KissMeData/456440/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	213400	14657295	2185	2185	2185	2185	33
3	20240910	213300	14657295	2185	2185	2185	2185	0
4	20240910	213200	14657295	2185	2185	2185	2185	0
5	20240910	213100	14657295	2185	2185	2185	2185	0
6	20240910	213000	14657295	2185	2185	2185	2185	0
7	20240910	212900	14657295	2185	2185	2185	2185	0
8	20240910	212800	14657295	2185	2185	2185	2185	0
9	20240910	212700	14657295	2185	2185	2185	2185	0
10	20240910	212600	14657295	2185	2185	2185	2185	0
11	20240910	212500	14657295	2185	2185	2185	2185	0
12	20240910	212400	14657295	2185	2185	2185	2185	0
13	20240910	212300	14657295	2185	2185	2185	2185	0
14	20240910	212200	14657295	2185	2185	2185	2185	0
15	20240910	212100	14657295	2185	2185	2185	2185	0
16	20240910	212000	14657295	2185	2185	2185	2185	0
17	20240910	211900	14657295	2185	2185	2185	2185	0
18	20240910	211800	14657295	2185	2185	2185	2185	0
19	20240910	211700	14657295	2185	2185	2185	2185	0
20	20240910	211600	14657295	2185	2185	2185	2185	0
21	20240910	211500	14657295	2185	2185	2185	2185	0
22	20240910	211400	14657295	2185	2185	2185	2185	0
23	20240910	211300	14657295	2185	2185	2185	2185	0
24	20240910	211200	14657295	2185	2185	2185	2185	0
25	20240910	211100	14657295	2185	2185	2185	2185	0
26	20240910	211000	14657295	2185	2185	2185	2185	0
27	20240910	210900	14657295	2185	2185	2185	2185	0
28	20240910	210800	14657295	2185	2185	2185	2185	0
29	20240910	210700	14657295	2185	2185	2185	2185	0
30	20240910	210600	14657295	2185	2185	2185	2185	0
31	20240910	210500	14657295	2185	2185	2185	2185	0
32	20240910	210400	14657295	2185	2185	2185	2185	33
33	20240910	210300	14657295	2185	2185	2185	2185	0
34	20240910	210200	14657295	2185	2185	2185	2185	0
35	20240910	210100	14657295	2185	2185	2185	2185	0
36	20240910	210000	14657295	2185	2185	2185	2185	0
37	20240910	205900	14657295	2185	2185	2185	2185	0
38	20240910	205800	14657295	2185	2185	2185	2185	0
39	20240910	205700	14657295	2185	2185	2185	2185	0
40	20240910	205600	14657295	2185	2185	2185	2185	0
41	20240910	205500	14657295	2185	2185	2185	2185	0
42	20240910	205400	14657295	2185	2185	2185	2185	0
43	20240910	205300	14657295	2185	2185	2185	2185	0
44	20240910	205200	14657295	2185	2185	2185	2185	0
45	20240910	205100	14657295	2185	2185	2185	2185	0
46	20240910	205000	14657295	2185	2185	2185	2185	0
47	20240910	204900	14657295	2185	2185	2185	2185	0
48	20240910	204800	14657295	2185	2185	2185	2185	0
49	20240910	204700	14657295	2185	2185	2185	2185	0
50	20240910	204600	14657295	2185	2185	2185	2185	0
51	20240910	204500	14657295	2185	2185	2185	2185	0
52	20240910	204400	14657295	2185	2185	2185	2185	0
53	20240910	204300	14657295	2185	2185	2185	2185	0
54	20240910	204200	14657295	2185	2185	2185	2185	0
55	20240910	204100	14657295	2185	2185	2185	2185	0
56	20240910	204000	14657295	2185	2185	2185	2185	0
57	20240910	203900	14657295	2185	2185	2185	2185	0
58	20240910	203800	14657295	2185	2185	2185	2185	0
59	20240910	203700	14657295	2185	2185	2185	2185	0
60	20240910	203600	14657295	2185	2185	2185	2185	0
61	20240910	203500	14657295	2185	2185	2185	2185	0
62	20240910	203400	14657295	2185	2185	2185	2185	33
63	20240910	203300	14657295	2185	2185	2185	2185	0
64	20240910	203200	14657295	2185	2185	2185	2185	0
65	20240910	203100	14657295	2185	2185	2185	2185	0
66	20240910	203000	14657295	2185	2185	2185	2185	0
67	20240910	202900	14657295	2185	2185	2185	2185	0
68	20240910	202800	14657295	2185	2185	2185	2185	0
69	20240910	202700	14657295	2185	2185	2185	2185	0
70	20240910	202600	14657295	2185	2185	2185	2185	0
71	20240910	202500	14657295	2185	2185	2185	2185	0
72	20240910	202400	14657295	2185	2185	2185	2185	0
73	20240910	202300	14657295	2185	2185	2185	2185	0
74	20240910	202200	14657295	2185	2185	2185	2185	0
75	20240910	202100	14657295	2185	2185	2185	2185	0
76	20240910	202000	14657295	2185	2185	2185	2185	0
77	20240910	201900	14657295	2185	2185	2185	2185	0
78	20240910	201800	14657295	2185	2185	2185	2185	0
79	20240910	201700	14657295	2185	2185	2185	2185	0
80	20240910	201600	14657295	2185	2185	2185	2185	0
81	20240910	201500	14657295	2185	2185	2185	2185	0
82	20240910	201400	14657295	2185	2185	2185	2185	0
83	20240910	201300	14657295	2185	2185	2185	2185	0
84	20240910	201200	14657295	2185	2185	2185	2185	0
85	20240910	201100	14657295	2185	2185	2185	2185	0
86	20240910	201000	14657295	2185	2185	2185	2185	0
87	20240910	200900	14657295	2185	2185	2185	2185	0
88	20240910	200800	14657295	2185	2185	2185	2185	0
89	20240910	200700	14657295	2185	2185	2185	2185	0
90	20240910	200600	14657295	2185	2185	2185	2185	0
91	20240910	200500	14657295	2185	2185	2185	2185	0
92	20240910	200400	14657295	2185	2185	2185	2185	33
93	20240910	200300	14657295	2185	2185	2185	2185	0
94	20240910	200200	14657295	2185	2185	2185	2185	0
95	20240910	200100	14657295	2185	2185	2185	2185	0
96	20240910	200000	14657295	2185	2185	2185	2185	0
97	20240910	195900	14657295	2185	2185	2185	2185	0
98	20240910	195800	14657295	2185	2185	2185	2185	0
99	20240910	195700	14657295	2185	2185	2185	2185	0
100	20240910	195600	14657295	2185	2185	2185	2185	0
101	20240910	195500	14657295	2185	2185	2185	2185	0
102	20240910	195400	14657295	2185	2185	2185	2185	0
103	20240910	195300	14657295	2185	2185	2185	2185	0
104	20240910	195200	14657295	2185	2185	2185	2185	0
105	20240910	195100	14657295	2185	2185	2185	2185	0
106	20240910	195000	14657295	2185	2185	2185	2185	0
107	20240910	194900	14657295	2185	2185	2185	2185	0
108	20240910	194800	14657295	2185	2185	2185	2185	0
109	20240910	194700	14657295	2185	2185	2185	2185	0
110	20240910	194600	14657295	2185	2185	2185	2185	0
111	20240910	194500	14657295	2185	2185	2185	2185	0
112	20240910	194400	14657295	2185	2185	2185	2185	0
113	20240910	194300	14657295	2185	2185	2185	2185	0
114	20240910	194200	14657295	2185	2185	2185	2185	0
115	20240910	194100	14657295	2185	2185	2185	2185	0
116	20240910	194000	14657295	2185	2185	2185	2185	0
117	20240910	193900	14657295	2185	2185	2185	2185	0
118	20240910	193800	14657295	2185	2185	2185	2185	0
119	20240910	193700	14657295	2185	2185	2185	2185	0
120	20240910	193600	14657295	2185	2185	2185	2185	0
121	20240910	193500	14657295	2185	2185	2185	2185	0
122	20240910	193400	14657295	2185	2185	2185	2185	33
123	20240910	193300	14657295	2185	2185	2185	2185	0
124	20240910	193200	14657295	2185	2185	2185	2185	0
125	20240910	193100	14657295	2185	2185	2185	2185	0
126	20240910	193000	14657295	2185	2185	2185	2185	0
127	20240910	192900	14657295	2185	2185	2185	2185	0
128	20240910	192800	14657295	2185	2185	2185	2185	0
129	20240910	192700	14657295	2185	2185	2185	2185	0
130	20240910	192600	14657295	2185	2185	2185	2185	0
131	20240910	192500	14657295	2185	2185	2185	2185	0
132	20240910	192400	14657295	2185	2185	2185	2185	0
133	20240910	192300	14657295	2185	2185	2185	2185	0
134	20240910	192200	14657295	2185	2185	2185	2185	0
135	20240910	192100	14657295	2185	2185	2185	2185	0
136	20240910	192000	14657295	2185	2185	2185	2185	0
137	20240910	191900	14657295	2185	2185	2185	2185	0
138	20240910	191800	14657295	2185	2185	2185	2185	0
139	20240910	191700	14657295	2185	2185	2185	2185	0
140	20240910	191600	14657295	2185	2185	2185	2185	0
141	20240910	191500	14657295	2185	2185	2185	2185	0
142	20240910	191400	14657295	2185	2185	2185	2185	0
143	20240910	191300	14657295	2185	2185	2185	2185	0
144	20240910	191200	14657295	2185	2185	2185	2185	0
145	20240910	191100	14657295	2185	2185	2185	2185	0
146	20240910	191000	14657295	2185	2185	2185	2185	0
147	20240910	190900	14657295	2185	2185	2185	2185	0
148	20240910	190800	14657295	2185	2185	2185	2185	0
149	20240910	190700	14657295	2185	2185	2185	2185	0
150	20240910	190600	14657295	2185	2185	2185	2185	0
151	20240910	190500	14657295	2185	2185	2185	2185	0
152	20240910	190400	14657295	2185	2185	2185	2185	33
153	20240910	190300	14657295	2185	2185	2185	2185	0
154	20240910	190200	14657295	2185	2185	2185	2185	0
155	20240910	190100	14657295	2185	2185	2185	2185	0
156	20240910	190000	14657295	2185	2185	2185	2185	0
157	20240910	185900	14657295	2185	2185	2185	2185	0
158	20240910	185800	14657295	2185	2185	2185	2185	0
159	20240910	185700	14657295	2185	2185	2185	2185	0
160	20240910	185600	14657295	2185	2185	2185	2185	0
161	20240910	185500	14657295	2185	2185	2185	2185	0
162	20240910	185400	14657295	2185	2185	2185	2185	0
163	20240910	185300	14657295	2185	2185	2185	2185	0
164	20240910	185200	14657295	2185	2185	2185	2185	0
165	20240910	185100	14657295	2185	2185	2185	2185	0
166	20240910	185000	14657295	2185	2185	2185	2185	0
167	20240910	184900	14657295	2185	2185	2185	2185	0
168	20240910	184800	14657295	2185	2185	2185	2185	0
169	20240910	184700	14657295	2185	2185	2185	2185	0
170	20240910	184600	14657295	2185	2185	2185	2185	0
171	20240910	184500	14657295	2185	2185	2185	2185	0
172	20240910	184400	14657295	2185	2185	2185	2185	0
173	20240910	184300	14657295	2185	2185	2185	2185	0
174	20240910	184200	14657295	2185	2185	2185	2185	0
175	20240910	184100	14657295	2185	2185	2185	2185	0
176	20240910	184000	14657295	2185	2185	2185	2185	0
177	20240910	183900	14657295	2185	2185	2185	2185	0
178	20240910	183800	14657295	2185	2185	2185	2185	0
179	20240910	183700	14657295	2185	2185	2185	2185	0
180	20240910	183600	14657295	2185	2185	2185	2185	0
181	20240910	183500	14657295	2185	2185	2185	2185	0
182	20240910	183400	14657295	2185	2185	2185	2185	33
183	20240910	183300	14657295	2185	2185	2185	2185	0
184	20240910	183200	14657295	2185	2185	2185	2185	0
185	20240910	183100	14657295	2185	2185	2185	2185	0
186	20240910	183000	14657295	2185	2185	2185	2185	0
187	20240910	182900	14657295	2185	2185	2185	2185	0
188	20240910	182800	14657295	2185	2185	2185	2185	0
189	20240910	182700	14657295	2185	2185	2185	2185	0
190	20240910	182600	14657295	2185	2185	2185	2185	0
191	20240910	182500	14657295	2185	2185	2185	2185	0
192	20240910	182400	14657295	2185	2185	2185	2185	0
193	20240910	182300	14657295	2185	2185	2185	2185	0
194	20240910	182200	14657295	2185	2185	2185	2185	0
195	20240910	182100	14657295	2185	2185	2185	2185	0
196	20240910	182000	14657295	2185	2185	2185	2185	0
197	20240910	181900	14657295	2185	2185	2185	2185	0
198	20240910	181800	14657295	2185	2185	2185	2185	0
199	20240910	181700	14657295	2185	2185	2185	2185	0
200	20240910	181600	14657295	2185	2185	2185	2185	0
201	20240910	181500	14657295	2185	2185	2185	2185	0
202	20240910	181400	14657295	2185	2185	2185	2185	0
203	20240910	181300	14657295	2185	2185	2185	2185	0
204	20240910	181200	14657295	2185	2185	2185	2185	0
205	20240910	181100	14657295	2185	2185	2185	2185	0
206	20240910	181000	14657295	2185	2185	2185	2185	0
207	20240910	180900	14657295	2185	2185	2185	2185	0
208	20240910	180800	14657295	2185	2185	2185	2185	0
209	20240910	180700	14657295	2185	2185	2185	2185	0
210	20240910	180600	14657295	2185	2185	2185	2185	0
211	20240910	180500	14657295	2185	2185	2185	2185	0
212	20240910	180400	14657295	2185	2185	2185	2185	33
213	20240910	180300	14657295	2185	2185	2185	2185	0
214	20240910	180200	14657295	2185	2185	2185	2185	0
215	20240910	180100	14657295	2185	2185	2185	2185	0
216	20240910	180000	14657295	2185	2185	2185	2185	0
217	20240910	175900	14657295	2185	2185	2185	2185	0
218	20240910	175800	14657295	2185	2185	2185	2185	0
219	20240910	175700	14657295	2185	2185	2185	2185	0
220	20240910	175600	14657295	2185	2185	2185	2185	0
221	20240910	175500	14657295	2185	2185	2185	2185	0
222	20240910	175400	14657295	2185	2185	2185	2185	0
223	20240910	175300	14657295	2185	2185	2185	2185	0
224	20240910	175200	14657295	2185	2185	2185	2185	0
225	20240910	175100	14657295	2185	2185	2185	2185	0
226	20240910	175000	14657295	2185	2185	2185	2185	0
227	20240910	174900	14657295	2185	2185	2185	2185	0
228	20240910	174800	14657295	2185	2185	2185	2185	0
229	20240910	174700	14657295	2185	2185	2185	2185	0
230	20240910	174600	14657295	2185	2185	2185	2185	0
231	20240910	174500	14657295	2185	2185	2185	2185	0
232	20240910	174400	14657295	2185	2185	2185	2185	0
233	20240910	174300	14657295	2185	2185	2185	2185	0
234	20240910	174200	14657295	2185	2185	2185	2185	0
235	20240910	174100	14657295	2185	2185	2185	2185	0
236	20240910	174000	14657295	2185	2185	2185	2185	0
237	20240910	173900	14657295	2185	2185	2185	2185	0
238	20240910	173800	14657295	2185	2185	2185	2185	0
239	20240910	173700	14657295	2185	2185	2185	2185	0
240	20240910	173600	14657295	2185	2185	2185	2185	0
241	20240910	173500	14657295	2185	2185	2185	2185	0
242	20240910	173400	14657295	2185	2185	2185	2185	33
243	20240910	173300	14657295	2185	2185	2185	2185	0
244	20240910	173200	14657295	2185	2185	2185	2185	0
245	20240910	173100	14657295	2185	2185	2185	2185	0
246	20240910	173000	14657295	2185	2185	2185	2185	0
247	20240910	172900	14657295	2185	2185	2185	2185	0
248	20240910	172800	14657295	2185	2185	2185	2185	0
249	20240910	172700	14657295	2185	2185	2185	2185	0
250	20240910	172600	14657295	2185	2185	2185	2185	0
251	20240910	172500	14657295	2185	2185	2185	2185	0
252	20240910	172400	14657295	2185	2185	2185	2185	0
253	20240910	172300	14657295	2185	2185	2185	2185	0
254	20240910	172200	14657295	2185	2185	2185	2185	0
255	20240910	172100	14657295	2185	2185	2185	2185	0
256	20240910	172000	14657295	2185	2185	2185	2185	0
257	20240910	171900	14657295	2185	2185	2185	2185	0
258	20240910	171800	14657295	2185	2185	2185	2185	0
259	20240910	171700	14657295	2185	2185	2185	2185	0
260	20240910	171600	14657295	2185	2185	2185	2185	0
261	20240910	171500	14657295	2185	2185	2185	2185	0
262	20240910	171400	14657295	2185	2185	2185	2185	0
263	20240910	171300	14657295	2185	2185	2185	2185	0
264	20240910	171200	14657295	2185	2185	2185	2185	0
265	20240910	171100	14657295	2185	2185	2185	2185	0
266	20240910	171000	14657295	2185	2185	2185	2185	0
267	20240910	170900	14657295	2185	2185	2185	2185	0
268	20240910	170800	14657295	2185	2185	2185	2185	0
269	20240910	170700	14657295	2185	2185	2185	2185	0
270	20240910	170600	14657295	2185	2185	2185	2185	0
271	20240910	170500	14657295	2185	2185	2185	2185	0
272	20240910	170400	14657295	2185	2185	2185	2185	33
273	20240910	170300	14657295	2185	2185	2185	2185	0
274	20240910	170200	14657295	2185	2185	2185	2185	0
275	20240910	170100	14657295	2185	2185	2185	2185	0
276	20240910	170000	14657295	2185	2185	2185	2185	0
277	20240910	165900	14657295	2185	2185	2185	2185	0
278	20240910	165800	14657295	2185	2185	2185	2185	0
279	20240910	165700	14657295	2185	2185	2185	2185	0
280	20240910	165600	14657295	2185	2185	2185	2185	0
281	20240910	165500	14657295	2185	2185	2185	2185	0
282	20240910	165400	14657295	2185	2185	2185	2185	0
283	20240910	165300	14657295	2185	2185	2185	2185	0
284	20240910	165200	14657295	2185	2185	2185	2185	0
285	20240910	165100	14657295	2185	2185	2185	2185	0
286	20240910	165000	14657295	2185	2185	2185	2185	0
287	20240910	164900	14657295	2185	2185	2185	2185	0
288	20240910	164800	14657295	2185	2185	2185	2185	0
289	20240910	164700	14657295	2185	2185	2185	2185	0
290	20240910	164600	14657295	2185	2185	2185	2185	0
291	20240910	164500	14657295	2185	2185	2185	2185	0
292	20240910	164400	14657295	2185	2185	2185	2185	0
293	20240910	164300	14657295	2185	2185	2185	2185	0
294	20240910	164200	14657295	2185	2185	2185	2185	0
295	20240910	164100	14657295	2185	2185	2185	2185	0
296	20240910	164000	14657295	2185	2185	2185	2185	0
297	20240910	163900	14657295	2185	2185	2185	2185	0
298	20240910	163800	14657295	2185	2185	2185	2185	0
299	20240910	163700	14657295	2185	2185	2185	2185	0
300	20240910	163600	14657295	2185	2185	2185	2185	0
301	20240910	163500	14657295	2185	2185	2185	2185	0
302	20240910	163400	14657295	2185	2185	2185	2185	33
303	20240910	163300	14657295	2185	2185	2185	2185	0
304	20240910	163200	14657295	2185	2185	2185	2185	0
305	20240910	163100	14657295	2185	2185	2185	2185	0
306	20240910	163000	14657295	2185	2185	2185	2185	0
307	20240910	162900	14657295	2185	2185	2185	2185	0
308	20240910	162800	14657295	2185	2185	2185	2185	0
309	20240910	162700	14657295	2185	2185	2185	2185	0
310	20240910	162600	14657295	2185	2185	2185	2185	0
311	20240910	162500	14657295	2185	2185	2185	2185	0
312	20240910	162400	14657295	2185	2185	2185	2185	0
313	20240910	162300	14657295	2185	2185	2185	2185	0
314	20240910	162200	14657295	2185	2185	2185	2185	0
315	20240910	162100	14657295	2185	2185	2185	2185	0
316	20240910	162000	14657295	2185	2185	2185	2185	0
317	20240910	161900	14657295	2185	2185	2185	2185	0
318	20240910	161800	14657295	2185	2185	2185	2185	0
319	20240910	161700	14657295	2185	2185	2185	2185	0
320	20240910	161600	14657295	2185	2185	2185	2185	0
321	20240910	161500	14657295	2185	2185	2185	2185	0
322	20240910	161400	14657295	2185	2185	2185	2185	0
323	20240910	161300	14657295	2185	2185	2185	2185	0
324	20240910	161200	14657295	2185	2185	2185	2185	0
325	20240910	161100	14657295	2185	2185	2185	2185	0
326	20240910	161000	14657295	2185	2185	2185	2185	0
327	20240910	160900	14657295	2185	2185	2185	2185	0
328	20240910	160800	14657295	2185	2185	2185	2185	0
329	20240910	160700	14657295	2185	2185	2185	2185	0
330	20240910	160600	14657295	2185	2185	2185	2185	0
331	20240910	160500	14657295	2185	2185	2185	2185	0
332	20240910	160400	14657295	2185	2185	2185	2185	33
333	20240910	160300	14657295	2185	2185	2185	2185	0
334	20240910	160200	14657295	2185	2185	2185	2185	0
335	20240910	160100	14657295	2185	2185	2185	2185	0
336	20240910	160000	14657295	2185	2185	2185	2185	0
337	20240910	155900	14657295	2185	2185	2185	2185	0
338	20240910	155800	14657295	2185	2185	2185	2185	0
339	20240910	155700	14657295	2185	2185	2185	2185	0
340	20240910	155600	14657295	2185	2185	2185	2185	0
341	20240910	155500	14657295	2185	2185	2185	2185	0
342	20240910	155400	14657295	2185	2185	2185	2185	0
343	20240910	155300	14657295	2185	2185	2185	2185	0
344	20240910	155200	14657295	2185	2185	2185	2185	0
345	20240910	155100	14657295	2185	2185	2185	2185	0
346	20240910	155000	14657295	2185	2185	2185	2185	0
347	20240910	154900	14657295	2185	2185	2185	2185	0
348	20240910	154800	14657295	2185	2185	2185	2185	0
349	20240910	154700	14657295	2185	2185	2185	2185	0
350	20240910	154600	14657295	2185	2185	2185	2185	0
351	20240910	154500	14657295	2185	2185	2185	2185	0
352	20240910	154400	14657295	2185	2185	2185	2185	0
353	20240910	154300	14657295	2185	2185	2185	2185	0
354	20240910	154200	14657295	2185	2185	2185	2185	0
355	20240910	154100	14657295	2185	2185	2185	2185	0
356	20240910	154000	14657295	2185	2185	2185	2185	0
357	20240910	153900	14657295	2185	2185	2185	2185	0
358	20240910	153800	14657295	2185	2185	2185	2185	0
359	20240910	153700	14657295	2185	2185	2185	2185	0
360	20240910	153600	14657295	2185	2185	2185	2185	0
361	20240910	153500	14657295	2185	2185	2185	2185	0
362	20240910	153400	14657295	2185	2185	2185	2185	33
363	20240910	153300	14657295	2185	2185	2185	2185	0
364	20240910	153200	14657295	2185	2185	2185	2185	0
365	20240910	153100	14657295	2185	2185	2185	2185	0
366	20240910	153000	14657295	2185	2185	2185	2185	33
367	20240910	152900	14585190	2210	2210	2210	2210	0
368	20240910	152800	14585190	2210	2210	2210	2210	0
369	20240910	152700	14585190	2210	2210	2210	2210	0
370	20240910	152600	14585190	2210	2210	2210	2210	0
371	20240910	152500	14585190	2210	2210	2210	2210	0
372	20240910	152400	14585190	2210	2210	2210	2210	0
373	20240910	152300	14585190	2210	2210	2210	2210	0
374	20240910	152200	14585190	2210	2210	2210	2210	0
375	20240910	152100	14585190	2210	2210	2210	2210	0
376	20240910	152000	14585190	2210	2210	2210	2210	0
377	20240910	151900	14585190	2210	2210	2210	2210	0
378	20240910	151800	14585190	2210	2210	2210	2210	0
379	20240910	151700	14585190	2210	2210	2210	2210	0
380	20240910	151600	14585190	2210	2210	2210	2210	0
381	20240910	151500	14585190	2210	2210	2210	2210	0
382	20240910	151400	14585190	2210	2210	2210	2210	0
383	20240910	151300	14585190	2210	2210	2210	2210	0
384	20240910	151200	14585190	2210	2210	2210	2210	0
385	20240910	151100	14585190	2210	2210	2210	2210	0
386	20240910	151000	14585190	2210	2210	2210	2210	0
387	20240910	150900	14585190	2210	2210	2210	2210	0
388	20240910	150800	14585190	2210	2210	2210	2210	0
389	20240910	150700	14585190	2210	2210	2210	2210	1
390	20240910	150600	14582980	2190	2190	2190	2190	0
391	20240910	150500	14582980	2190	2190	2190	2190	1
392	20240910	150400	14580790	2190	2190	2190	2190	77
393	20240910	150300	14412160	2215	2215	2215	2215	0
394	20240910	150200	14412160	2215	2215	2215	2215	0
395	20240910	150100	14412160	2215	2215	2215	2215	0
396	20240910	150000	14412160	2215	2215	2215	2215	0
397	20240910	145900	14412160	2215	2215	2215	2215	1
398	20240910	145800	14409945	2220	2220	2220	2220	0
399	20240910	145700	14409945	2220	2220	2220	2220	0
400	20240910	145600	14409945	2220	2220	2220	2220	0
401	20240910	145500	14409945	2220	2220	2220	2220	0
402	20240910	145400	14409945	2220	2220	2220	2220	0
403	20240910	145300	14409945	2220	2220	2220	2220	0
404	20240910	145200	14409945	2220	2220	2220	2220	0
405	20240910	145100	14409945	2220	2220	2220	2220	0
406	20240910	145000	14409945	2220	2220	2220	2220	0
407	20240910	144900	14409945	2220	2220	2220	2220	0
408	20240910	144800	14409945	2220	2220	2220	2220	0
409	20240910	144700	14409945	2220	2220	2220	2220	0
410	20240910	144600	14409945	2220	2220	2220	2220	0
411	20240910	144500	14409945	2220	2220	2220	2220	0
412	20240910	144400	14409945	2220	2220	2220	2220	0
413	20240910	144300	14409945	2220	2220	2220	2220	0
414	20240910	144200	14409945	2220	2220	2220	2220	0
415	20240910	144100	14409945	2220	2220	2220	2220	0
416	20240910	144000	14409945	2220	2220	2220	2220	0
417	20240910	143900	14409945	2220	2220	2220	2220	0
418	20240910	143800	14409945	2220	2220	2220	2220	0
419	20240910	143700	14409945	2220	2220	2220	2220	0
420	20240910	143600	14409945	2220	2220	2220	2220	0
421	20240910	143500	14409945	2220	2220	2220	2220	0
422	20240910	143400	14409945	2220	2220	2220	2220	0
423	20240910	143300	14409945	2220	2220	2220	2220	0
424	20240910	143200	14409945	2220	2220	2220	2220	0
425	20240910	143100	14409945	2220	2220	2220	2220	0
426	20240910	143000	14409945	2220	2220	2220	2220	0
427	20240910	142900	14409945	2220	2220	2220	2220	0
428	20240910	142800	14409945	2220	2220	2220	2220	0
429	20240910	142700	14409945	2220	2220	2220	2220	0
430	20240910	142600	14409945	2220	2220	2220	2220	0
431	20240910	142500	14409945	2220	2220	2220	2220	0
432	20240910	142400	14409945	2220	2220	2220	2220	0
433	20240910	142300	14409945	2220	2220	2220	2220	0
434	20240910	142200	14409945	2220	2220	2220	2220	0
435	20240910	142100	14409945	2220	2220	2220	2220	0
436	20240910	142000	14409945	2220	2220	2220	2220	0
437	20240910	141900	14409945	2220	2220	2220	2220	0
438	20240910	141800	14409945	2220	2220	2220	2220	0
439	20240910	141700	14409945	2220	2220	2220	2220	0
440	20240910	141600	14409945	2220	2220	2220	2220	0
441	20240910	141500	14409945	2220	2220	2220	2220	0
442	20240910	141400	14409945	2220	2220	2220	2220	0
443	20240910	141300	14409945	2220	2220	2220	2220	0
444	20240910	141200	14409945	2220	2220	2220	2220	0
445	20240910	141100	14409945	2220	2220	2220	2220	0
446	20240910	141000	14409945	2220	2220	2220	2220	0
447	20240910	140900	14409945	2220	2220	2220	2220	0
448	20240910	140800	14409945	2220	2220	2220	2220	0
449	20240910	140700	14409945	2220	2220	2220	2220	0
450	20240910	140600	14409945	2220	2220	2220	2220	0
451	20240910	140500	14409945	2220	2220	2220	2220	0
452	20240910	140400	14409945	2220	2220	2220	2220	0
453	20240910	140300	14409945	2220	2220	2220	2220	0
454	20240910	140200	14409945	2220	2220	2220	2220	0
455	20240910	140100	14409945	2220	2220	2220	2220	0
456	20240910	140000	14409945	2220	2220	2220	2220	0
457	20240910	135900	14409945	2220	2220	2220	2220	0
458	20240910	135800	14409945	2220	2220	2220	2220	0
459	20240910	135700	14409945	2220	2220	2220	2220	0
460	20240910	135600	14409945	2220	2220	2220	2220	0
461	20240910	135500	14409945	2220	2220	2220	2220	0
462	20240910	135400	14409945	2220	2220	2220	2220	0
463	20240910	135300	14409945	2220	2220	2220	2220	0
464	20240910	135200	14409945	2220	2220	2220	2220	0
465	20240910	135100	14409945	2220	2195	2220	2195	1048
466	20240910	135000	12096735	2190	2190	2190	2190	4
467	20240910	134900	12087975	2195	2195	2195	2195	0
468	20240910	134800	12087975	2195	2195	2195	2195	0
469	20240910	134700	12087975	2195	2195	2195	2195	0
470	20240910	134600	12087975	2195	2195	2195	2195	0
471	20240910	134500	12087975	2195	2195	2195	2195	0
472	20240910	134400	12087975	2195	2195	2195	2195	10
473	20240910	134300	12066025	2195	2195	2195	2195	0
474	20240910	134200	12066025	2195	2195	2195	2195	0
475	20240910	134100	12066025	2195	2195	2195	2195	0
476	20240910	134000	12066025	2195	2195	2195	2195	0
477	20240910	133900	12066025	2195	2195	2195	2195	0
478	20240910	133800	12066025	2195	2195	2195	2195	0
479	20240910	133700	12066025	2195	2195	2195	2195	0
480	20240910	133600	12066025	2195	2200	2200	2195	4
481	20240910	133500	12057235	2200	2200	2200	2200	0
482	20240910	133400	12057235	2200	2200	2200	2200	0
483	20240910	133300	12057235	2200	2200	2200	2200	0
484	20240910	133200	12057235	2200	2200	2200	2200	0
485	20240910	133100	12057235	2200	2200	2200	2200	0
486	20240910	133000	12057235	2200	2200	2200	2200	0
487	20240910	132900	12057235	2200	2200	2200	2200	0
488	20240910	132800	12057235	2200	2200	2200	2200	0
489	20240910	132700	12057235	2200	2200	2200	2200	0
490	20240910	132600	12057235	2200	2200	2200	2200	0
491	20240910	132500	12057235	2200	2200	2200	2200	0
492	20240910	132400	12057235	2200	2200	2200	2200	0
493	20240910	132300	12057235	2200	2200	2200	2200	0
494	20240910	132200	12057235	2200	2200	2200	2200	0
495	20240910	132100	12057235	2200	2200	2200	2200	0
496	20240910	132000	12057235	2200	2200	2200	2200	0
497	20240910	131900	12057235	2200	2200	2200	2200	0
498	20240910	131800	12057235	2200	2200	2200	2200	0
499	20240910	131700	12057235	2200	2200	2200	2200	0
500	20240910	131600	12057235	2200	2200	2200	2200	0
501	20240910	131500	12057235	2200	2200	2200	2200	8
502	20240910	131400	12039635	2200	2200	2200	2200	0
503	20240910	131300	12039635	2200	2200	2200	2200	0
504	20240910	131200	12039635	2200	2200	2200	2200	0
505	20240910	131100	12039635	2200	2200	2200	2200	0
506	20240910	131000	12039635	2200	2200	2200	2200	0
507	20240910	130900	12039635	2200	2200	2200	2200	0
508	20240910	130800	12039635	2200	2200	2200	2200	0
509	20240910	130700	12039635	2200	2200	2200	2200	0
510	20240910	130600	12039635	2200	2200	2200	2200	0
511	20240910	130500	12039635	2200	2200	2200	2200	0
512	20240910	130400	12039635	2200	2200	2200	2200	0
513	20240910	130300	12039635	2200	2200	2200	2200	0
514	20240910	130200	12039635	2200	2200	2200	2200	0
515	20240910	130100	12039635	2200	2200	2200	2200	0
516	20240910	130000	12039635	2200	2200	2200	2200	0
517	20240910	125900	12039635	2200	2200	2200	2200	0
518	20240910	125800	12039635	2200	2200	2200	2200	0
519	20240910	125700	12039635	2200	2200	2200	2200	0
520	20240910	125600	12039635	2200	2200	2200	2200	0
521	20240910	125500	12039635	2200	2200	2200	2200	0
522	20240910	125400	12039635	2200	2200	2200	2200	0
523	20240910	125300	12039635	2200	2200	2200	2200	0
524	20240910	125200	12039635	2200	2200	2200	2200	0
525	20240910	125100	12039635	2200	2200	2200	2200	1
526	20240910	125000	12037435	2200	2200	2200	2200	0
527	20240910	124900	12037435	2200	2200	2200	2200	0
528	20240910	124800	12037435	2200	2200	2200	2200	0
529	20240910	124700	12037435	2200	2200	2200	2200	0
530	20240910	124600	12037435	2200	2200	2200	2200	0
531	20240910	124500	12037435	2200	2200	2200	2200	0
532	20240910	124400	12037435	2200	2200	2200	2200	0
533	20240910	124300	12037435	2200	2200	2200	2200	0
534	20240910	124200	12037435	2200	2200	2200	2200	0
535	20240910	124100	12037435	2200	2200	2200	2200	0
536	20240910	124000	12037435	2200	2200	2200	2200	0
537	20240910	123900	12037435	2200	2200	2200	2200	0
538	20240910	123800	12037435	2200	2200	2200	2200	0
539	20240910	123700	12037435	2200	2200	2200	2200	0
540	20240910	123600	12037435	2200	2200	2200	2200	0
541	20240910	123500	12037435	2200	2200	2200	2200	0
542	20240910	123400	12037435	2200	2200	2200	2200	0
543	20240910	123300	12037435	2200	2200	2200	2200	0
544	20240910	123200	12037435	2200	2200	2200	2200	0
545	20240910	123100	12037435	2200	2200	2200	2200	0
546	20240910	123000	12037435	2200	2200	2200	2200	0
547	20240910	122900	12037435	2200	2200	2200	2200	0
548	20240910	122800	12037435	2200	2200	2200	2200	0
549	20240910	122700	12037435	2200	2200	2200	2200	0
550	20240910	122600	12037435	2200	2200	2200	2200	0
551	20240910	122500	12037435	2200	2200	2200	2200	0
552	20240910	122400	12037435	2200	2200	2200	2200	0
553	20240910	122300	12037435	2200	2200	2200	2200	19
554	20240910	122200	11995635	2200	2200	2200	2200	0
555	20240910	122100	11995635	2200	2200	2200	2200	0
556	20240910	122000	11995635	2200	2200	2200	2200	0
557	20240910	121900	11995635	2200	2200	2200	2200	0
558	20240910	121800	11995635	2200	2200	2200	2200	0
559	20240910	121700	11995635	2200	2200	2200	2200	0
560	20240910	121600	11995635	2200	2200	2200	2200	31
561	20240910	121500	11927435	2205	2210	2210	2205	87
562	20240910	121400	11735420	2210	2210	2210	2210	0
563	20240910	121300	11735420	2210	2210	2210	2210	0
564	20240910	121200	11735420	2210	2210	2210	2210	0
565	20240910	121100	11735420	2210	2210	2210	2210	0
566	20240910	121000	11735420	2210	2210	2210	2210	0
567	20240910	120900	11735420	2210	2210	2210	2210	0
568	20240910	120800	11735420	2210	2210	2210	2210	0
569	20240910	120700	11735420	2210	2210	2210	2210	0
570	20240910	120600	11735420	2210	2210	2210	2210	0
571	20240910	120500	11735420	2210	2210	2210	2210	0
572	20240910	120400	11735420	2210	2210	2210	2210	0
573	20240910	120300	11735420	2210	2210	2210	2210	5
574	20240910	120200	11724370	2215	2215	2215	2215	0
575	20240910	120100	11724370	2215	2215	2215	2215	0
576	20240910	120000	11724370	2215	2215	2215	2215	0
577	20240910	115900	11724370	2215	2215	2215	2215	0
578	20240910	115800	11724370	2215	2215	2215	2215	0
579	20240910	115700	11724370	2215	2215	2215	2215	0
580	20240910	115600	11724370	2215	2215	2215	2215	0
581	20240910	115500	11724370	2215	2215	2215	2215	0
582	20240910	115400	11724370	2215	2215	2215	2215	0
583	20240910	115300	11724370	2215	2215	2215	2215	0
584	20240910	115200	11724370	2215	2215	2215	2215	0
585	20240910	115100	11724370	2215	2215	2215	2215	0
586	20240910	115000	11724370	2215	2215	2215	2215	0
587	20240910	114900	11724370	2215	2215	2215	2215	0
588	20240910	114800	11724370	2215	2215	2215	2215	0
589	20240910	114700	11724370	2215	2215	2215	2215	0
590	20240910	114600	11724370	2215	2215	2215	2215	0
591	20240910	114500	11724370	2215	2215	2215	2215	0
592	20240910	114400	11724370	2215	2215	2215	2215	0
593	20240910	114300	11724370	2215	2215	2215	2215	0
594	20240910	114200	11724370	2215	2215	2215	2215	0
595	20240910	114100	11724370	2215	2215	2215	2215	0
596	20240910	114000	11724370	2215	2215	2215	2215	0
597	20240910	113900	11724370	2215	2215	2215	2215	0
598	20240910	113800	11724370	2215	2215	2215	2215	0
599	20240910	113700	11724370	2215	2215	2215	2215	0
600	20240910	113600	11724370	2215	2215	2215	2215	0
601	20240910	113500	11724370	2215	2215	2215	2215	0
602	20240910	113400	11724370	2215	2215	2215	2215	0
603	20240910	113300	11724370	2215	2215	2215	2215	0
604	20240910	113200	11724370	2215	2215	2215	2215	0
605	20240910	113100	11724370	2215	2215	2215	2215	0
606	20240910	113000	11724370	2215	2215	2215	2215	0
607	20240910	112900	11724370	2215	2215	2215	2215	0
608	20240910	112800	11724370	2215	2215	2215	2215	36
609	20240910	112700	11644630	2215	2215	2215	2215	0
610	20240910	112600	11644630	2215	2215	2215	2215	0
611	20240910	112500	11644630	2215	2215	2215	2215	0
612	20240910	112400	11644630	2215	2215	2215	2215	0
613	20240910	112300	11644630	2215	2215	2215	2215	0
614	20240910	112200	11644630	2215	2215	2215	2215	0
615	20240910	112100	11644630	2215	2215	2215	2215	0
616	20240910	112000	11644630	2215	2215	2215	2215	0
617	20240910	111900	11644630	2215	2215	2215	2215	0
618	20240910	111800	11644630	2215	2215	2215	2215	0
619	20240910	111700	11644630	2215	2215	2215	2215	0
620	20240910	111600	11644630	2215	2215	2215	2215	0
621	20240910	111500	11644630	2215	2215	2215	2215	0
622	20240910	111400	11644630	2215	2215	2215	2215	0
623	20240910	111300	11644630	2215	2215	2215	2215	0
624	20240910	111200	11644630	2215	2215	2215	2215	0
625	20240910	111100	11644630	2215	2215	2215	2215	0
626	20240910	111000	11644630	2215	2215	2215	2215	0
627	20240910	110900	11644630	2215	2215	2215	2215	0
628	20240910	110800	11644630	2215	2215	2215	2215	0
629	20240910	110700	11644630	2215	2215	2215	2215	0
630	20240910	110600	11644630	2215	2215	2215	2215	0
631	20240910	110500	11644630	2215	2215	2215	2215	0
632	20240910	110400	11644630	2215	2215	2215	2215	0
633	20240910	110300	11644630	2215	2215	2215	2215	0
634	20240910	110200	11644630	2215	2215	2215	2215	0
635	20240910	110100	11644630	2215	2215	2215	2215	2
636	20240910	110000	11640200	2215	2215	2215	2215	0
637	20240910	105900	11640200	2215	2215	2215	2215	0
638	20240910	105800	11640200	2215	2215	2215	2215	0
639	20240910	105700	11640200	2215	2215	2215	2215	0
640	20240910	105600	11640200	2215	2215	2215	2215	0
641	20240910	105500	11640200	2215	2215	2215	2215	0
642	20240910	105400	11640200	2215	2215	2215	2215	0
643	20240910	105300	11640200	2215	2215	2215	2215	0
644	20240910	105200	11640200	2215	2215	2215	2215	0
645	20240910	105100	11640200	2215	2215	2215	2215	0
646	20240910	105000	11640200	2215	2215	2215	2215	0
647	20240910	104900	11640200	2215	2215	2215	2215	0
648	20240910	104800	11640200	2215	2215	2215	2215	0
649	20240910	104700	11640200	2215	2215	2215	2215	0
650	20240910	104600	11640200	2215	2215	2215	2215	0
651	20240910	104500	11640200	2215	2215	2215	2215	0
652	20240910	104400	11640200	2215	2215	2215	2215	0
653	20240910	104300	11640200	2215	2215	2215	2215	0
654	20240910	104200	11640200	2215	2215	2215	2215	0
655	20240910	104100	11640200	2215	2215	2215	2215	0
656	20240910	104000	11640200	2215	2215	2215	2215	0
657	20240910	103900	11640200	2215	2215	2215	2215	0
658	20240910	103800	11640200	2215	2215	2215	2215	0
659	20240910	103700	11640200	2215	2215	2215	2215	0
660	20240910	103600	11640200	2215	2215	2215	2215	0
661	20240910	103500	11640200	2215	2215	2215	2215	0
662	20240910	103400	11640200	2215	2215	2215	2215	0
663	20240910	103300	11640200	2215	2215	2215	2215	0
664	20240910	103200	11640200	2215	2215	2215	2215	0
665	20240910	103100	11640200	2215	2215	2215	2215	0
666	20240910	103000	11640200	2215	2215	2215	2215	0
667	20240910	102900	11640200	2215	2215	2215	2215	0
668	20240910	102800	11640200	2215	2215	2215	2215	0
669	20240910	102700	11640200	2215	2215	2215	2215	236
670	20240910	102600	11117460	2215	2215	2215	2215	0
671	20240910	102500	11117460	2215	2215	2215	2215	0
672	20240910	102400	11117460	2215	2215	2215	2215	0
673	20240910	102300	11117460	2215	2215	2215	2215	0
674	20240910	102200	11117460	2215	2215	2215	2215	0
675	20240910	102100	11117460	2215	2215	2215	2215	0
676	20240910	102000	11117460	2215	2215	2215	2215	0
677	20240910	101900	11117460	2215	2215	2215	2215	0
678	20240910	101800	11117460	2215	2215	2215	2215	0
679	20240910	101700	11117460	2215	2215	2215	2215	0
680	20240910	101600	11117460	2215	2215	2215	2215	0
681	20240910	101500	11117460	2215	2215	2215	2215	0
682	20240910	101400	11117460	2215	2215	2215	2215	0
683	20240910	101300	11117460	2215	2215	2215	2215	2
684	20240910	101200	11113030	2220	2220	2220	2220	0
685	20240910	101100	11113030	2220	2220	2220	2220	0
686	20240910	101000	11113030	2220	2220	2220	2220	0
687	20240910	100900	11113030	2220	2220	2220	2220	0
688	20240910	100800	11113030	2220	2220	2220	2220	0
689	20240910	100700	11113030	2220	2220	2220	2220	0
690	20240910	100600	11113030	2220	2220	2220	2220	0
691	20240910	100500	11113030	2220	2220	2220	2220	0
692	20240910	100400	11113030	2220	2220	2220	2220	0
693	20240910	100300	11113030	2220	2220	2220	2220	0
694	20240910	100200	11113030	2220	2220	2220	2220	0
695	20240910	100100	11113030	2220	2220	2220	2220	0
696	20240910	100000	11113030	2220	2220	2220	2220	0
697	20240910	095900	11113030	2220	2220	2220	2220	0
698	20240910	095800	11113030	2220	2220	2220	2220	0
699	20240910	095700	11113030	2220	2220	2220	2220	0
700	20240910	095600	11113030	2220	2220	2220	2220	0
701	20240910	095500	11113030	2220	2220	2220	2220	0
702	20240910	095400	11113030	2220	2220	2220	2220	0
703	20240910	095300	11113030	2220	2220	2220	2220	0
704	20240910	095200	11113030	2220	2220	2220	2220	0
705	20240910	095100	11113030	2220	2220	2220	2220	0
706	20240910	095000	11113030	2220	2220	2220	2220	0
707	20240910	094900	11113030	2220	2220	2220	2220	0
708	20240910	094800	11113030	2220	2220	2220	2220	0
709	20240910	094700	11113030	2220	2220	2220	2220	0
710	20240910	094600	11113030	2220	2220	2220	2220	0
711	20240910	094500	11113030	2220	2220	2220	2220	0
712	20240910	094400	11113030	2220	2220	2220	2220	0
713	20240910	094300	11113030	2220	2220	2220	2220	0
714	20240910	094200	11113030	2220	2220	2220	2220	0
715	20240910	094100	11113030	2220	2220	2220	2220	0
716	20240910	094000	11113030	2220	2220	2220	2220	0
717	20240910	093900	11113030	2220	2220	2220	2220	0
718	20240910	093800	11113030	2220	2220	2220	2220	0
719	20240910	093700	11113030	2220	2220	2220	2220	0
720	20240910	093600	11113030	2220	2220	2220	2220	0
721	20240910	093500	11113030	2220	2220	2220	2220	0
722	20240910	093400	11113030	2220	2220	2220	2220	0
723	20240910	093300	11113030	2220	2220	2220	2220	0
724	20240910	093200	11113030	2220	2220	2220	2220	0
725	20240910	093100	11113030	2220	2220	2220	2220	0
726	20240910	093000	11113030	2220	2220	2220	2220	0
727	20240910	092900	11113030	2220	2215	2220	2215	5000
728	20240910	092800	15510	2215	2215	2215	2215	6
729	20240910	092700	2220	2220	2220	2220	2220	0
730	20240910	092600	2220	2220	2220	2220	2220	0
731	20240910	092500	2220	2220	2220	2220	2220	0
732	20240910	092400	2220	2220	2220	2220	2220	0
733	20240910	092300	2220	2220	2220	2220	2220	0
734	20240910	092200	2220	2220	2220	2220	2220	0
735	20240910	092100	2220	2220	2220	2220	2220	0
736	20240910	092000	2220	2220	2220	2220	2220	0
737	20240910	091900	2220	2220	2220	2220	2220	0
738	20240910	091800	2220	2220	2220	2220	2220	0
739	20240910	091700	2220	2220	2220	2220	2220	0
740	20240910	091600	2220	2220	2220	2220	2220	0
741	20240910	091500	2220	2220	2220	2220	2220	0
742	20240910	091400	2220	2220	2220	2220	2220	0
743	20240910	091300	2220	2220	2220	2220	2220	0
744	20240910	091200	2220	2220	2220	2220	2220	0
745	20240910	091100	2220	2220	2220	2220	2220	0
746	20240910	091000	2220	2220	2220	2220	2220	0
747	20240910	090900	2220	2220	2220	2220	2220	1
748	20240910	090800	0	2200	2200	2200	2200	0
749	20240910	090700	0	2200	2200	2200	2200	0
750	20240910	090600	0	2200	2200	2200	2200	0
751	20240910	090500	0	2200	2200	2200	2200	0
752	20240910	090400	0	2200	2200	2200	2200	0
753	20240910	090300	0	2200	2200	2200	2200	0
754	20240910	090200	0	2200	2200	2200	2200	0
755	20240910	090100	0	2200	2200	2200	2200	0
756	20240910	090000	0	2200	2200	2200	2200	0