KissMeData/456440/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	213400	16463950	2180	2180	2180	2180	163
3	20240911	213300	16463950	2180	2180	2180	2180	0
4	20240911	213200	16463950	2180	2180	2180	2180	0
5	20240911	213100	16463950	2180	2180	2180	2180	0
6	20240911	213000	16463950	2180	2180	2180	2180	0
7	20240911	212900	16463950	2180	2180	2180	2180	0
8	20240911	212800	16463950	2180	2180	2180	2180	0
9	20240911	212700	16463950	2180	2180	2180	2180	0
10	20240911	212600	16463950	2180	2180	2180	2180	0
11	20240911	212500	16463950	2180	2180	2180	2180	0
12	20240911	212400	16463950	2180	2180	2180	2180	0
13	20240911	212300	16463950	2180	2180	2180	2180	0
14	20240911	212200	16463950	2180	2180	2180	2180	0
15	20240911	212100	16463950	2180	2180	2180	2180	0
16	20240911	212000	16463950	2180	2180	2180	2180	0
17	20240911	211900	16463950	2180	2180	2180	2180	0
18	20240911	211800	16463950	2180	2180	2180	2180	0
19	20240911	211700	16463950	2180	2180	2180	2180	0
20	20240911	211600	16463950	2180	2180	2180	2180	0
21	20240911	211500	16463950	2180	2180	2180	2180	0
22	20240911	211400	16463950	2180	2180	2180	2180	0
23	20240911	211300	16463950	2180	2180	2180	2180	0
24	20240911	211200	16463950	2180	2180	2180	2180	0
25	20240911	211100	16463950	2180	2180	2180	2180	0
26	20240911	211000	16463950	2180	2180	2180	2180	0
27	20240911	210900	16463950	2180	2180	2180	2180	0
28	20240911	210800	16463950	2180	2180	2180	2180	0
29	20240911	210700	16463950	2180	2180	2180	2180	0
30	20240911	210600	16463950	2180	2180	2180	2180	0
31	20240911	210500	16463950	2180	2180	2180	2180	0
32	20240911	210400	16463950	2180	2180	2180	2180	163
33	20240911	210300	16463950	2180	2180	2180	2180	0
34	20240911	210200	16463950	2180	2180	2180	2180	0
35	20240911	210100	16463950	2180	2180	2180	2180	0
36	20240911	210000	16463950	2180	2180	2180	2180	0
37	20240911	205900	16463950	2180	2180	2180	2180	0
38	20240911	205800	16463950	2180	2180	2180	2180	0
39	20240911	205700	16463950	2180	2180	2180	2180	0
40	20240911	205600	16463950	2180	2180	2180	2180	0
41	20240911	205500	16463950	2180	2180	2180	2180	0
42	20240911	205400	16463950	2180	2180	2180	2180	0
43	20240911	205300	16463950	2180	2180	2180	2180	0
44	20240911	205200	16463950	2180	2180	2180	2180	0
45	20240911	205100	16463950	2180	2180	2180	2180	0
46	20240911	205000	16463950	2180	2180	2180	2180	0
47	20240911	204900	16463950	2180	2180	2180	2180	0
48	20240911	204800	16463950	2180	2180	2180	2180	0
49	20240911	204700	16463950	2180	2180	2180	2180	0
50	20240911	204600	16463950	2180	2180	2180	2180	0
51	20240911	204500	16463950	2180	2180	2180	2180	0
52	20240911	204400	16463950	2180	2180	2180	2180	0
53	20240911	204300	16463950	2180	2180	2180	2180	0
54	20240911	204200	16463950	2180	2180	2180	2180	0
55	20240911	204100	16463950	2180	2180	2180	2180	0
56	20240911	204000	16463950	2180	2180	2180	2180	0
57	20240911	203900	16463950	2180	2180	2180	2180	0
58	20240911	203800	16463950	2180	2180	2180	2180	0
59	20240911	203700	16463950	2180	2180	2180	2180	0
60	20240911	203600	16463950	2180	2180	2180	2180	0
61	20240911	203500	16463950	2180	2180	2180	2180	0
62	20240911	203400	16463950	2180	2180	2180	2180	163
63	20240911	203300	16463950	2180	2180	2180	2180	0
64	20240911	203200	16463950	2180	2180	2180	2180	0
65	20240911	203100	16463950	2180	2180	2180	2180	0
66	20240911	203000	16463950	2180	2180	2180	2180	0
67	20240911	202900	16463950	2180	2180	2180	2180	0
68	20240911	202800	16463950	2180	2180	2180	2180	0
69	20240911	202700	16463950	2180	2180	2180	2180	0
70	20240911	202600	16463950	2180	2180	2180	2180	0
71	20240911	202500	16463950	2180	2180	2180	2180	0
72	20240911	202400	16463950	2180	2180	2180	2180	0
73	20240911	202300	16463950	2180	2180	2180	2180	0
74	20240911	202200	16463950	2180	2180	2180	2180	0
75	20240911	202100	16463950	2180	2180	2180	2180	0
76	20240911	202000	16463950	2180	2180	2180	2180	0
77	20240911	201900	16463950	2180	2180	2180	2180	0
78	20240911	201800	16463950	2180	2180	2180	2180	0
79	20240911	201700	16463950	2180	2180	2180	2180	0
80	20240911	201600	16463950	2180	2180	2180	2180	0
81	20240911	201500	16463950	2180	2180	2180	2180	0
82	20240911	201400	16463950	2180	2180	2180	2180	0
83	20240911	201300	16463950	2180	2180	2180	2180	0
84	20240911	201200	16463950	2180	2180	2180	2180	0
85	20240911	201100	16463950	2180	2180	2180	2180	0
86	20240911	201000	16463950	2180	2180	2180	2180	0
87	20240911	200900	16463950	2180	2180	2180	2180	0
88	20240911	200800	16463950	2180	2180	2180	2180	0
89	20240911	200700	16463950	2180	2180	2180	2180	0
90	20240911	200600	16463950	2180	2180	2180	2180	0
91	20240911	200500	16463950	2180	2180	2180	2180	0
92	20240911	200400	16463950	2180	2180	2180	2180	163
93	20240911	200300	16463950	2180	2180	2180	2180	0
94	20240911	200200	16463950	2180	2180	2180	2180	0
95	20240911	200100	16463950	2180	2180	2180	2180	0
96	20240911	200000	16463950	2180	2180	2180	2180	0
97	20240911	195900	16463950	2180	2180	2180	2180	0
98	20240911	195800	16463950	2180	2180	2180	2180	0
99	20240911	195700	16463950	2180	2180	2180	2180	0
100	20240911	195600	16463950	2180	2180	2180	2180	0
101	20240911	195500	16463950	2180	2180	2180	2180	0
102	20240911	195400	16463950	2180	2180	2180	2180	0
103	20240911	195300	16463950	2180	2180	2180	2180	0
104	20240911	195200	16463950	2180	2180	2180	2180	0
105	20240911	195100	16463950	2180	2180	2180	2180	0
106	20240911	195000	16463950	2180	2180	2180	2180	0
107	20240911	194900	16463950	2180	2180	2180	2180	0
108	20240911	194800	16463950	2180	2180	2180	2180	0
109	20240911	194700	16463950	2180	2180	2180	2180	0
110	20240911	194600	16463950	2180	2180	2180	2180	0
111	20240911	194500	16463950	2180	2180	2180	2180	0
112	20240911	194400	16463950	2180	2180	2180	2180	0
113	20240911	194300	16463950	2180	2180	2180	2180	0
114	20240911	194200	16463950	2180	2180	2180	2180	0
115	20240911	194100	16463950	2180	2180	2180	2180	0
116	20240911	194000	16463950	2180	2180	2180	2180	0
117	20240911	193900	16463950	2180	2180	2180	2180	0
118	20240911	193800	16463950	2180	2180	2180	2180	0
119	20240911	193700	16463950	2180	2180	2180	2180	0
120	20240911	193600	16463950	2180	2180	2180	2180	0
121	20240911	193500	16463950	2180	2180	2180	2180	0
122	20240911	193400	16463950	2180	2180	2180	2180	163
123	20240911	193300	16463950	2180	2180	2180	2180	0
124	20240911	193200	16463950	2180	2180	2180	2180	0
125	20240911	193100	16463950	2180	2180	2180	2180	0
126	20240911	193000	16463950	2180	2180	2180	2180	0
127	20240911	192900	16463950	2180	2180	2180	2180	0
128	20240911	192800	16463950	2180	2180	2180	2180	0
129	20240911	192700	16463950	2180	2180	2180	2180	0
130	20240911	192600	16463950	2180	2180	2180	2180	0
131	20240911	192500	16463950	2180	2180	2180	2180	0
132	20240911	192400	16463950	2180	2180	2180	2180	0
133	20240911	192300	16463950	2180	2180	2180	2180	0
134	20240911	192200	16463950	2180	2180	2180	2180	0
135	20240911	192100	16463950	2180	2180	2180	2180	0
136	20240911	192000	16463950	2180	2180	2180	2180	0
137	20240911	191900	16463950	2180	2180	2180	2180	0
138	20240911	191800	16463950	2180	2180	2180	2180	0
139	20240911	191700	16463950	2180	2180	2180	2180	0
140	20240911	191600	16463950	2180	2180	2180	2180	0
141	20240911	191500	16463950	2180	2180	2180	2180	0
142	20240911	191400	16463950	2180	2180	2180	2180	0
143	20240911	191300	16463950	2180	2180	2180	2180	0
144	20240911	191200	16463950	2180	2180	2180	2180	0
145	20240911	191100	16463950	2180	2180	2180	2180	0
146	20240911	191000	16463950	2180	2180	2180	2180	0
147	20240911	190900	16463950	2180	2180	2180	2180	0
148	20240911	190800	16463950	2180	2180	2180	2180	0
149	20240911	190700	16463950	2180	2180	2180	2180	0
150	20240911	190600	16463950	2180	2180	2180	2180	0
151	20240911	190500	16463950	2180	2180	2180	2180	0
152	20240911	190400	16463950	2180	2180	2180	2180	163
153	20240911	190300	16463950	2180	2180	2180	2180	0
154	20240911	190200	16463950	2180	2180	2180	2180	0
155	20240911	190100	16463950	2180	2180	2180	2180	0
156	20240911	190000	16463950	2180	2180	2180	2180	0
157	20240911	185900	16463950	2180	2180	2180	2180	0
158	20240911	185800	16463950	2180	2180	2180	2180	0
159	20240911	185700	16463950	2180	2180	2180	2180	0
160	20240911	185600	16463950	2180	2180	2180	2180	0
161	20240911	185500	16463950	2180	2180	2180	2180	0
162	20240911	185400	16463950	2180	2180	2180	2180	0
163	20240911	185300	16463950	2180	2180	2180	2180	0
164	20240911	185200	16463950	2180	2180	2180	2180	0
165	20240911	185100	16463950	2180	2180	2180	2180	0
166	20240911	185000	16463950	2180	2180	2180	2180	0
167	20240911	184900	16463950	2180	2180	2180	2180	0
168	20240911	184800	16463950	2180	2180	2180	2180	0
169	20240911	184700	16463950	2180	2180	2180	2180	0
170	20240911	184600	16463950	2180	2180	2180	2180	0
171	20240911	184500	16463950	2180	2180	2180	2180	0
172	20240911	184400	16463950	2180	2180	2180	2180	0
173	20240911	184300	16463950	2180	2180	2180	2180	0
174	20240911	184200	16463950	2180	2180	2180	2180	0
175	20240911	184100	16463950	2180	2180	2180	2180	0
176	20240911	184000	16463950	2180	2180	2180	2180	0
177	20240911	183900	16463950	2180	2180	2180	2180	0
178	20240911	183800	16463950	2180	2180	2180	2180	0
179	20240911	183700	16463950	2180	2180	2180	2180	0
180	20240911	183600	16463950	2180	2180	2180	2180	0
181	20240911	183500	16463950	2180	2180	2180	2180	0
182	20240911	183400	16463950	2180	2180	2180	2180	163
183	20240911	183300	16463950	2180	2180	2180	2180	0
184	20240911	183200	16463950	2180	2180	2180	2180	0
185	20240911	183100	16463950	2180	2180	2180	2180	0
186	20240911	183000	16463950	2180	2180	2180	2180	0
187	20240911	182900	16463950	2180	2180	2180	2180	0
188	20240911	182800	16463950	2180	2180	2180	2180	0
189	20240911	182700	16463950	2180	2180	2180	2180	0
190	20240911	182600	16463950	2180	2180	2180	2180	0
191	20240911	182500	16463950	2180	2180	2180	2180	0
192	20240911	182400	16463950	2180	2180	2180	2180	0
193	20240911	182300	16463950	2180	2180	2180	2180	0
194	20240911	182200	16463950	2180	2180	2180	2180	0
195	20240911	182100	16463950	2180	2180	2180	2180	0
196	20240911	182000	16463950	2180	2180	2180	2180	0
197	20240911	181900	16463950	2180	2180	2180	2180	0
198	20240911	181800	16463950	2180	2180	2180	2180	0
199	20240911	181700	16463950	2180	2180	2180	2180	0
200	20240911	181600	16463950	2180	2180	2180	2180	0
201	20240911	181500	16463950	2180	2180	2180	2180	0
202	20240911	181400	16463950	2180	2180	2180	2180	0
203	20240911	181300	16463950	2180	2180	2180	2180	0
204	20240911	181200	16463950	2180	2180	2180	2180	0
205	20240911	181100	16463950	2180	2180	2180	2180	0
206	20240911	181000	16463950	2180	2180	2180	2180	0
207	20240911	180900	16463950	2180	2180	2180	2180	0
208	20240911	180800	16463950	2180	2180	2180	2180	0
209	20240911	180700	16463950	2180	2180	2180	2180	0
210	20240911	180600	16463950	2180	2180	2180	2180	0
211	20240911	180500	16463950	2180	2180	2180	2180	0
212	20240911	180400	16463950	2180	2180	2180	2180	163
213	20240911	180300	16463950	2180	2180	2180	2180	0
214	20240911	180200	16463950	2180	2180	2180	2180	0
215	20240911	180100	16463950	2180	2180	2180	2180	0
216	20240911	180000	16463950	2180	2180	2180	2180	0
217	20240911	175900	16463950	2180	2180	2180	2180	0
218	20240911	175800	16463950	2180	2180	2180	2180	0
219	20240911	175700	16463950	2180	2180	2180	2180	0
220	20240911	175600	16463950	2180	2180	2180	2180	0
221	20240911	175500	16463950	2180	2180	2180	2180	0
222	20240911	175400	16463950	2180	2180	2180	2180	0
223	20240911	175300	16463950	2180	2180	2180	2180	0
224	20240911	175200	16463950	2180	2180	2180	2180	0
225	20240911	175100	16463950	2180	2180	2180	2180	0
226	20240911	175000	16463950	2180	2180	2180	2180	0
227	20240911	174900	16463950	2180	2180	2180	2180	0
228	20240911	174800	16463950	2180	2180	2180	2180	0
229	20240911	174700	16463950	2180	2180	2180	2180	0
230	20240911	174600	16463950	2180	2180	2180	2180	0
231	20240911	174500	16463950	2180	2180	2180	2180	0
232	20240911	174400	16463950	2180	2180	2180	2180	0
233	20240911	174300	16463950	2180	2180	2180	2180	0
234	20240911	174200	16463950	2180	2180	2180	2180	0
235	20240911	174100	16463950	2180	2180	2180	2180	0
236	20240911	174000	16463950	2180	2180	2180	2180	0
237	20240911	173900	16463950	2180	2180	2180	2180	0
238	20240911	173800	16463950	2180	2180	2180	2180	0
239	20240911	173700	16463950	2180	2180	2180	2180	0
240	20240911	173600	16463950	2180	2180	2180	2180	0
241	20240911	173500	16463950	2180	2180	2180	2180	0
242	20240911	173400	16463950	2180	2180	2180	2180	163
243	20240911	173300	16463950	2180	2180	2180	2180	0
244	20240911	173200	16463950	2180	2180	2180	2180	0
245	20240911	173100	16463950	2180	2180	2180	2180	0
246	20240911	173000	16463950	2180	2180	2180	2180	0
247	20240911	172900	16463950	2180	2180	2180	2180	0
248	20240911	172800	16463950	2180	2180	2180	2180	0
249	20240911	172700	16463950	2180	2180	2180	2180	0
250	20240911	172600	16463950	2180	2180	2180	2180	0
251	20240911	172500	16463950	2180	2180	2180	2180	0
252	20240911	172400	16463950	2180	2180	2180	2180	0
253	20240911	172300	16463950	2180	2180	2180	2180	0
254	20240911	172200	16463950	2180	2180	2180	2180	0
255	20240911	172100	16463950	2180	2180	2180	2180	0
256	20240911	172000	16463950	2180	2180	2180	2180	0
257	20240911	171900	16463950	2180	2180	2180	2180	0
258	20240911	171800	16463950	2180	2180	2180	2180	0
259	20240911	171700	16463950	2180	2180	2180	2180	0
260	20240911	171600	16463950	2180	2180	2180	2180	0
261	20240911	171500	16463950	2180	2180	2180	2180	0
262	20240911	171400	16463950	2180	2180	2180	2180	0
263	20240911	171300	16463950	2180	2180	2180	2180	0
264	20240911	171200	16463950	2180	2180	2180	2180	0
265	20240911	171100	16463950	2180	2180	2180	2180	0
266	20240911	171000	16463950	2180	2180	2180	2180	0
267	20240911	170900	16463950	2180	2180	2180	2180	0
268	20240911	170800	16463950	2180	2180	2180	2180	0
269	20240911	170700	16463950	2180	2180	2180	2180	0
270	20240911	170600	16463950	2180	2180	2180	2180	0
271	20240911	170500	16463950	2180	2180	2180	2180	0
272	20240911	170400	16463950	2180	2180	2180	2180	163
273	20240911	170300	16463950	2180	2180	2180	2180	0
274	20240911	170200	16463950	2180	2180	2180	2180	0
275	20240911	170100	16463950	2180	2180	2180	2180	0
276	20240911	170000	16463950	2180	2180	2180	2180	0
277	20240911	165900	16463950	2180	2180	2180	2180	0
278	20240911	165800	16463950	2180	2180	2180	2180	0
279	20240911	165700	16463950	2180	2180	2180	2180	0
280	20240911	165600	16463950	2180	2180	2180	2180	0
281	20240911	165500	16463950	2180	2180	2180	2180	0
282	20240911	165400	16463950	2180	2180	2180	2180	0
283	20240911	165300	16463950	2180	2180	2180	2180	0
284	20240911	165200	16463950	2180	2180	2180	2180	0
285	20240911	165100	16463950	2180	2180	2180	2180	0
286	20240911	165000	16463950	2180	2180	2180	2180	0
287	20240911	164900	16463950	2180	2180	2180	2180	0
288	20240911	164800	16463950	2180	2180	2180	2180	0
289	20240911	164700	16463950	2180	2180	2180	2180	0
290	20240911	164600	16463950	2180	2180	2180	2180	0
291	20240911	164500	16463950	2180	2180	2180	2180	0
292	20240911	164400	16463950	2180	2180	2180	2180	0
293	20240911	164300	16463950	2180	2180	2180	2180	0
294	20240911	164200	16463950	2180	2180	2180	2180	0
295	20240911	164100	16463950	2180	2180	2180	2180	0
296	20240911	164000	16463950	2180	2180	2180	2180	0
297	20240911	163900	16463950	2180	2180	2180	2180	0
298	20240911	163800	16463950	2180	2180	2180	2180	0
299	20240911	163700	16463950	2180	2180	2180	2180	0
300	20240911	163600	16463950	2180	2180	2180	2180	0
301	20240911	163500	16463950	2180	2180	2180	2180	0
302	20240911	163400	16463950	2180	2180	2180	2180	163
303	20240911	163300	16463950	2180	2180	2180	2180	0
304	20240911	163200	16463950	2180	2180	2180	2180	0
305	20240911	163100	16463950	2180	2180	2180	2180	0
306	20240911	163000	16463950	2180	2180	2180	2180	0
307	20240911	162900	16463950	2180	2180	2180	2180	0
308	20240911	162800	16463950	2180	2180	2180	2180	0
309	20240911	162700	16463950	2180	2180	2180	2180	0
310	20240911	162600	16463950	2180	2180	2180	2180	0
311	20240911	162500	16463950	2180	2180	2180	2180	0
312	20240911	162400	16463950	2180	2180	2180	2180	0
313	20240911	162300	16463950	2180	2180	2180	2180	0
314	20240911	162200	16463950	2180	2180	2180	2180	0
315	20240911	162100	16463950	2180	2180	2180	2180	0
316	20240911	162000	16463950	2180	2180	2180	2180	0
317	20240911	161900	16463950	2180	2180	2180	2180	0
318	20240911	161800	16463950	2180	2180	2180	2180	0
319	20240911	161700	16463950	2180	2180	2180	2180	0
320	20240911	161600	16463950	2180	2180	2180	2180	0
321	20240911	161500	16463950	2180	2180	2180	2180	0
322	20240911	161400	16463950	2180	2180	2180	2180	0
323	20240911	161300	16463950	2180	2180	2180	2180	0
324	20240911	161200	16463950	2180	2180	2180	2180	0
325	20240911	161100	16463950	2180	2180	2180	2180	0
326	20240911	161000	16463950	2180	2180	2180	2180	0
327	20240911	160900	16463950	2180	2180	2180	2180	0
328	20240911	160800	16463950	2180	2180	2180	2180	0
329	20240911	160700	16463950	2180	2180	2180	2180	0
330	20240911	160600	16463950	2180	2180	2180	2180	0
331	20240911	160500	16463950	2180	2180	2180	2180	0
332	20240911	160400	16463950	2180	2180	2180	2180	163
333	20240911	160300	16463950	2180	2180	2180	2180	0
334	20240911	160200	16463950	2180	2180	2180	2180	0
335	20240911	160100	16463950	2180	2180	2180	2180	0
336	20240911	160000	16463950	2180	2180	2180	2180	0
337	20240911	155900	16463950	2180	2180	2180	2180	0
338	20240911	155800	16463950	2180	2180	2180	2180	0
339	20240911	155700	16463950	2180	2180	2180	2180	0
340	20240911	155600	16463950	2180	2180	2180	2180	0
341	20240911	155500	16463950	2180	2180	2180	2180	0
342	20240911	155400	16463950	2180	2180	2180	2180	0
343	20240911	155300	16463950	2180	2180	2180	2180	0
344	20240911	155200	16463950	2180	2180	2180	2180	0
345	20240911	155100	16463950	2180	2180	2180	2180	0
346	20240911	155000	16463950	2180	2180	2180	2180	0
347	20240911	154900	16463950	2180	2180	2180	2180	0
348	20240911	154800	16463950	2180	2180	2180	2180	0
349	20240911	154700	16463950	2180	2180	2180	2180	0
350	20240911	154600	16463950	2180	2180	2180	2180	0
351	20240911	154500	16463950	2180	2180	2180	2180	0
352	20240911	154400	16463950	2180	2180	2180	2180	0
353	20240911	154300	16463950	2180	2180	2180	2180	0
354	20240911	154200	16463950	2180	2180	2180	2180	0
355	20240911	154100	16463950	2180	2180	2180	2180	0
356	20240911	154000	16463950	2180	2180	2180	2180	0
357	20240911	153900	16463950	2180	2180	2180	2180	0
358	20240911	153800	16463950	2180	2180	2180	2180	0
359	20240911	153700	16463950	2180	2180	2180	2180	0
360	20240911	153600	16463950	2180	2180	2180	2180	0
361	20240911	153500	16463950	2180	2180	2180	2180	0
362	20240911	153400	16463950	2180	2180	2180	2180	163
363	20240911	153300	16463950	2180	2180	2180	2180	0
364	20240911	153200	16463950	2180	2180	2180	2180	0
365	20240911	153100	16463950	2180	2180	2180	2180	0
366	20240911	153000	16463950	2180	2180	2180	2180	163
367	20240911	152900	16108610	2195	2195	2195	2195	0
368	20240911	152800	16108610	2195	2195	2195	2195	0
369	20240911	152700	16108610	2195	2195	2195	2195	0
370	20240911	152600	16108610	2195	2195	2195	2195	0
371	20240911	152500	16108610	2195	2195	2195	2195	0
372	20240911	152400	16108610	2195	2195	2195	2195	0
373	20240911	152300	16108610	2195	2195	2195	2195	0
374	20240911	152200	16108610	2195	2195	2195	2195	0
375	20240911	152100	16108610	2195	2195	2195	2195	0
376	20240911	152000	16108610	2195	2195	2195	2195	0
377	20240911	151900	16108610	2195	2195	2195	2195	0
378	20240911	151800	16108610	2195	2195	2195	2195	1
379	20240911	151700	16106415	2180	2180	2180	2180	0
380	20240911	151600	16106415	2180	2180	2180	2180	0
381	20240911	151500	16106415	2180	2180	2180	2180	0
382	20240911	151400	16106415	2180	2180	2180	2180	0
383	20240911	151300	16106415	2180	2180	2180	2180	0
384	20240911	151200	16106415	2180	2180	2180	2180	0
385	20240911	151100	16106415	2180	2180	2180	2180	0
386	20240911	151000	16106415	2180	2180	2180	2180	0
387	20240911	150900	16106415	2180	2180	2180	2180	0
388	20240911	150800	16106415	2180	2180	2180	2180	0
389	20240911	150700	16106415	2180	2180	2180	2180	0
390	20240911	150600	16106415	2180	2180	2180	2180	0
391	20240911	150500	16106415	2180	2180	2180	2180	0
392	20240911	150400	16106415	2180	2180	2180	2180	0
393	20240911	150300	16106415	2180	2180	2180	2180	0
394	20240911	150200	16106415	2180	2180	2180	2180	0
395	20240911	150100	16106415	2180	2180	2180	2180	0
396	20240911	150000	16106415	2180	2180	2180	2180	0
397	20240911	145900	16106415	2180	2180	2180	2180	0
398	20240911	145800	16106415	2180	2180	2180	2180	0
399	20240911	145700	16106415	2180	2180	2180	2180	0
400	20240911	145600	16106415	2180	2180	2180	2180	0
401	20240911	145500	16106415	2180	2180	2180	2180	0
402	20240911	145400	16106415	2180	2180	2180	2180	0
403	20240911	145300	16106415	2180	2180	2180	2180	0
404	20240911	145200	16106415	2180	2180	2180	2180	0
405	20240911	145100	16106415	2180	2180	2180	2180	2293
406	20240911	145000	11107675	2180	2180	2180	2180	0
407	20240911	144900	11107675	2180	2180	2180	2180	0
408	20240911	144800	11107675	2180	2180	2180	2180	0
409	20240911	144700	11107675	2180	2180	2180	2180	0
410	20240911	144600	11107675	2180	2180	2180	2180	0
411	20240911	144500	11107675	2180	2180	2180	2180	0
412	20240911	144400	11107675	2180	2180	2180	2180	0
413	20240911	144300	11107675	2180	2180	2180	2180	0
414	20240911	144200	11107675	2180	2180	2180	2180	0
415	20240911	144100	11107675	2180	2180	2180	2180	0
416	20240911	144000	11107675	2180	2180	2180	2180	0
417	20240911	143900	11107675	2180	2180	2180	2180	0
418	20240911	143800	11107675	2180	2180	2180	2180	0
419	20240911	143700	11107675	2180	2180	2180	2180	0
420	20240911	143600	11107675	2180	2180	2180	2180	0
421	20240911	143500	11107675	2180	2180	2180	2180	0
422	20240911	143400	11107675	2180	2180	2180	2180	0
423	20240911	143300	11107675	2180	2180	2180	2180	0
424	20240911	143200	11107675	2180	2195	2195	2180	1370
425	20240911	143100	8113780	2200	2200	2200	2200	0
426	20240911	143000	8113780	2200	2200	2200	2200	0
427	20240911	142900	8113780	2200	2200	2200	2200	0
428	20240911	142800	8113780	2200	2200	2200	2200	0
429	20240911	142700	8113780	2200	2200	2200	2200	0
430	20240911	142600	8113780	2200	2200	2200	2200	0
431	20240911	142500	8113780	2200	2200	2200	2200	0
432	20240911	142400	8113780	2200	2200	2200	2200	0
433	20240911	142300	8113780	2200	2200	2200	2200	0
434	20240911	142200	8113780	2200	2200	2200	2200	0
435	20240911	142100	8113780	2200	2200	2200	2200	0
436	20240911	142000	8113780	2200	2200	2200	2200	0
437	20240911	141900	8113780	2200	2200	2200	2200	0
438	20240911	141800	8113780	2200	2200	2200	2200	0
439	20240911	141700	8113780	2200	2200	2200	2200	0
440	20240911	141600	8113780	2200	2200	2200	2200	0
441	20240911	141500	8113780	2200	2200	2200	2200	0
442	20240911	141400	8113780	2200	2200	2200	2200	0
443	20240911	141300	8113780	2200	2200	2200	2200	0
444	20240911	141200	8113780	2200	2200	2200	2200	0
445	20240911	141100	8113780	2200	2200	2200	2200	0
446	20240911	141000	8113780	2200	2200	2200	2200	0
447	20240911	140900	8113780	2200	2200	2200	2200	0
448	20240911	140800	8113780	2200	2200	2200	2200	0
449	20240911	140700	8113780	2200	2200	2200	2200	0
450	20240911	140600	8113780	2200	2200	2200	2200	0
451	20240911	140500	8113780	2200	2200	2200	2200	0
452	20240911	140400	8113780	2200	2200	2200	2200	0
453	20240911	140300	8113780	2200	2200	2200	2200	0
454	20240911	140200	8113780	2200	2200	2200	2200	0
455	20240911	140100	8113780	2200	2200	2200	2200	0
456	20240911	140000	8113780	2200	2200	2200	2200	0
457	20240911	135900	8113780	2200	2200	2200	2200	0
458	20240911	135800	8113780	2200	2200	2200	2200	0
459	20240911	135700	8113780	2200	2200	2200	2200	0
460	20240911	135600	8113780	2200	2200	2200	2200	0
461	20240911	135500	8113780	2200	2200	2200	2200	0
462	20240911	135400	8113780	2200	2200	2200	2200	0
463	20240911	135300	8113780	2200	2200	2200	2200	0
464	20240911	135200	8113780	2200	2200	2200	2200	0
465	20240911	135100	8113780	2200	2200	2200	2200	0
466	20240911	135000	8113780	2200	2200	2200	2200	0
467	20240911	134900	8113780	2200	2200	2200	2200	0
468	20240911	134800	8113780	2200	2200	2200	2200	0
469	20240911	134700	8113780	2200	2200	2200	2200	0
470	20240911	134600	8113780	2200	2200	2200	2200	0
471	20240911	134500	8113780	2200	2200	2200	2200	0
472	20240911	134400	8113780	2200	2200	2200	2200	0
473	20240911	134300	8113780	2200	2200	2200	2200	5
474	20240911	134200	8102780	2200	2200	2200	2200	0
475	20240911	134100	8102780	2200	2200	2200	2200	0
476	20240911	134000	8102780	2200	2200	2200	2200	0
477	20240911	133900	8102780	2200	2200	2200	2200	0
478	20240911	133800	8102780	2200	2200	2200	2200	0
479	20240911	133700	8102780	2200	2200	2200	2200	0
480	20240911	133600	8102780	2200	2200	2200	2200	0
481	20240911	133500	8102780	2200	2200	2200	2200	0
482	20240911	133400	8102780	2200	2200	2200	2200	0
483	20240911	133300	8102780	2200	2200	2200	2200	0
484	20240911	133200	8102780	2200	2200	2200	2200	0
485	20240911	133100	8102780	2200	2200	2200	2200	0
486	20240911	133000	8102780	2200	2200	2200	2200	0
487	20240911	132900	8102780	2200	2200	2200	2200	0
488	20240911	132800	8102780	2200	2200	2200	2200	0
489	20240911	132700	8102780	2200	2200	2200	2200	0
490	20240911	132600	8102780	2200	2200	2200	2200	0
491	20240911	132500	8102780	2200	2200	2200	2200	0
492	20240911	132400	8102780	2200	2200	2200	2200	0
493	20240911	132300	8102780	2200	2200	2200	2200	0
494	20240911	132200	8102780	2200	2200	2200	2200	0
495	20240911	132100	8102780	2200	2200	2200	2200	0
496	20240911	132000	8102780	2200	2200	2200	2200	0
497	20240911	131900	8102780	2200	2200	2200	2200	0
498	20240911	131800	8102780	2200	2200	2200	2200	0
499	20240911	131700	8102780	2200	2200	2200	2200	0
500	20240911	131600	8102780	2200	2200	2200	2200	0
501	20240911	131500	8102780	2200	2200	2200	2200	0
502	20240911	131400	8102780	2200	2200	2200	2200	0
503	20240911	131300	8102780	2200	2200	2200	2200	0
504	20240911	131200	8102780	2200	2200	2200	2200	0
505	20240911	131100	8102780	2200	2200	2200	2200	0
506	20240911	131000	8102780	2200	2200	2200	2200	0
507	20240911	130900	8102780	2200	2200	2200	2200	0
508	20240911	130800	8102780	2200	2200	2200	2200	0
509	20240911	130700	8102780	2200	2200	2200	2200	0
510	20240911	130600	8102780	2200	2200	2200	2200	0
511	20240911	130500	8102780	2200	2200	2200	2200	0
512	20240911	130400	8102780	2200	2200	2200	2200	0
513	20240911	130300	8102780	2200	2200	2200	2200	0
514	20240911	130200	8102780	2200	2200	2200	2200	68
515	20240911	130100	7953180	2200	2200	2200	2200	0
516	20240911	130000	7953180	2200	2200	2200	2200	0
517	20240911	125900	7953180	2200	2200	2200	2200	0
518	20240911	125800	7953180	2200	2200	2200	2200	0
519	20240911	125700	7953180	2200	2200	2200	2200	0
520	20240911	125600	7953180	2200	2200	2200	2200	0
521	20240911	125500	7953180	2200	2200	2200	2200	0
522	20240911	125400	7953180	2200	2200	2200	2200	0
523	20240911	125300	7953180	2200	2200	2200	2200	0
524	20240911	125200	7953180	2200	2200	2200	2200	0
525	20240911	125100	7953180	2200	2200	2200	2200	0
526	20240911	125000	7953180	2200	2200	2200	2200	0
527	20240911	124900	7953180	2200	2200	2200	2200	0
528	20240911	124800	7953180	2200	2200	2200	2200	0
529	20240911	124700	7953180	2200	2200	2200	2200	0
530	20240911	124600	7953180	2200	2200	2200	2200	0
531	20240911	124500	7953180	2200	2200	2200	2200	0
532	20240911	124400	7953180	2200	2200	2200	2200	0
533	20240911	124300	7953180	2200	2200	2200	2200	0
534	20240911	124200	7953180	2200	2200	2200	2200	0
535	20240911	124100	7953180	2200	2205	2205	2200	634
536	20240911	124000	6557765	2210	2210	2210	2210	0
537	20240911	123900	6557765	2210	2210	2210	2210	0
538	20240911	123800	6557765	2210	2210	2210	2210	0
539	20240911	123700	6557765	2210	2210	2210	2210	0
540	20240911	123600	6557765	2210	2210	2210	2210	0
541	20240911	123500	6557765	2210	2210	2210	2210	0
542	20240911	123400	6557765	2210	2210	2210	2210	0
543	20240911	123300	6557765	2210	2210	2210	2210	0
544	20240911	123200	6557765	2210	2210	2210	2210	0
545	20240911	123100	6557765	2210	2210	2210	2210	0
546	20240911	123000	6557765	2210	2210	2210	2210	0
547	20240911	122900	6557765	2210	2210	2210	2210	0
548	20240911	122800	6557765	2210	2210	2210	2210	0
549	20240911	122700	6557765	2210	2210	2210	2210	0
550	20240911	122600	6557765	2210	2210	2210	2210	0
551	20240911	122500	6557765	2210	2210	2210	2210	0
552	20240911	122400	6557765	2210	2210	2210	2210	0
553	20240911	122300	6557765	2210	2210	2210	2210	0
554	20240911	122200	6557765	2210	2210	2210	2210	0
555	20240911	122100	6557765	2210	2210	2210	2210	0
556	20240911	122000	6557765	2210	2210	2210	2210	0
557	20240911	121900	6557765	2210	2210	2210	2210	0
558	20240911	121800	6557765	2210	2210	2210	2210	0
559	20240911	121700	6557765	2210	2210	2210	2210	0
560	20240911	121600	6557765	2210	2210	2210	2210	0
561	20240911	121500	6557765	2210	2210	2210	2210	0
562	20240911	121400	6557765	2210	2210	2210	2210	0
563	20240911	121300	6557765	2210	2210	2210	2210	0
564	20240911	121200	6557765	2210	2210	2210	2210	0
565	20240911	121100	6557765	2210	2210	2210	2210	0
566	20240911	121000	6557765	2210	2210	2210	2210	0
567	20240911	120900	6557765	2210	2210	2210	2210	0
568	20240911	120800	6557765	2210	2210	2210	2210	0
569	20240911	120700	6557765	2210	2210	2210	2210	0
570	20240911	120600	6557765	2210	2210	2210	2210	0
571	20240911	120500	6557765	2210	2210	2210	2210	0
572	20240911	120400	6557765	2210	2210	2210	2210	0
573	20240911	120300	6557765	2210	2210	2210	2210	0
574	20240911	120200	6557765	2210	2210	2210	2210	0
575	20240911	120100	6557765	2210	2210	2210	2210	0
576	20240911	120000	6557765	2210	2210	2210	2210	0
577	20240911	115900	6557765	2210	2210	2210	2210	0
578	20240911	115800	6557765	2210	2210	2210	2210	0
579	20240911	115700	6557765	2210	2210	2210	2210	0
580	20240911	115600	6557765	2210	2210	2210	2210	0
581	20240911	115500	6557765	2210	2210	2210	2210	0
582	20240911	115400	6557765	2210	2210	2210	2210	0
583	20240911	115300	6557765	2210	2210	2210	2210	0
584	20240911	115200	6557765	2210	2210	2210	2210	0
585	20240911	115100	6557765	2210	2210	2210	2210	0
586	20240911	115000	6557765	2210	2210	2210	2210	0
587	20240911	114900	6557765	2210	2210	2210	2210	0
588	20240911	114800	6557765	2210	2210	2210	2210	0
589	20240911	114700	6557765	2210	2210	2210	2210	0
590	20240911	114600	6557765	2210	2210	2210	2210	0
591	20240911	114500	6557765	2210	2210	2210	2210	0
592	20240911	114400	6557765	2210	2210	2210	2210	0
593	20240911	114300	6557765	2210	2210	2210	2210	0
594	20240911	114200	6557765	2210	2210	2210	2210	0
595	20240911	114100	6557765	2210	2210	2210	2210	0
596	20240911	114000	6557765	2210	2210	2210	2210	0
597	20240911	113900	6557765	2210	2210	2210	2210	0
598	20240911	113800	6557765	2210	2210	2210	2210	0
599	20240911	113700	6557765	2210	2210	2210	2210	0
600	20240911	113600	6557765	2210	2210	2210	2210	0
601	20240911	113500	6557765	2210	2210	2210	2210	0
602	20240911	113400	6557765	2210	2210	2210	2210	0
603	20240911	113300	6557765	2210	2210	2210	2210	0
604	20240911	113200	6557765	2210	2210	2210	2210	0
605	20240911	113100	6557765	2210	2210	2210	2210	0
606	20240911	113000	6557765	2210	2210	2210	2210	0
607	20240911	112900	6557765	2210	2210	2210	2210	0
608	20240911	112800	6557765	2210	2210	2210	2210	0
609	20240911	112700	6557765	2210	2210	2210	2210	0
610	20240911	112600	6557765	2210	2210	2210	2210	0
611	20240911	112500	6557765	2210	2210	2210	2210	1
612	20240911	112400	6555555	2235	2235	2235	2235	0
613	20240911	112300	6555555	2235	2235	2235	2235	0
614	20240911	112200	6555555	2235	2235	2235	2235	0
615	20240911	112100	6555555	2235	2235	2235	2235	0
616	20240911	112000	6555555	2235	2235	2235	2235	0
617	20240911	111900	6555555	2235	2235	2235	2235	0
618	20240911	111800	6555555	2235	2235	2235	2235	0
619	20240911	111700	6555555	2235	2235	2235	2235	0
620	20240911	111600	6555555	2235	2235	2235	2235	0
621	20240911	111500	6555555	2235	2235	2235	2235	0
622	20240911	111400	6555555	2235	2235	2235	2235	0
623	20240911	111300	6555555	2235	2235	2235	2235	0
624	20240911	111200	6555555	2235	2235	2235	2235	0
625	20240911	111100	6555555	2235	2235	2235	2235	0
626	20240911	111000	6555555	2235	2235	2235	2235	0
627	20240911	110900	6555555	2235	2235	2235	2235	0
628	20240911	110800	6555555	2235	2235	2235	2235	0
629	20240911	110700	6555555	2235	2235	2235	2235	0
630	20240911	110600	6555555	2235	2235	2235	2235	0
631	20240911	110500	6555555	2235	2235	2235	2235	0
632	20240911	110400	6555555	2235	2235	2235	2235	0
633	20240911	110300	6555555	2235	2235	2235	2235	0
634	20240911	110200	6555555	2235	2235	2235	2235	0
635	20240911	110100	6555555	2235	2235	2235	2235	0
636	20240911	110000	6555555	2235	2235	2235	2235	0
637	20240911	105900	6555555	2235	2235	2235	2235	0
638	20240911	105800	6555555	2235	2235	2235	2235	0
639	20240911	105700	6555555	2235	2235	2235	2235	0
640	20240911	105600	6555555	2235	2235	2235	2235	0
641	20240911	105500	6555555	2235	2235	2235	2235	0
642	20240911	105400	6555555	2235	2235	2235	2235	0
643	20240911	105300	6555555	2235	2235	2235	2235	0
644	20240911	105200	6555555	2235	2235	2235	2235	0
645	20240911	105100	6555555	2235	2235	2235	2235	0
646	20240911	105000	6555555	2235	2235	2235	2235	0
647	20240911	104900	6555555	2235	2235	2235	2235	0
648	20240911	104800	6555555	2235	2235	2235	2235	0
649	20240911	104700	6555555	2235	2235	2235	2235	0
650	20240911	104600	6555555	2235	2235	2235	2235	0
651	20240911	104500	6555555	2235	2235	2235	2235	0
652	20240911	104400	6555555	2235	2235	2235	2235	0
653	20240911	104300	6555555	2235	2235	2235	2235	0
654	20240911	104200	6555555	2235	2235	2235	2235	0
655	20240911	104100	6555555	2235	2235	2235	2235	0
656	20240911	104000	6555555	2235	2235	2235	2235	0
657	20240911	103900	6555555	2235	2235	2235	2235	0
658	20240911	103800	6555555	2235	2235	2235	2235	0
659	20240911	103700	6555555	2235	2235	2235	2235	0
660	20240911	103600	6555555	2235	2235	2235	2235	0
661	20240911	103500	6555555	2235	2235	2235	2235	0
662	20240911	103400	6555555	2235	2235	2235	2235	0
663	20240911	103300	6555555	2235	2235	2235	2235	0
664	20240911	103200	6555555	2235	2235	2235	2235	0
665	20240911	103100	6555555	2235	2235	2235	2235	0
666	20240911	103000	6555555	2235	2235	2235	2235	0
667	20240911	102900	6555555	2235	2235	2235	2235	0
668	20240911	102800	6555555	2235	2235	2235	2235	0
669	20240911	102700	6555555	2235	2235	2235	2235	0
670	20240911	102600	6555555	2235	2230	2235	2230	2
671	20240911	102500	6551090	2230	2230	2230	2230	0
672	20240911	102400	6551090	2230	2230	2230	2230	0
673	20240911	102300	6551090	2230	2230	2230	2230	0
674	20240911	102200	6551090	2230	2230	2230	2230	0
675	20240911	102100	6551090	2230	2230	2230	2230	0
676	20240911	102000	6551090	2230	2230	2230	2230	0
677	20240911	101900	6551090	2230	2230	2230	2230	0
678	20240911	101800	6551090	2230	2230	2230	2230	0
679	20240911	101700	6551090	2230	2230	2230	2230	0
680	20240911	101600	6551090	2230	2230	2230	2230	0
681	20240911	101500	6551090	2230	2230	2230	2230	0
682	20240911	101400	6551090	2230	2230	2230	2230	0
683	20240911	101300	6551090	2230	2230	2230	2230	0
684	20240911	101200	6551090	2230	2230	2230	2230	0
685	20240911	101100	6551090	2230	2230	2230	2230	0
686	20240911	101000	6551090	2230	2230	2230	2230	0
687	20240911	100900	6551090	2230	2230	2230	2230	0
688	20240911	100800	6551090	2230	2230	2230	2230	0
689	20240911	100700	6551090	2230	2230	2230	2230	0
690	20240911	100600	6551090	2230	2230	2230	2230	0
691	20240911	100500	6551090	2230	2230	2230	2230	0
692	20240911	100400	6551090	2230	2230	2230	2230	0
693	20240911	100300	6551090	2230	2230	2230	2230	0
694	20240911	100200	6551090	2230	2230	2230	2230	7
695	20240911	100100	6535480	2230	2230	2230	2230	0
696	20240911	100000	6535480	2230	2230	2230	2230	0
697	20240911	095900	6535480	2230	2230	2230	2230	0
698	20240911	095800	6535480	2230	2230	2230	2230	0
699	20240911	095700	6535480	2230	2230	2230	2230	0
700	20240911	095600	6535480	2230	2230	2230	2230	20
701	20240911	095500	6490880	2230	2230	2230	2230	0
702	20240911	095400	6490880	2230	2230	2230	2230	0
703	20240911	095300	6490880	2230	2230	2230	2230	0
704	20240911	095200	6490880	2230	2225	2230	2225	1173
705	20240911	095100	3875695	2230	2230	2230	2230	0
706	20240911	095000	3875695	2230	2230	2230	2230	0
707	20240911	094900	3875695	2230	2230	2230	2230	0
708	20240911	094800	3875695	2230	2230	2230	2230	0
709	20240911	094700	3875695	2230	2230	2230	2230	0
710	20240911	094600	3875695	2230	2230	2230	2230	0
711	20240911	094500	3875695	2230	2230	2230	2230	0
712	20240911	094400	3875695	2230	2230	2230	2230	0
713	20240911	094300	3875695	2230	2230	2230	2230	0
714	20240911	094200	3875695	2230	2230	2230	2230	0
715	20240911	094100	3875695	2230	2230	2230	2230	0
716	20240911	094000	3875695	2230	2230	2230	2230	0
717	20240911	093900	3875695	2230	2230	2230	2230	0
718	20240911	093800	3875695	2230	2230	2230	2230	0
719	20240911	093700	3875695	2230	2230	2230	2230	0
720	20240911	093600	3875695	2230	2230	2230	2230	0
721	20240911	093500	3875695	2230	2230	2230	2230	0
722	20240911	093400	3875695	2230	2230	2230	2230	0
723	20240911	093300	3875695	2230	2230	2230	2230	0
724	20240911	093200	3875695	2230	2230	2230	2230	0
725	20240911	093100	3875695	2230	2230	2230	2230	0
726	20240911	093000	3875695	2230	2230	2230	2230	0
727	20240911	092900	3875695	2230	2230	2230	2230	0
728	20240911	092800	3875695	2230	2230	2230	2230	0
729	20240911	092700	3875695	2230	2230	2230	2230	0
730	20240911	092600	3875695	2230	2230	2230	2230	0
731	20240911	092500	3875695	2230	2230	2230	2230	0
732	20240911	092400	3875695	2230	2230	2230	2230	301
733	20240911	092300	3204465	2230	2230	2230	2230	0
734	20240911	092200	3204465	2230	2230	2230	2230	0
735	20240911	092100	3204465	2230	2230	2230	2230	0
736	20240911	092000	3204465	2230	2230	2230	2230	0
737	20240911	091900	3204465	2230	2230	2230	2230	0
738	20240911	091800	3204465	2230	2230	2230	2230	0
739	20240911	091700	3204465	2230	2230	2230	2230	1383
740	20240911	091600	120375	2230	2230	2230	2230	0
741	20240911	091500	120375	2230	2230	2230	2230	0
742	20240911	091400	120375	2230	2230	2230	2230	0
743	20240911	091300	120375	2230	2230	2230	2230	0
744	20240911	091200	120375	2230	2230	2230	2230	0
745	20240911	091100	120375	2230	2230	2230	2230	0
746	20240911	091000	120375	2230	2220	2230	2220	51
747	20240911	090900	6665	2215	2215	2215	2215	0
748	20240911	090800	6665	2215	2215	2215	2215	0
749	20240911	090700	6665	2215	2215	2215	2215	0
750	20240911	090600	6665	2215	2215	2215	2215	0
751	20240911	090500	6665	2215	2215	2215	2215	0
752	20240911	090400	6665	2215	2215	2215	2215	0
753	20240911	090300	6665	2215	2215	2215	2215	0
754	20240911	090200	6665	2215	2215	2215	2215	0
755	20240911	090100	6665	2215	2230	2230	2215	3
756	20240911	090000	0	2185	2185	2185	2185	0