	2130	0
9	20240913	212400	20191590	2130	2130	2130	2130	0
10	20240913	212300	20191590	2130	2130	2130	2130	0
11	20240913	212200	20191590	2130	2130	2130	2130	0
12	20240913	212100	20191590	2130	2130	2130	2130	0
13	20240913	212000	20191590	2130	2130	2130	2130	0
14	20240913	211900	20191590	2130	2130	2130	2130	0
15	20240913	211800	20191590	2130	2130	2130	2130	0
16	20240913	211700	20191590	2130	2130	2130	2130	0
17	20240913	211600	20191590	2130	2130	2130	2130	0
18	20240913	211500	20191590	2130	2130	2130	2130	0
19	20240913	211400	20191590	2130	2130	2130	2130	0
20	20240913	211300	20191590	2130	2130	2130	2130	0
21	20240913	211200	20191590	2130	2130	2130	2130	0
22	20240913	211100	20191590	2130	2130	2130	2130	0
23	20240913	211000	20191590	2130	2130	2130	2130	0
24	20240913	210900	20191590	2130	2130	2130	2130	0
25	20240913	210800	20191590	2130	2130	2130	2130	0
26	20240913	210700	20191590	2130	2130	2130	2130	0
27	20240913	210600	20191590	2130	2130	2130	2130	0
28	20240913	210500	20191590	2130	2130	2130	2130	0
29	20240913	210400	20191590	2130	2130	2130	2130	0
30	20240913	210300	20191590	2130	2130	2130	2130	0
31	20240913	210200	20191590	2130	2130	2130	2130	0
32	20240913	210100	20191590	2130	2130	2130	2130	33
33	20240913	210000	20191590	2130	2130	2130	2130	0
34	20240913	205900	20191590	2130	2130	2130	2130	0
35	20240913	205800	20191590	2130	2130	2130	2130	0
36	20240913	205700	20191590	2130	2130	2130	2130	0
37	20240913	205600	20191590	2130	2130	2130	2130	0
38	20240913	205500	20191590	2130	2130	2130	2130	0
39	20240913	205400	20191590	2130	2130	2130	2130	0
40	20240913	205300	20191590	2130	2130	2130	2130	0
41	20240913	205200	20191590	2130	2130	2130	2130	0
42	20240913	205100	20191590	2130	2130	2130	2130	0
43	20240913	205000	20191590	2130	2130	2130	2130	0
44	20240913	204900	20191590	2130	2130	2130	2130	0
45	20240913	204800	20191590	2130	2130	2130	2130	0
46	20240913	204700	20191590	2130	2130	2130	2130	0
47	20240913	204600	20191590	2130	2130	2130	2130	0
48	20240913	204500	20191590	2130	2130	2130	2130	0
49	20240913	204400	20191590	2130	2130	2130	2130	0
50	20240913	204300	20191590	2130	2130	2130	2130	0
51	20240913	204200	20191590	2130	2130	2130	2130	0
52	20240913	204100	20191590	2130	2130	2130	2130	0
53	20240913	204000	20191590	2130	2130	2130	2130	0
54	20240913	203900	20191590	2130	2130	2130	2130	0
55	20240913	203800	20191590	2130	2130	2130	2130	0
56	20240913	203700	20191590	2130	2130	2130	2130	0
57	20240913	203600	20191590	2130	2130	2130	2130	0
58	20240913	203500	20191590	2130	2130	2130	2130	0
59	20240913	203400	20191590	2130	2130	2130	2130	0
60	20240913	203300	20191590	2130	2130	2130	2130	0
61	20240913	203200	20191590	2130	2130	2130	2130	0
62	20240913	203100	20191590	2130	2130	2130	2130	33
63	20240913	203000	20191590	2130	2130	2130	2130	0
64	20240913	202900	20191590	2130	2130	2130	2130	0
65	20240913	202800	20191590	2130	2130	2130	2130	0
66	20240913	202700	20191590	2130	2130	2130	2130	0
67	20240913	202600	20191590	2130	2130	2130	2130	0
68	20240913	202500	20191590	2130	2130	2130	2130	0
69	20240913	202400	20191590	2130	2130	2130	2130	0
70	20240913	202300	20191590	2130	2130	2130	2130	0
71	20240913	202200	20191590	2130	2130	2130	2130	0
72	20240913	202100	20191590	2130	2130	2130	2130	0
73	20240913	202000	20191590	2130	2130	2130	2130	0
74	20240913	201900	20191590	2130	2130	2130	2130	0
75	20240913	201800	20191590	2130	2130	2130	2130	0
76	20240913	201700	20191590	2130	2130	2130	2130	0
77	20240913	201600	20191590	2130	2130	2130	2130	0
78	20240913	201500	20191590	2130	2130	2130	2130	0
79	20240913	201400	20191590	2130	2130	2130	2130	0
80	20240913	201300	20191590	2130	2130	2130	2130	0
81	20240913	201200	20191590	2130	2130	2130	2130	0
82	20240913	201100	20191590	2130	2130	2130	2130	0
83	20240913	201000	20191590	2130	2130	2130	2130	0
84	20240913	200900	20191590	2130	2130	2130	2130	0
85	20240913	200800	20191590	2130	2130	2130	2130	0
86	20240913	200700	20191590	2130	2130	2130	2130	0
87	20240913	200600	20191590	2130	2130	2130	2130	0
88	20240913	200500	20191590	2130	2130	2130	2130	0
89	20240913	200400	20191590	2130	2130	2130	2130	0
90	20240913	200300	20191590	2130	2130	2130	2130	0
91	20240913	200200	20191590	2130	2130	2130	2130	0
92	20240913	200100	20191590	2130	2130	2130	2130	33
93	20240913	200000	20191590	2130	2130	2130	2130	0
94	20240913	195900	20191590	2130	2130	2130	2130	0
95	20240913	195800	20191590	2130	2130	2130	2130	0
96	20240913	195700	20191590	2130	2130	2130	2130	0
97	20240913	195600	20191590	2130	2130	2130	2130	0
98	20240913	195500	20191590	2130	2130	2130	2130	0
99	20240913	195400	20191590	2130	2130	2130	2130	0
100	20240913	195300	20191590	2130	2130	2130	2130	0
101	20240913	195200	20191590	2130	2130	2130	2130	0
102	20240913	195100	20191590	2130	2130	2130	2130	0
103	20240913	195000	20191590	2130	2130	2130	2130	0
104	20240913	194900	20191590	2130	2130	2130	2130	0
105	20240913	194800	20191590	2130	2130	2130	2130	0
106	20240913	194700	20191590	2130	2130	2130	2130	0
107	20240913	194600	20191590	2130	2130	2130	2130	0
108	20240913	194500	20191590	2130	2130	2130	2130	0
109	20240913	194400	20191590	2130	2130	2130	2130	0
110	20240913	194300	20191590	2130	2130	2130	2130	0
111	20240913	194200	20191590	2130	2130	2130	2130	0
112	20240913	194100	20191590	2130	2130	2130	2130	0
113	20240913	194000	20191590	2130	2130	2130	2130	0
114	20240913	193900	20191590	2130	2130	2130	2130	0
115	20240913	193800	20191590	2130	2130	2130	2130	0
116	20240913	193700	20191590	2130	2130	2130	2130	0
117	20240913	193600	20191590	2130	2130	2130	2130	0
118	20240913	193500	20191590	2130	2130	2130	2130	0
119	20240913	193400	20191590	2130	2130	2130	2130	0
120	20240913	193300	20191590	2130	2130	2130	2130	0
121	20240913	193200	20191590	2130	2130	2130	2130	0
122	20240913	193100	20191590	2130	2130	2130	2130	33
123	20240913	193000	20191590	2130	2130	2130	2130	0
124	20240913	192900	20191590	2130	2130	2130	2130	0
125	20240913	192800	20191590	2130	2130	2130	2130	0
126	20240913	192700	20191590	2130	2130	2130	2130	0
127	20240913	192600	20191590	2130	2130	2130	2130	0
128	20240913	192500	20191590	2130	2130	2130	2130	0
129	20240913	192400	20191590	2130	2130	2130	2130	0
130	20240913	192300	20191590	2130	2130	2130	2130	0
131	20240913	192200	20191590	2130	2130	2130	2130	0
132	20240913	192100	20191590	2130	2130	2130	2130	0
133	20240913	192000	20191590	2130	2130	2130	2130	0
134	20240913	191900	20191590	2130	2130	2130	2130	0
135	20240913	191800	20191590	2130	2130	2130	2130	0
136	20240913	191700	20191590	2130	2130	2130	2130	0
137	20240913	191600	20191590	2130	2130	2130	2130	0
138	20240913	191500	20191590	2130	2130	2130	2130	0
139	20240913	191400	20191590	2130	2130	2130	2130	0
140	20240913	191300	20191590	2130	2130	2130	2130	0
141	20240913	191200	20191590	2130	2130	2130	2130	0
142	20240913	191100	20191590	2130	2130	2130	2130	0
143	20240913	191000	20191590	2130	2130	2130	2130	0
144	20240913	190900	20191590	2130	2130	2130	2130	0
145	20240913	190800	20191590	2130	2130	2130	2130	0
146	20240913	190700	20191590	2130	2130	2130	2130	0
147	20240913	190600	20191590	2130	2130	2130	2130	0
148	20240913	190500	20191590	2130	2130	2130	2130	0
149	20240913	190400	20191590	2130	2130	2130	2130	0
150	20240913	190300	20191590	2130	2130	2130	2130	0
151	20240913	190200	20191590	2130	2130	2130	2130	0
152	20240913	190100	20191590	2130	2130	2130	2130	33
153	20240913	190000	20191590	2130	2130	2130	2130	0
154	20240913	185900	20191590	2130	2130	2130	2130	0
155	20240913	185800	20191590	2130	2130	2130	2130	0
156	20240913	185700	20191590	2130	2130	2130	2130	0
157	20240913	185600	20191590	2130	2130	2130	2130	0
158	20240913	185500	20191590	2130	2130	2130	2130	0
159	20240913	185400	20191590	2130	2130	2130	2130	0
160	20240913	185300	20191590	2130	2130	2130	2130	0
161	20240913	185200	20191590	2130	2130	2130	2130	0
162	20240913	185100	20191590	2130	2130	2130	2130	0
163	20240913	185000	20191590	2130	2130	2130	2130	0
164	20240913	184900	20191590	2130	2130	2130	2130	0
165	20240913	184800	20191590	2130	2130	2130	2130	0
166	20240913	184700	20191590	2130	2130	2130	2130	0
167	20240913	184600	20191590	2130	2130	2130	2130	0
168	20240913	184500	20191590	2130	2130	2130	2130	0
169	20240913	184400	20191590	2130	2130	2130	2130	0
170	20240913	184300	20191590	2130	2130	2130	2130	0
171	20240913	184200	20191590	2130	2130	2130	2130	0
172	20240913	184100	20191590	2130	2130	2130	2130	0
173	20240913	184000	20191590	2130	2130	2130	2130	0
174	20240913	183900	20191590	2130	2130	2130	2130	0
175	20240913	183800	20191590	2130	2130	2130	2130	0
176	20240913	183700	20191590	2130	2130	2130	2130	0
177	20240913	183600	20191590	2130	2130	2130	2130	0
178	20240913	183500	20191590	2130	2130	2130	2130	0
179	20240913	183400	20191590	2130	2130	2130	2130	0
180	20240913	183300	20191590	2130	2130	2130	2130	0
181	20240913	183200	20191590	2130	2130	2130	2130	0
182	20240913	183100	20191590	2130	2130	2130	2130	33
183	20240913	183000	20191590	2130	2130	2130	2130	0
184	20240913	182900	20191590	2130	2130	2130	2130	0
185	20240913	182800	20191590	2130	2130	2130	2130	0
186	20240913	182700	20191590	2130	2130	2130	2130	0
187	20240913	182600	20191590	2130	2130	2130	2130	0
188	20240913	182500	20191590	2130	2130	2130	2130	0
189	20240913	182400	20191590	2130	2130	2130	2130	0
190	20240913	182300	20191590	2130	2130	2130	2130	0
191	20240913	182200	20191590	2130	2130	2130	2130	0
192	20240913	182100	20191590	2130	2130	2130	2130	0
193	20240913	182000	20191590	2130	2130	2130	2130	0
194	20240913	181900	20191590	2130	2130	2130	2130	0
195	20240913	181800	20191590	2130	2130	2130	2130	0
196	20240913	181700	20191590	2130	2130	2130	2130	0
197	20240913	181600	20191590	2130	2130	2130	2130	0
198	20240913	181500	20191590	2130	2130	2130	2130	0
199	20240913	181400	20191590	2130	2130	2130	2130	0
200	20240913	181300	20191590	2130	2130	2130	2130	0
201	20240913	181200	20191590	2130	2130	2130	2130	0
202	20240913	181100	20191590	2130	2130	2130	2130	0
203	20240913	181000	20191590	2130	2130	2130	2130	0
204	20240913	180900	20191590	2130	2130	2130	2130	0
205	20240913	180800	20191590	2130	2130	2130	2130	0
206	20240913	180700	20191590	2130	2130	2130	2130	0
207	20240913	180600	20191590	2130	2130	2130	2130	0
208	20240913	180500	20191590	2130	2130	2130	2130	0
209	20240913	180400	20191590	2130	2130	2130	2130	0
210	20240913	180300	20191590	2130	2130	2130	2130	0
211	20240913	180200	20191590	2130	2130	2130	2130	0
212	20240913	180100	20191590	2130	2130	2130	2130	33
213	20240913	180000	20191590	2130	2130	2130	2130	0
214	20240913	175900	20191590	2130	2130	2130	2130	0
215	20240913	175800	20191590	2130	2130	2130	2130	0
216	20240913	175700	20191590	2130	2130	2130	2130	0
217	20240913	175600	20191590	2130	2130	2130	2130	0
218	20240913	175500	20191590	2130	2130	2130	2130	0
219	20240913	175400	20191590	2130	2130	2130	2130	0
220	20240913	175300	20191590	2130	2130	2130	2130	0
221	20240913	175200	20191590	2130	2130	2130	2130	0
222	20240913	175100	20191590	2130	2130	2130	2130	0
223	20240913	175000	20191590	2130	2130	2130	2130	0
224	20240913	174900	20191590	2130	2130	2130	2130	0
225	20240913	174800	20191590	2130	2130	2130	2130	0
226	20240913	174700	20191590	2130	2130	2130	2130	0
227	20240913	174600	20191590	2130	2130	2130	2130	0
228	20240913	174500	20191590	2130	2130	2130	2130	0
229	20240913	174400	20191590	2130	2130	2130	2130	0
230	20240913	174300	20191590	2130	2130	2130	2130	0
231	20240913	174200	20191590	2130	2130	2130	2130	0
232	20240913	174100	20191590	2130	2130	2130	2130	0
233	20240913	174000	20191590	2130	2130	2130	2130	0
234	20240913	173900	20191590	2130	2130	2130	2130	0
235	20240913	173800	20191590	2130	2130	2130	2130	0
236	20240913	173700	20191590	2130	2130	2130	2130	0
237	20240913	173600	20191590	2130	2130	2130	2130	0
238	20240913	173500	20191590	2130	2130	2130	2130	0
239	20240913	173400	20191590	2130	2130	2130	2130	0
240	20240913	173300	20191590	2130	2130	2130	2130	0
241	20240913	173200	20191590	2130	2130	2130	2130	0
242	20240913	173100	20191590	2130	2130	2130	2130	33
243	20240913	173000	20191590	2130	2130	2130	2130	0
244	20240913	172900	20191590	2130	2130	2130	2130	0
245	20240913	172800	20191590	2130	2130	2130	2130	0
246	20240913	172700	20191590	2130	2130	2130	2130	0
247	20240913	172600	20191590	2130	2130	2130	2130	0
248	20240913	172500	20191590	2130	2130	2130	2130	0
249	20240913	172400	20191590	2130	2130	2130	2130	0
250	20240913	172300	20191590	2130	2130	2130	2130	0
251	20240913	172200	20191590	2130	2130	2130	2130	0
252	20240913	172100	20191590	2130	2130	2130	2130	0
253	20240913	172000	20191590	2130	2130	2130	2130	0
254	20240913	171900	20191590	2130	2130	2130	2130	0
255	20240913	171800	20191590	2130	2130	2130	2130	0
256	20240913	171700	20191590	2130	2130	2130	2130	0
257	20240913	171600	20191590	2130	2130	2130	2130	0
258	20240913	171500	20191590	2130	2130	2130	2130	0
259	20240913	171400	20191590	2130	2130	2130	2130	0
260	20240913	171300	20191590	2130	2130	2130	2130	0
261	20240913	171200	20191590	2130	2130	2130	2130	0
262	20240913	171100	20191590	2130	2130	2130	2130	0
263	20240913	171000	20191590	2130	2130	2130	2130	0
264	20240913	170900	20191590	2130	2130	2130	2130	0
265	20240913	170800	20191590	2130	2130	2130	2130	0
266	20240913	170700	20191590	2130	2130	2130	2130	0
267	20240913	170600	20191590	2130	2130	2130	2130	0
268	20240913	170500	20191590	2130	2130	2130	2130	0
269	20240913	170400	20191590	2130	2130	2130	2130	0
270	20240913	170300	20191590	2130	2130	2130	2130	0
271	20240913	170200	20191590	2130	2130	2130	2130	0
272	20240913	170100	20191590	2130	2130	2130	2130	33
273	20240913	170000	20191590	2130	2130	2130	2130	0
274	20240913	165900	20191590	2130	2130	2130	2130	0
275	20240913	165800	20191590	2130	2130	2130	2130	0
276	20240913	165700	20191590	2130	2130	2130	2130	0
277	20240913	165600	20191590	2130	2130	2130	2130	0
278	20240913	165500	20191590	2130	2130	2130	2130	0
279	20240913	165400	20191590	2130	2130	2130	2130	0
280	20240913	165300	20191590	2130	2130	2130	2130	0
281	20240913	165200	20191590	2130	2130	2130	2130	0
282	20240913	165100	20191590	2130	2130	2130	2130	0
283	20240913	165000	20191590	2130	2130	2130	2130	0
284	20240913	164900	20191590	2130	2130	2130	2130	0
285	20240913	164800	20191590	2130	2130	2130	2130	0
286	20240913	164700	20191590	2130	2130	2130	2130	0
287	20240913	164600	20191590	2130	2130	2130	2130	0
288	20240913	164500	20191590	2130	2130	2130	2130	0
289	20240913	164400	20191590	2130	2130	2130	2130	0
290	20240913	164300	20191590	2130	2130	2130	2130	0
291	20240913	164200	20191590	2130	2130	2130	2130	0
292	20240913	164100	20191590	2130	2130	2130	2130	0
293	20240913	164000	20191590	2130	2130	2130	2130	0
294	20240913	163900	20191590	2130	2130	2130	2130	0
295	20240913	163800	20191590	2130	2130	2130	2130	0
296	20240913	163700	20191590	2130	2130	2130	2130	0
297	20240913	163600	20191590	2130	2130	2130	2130	0
298	20240913	163500	20191590	2130	2130	2130	2130	0
299	20240913	163400	20191590	2130	2130	2130	2130	0
300	20240913	163300	20191590	2130	2130	2130	2130	0
301	20240913	163200	20191590	2130	2130	2130	2130	0
302	20240913	163100	20191590	2130	2130	2130	2130	33
303	20240913	163000	20191590	2130	2130	2130	2130	0
304	20240913	162900	20191590	2130	2130	2130	2130	0
305	20240913	162800	20191590	2130	2130	2130	2130	0
306	20240913	162700	20191590	2130	2130	2130	2130	0
307	20240913	162600	20191590	2130	2130	2130	2130	0
308	20240913	162500	20191590	2130	2130	2130	2130	0
309	20240913	162400	20191590	2130	2130	2130	2130	0
310	20240913	162300	20191590	2130	2130	2130	2130	0
311	20240913	162200	20191590	2130	2130	2130	2130	0
312	20240913	162100	20191590	2130	2130	2130	2130	0
313	20240913	162000	20191590	2130	2130	2130	2130	0
314	20240913	161900	20191590	2130	2130	2130	2130	0
315	20240913	161800	20191590	2130	2130	2130	2130	0
316	20240913	161700	20191590	2130	2130	2130	2130	0
317	20240913	161600	20191590	2130	2130	2130	2130	0
318	20240913	161500	20191590	2130	2130	2130	2130	0
319	20240913	161400	20191590	2130	2130	2130	2130	0
320	20240913	161300	20191590	2130	2130	2130	2130	0
321	20240913	161200	20191590	2130	2130	2130	2130	0
322	20240913	161100	20191590	2130	2130	2130	2130	0
323	20240913	161000	20191590	2130	2130	2130	2130	0
324	20240913	160900	20191590	2130	2130	2130	2130	0
325	20240913	160800	20191590	2130	2130	2130	2130	0
326	20240913	160700	20191590	2130	2130	2130	2130	0
327	20240913	160600	20191590	2130	2130	2130	2130	0
328	20240913	160500	20191590	2130	2130	2130	2130	0
329	20240913	160400	20191590	2130	2130	2130	2130	0
330	20240913	160300	20191590	2130	2130	2130	2130	0
331	20240913	160200	20191590	2130	2130	2130	2130	0
332	20240913	160100	20191590	2130	2130	2130	2130	33
333	20240913	160000	20191590	2130	2130	2130	2130	0
334	20240913	155900	20191590	2130	2130	2130	2130	0
335	20240913	155800	20191590	2130	2130	2130	2130	0
336	20240913	155700	20191590	2130	2130	2130	2130	0
337	20240913	155600	20191590	2130	2130	2130	2130	0
338	20240913	155500	20191590	2130	2130	2130	2130	0
339	20240913	155400	20191590	2130	2130	2130	2130	0
340	20240913	155300	20191590	2130	2130	2130	2130	0
341	20240913	155200	20191590	2130	2130	2130	2130	0
342	20240913	155100	20191590	2130	2130	2130	2130	0
343	20240913	155000	20191590	2130	2130	2130	2130	0
344	20240913	154900	20191590	2130	2130	2130	2130	0
345	20240913	154800	20191590	2130	2130	2130	2130	0
346	20240913	154700	20191590	2130	2130	2130	2130	0
347	20240913	154600	20191590	2130	2130	2130	2130	0
348	20240913	154500	20191590	2130	2130	2130	2130	0
349	20240913	154400	20191590	2130	2130	2130	2130	0
350	20240913	154300	20191590	2130	2130	2130	2130	0
351	20240913	154200	20191590	2130	2130	2130	2130	0
352	20240913	154100	20191590	2130	2130	2130	2130	0
353	20240913	154000	20191590	2130	2130	2130	2130	0
354	20240913	153900	20191590	2130	2130	2130	2130	0
355	20240913	153800	20191590	2130	2130	2130	2130	0
356	20240913	153700	20191590	2130	2130	2130	2130	0
357	20240913	153600	20191590	2130	2130	2130	2130	0
358	20240913	153500	20191590	2130	2130	2130	2130	0
359	20240913	153400	20191590	2130	2130	2130	2130	0
360	20240913	153300	20191590	2130	2130	2130	2130	0
361	20240913	153200	20191590	2130	2130	2130	2130	0
362	20240913	153100	20191590	2130	2130	2130	2130	33
363	20240913	153000	20191590	2130	2130	2130	2130	33
364	20240913	152900	20121300	2155	2155	2155	2155	0
365	20240913	152800	20121300	2155	2155	2155	2155	0
366	20240913	152700	20121300	2155	2155	2155	2155	0
367	20240913	152600	20121300	2155	2155	2155	2155	0
368	20240913	152500	20121300	2155	2155	2155	2155	0
369	20240913	152400	20121300	2155	2155	2155	2155	0
370	20240913	152300	20121300	2155	2155	2155	2155	0
371	20240913	152200	20121300	2155	2155	2155	2155	0
372	20240913	152100	20121300	2155	2155	2155	2155	0
373	20240913	152000	20121300	2155	2155	2155	2155	0
374	20240913	151900	20121300	2155	2155	2155	2155	0
375	20240913	151800	20121300	2155	2155	2155	2155	0
376	20240913	151700	20121300	2155	2155	2155	2155	0
377	20240913	151600	20121300	2155	2155	2155	2155	0
378	20240913	151500	20121300	2155	2155	2155	2155	0
379	20240913	151400	20121300	2155	2155	2155	2155	0
380	20240913	151300	20121300	2155	2155	2155	2155	0
381	20240913	151200	20121300	2155	2155	2155	2155	0
382	20240913	151100	20121300	2155	2155	2155	2155	0
383	20240913	151000	20121300	2155	2155	2155	2155	0
384	20240913	150900	20121300	2155	2155	2155	2155	0
385	20240913	150800	20121300	2155	2155	2155	2155	0
386	20240913	150700	20121300	2155	2155	2155	2155	0
387	20240913	150600	20121300	2155	2155	2155	2155	0
388	20240913	150500	20121300	2155	2155	2155	2155	0
389	20240913	150400	20121300	2155	2155	2155	2155	0
390	20240913	150300	20121300	2155	2155	2155	2155	0
391	20240913	150200	20121300	2155	2155	2155	2155	0
392	20240913	150100	20121300	2155	2155	2155	2155	0
393	20240913	150000	20121300	2155	2155	2155	2155	0
394	20240913	145900	20121300	2155	2155	2155	2155	0
395	20240913	145800	20121300	2155	2155	2155	2155	0
396	20240913	145700	20121300	2155	2155	2155	2155	0
397	20240913	145600	20121300	2155	2155	2155	2155	0
398	20240913	145500	20121300	2155	2155	2155	2155	1
399	20240913	145400	20119145	2150	2150	2150	2150	15
400	20240913	145300	20086895	2155	2155	2155	2155	0
401	20240913	145200	20086895	2155	2155	2155	2155	0
402	20240913	145100	20086895	2155	2155	2155	2155	0
403	20240913	145000	20086895	2155	2155	2155	2155	0
404	20240913	144900	20086895	2155	2155	2155	2155	0
405	20240913	144800	20086895	2155	2155	2155	2155	0
406	20240913	144700	20086895	2155	2155	2155	2155	0
407	20240913	144600	20086895	2155	2155	2155	2155	0
408	20240913	144500	20086895	2155	2155	2155	2155	0
409	20240913	144400	20086895	2155	2155	2155	2155	0
410	20240913	144300	20086895	2155	2155	2155	2155	0
411	20240913	144200	20086895	2155	2155	2155	2155	0
412	20240913	144100	20086895	2155	2155	2155	2155	0
413	20240913	144000	20086895	2155	2155	2155	2155	0
414	20240913	143900	20086895	2155	2155	2155	2155	0
415	20240913	143800	20086895	2155	2155	2155	2155	0
416	20240913	143700	20086895	2155	2155	2155	2155	0
417	20240913	143600	20086895	2155	2155	2155	2155	0
418	20240913	143500	20086895	2155	2155	2155	2155	0
419	20240913	143400	20086895	2155	2155	2155	2155	0
420	20240913	143300	20086895	2155	2155	2155	2155	0
421	20240913	143200	20086895	2155	2155	2155	2155	0
422	20240913	143100	20086895	2155	2155	2155	2155	0
423	20240913	143000	20086895	2155	2155	2155	2155	0
424	20240913	142900	20086895	2155	2155	2155	2155	0
425	20240913	142800	20086895	2155	2155	2155	2155	0
426	20240913	142700	20086895	2155	2155	2155	2155	0
427	20240913	142600	20086895	2155	2155	2155	2155	0
428	20240913	142500	20086895	2155	2155	2155	2155	0
429	20240913	142400	20086895	2155	2155	2155	2155	0
430	20240913	142300	20086895	2155	2155	2155	2155	0
431	20240913	142200	20086895	2155	2155	2155	2155	0
432	20240913	142100	20086895	2155	2155	2155	2155	0
433	20240913	142000	20086895	2155	2155	2155	2155	0
434	20240913	141900	20086895	2155	2155	2155	2155	0
435	20240913	141800	20086895	2155	2155	2155	2155	0
436	20240913	141700	20086895	2155	2155	2155	2155	0
437	20240913	141600	20086895	2155	2155	2155	2155	0
438	20240913	141500	20086895	2155	2155	2155	2155	0
439	20240913	141400	20086895	2155	2155	2155	2155	0
440	20240913	141300	20086895	2155	2155	2155	2155	0
441	20240913	141200	20086895	2155	2155	2155	2155	0
442	20240913	141100	20086895	2155	2155	2155	2155	0
443	20240913	141000	20086895	2155	2155	2155	2155	0
444	20240913	140900	20086895	2155	2155	2155	2155	0
445	20240913	140800	20086895	2155	2155	2155	2155	0
446	20240913	140700	20086895	2155	2155	2155	2155	0
447	20240913	140600	20086895	2155	2155	2155	2155	0
448	20240913	140500	20086895	2155	2155	2155	2155	0
449	20240913	140400	20086895	2155	2155	2155	2155	0
450	20240913	140300	20086895	2155	2155	2155	2155	0
451	20240913	140200	20086895	2155	2155	2155	2155	0
452	20240913	140100	20086895	2155	2155	2155	2155	0
453	20240913	140000	20086895	2155	2155	2155	2155	0
454	20240913	135900	20086895	2155	2155	2155	2155	0
455	20240913	135800	20086895	2155	2155	2155	2155	0
456	20240913	135700	20086895	2155	2155	2155	2155	0
457	20240913	135600	20086895	2155	2155	2155	2155	0
458	20240913	135500	20086895	2155	2155	2155	2155	0
459	20240913	135400	20086895	2155	2155	2155	2155	0
460	20240913	135300	20086895	2155	2155	2155	2155	0
461	20240913	135200	20086895	2155	2155	2155	2155	0
462	20240913	135100	20086895	2155	2155	2155	2155	0
463	20240913	135000	20086895	2155	2155	2155	2155	0
464	20240913	134900	20086895	2155	2155	2155	2155	0
465	20240913	134800	20086895	2155	2155	2155	2155	0
466	20240913	134700	20086895	2155	2155	2155	2155	0
467	20240913	134600	20086895	2155	2155	2155	2155	0
468	20240913	134500	20086895	2155	2155	2155	2155	0
469	20240913	134400	20086895	2155	2155	2155	2155	0
470	20240913	134300	20086895	2155	2155	2155	2155	0
471	20240913	134200	20086895	2155	2155	2155	2155	0
472	20240913	134100	20086895	2155	2155	2155	2155	0
473	20240913	134000	20086895	2155	2155	2155	2155	0
474	20240913	133900	20086895	2155	2155	2155	2155	0
475	20240913	133800	20086895	2155	2155	2155	2155	0
476	20240913	133700	20086895	2155	2155	2155	2155	0
477	20240913	133600	20086895	2155	2155	2155	2155	0
478	20240913	133500	20086895	2155	2155	2155	2155	0
479	20240913	133400	20086895	2155	2155	2155	2155	0
480	20240913	133300	20086895	2155	2155	2155	2155	0
481	20240913	133200	20086895	2155	2155	2155	2155	0
482	20240913	133100	20086895	2155	2155	2155	2155	0
483	20240913	133000	20086895	2155	2155	2155	2155	0
484	20240913	132900	20086895	2155	2155	2155	2155	0
485	20240913	132800	20086895	2155	2155	2155	2155	0
486	20240913	132700	20086895	2155	2155	2155	2155	0
487	20240913	132600	20086895	2155	2155	2155	2155	0
488	20240913	132500	20086895	2155	2155	2155	2155	0
489	20240913	132400	20086895	2155	2155	2155	2155	0
490	20240913	132300	20086895	2155	2155	2155	2155	0
491	20240913	132200	20086895	2155	2155	2155	2155	0
492	20240913	132100	20086895	2155	2155	2155	2155	0
493	20240913	132000	20086895	2155	2155	2155	2155	0
494	20240913	131900	20086895	2155	2155	2155	2155	0
495	20240913	131800	20086895	2155	2155	2155	2155	0
496	20240913	131700	20086895	2155	2155	2155	2155	0
497	20240913	131600	20086895	2155	2155	2155	2155	0
498	20240913	131500	20086895	2155	2155	2155	2155	0
499	20240913	131400	20086895	2155	2155	2155	2155	0
500	20240913	131300	20086895	2155	2155	2155	2155	0
501	20240913	131200	20086895	2155	2155	2155	2155	0
502	20240913	131100	20086895	2155	2155	2155	2155	0
503	20240913	131000	20086895	2155	2155	2155	2155	0
504	20240913	130900	20086895	2155	2155	2155	2155	0
505	20240913	130800	20086895	2155	2155	2155	2155	0
506	20240913	130700	20086895	2155	2155	2155	2155	0
507	20240913	130600	20086895	2155	2155	2155	2155	0
508	20240913	130500	20086895	2155	2155	2155	2155	0
509	20240913	130400	20086895	2155	2155	2155	2155	0
510	20240913	130300	20086895	2155	2155	2155	2155	0
511	20240913	130200	20086895	2155	2155	2155	2155	0
512	20240913	130100	20086895	2155	2155	2155	2155	0
513	20240913	130000	20086895	2155	2155	2155	2155	0
514	20240913	125900	20086895	2155	2155	2155	2155	0
515	20240913	125800	20086895	2155	2155	2155	2155	0
516	20240913	125700	20086895	2155	2155	2155	2155	0
517	20240913	125600	20086895	2155	2155	2155	2155	0
518	20240913	125500	20086895	2155	2155	2155	2155	0
519	20240913	125400	20086895	2155	2155	2155	2155	0
520	20240913	125300	20086895	2155	2155	2155	2155	0
521	20240913	125200	20086895	2155	2155	2155	2155	0
522	20240913	125100	20086895	2155	2155	2155	2155	0
523	20240913	125000	20086895	2155	2155	2155	2155	0
524	20240913	124900	20086895	2155	2155	2155	2155	0
525	20240913	124800	20086895	2155	2155	2155	2155	0
526	20240913	124700	20086895	2155	2155	2155	2155	0
527	20240913	124600	20086895	2155	2155	2155	2155	0
528	20240913	124500	20086895	2155	2155	2155	2155	0
529	20240913	124400	20086895	2155	2155	2155	2155	0
530	20240913	124300	20086895	2155	2155	2155	2155	0
531	20240913	124200	20086895	2155	2155	2155	2155	0
532	20240913	124100	20086895	2155	2155	2155	2155	0
533	20240913	124000	20086895	2155	2155	2155	2155	0
534	20240913	123900	20086895	2155	2155	2155	2155	0
535	20240913	123800	20086895	2155	2155	2155	2155	0
536	20240913	123700	20086895	2155	2155	2155	2155	0
537	20240913	123600	20086895	2155	2155	2155	2155	0
538	20240913	123500	20086895	2155	2155	2155	2155	0
539	20240913	123400	20086895	2155	2155	2155	2155	0
540	20240913	123300	20086895	2155	2155	2155	2155	0
541	20240913	123200	20086895	2155	2155	2155	2155	0
542	20240913	123100	20086895	2155	2155	2155	2155	0
543	20240913	123000	20086895	2155	2155	2155	2155	0
544	20240913	122900	20086895	2155	2155	2155	2155	0
545	20240913	122800	20086895	2155	2155	2155	2155	0
546	20240913	122700	20086895	2155	2155	2155	2155	0
547	20240913	122600	20086895	2155	2155	2155	2155	0
548	20240913	122500	20086895	2155	2155	2155	2155	0
549	20240913	122400	20086895	2155	2155	2155	2155	0
550	20240913	122300	20086895	2155	2155	2155	2155	0
551	20240913	122200	20086895	2155	2155	2155	2155	0
552	20240913	122100	20086895	2155	2155	2155	2155	0
553	20240913	122000	20086895	2155	2155	2155	2155	0
554	20240913	121900	20086895	2155	2155	2155	2155	0
555	20240913	121800	20086895	2155	2155	2155	2155	0
556	20240913	121700	20086895	2155	2155	2155	2155	0
557	20240913	121600	20086895	2155	2155	2155	2155	0
558	20240913	121500	20086895	2155	2155	2155	2155	0
559	20240913	121400	20086895	2155	2155	2155	2155	0
560	20240913	121300	20086895	2155	2155	2155	2155	0
561	20240913	121200	20086895	2155	2155	2155	2155	0
562	20240913	121100	20086895	2155	2155	2155	2155	0
563	20240913	121000	20086895	2155	2155	2155	2155	0
564	20240913	120900	20086895	2155	2155	2155	2155	0
565	20240913	120800	20086895	2155	2155	2155	2155	0
566	20240913	120700	20086895	2155	2155	2155	2155	0
567	20240913	120600	20086895	2155	2155	2155	2155	0
568	20240913	120500	20086895	2155	2155	2155	2155	0
569	20240913	120400	20086895	2155	2155	2155	2155	0
570	20240913	120300	20086895	2155	2155	2155	2155	0
571	20240913	120200	20086895	2155	2155	2155	2155	0
572	20240913	120100	20086895	2155	2155	2155	2155	20
573	20240913	120000	20043795	2125	2125	2125	2125	0
574	20240913	115900	20043795	2125	2125	2125	2125	0
575	20240913	115800	20043795	2125	2125	2125	2125	0
576	20240913	115700	20043795	2125	2125	2125	2125	0
577	20240913	115600	20043795	2125	2125	2125	2125	0
578	20240913	115500	20043795	2125	2125	2125	2125	0
579	20240913	115400	20043795	2125	2125	2125	2125	0
580	20240913	115300	20043795	2125	2125	2125	2125	0
581	20240913	115200	20043795	2125	2125	2125	2125	0
582	20240913	115100	20043795	2125	2125	2125	2125	0
583	20240913	115000	20043795	2125	2125	2125	2125	0
584	20240913	114900	20043795	2125	2125	2125	2125	0
585	20240913	114800	20043795	2125	2125	2125	2125	0
586	20240913	114700	20043795	2125	2125	2125	2125	0
587	20240913	114600	20043795	2125	2125	2125	2125	0
588	20240913	114500	20043795	2125	2125	2125	2125	0
589	20240913	114400	20043795	2125	2125	2125	2125	0
590	20240913	114300	20043795	2125	2125	2125	2125	0
591	20240913	114200	20043795	2125	2125	2125	2125	0
592	20240913	114100	20043795	2125	2125	2125	2125	0
593	20240913	114000	20043795	2125	2125	2125	2125	0
594	20240913	113900	20043795	2125	2125	2125	2125	0
595	20240913	113800	20043795	2125	2125	2125	2125	0
596	20240913	113700	20043795	2125	2125	2125	2125	0
597	20240913	113600	20043795	2125	2125	2125	2125	0
598	20240913	113500	20043795	2125	2125	2125	2125	0
599	20240913	113400	20043795	2125	2125	2125	2125	0
600	20240913	113300	20043795	2125	2125	2125	2125	0
601	20240913	113200	20043795	2125	2125	2125	2125	0
602	20240913	113100	20043795	2125	2125	2125	2125	0
603	20240913	113000	20043795	2125	2125	2125	2125	0
604	20240913	112900	20043795	2125	2125	2125	2125	50
605	20240913	112800	19937545	2125	2125	2125	2125	0
606	20240913	112700	19937545	2125	2125	2125	2125	0
607	20240913	112600	19937545	2125	2125	2125	2125	0
608	20240913	112500	19937545	2125	2125	2125	2125	0
609	20240913	112400	19937545	2125	2125	2125	2125	0
610	20240913	112300	19937545	2125	2125	2125	2125	0
611	20240913	112200	19937545	2125	2125	2125	2125	0
612	20240913	112100	19937545	2125	2125	2125	2125	0
613	20240913	112000	19937545	2125	2125	2125	2125	0
614	20240913	111900	19937545	2125	2125	2125	2125	0
615	20240913	111800	19937545	2125	2125	2125	2125	0
616	20240913	111700	19937545	2125	2125	2125	2125	0
617	20240913	111600	19937545	2125	2125	2125	2125	0
618	20240913	111500	19937545	2125	2125	2125	2125	0
619	20240913	111400	19937545	2125	2125	2125	2125	0
620	20240913	111300	19937545	2125	2125	2125	2125	0
621	20240913	111200	19937545	2125	2125	2125	2125	0
622	20240913	111100	19937545	2125	2125	2125	2125	0
623	20240913	111000	19937545	2125	2125	2125	2125	0
624	20240913	110900	19937545	2125	2125	2125	2125	0
625	20240913	110800	19937545	2125	2125	2125	2125	0
626	20240913	110700	19937545	2125	2125	2125	2125	0
627	20240913	110600	19937545	2125	2125	2125	2125	0
628	20240913	110500	19937545	2125	2125	2125	2125	0
629	20240913	110400	19937545	2125	2125	2125	2125	0
630	20240913	110300	19937545	2125	2125	2125	2125	0
631	20240913	110200	19937545	2125	2125	2125	2125	0
632	20240913	110100	19937545	2125	2125	2125	2125	0
633	20240913	110000	19937545	2125	2125	2125	2125	0
634	20240913	105900	19937545	2125	2125	2125	2125	0
635	20240913	105800	19937545	2125	2125	2125	2125	0
636	20240913	105700	19937545	2125	2125	2125	2125	0
637	20240913	105600	19937545	2125	2125	2125	2125	0
638	20240913	105500	19937545	2125	2125	2125	2125	0
639	20240913	105400	19937545	2125	2125	2125	2125	0
640	20240913	105300	19937545	2125	2125	2125	2125	0
641	20240913	105200	19937545	2125	2125	2125	2125	0
642	20240913	105100	19937545	2125	2125	2125	2125	0
643	20240913	105000	19937545	2125	2125	2125	2125	0
644	20240913	104900	19937545	2125	2125	2125	2125	0
645	20240913	104800	19937545	2125	2125	2125	2125	0
646	20240913	104700	19937545	2125	2125	2125	2125	0
647	20240913	104600	19937545	2125	2125	2125	2125	0
648	20240913	104500	19937545	2125	2125	2125	2125	0
649	20240913	104400	19937545	2125	2125	2125	2125	100
650	20240913	104300	19725045	2125	2125	2125	2125	0
651	20240913	104200	19725045	2125	2125	2125	2125	0
652	20240913	104100	19725045	2125	2125	2125	2125	0
653	20240913	104000	19725045	2125	2125	2125	2125	0
654	20240913	103900	19725045	2125	2125	2125	2125	0
655	20240913	103800	19725045	2125	2125	2125	2125	0
656	20240913	103700	19725045	2125	2125	2125	2125	0
657	20240913	103600	19725045	2125	2125	2125	2125	0
658	20240913	103500	19725045	2125	2125	2125	2125	724
659	20240913	103400	18186545	2125	2125	2125	2125	0
660	20240913	103300	18186545	2125	2125	2125	2125	0
661	20240913	103200	18186545	2125	2125	2125	2125	0
662	20240913	103100	18186545	2125	2125	2125	2125	0
663	20240913	103000	18186545	2125	2125	2125	2125	0
664	20240913	102900	18186545	2125	2125	2125	2125	0
665	20240913	102800	18186545	2125	2125	2125	2125	0
666	20240913	102700	18186545	2125	2125	2125	2125	0
667	20240913	102600	18186545	2125	2125	2125	2125	0
668	20240913	102500	18186545	2125	2125	2125	2125	0
669	20240913	102400	18186545	2125	2125	2125	2125	0
670	20240913	102300	18186545	2125	2125	2125	2125	0
671	20240913	102200	18186545	2125	2125	2125	2125	0
672	20240913	102100	18186545	2125	2125	2125	2125	0
673	20240913	102000	18186545	2125	2125	2125	2125	0
674	20240913	101900	18186545	2125	2125	2125	2125	0
675	20240913	101800	18186545	2125	2125	2125	2125	6737
676	20240913	101700	3870420	2125	2125	2125	2125	0
677	20240913	101600	3870420	2125	2125	2125	2125	1
678	20240913	101500	3868295	2125	2125	2125	2125	0
679	20240913	101400	3868295	2125	2125	2125	2125	0
680	20240913	101300	3868295	2125	2125	2125	2125	0
681	20240913	101200	3868295	2125	2125	2125	2125	0
682	20240913	101100	3868295	2125	2125	2125	2125	0
683	20240913	101000	3868295	2125	2125	2125	2125	253
684	20240913	100900	3330670	2125	2125	2125	2125	0
685	20240913	100800	3330670	2125	2125	2125	2125	0
686	20240913	100700	3330670	2125	2125	2125	2125	0
687	20240913	100600	3330670	2125	2125	2125	2125	0
688	20240913	100500	3330670	2125	2125	2125	2125	0
689	20240913	100400	3330670	2125	2125	2125	2125	0
690	20240913	100300	3330670	2125	2125	2125	2125	0
691	20240913	100200	3330670	2125	2125	2125	2125	0
692	20240913	100100	3330670	2125	2125	2125	2125	0
693	20240913	100000	3330670	2125	2125	2125	2125	0
694	20240913	095900	3330670	2125	2125	2125	2125	0
695	20240913	095800	3330670	2125	2125	2125	2125	0
696	20240913	095700	3330670	2125	2125	2125	2125	0
697	20240913	095600	3330670	2125	2125	2125	2125	0
698	20240913	095500	3330670	2125	2125	2125	2125	0
699	20240913	095400	3330670	2125	2125	2125	2125	0
700	20240913	095300	3330670	2125	2125	2125	2125	0
701	20240913	095200	3330670	2125	2125	2125	2125	0
702	20240913	095100	3330670	2125	2125	2125	2125	0
703	20240913	095000	3330670	2125	2125	2125	2125	0
704	20240913	094900	3330670	2125	2125	2125	2125	1
705	20240913	094800	3328545	2125	2125	2125	2125	0
706	20240913	094700	3328545	2125	2125	2125	2125	0
707	20240913	094600	3328545	2125	2125	2125	2125	0
708	20240913	094500	3328545	2125	2125	2125	2125	0
709	20240913	094400	3328545	2125	2125	2125	2125	0
710	20240913	094300	3328545	2125	2125	2125	2125	0
711	20240913	094200	3328545	2125	2125	2125	2125	1000
712	20240913	094100	1203545	2125	2125	2125	2125	6
713	20240913	094000	1190795	2125	2125	2125	2125	0
714	20240913	093900	1190795	2125	2125	2125	2125	0
715	20240913	093800	1190795	2125	2125	2125	2125	0
716	20240913	093700	1190795	2125	2125	2125	2125	0
717	20240913	093600	1190795	2125	2125	2125	2125	0
718	20240913	093500	1190795	2125	2125	2125	2125	0
719	20240913	093400	1190795	2125	2125	2125	2125	0
720	20240913	093300	1190795	2125	2125	2125	2125	0
721	20240913	093200	1190795	2125	2125	2125	2125	0
722	20240913	093100	1190795	2125	2125	2125	2125	0
723	20240913	093000	1190795	2125	2125	2125	2125	0
724	20240913	092900	1190795	2125	2125	2125	2125	0
725	20240913	092800	1190795	2125	2125	2125	2125	1
726	20240913	092700	1188670	2115	2115	2115	2115	0
727	20240913	092600	1188670	2115	2115	2115	2115	0
728	20240913	092500	1188670	2115	2115	2115	2115	0
729	20240913	092400	1188670	2115	2115	2115	2115	0
730	20240913	092300	1188670	2115	2115	2115	2115	0
731	20240913	092200	1188670	2115	2115	2115	2115	0
732	20240913	092100	1188670	2115	2115	2115	2115	0
733	20240913	092000	1188670	2115	2115	2115	2115	0
734	20240913	091900	1188670	2115	2115	2115	2115	0
735	20240913	091800	1188670	2115	2115	2115	2115	0
736	20240913	091700	1188670	2115	2115	2115	2115	355
737	20240913	091600	437845	2115	2115	2115	2115	0
738	20240913	091500	437845	2115	2115	2115	2115	0
739	20240913	091400	437845	2115	2115	2115	2115	0
740	20240913	091300	437845	2115	2115	2115	2115	0
741	20240913	091200	437845	2115	2115	2115	2115	205
742	20240913	091100	4270	2120	2120	2120	2120	0
743	20240913	091000	4270	2120	2120	2120	2120	0
744	20240913	090900	4270	2120	2120	2120	2120	0
745	20240913	090800	4270	2120	2150	2150	2120	2
746	20240913	090700	0	2125	2125	2125	2125	0
747	20240913	090600	0	2125	2125	2125	2125	0
748	20240913	090500	0	2125	2125	2125	2125	0
749	20240913	090400	0	2125	2125	2125	2125	0
750	20240913	090300	0	2125	2125	2125	2125	0
751	20240913	090200	0	2125	2125	2125	2125	0
752	20240913	090100	0	2125	2125	2125	2125	0
753	20240913	090000	0	2125	2125	2125	2125	0