KissMeData/422040/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	213700	14283515	2090	2090	2090	2090	25
3	20240923	213600	14283515	2090	2090	2090	2090	0
4	20240923	213500	14283515	2090	2090	2090	2090	0
5	20240923	213400	14283515	2090	2090	2090	2090	0
6	20240923	213300	14283515	2090	2090	2090	2090	0
7	20240923	213200	14283515	2090	2090	2090	2090	0
8	20240923	213100	14283515	2090	2090	2090	2090	0
9	20240923	213000	14283515	2090	2090	2090	2090	0
10	20240923	212900	14283515	2090	2090	2090	2090	0
11	20240923	212800	14283515	2090	2090	2090	2090	0
12	20240923	212700	14283515	2090	2090	2090	2090	0
13	20240923	212600	14283515	2090	2090	2090	2090	0
14	20240923	212500	14283515	2090	2090	2090	2090	0
15	20240923	212400	14283515	2090	2090	2090	2090	0
16	20240923	212300	14283515	2090	2090	2090	2090	0
17	20240923	212200	14283515	2090	2090	2090	2090	0
18	20240923	212100	14283515	2090	2090	2090	2090	0
19	20240923	212000	14283515	2090	2090	2090	2090	0
20	20240923	211900	14283515	2090	2090	2090	2090	0
21	20240923	211800	14283515	2090	2090	2090	2090	0
22	20240923	211700	14283515	2090	2090	2090	2090	0
23	20240923	211600	14283515	2090	2090	2090	2090	0
24	20240923	211500	14283515	2090	2090	2090	2090	0
25	20240923	211400	14283515	2090	2090	2090	2090	0
26	20240923	211300	14283515	2090	2090	2090	2090	0
27	20240923	211200	14283515	2090	2090	2090	2090	0
28	20240923	211100	14283515	2090	2090	2090	2090	0
29	20240923	211000	14283515	2090	2090	2090	2090	0
30	20240923	210900	14283515	2090	2090	2090	2090	0
31	20240923	210800	14283515	2090	2090	2090	2090	0
32	20240923	210700	14283515	2090	2090	2090	2090	25
33	20240923	210600	14283515	2090	2090	2090	2090	0
34	20240923	210500	14283515	2090	2090	2090	2090	0
35	20240923	210400	14283515	2090	2090	2090	2090	0
36	20240923	210300	14283515	2090	2090	2090	2090	0
37	20240923	210200	14283515	2090	2090	2090	2090	0
38	20240923	210100	14283515	2090	2090	2090	2090	0
39	20240923	210000	14283515	2090	2090	2090	2090	0
40	20240923	205900	14283515	2090	2090	2090	2090	0
41	20240923	205800	14283515	2090	2090	2090	2090	0
42	20240923	205700	14283515	2090	2090	2090	2090	0
43	20240923	205600	14283515	2090	2090	2090	2090	0
44	20240923	205500	14283515	2090	2090	2090	2090	0
45	20240923	205400	14283515	2090	2090	2090	2090	0
46	20240923	205300	14283515	2090	2090	2090	2090	0
47	20240923	205200	14283515	2090	2090	2090	2090	0
48	20240923	205100	14283515	2090	2090	2090	2090	0
49	20240923	205000	14283515	2090	2090	2090	2090	0
50	20240923	204900	14283515	2090	2090	2090	2090	0
51	20240923	204800	14283515	2090	2090	2090	2090	0
52	20240923	204700	14283515	2090	2090	2090	2090	0
53	20240923	204600	14283515	2090	2090	2090	2090	0
54	20240923	204500	14283515	2090	2090	2090	2090	0
55	20240923	204400	14283515	2090	2090	2090	2090	0
56	20240923	204300	14283515	2090	2090	2090	2090	0
57	20240923	204200	14283515	2090	2090	2090	2090	0
58	20240923	204100	14283515	2090	2090	2090	2090	0
59	20240923	204000	14283515	2090	2090	2090	2090	0
60	20240923	203900	14283515	2090	2090	2090	2090	0
61	20240923	203800	14283515	2090	2090	2090	2090	0
62	20240923	203700	14283515	2090	2090	2090	2090	25
63	20240923	203600	14283515	2090	2090	2090	2090	0
64	20240923	203500	14283515	2090	2090	2090	2090	0
65	20240923	203400	14283515	2090	2090	2090	2090	0
66	20240923	203300	14283515	2090	2090	2090	2090	0
67	20240923	203200	14283515	2090	2090	2090	2090	0
68	20240923	203100	14283515	2090	2090	2090	2090	0
69	20240923	203000	14283515	2090	2090	2090	2090	0
70	20240923	202900	14283515	2090	2090	2090	2090	0
71	20240923	202800	14283515	2090	2090	2090	2090	0
72	20240923	202700	14283515	2090	2090	2090	2090	0
73	20240923	202600	14283515	2090	2090	2090	2090	0
74	20240923	202500	14283515	2090	2090	2090	2090	0
75	20240923	202400	14283515	2090	2090	2090	2090	0
76	20240923	202300	14283515	2090	2090	2090	2090	0
77	20240923	202200	14283515	2090	2090	2090	2090	0
78	20240923	202100	14283515	2090	2090	2090	2090	0
79	20240923	202000	14283515	2090	2090	2090	2090	0
80	20240923	201900	14283515	2090	2090	2090	2090	0
81	20240923	201800	14283515	2090	2090	2090	2090	0
82	20240923	201700	14283515	2090	2090	2090	2090	0
83	20240923	201600	14283515	2090	2090	2090	2090	0
84	20240923	201500	14283515	2090	2090	2090	2090	0
85	20240923	201400	14283515	2090	2090	2090	2090	0
86	20240923	201300	14283515	2090	2090	2090	2090	0
87	20240923	201200	14283515	2090	2090	2090	2090	0
88	20240923	201100	14283515	2090	2090	2090	2090	0
89	20240923	201000	14283515	2090	2090	2090	2090	0
90	20240923	200900	14283515	2090	2090	2090	2090	0
91	20240923	200800	14283515	2090	2090	2090	2090	0
92	20240923	200700	14283515	2090	2090	2090	2090	25
93	20240923	200600	14283515	2090	2090	2090	2090	0
94	20240923	200500	14283515	2090	2090	2090	2090	0
95	20240923	200400	14283515	2090	2090	2090	2090	0
96	20240923	200300	14283515	2090	2090	2090	2090	0
97	20240923	200200	14283515	2090	2090	2090	2090	0
98	20240923	200100	14283515	2090	2090	2090	2090	0
99	20240923	200000	14283515	2090	2090	2090	2090	0
100	20240923	195900	14283515	2090	2090	2090	2090	0
101	20240923	195800	14283515	2090	2090	2090	2090	0
102	20240923	195700	14283515	2090	2090	2090	2090	0
103	20240923	195600	14283515	2090	2090	2090	2090	0
104	20240923	195500	14283515	2090	2090	2090	2090	0
105	20240923	195400	14283515	2090	2090	2090	2090	0
106	20240923	195300	14283515	2090	2090	2090	2090	0
107	20240923	195200	14283515	2090	2090	2090	2090	0
108	20240923	195100	14283515	2090	2090	2090	2090	0
109	20240923	195000	14283515	2090	2090	2090	2090	0
110	20240923	194900	14283515	2090	2090	2090	2090	0
111	20240923	194800	14283515	2090	2090	2090	2090	0
112	20240923	194700	14283515	2090	2090	2090	2090	0
113	20240923	194600	14283515	2090	2090	2090	2090	0
114	20240923	194500	14283515	2090	2090	2090	2090	0
115	20240923	194400	14283515	2090	2090	2090	2090	0
116	20240923	194300	14283515	2090	2090	2090	2090	0
117	20240923	194200	14283515	2090	2090	2090	2090	0
118	20240923	194100	14283515	2090	2090	2090	2090	0
119	20240923	194000	14283515	2090	2090	2090	2090	0
120	20240923	193900	14283515	2090	2090	2090	2090	0
121	20240923	193800	14283515	2090	2090	2090	2090	0
122	20240923	193700	14283515	2090	2090	2090	2090	25
123	20240923	193600	14283515	2090	2090	2090	2090	0
124	20240923	193500	14283515	2090	2090	2090	2090	0
125	20240923	193400	14283515	2090	2090	2090	2090	0
126	20240923	193300	14283515	2090	2090	2090	2090	0
127	20240923	193200	14283515	2090	2090	2090	2090	0
128	20240923	193100	14283515	2090	2090	2090	2090	0
129	20240923	193000	14283515	2090	2090	2090	2090	0
130	20240923	192900	14283515	2090	2090	2090	2090	0
131	20240923	192800	14283515	2090	2090	2090	2090	0
132	20240923	192700	14283515	2090	2090	2090	2090	0
133	20240923	192600	14283515	2090	2090	2090	2090	0
134	20240923	192500	14283515	2090	2090	2090	2090	0
135	20240923	192400	14283515	2090	2090	2090	2090	0
136	20240923	192300	14283515	2090	2090	2090	2090	0
137	20240923	192200	14283515	2090	2090	2090	2090	0
138	20240923	192100	14283515	2090	2090	2090	2090	0
139	20240923	192000	14283515	2090	2090	2090	2090	0
140	20240923	191900	14283515	2090	2090	2090	2090	0
141	20240923	191800	14283515	2090	2090	2090	2090	0
142	20240923	191700	14283515	2090	2090	2090	2090	0
143	20240923	191600	14283515	2090	2090	2090	2090	0
144	20240923	191500	14283515	2090	2090	2090	2090	0
145	20240923	191400	14283515	2090	2090	2090	2090	0
146	20240923	191300	14283515	2090	2090	2090	2090	0
147	20240923	191200	14283515	2090	2090	2090	2090	0
148	20240923	191100	14283515	2090	2090	2090	2090	0
149	20240923	191000	14283515	2090	2090	2090	2090	0
150	20240923	190900	14283515	2090	2090	2090	2090	0
151	20240923	190800	14283515	2090	2090	2090	2090	0
152	20240923	190700	14283515	2090	2090	2090	2090	25
153	20240923	190600	14283515	2090	2090	2090	2090	0
154	20240923	190500	14283515	2090	2090	2090	2090	0
155	20240923	190400	14283515	2090	2090	2090	2090	0
156	20240923	190300	14283515	2090	2090	2090	2090	0
157	20240923	190200	14283515	2090	2090	2090	2090	0
158	20240923	190100	14283515	2090	2090	2090	2090	0
159	20240923	190000	14283515	2090	2090	2090	2090	0
160	20240923	185900	14283515	2090	2090	2090	2090	0
161	20240923	185800	14283515	2090	2090	2090	2090	0
162	20240923	185700	14283515	2090	2090	2090	2090	0
163	20240923	185600	14283515	2090	2090	2090	2090	0
164	20240923	185500	14283515	2090	2090	2090	2090	0
165	20240923	185400	14283515	2090	2090	2090	2090	0
166	20240923	185300	14283515	2090	2090	2090	2090	0
167	20240923	185200	14283515	2090	2090	2090	2090	0
168	20240923	185100	14283515	2090	2090	2090	2090	0
169	20240923	185000	14283515	2090	2090	2090	2090	0
170	20240923	184900	14283515	2090	2090	2090	2090	0
171	20240923	184800	14283515	2090	2090	2090	2090	0
172	20240923	184700	14283515	2090	2090	2090	2090	0
173	20240923	184600	14283515	2090	2090	2090	2090	0
174	20240923	184500	14283515	2090	2090	2090	2090	0
175	20240923	184400	14283515	2090	2090	2090	2090	0
176	20240923	184300	14283515	2090	2090	2090	2090	0
177	20240923	184200	14283515	2090	2090	2090	2090	0
178	20240923	184100	14283515	2090	2090	2090	2090	0
179	20240923	184000	14283515	2090	2090	2090	2090	0
180	20240923	183900	14283515	2090	2090	2090	2090	0
181	20240923	183800	14283515	2090	2090	2090	2090	0
182	20240923	183700	14283515	2090	2090	2090	2090	25
183	20240923	183600	14283515	2090	2090	2090	2090	0
184	20240923	183500	14283515	2090	2090	2090	2090	0
185	20240923	183400	14283515	2090	2090	2090	2090	0
186	20240923	183300	14283515	2090	2090	2090	2090	0
187	20240923	183200	14283515	2090	2090	2090	2090	0
188	20240923	183100	14283515	2090	2090	2090	2090	0
189	20240923	183000	14283515	2090	2090	2090	2090	0
190	20240923	182900	14283515	2090	2090	2090	2090	0
191	20240923	182800	14283515	2090	2090	2090	2090	0
192	20240923	182700	14283515	2090	2090	2090	2090	0
193	20240923	182600	14283515	2090	2090	2090	2090	0
194	20240923	182500	14283515	2090	2090	2090	2090	0
195	20240923	182400	14283515	2090	2090	2090	2090	0
196	20240923	182300	14283515	2090	2090	2090	2090	0
197	20240923	182200	14283515	2090	2090	2090	2090	0
198	20240923	182100	14283515	2090	2090	2090	2090	0
199	20240923	182000	14283515	2090	2090	2090	2090	0
200	20240923	181900	14283515	2090	2090	2090	2090	0
201	20240923	181800	14283515	2090	2090	2090	2090	0
202	20240923	181700	14283515	2090	2090	2090	2090	0
203	20240923	181600	14283515	2090	2090	2090	2090	0
204	20240923	181500	14283515	2090	2090	2090	2090	0
205	20240923	181400	14283515	2090	2090	2090	2090	0
206	20240923	181300	14283515	2090	2090	2090	2090	0
207	20240923	181200	14283515	2090	2090	2090	2090	0
208	20240923	181100	14283515	2090	2090	2090	2090	0
209	20240923	181000	14283515	2090	2090	2090	2090	0
210	20240923	180900	14283515	2090	2090	2090	2090	0
211	20240923	180800	14283515	2090	2090	2090	2090	0
212	20240923	180700	14283515	2090	2090	2090	2090	25
213	20240923	180600	14283515	2090	2090	2090	2090	0
214	20240923	180500	14283515	2090	2090	2090	2090	0
215	20240923	180400	14283515	2090	2090	2090	2090	0
216	20240923	180300	14283515	2090	2090	2090	2090	0
217	20240923	180200	14283515	2090	2090	2090	2090	0
218	20240923	180100	14283515	2090	2090	2090	2090	0
219	20240923	180000	14283515	2090	2090	2090	2090	0
220	20240923	175900	14283515	2090	2090	2090	2090	0
221	20240923	175800	14283515	2090	2090	2090	2090	0
222	20240923	175700	14283515	2090	2090	2090	2090	0
223	20240923	175600	14283515	2090	2090	2090	2090	0
224	20240923	175500	14283515	2090	2090	2090	2090	0
225	20240923	175400	14283515	2090	2090	2090	2090	0
226	20240923	175300	14283515	2090	2090	2090	2090	0
227	20240923	175200	14283515	2090	2090	2090	2090	0
228	20240923	175100	14283515	2090	2090	2090	2090	0
229	20240923	175000	14283515	2090	2090	2090	2090	0
230	20240923	174900	14283515	2090	2090	2090	2090	0
231	20240923	174800	14283515	2090	2090	2090	2090	0
232	20240923	174700	14283515	2090	2090	2090	2090	0
233	20240923	174600	14283515	2090	2090	2090	2090	0
234	20240923	174500	14283515	2090	2090	2090	2090	0
235	20240923	174400	14283515	2090	2090	2090	2090	0
236	20240923	174300	14283515	2090	2090	2090	2090	0
237	20240923	174200	14283515	2090	2090	2090	2090	0
238	20240923	174100	14283515	2090	2090	2090	2090	0
239	20240923	174000	14283515	2090	2090	2090	2090	0
240	20240923	173900	14283515	2090	2090	2090	2090	0
241	20240923	173800	14283515	2090	2090	2090	2090	0
242	20240923	173700	14283515	2090	2090	2090	2090	25
243	20240923	173600	14283515	2090	2090	2090	2090	0
244	20240923	173500	14283515	2090	2090	2090	2090	0
245	20240923	173400	14283515	2090	2090	2090	2090	0
246	20240923	173300	14283515	2090	2090	2090	2090	0
247	20240923	173200	14283515	2090	2090	2090	2090	0
248	20240923	173100	14283515	2090	2090	2090	2090	0
249	20240923	173000	14283515	2090	2090	2090	2090	0
250	20240923	172900	14283515	2090	2090	2090	2090	0
251	20240923	172800	14283515	2090	2090	2090	2090	0
252	20240923	172700	14283515	2090	2090	2090	2090	0
253	20240923	172600	14283515	2090	2090	2090	2090	0
254	20240923	172500	14283515	2090	2090	2090	2090	0
255	20240923	172400	14283515	2090	2090	2090	2090	0
256	20240923	172300	14283515	2090	2090	2090	2090	0
257	20240923	172200	14283515	2090	2090	2090	2090	0
258	20240923	172100	14283515	2090	2090	2090	2090	0
259	20240923	172000	14283515	2090	2090	2090	2090	0
260	20240923	171900	14283515	2090	2090	2090	2090	0
261	20240923	171800	14283515	2090	2090	2090	2090	0
262	20240923	171700	14283515	2090	2090	2090	2090	0
263	20240923	171600	14283515	2090	2090	2090	2090	0
264	20240923	171500	14283515	2090	2090	2090	2090	0
265	20240923	171400	14283515	2090	2090	2090	2090	0
266	20240923	171300	14283515	2090	2090	2090	2090	0
267	20240923	171200	14283515	2090	2090	2090	2090	0
268	20240923	171100	14283515	2090	2090	2090	2090	0
269	20240923	171000	14283515	2090	2090	2090	2090	0
270	20240923	170900	14283515	2090	2090	2090	2090	0
271	20240923	170800	14283515	2090	2090	2090	2090	0
272	20240923	170700	14283515	2090	2090	2090	2090	25
273	20240923	170600	14283515	2090	2090	2090	2090	0
274	20240923	170500	14283515	2090	2090	2090	2090	0
275	20240923	170400	14283515	2090	2090	2090	2090	0
276	20240923	170300	14283515	2090	2090	2090	2090	0
277	20240923	170200	14283515	2090	2090	2090	2090	0
278	20240923	170100	14283515	2090	2090	2090	2090	0
279	20240923	170000	14283515	2090	2090	2090	2090	0
280	20240923	165900	14283515	2090	2090	2090	2090	0
281	20240923	165800	14283515	2090	2090	2090	2090	0
282	20240923	165700	14283515	2090	2090	2090	2090	0
283	20240923	165600	14283515	2090	2090	2090	2090	0
284	20240923	165500	14283515	2090	2090	2090	2090	0
285	20240923	165400	14283515	2090	2090	2090	2090	0
286	20240923	165300	14283515	2090	2090	2090	2090	0
287	20240923	165200	14283515	2090	2090	2090	2090	0
288	20240923	165100	14283515	2090	2090	2090	2090	0
289	20240923	165000	14283515	2090	2090	2090	2090	0
290	20240923	164900	14283515	2090	2090	2090	2090	0
291	20240923	164800	14283515	2090	2090	2090	2090	0
292	20240923	164700	14283515	2090	2090	2090	2090	0
293	20240923	164600	14283515	2090	2090	2090	2090	0
294	20240923	164500	14283515	2090	2090	2090	2090	0
295	20240923	164400	14283515	2090	2090	2090	2090	0
296	20240923	164300	14283515	2090	2090	2090	2090	0
297	20240923	164200	14283515	2090	2090	2090	2090	0
298	20240923	164100	14283515	2090	2090	2090	2090	0
299	20240923	164000	14283515	2090	2090	2090	2090	0
300	20240923	163900	14283515	2090	2090	2090	2090	0
301	20240923	163800	14283515	2090	2090	2090	2090	0
302	20240923	163700	14283515	2090	2090	2090	2090	25
303	20240923	163600	14283515	2090	2090	2090	2090	0
304	20240923	163500	14283515	2090	2090	2090	2090	0
305	20240923	163400	14283515	2090	2090	2090	2090	0
306	20240923	163300	14283515	2090	2090	2090	2090	0
307	20240923	163200	14283515	2090	2090	2090	2090	0
308	20240923	163100	14283515	2090	2090	2090	2090	0
309	20240923	163000	14283515	2090	2090	2090	2090	0
310	20240923	162900	14283515	2090	2090	2090	2090	0
311	20240923	162800	14283515	2090	2090	2090	2090	0
312	20240923	162700	14283515	2090	2090	2090	2090	0
313	20240923	162600	14283515	2090	2090	2090	2090	0
314	20240923	162500	14283515	2090	2090	2090	2090	0
315	20240923	162400	14283515	2090	2090	2090	2090	0
316	20240923	162300	14283515	2090	2090	2090	2090	0
317	20240923	162200	14283515	2090	2090	2090	2090	0
318	20240923	162100	14283515	2090	2090	2090	2090	0
319	20240923	162000	14283515	2090	2090	2090	2090	0
320	20240923	161900	14283515	2090	2090	2090	2090	0
321	20240923	161800	14283515	2090	2090	2090	2090	0
322	20240923	161700	14283515	2090	2090	2090	2090	0
323	20240923	161600	14283515	2090	2090	2090	2090	0
324	20240923	161500	14283515	2090	2090	2090	2090	0
325	20240923	161400	14283515	2090	2090	2090	2090	0
326	20240923	161300	14283515	2090	2090	2090	2090	0
327	20240923	161200	14283515	2090	2090	2090	2090	0
328	20240923	161100	14283515	2090	2090	2090	2090	0
329	20240923	161000	14283515	2090	2090	2090	2090	0
330	20240923	160900	14283515	2090	2090	2090	2090	0
331	20240923	160800	14283515	2090	2090	2090	2090	0
332	20240923	160700	14283515	2090	2090	2090	2090	25
333	20240923	160600	14283515	2090	2090	2090	2090	0
334	20240923	160500	14283515	2090	2090	2090	2090	0
335	20240923	160400	14283515	2090	2090	2090	2090	0
336	20240923	160300	14283515	2090	2090	2090	2090	0
337	20240923	160200	14283515	2090	2090	2090	2090	0
338	20240923	160100	14283515	2090	2090	2090	2090	0
339	20240923	160000	14283515	2090	2090	2090	2090	0
340	20240923	155900	14283515	2090	2090	2090	2090	0
341	20240923	155800	14283515	2090	2090	2090	2090	0
342	20240923	155700	14283515	2090	2090	2090	2090	0
343	20240923	155600	14283515	2090	2090	2090	2090	0
344	20240923	155500	14283515	2090	2090	2090	2090	0
345	20240923	155400	14283515	2090	2090	2090	2090	0
346	20240923	155300	14283515	2090	2090	2090	2090	0
347	20240923	155200	14283515	2090	2090	2090	2090	0
348	20240923	155100	14283515	2090	2090	2090	2090	0
349	20240923	155000	14283515	2090	2090	2090	2090	0
350	20240923	154900	14283515	2090	2090	2090	2090	0
351	20240923	154800	14283515	2090	2090	2090	2090	0
352	20240923	154700	14283515	2090	2090	2090	2090	0
353	20240923	154600	14283515	2090	2090	2090	2090	0
354	20240923	154500	14283515	2090	2090	2090	2090	0
355	20240923	154400	14283515	2090	2090	2090	2090	0
356	20240923	154300	14283515	2090	2090	2090	2090	0
357	20240923	154200	14283515	2090	2090	2090	2090	0
358	20240923	154100	14283515	2090	2090	2090	2090	0
359	20240923	154000	14283515	2090	2090	2090	2090	0
360	20240923	153900	14283515	2090	2090	2090	2090	0
361	20240923	153800	14283515	2090	2090	2090	2090	0
362	20240923	153700	14283515	2090	2090	2090	2090	25
363	20240923	153600	14283515	2090	2090	2090	2090	0
364	20240923	153500	14283515	2090	2090	2090	2090	0
365	20240923	153400	14283515	2090	2090	2090	2090	0
366	20240923	153300	14283515	2090	2090	2090	2090	0
367	20240923	153200	14283515	2090	2090	2090	2090	0
368	20240923	153100	14283515	2090	2090	2090	2090	0
369	20240923	153000	14283515	2090	2090	2090	2090	0
370	20240923	152900	14283515	2090	2090	2090	2090	0
371	20240923	152800	14283515	2090	2090	2090	2090	0
372	20240923	152700	14283515	2090	2090	2090	2090	0
373	20240923	152600	14283515	2090	2090	2090	2090	0
374	20240923	152500	14283515	2090	2090	2090	2090	0
375	20240923	152400	14283515	2090	2090	2090	2090	0
376	20240923	152300	14283515	2090	2090	2090	2090	0
377	20240923	152200	14283515	2090	2090	2090	2090	0
378	20240923	152100	14283515	2090	2090	2090	2090	0
379	20240923	152000	14283515	2090	2090	2090	2090	0
380	20240923	151900	14283515	2090	2090	2090	2090	0
381	20240923	151800	14283515	2090	2090	2090	2090	0
382	20240923	151700	14283515	2090	2090	2090	2090	0
383	20240923	151600	14283515	2090	2090	2090	2090	0
384	20240923	151500	14283515	2090	2090	2090	2090	0
385	20240923	151400	14283515	2090	2090	2090	2090	0
386	20240923	151300	14283515	2090	2090	2090	2090	0
387	20240923	151200	14283515	2090	2090	2090	2090	0
388	20240923	151100	14283515	2090	2090	2090	2090	0
389	20240923	151000	14283515	2090	2090	2090	2090	25
390	20240923	150900	14231265	2090	2090	2090	2090	0
391	20240923	150800	14231265	2090	2090	2090	2090	0
392	20240923	150700	14231265	2090	2090	2090	2090	0
393	20240923	150600	14231265	2090	2090	2090	2090	0
394	20240923	150500	14231265	2090	2090	2090	2090	0
395	20240923	150400	14231265	2090	2090	2090	2090	0
396	20240923	150300	14231265	2090	2090	2090	2090	0
397	20240923	150200	14231265	2090	2090	2090	2090	4600
398	20240923	150100	4617265	2095	2095	2095	2095	0
399	20240923	150000	4617265	2095	2095	2095	2095	0
400	20240923	145900	4617265	2095	2095	2095	2095	0
401	20240923	145800	4617265	2095	2095	2095	2095	0
402	20240923	145700	4617265	2095	2095	2095	2095	0
403	20240923	145600	4617265	2095	2095	2095	2095	0
404	20240923	145500	4617265	2095	2095	2095	2095	0
405	20240923	145400	4617265	2095	2095	2095	2095	0
406	20240923	145300	4617265	2095	2095	2095	2095	0
407	20240923	145200	4617265	2095	2095	2095	2095	0
408	20240923	145100	4617265	2095	2095	2095	2095	0
409	20240923	145000	4617265	2095	2095	2095	2095	0
410	20240923	144900	4617265	2095	2095	2095	2095	3
411	20240923	144800	4610980	2090	2090	2090	2090	0
412	20240923	144700	4610980	2090	2090	2090	2090	0
413	20240923	144600	4610980	2090	2090	2090	2090	0
414	20240923	144500	4610980	2090	2090	2090	2090	179
415	20240923	144400	4236870	2090	2090	2090	2090	0
416	20240923	144300	4236870	2090	2090	2090	2090	0
417	20240923	144200	4236870	2090	2090	2090	2090	0
418	20240923	144100	4236870	2090	2090	2090	2090	0
419	20240923	144000	4236870	2090	2090	2090	2090	0
420	20240923	143900	4236870	2090	2090	2090	2090	0
421	20240923	143800	4236870	2090	2090	2090	2090	0
422	20240923	143700	4236870	2090	2090	2090	2090	0
423	20240923	143600	4236870	2090	2090	2090	2090	0
424	20240923	143500	4236870	2090	2090	2090	2090	0
425	20240923	143400	4236870	2090	2090	2090	2090	0
426	20240923	143300	4236870	2090	2090	2090	2090	1064
427	20240923	143200	2013110	2090	2090	2090	2090	0
428	20240923	143100	2013110	2090	2090	2090	2090	0
429	20240923	143000	2013110	2090	2090	2090	2090	0
430	20240923	142900	2013110	2090	2090	2090	2090	0
431	20240923	142800	2013110	2090	2090	2090	2090	0
432	20240923	142700	2013110	2090	2090	2090	2090	0
433	20240923	142600	2013110	2090	2090	2090	2090	0
434	20240923	142500	2013110	2090	2090	2090	2090	0
435	20240923	142400	2013110	2090	2090	2090	2090	0
436	20240923	142300	2013110	2090	2090	2090	2090	0
437	20240923	142200	2013110	2090	2090	2090	2090	0
438	20240923	142100	2013110	2090	2090	2090	2090	0
439	20240923	142000	2013110	2090	2090	2090	2090	0
440	20240923	141900	2013110	2090	2090	2090	2090	0
441	20240923	141800	2013110	2090	2090	2090	2090	0
442	20240923	141700	2013110	2090	2090	2090	2090	0
443	20240923	141600	2013110	2090	2090	2090	2090	0
444	20240923	141500	2013110	2090	2090	2090	2090	0
445	20240923	141400	2013110	2090	2090	2090	2090	0
446	20240923	141300	2013110	2090	2090	2090	2090	0
447	20240923	141200	2013110	2090	2090	2090	2090	0
448	20240923	141100	2013110	2090	2090	2090	2090	0
449	20240923	141000	2013110	2090	2090	2090	2090	0
450	20240923	140900	2013110	2090	2090	2090	2090	0
451	20240923	140800	2013110	2090	2090	2090	2090	0
452	20240923	140700	2013110	2090	2090	2090	2090	0
453	20240923	140600	2013110	2090	2090	2090	2090	0
454	20240923	140500	2013110	2090	2090	2090	2090	0
455	20240923	140400	2013110	2090	2090	2090	2090	0
456	20240923	140300	2013110	2090	2090	2090	2090	0
457	20240923	140200	2013110	2090	2090	2090	2090	0
458	20240923	140100	2013110	2090	2090	2090	2090	0
459	20240923	140000	2013110	2090	2090	2090	2090	0
460	20240923	135900	2013110	2090	2090	2090	2090	0
461	20240923	135800	2013110	2090	2090	2090	2090	0
462	20240923	135700	2013110	2090	2090	2090	2090	0
463	20240923	135600	2013110	2090	2090	2090	2090	0
464	20240923	135500	2013110	2090	2090	2090	2090	0
465	20240923	135400	2013110	2090	2090	2090	2090	0
466	20240923	135300	2013110	2090	2090	2090	2090	0
467	20240923	135200	2013110	2090	2090	2090	2090	0
468	20240923	135100	2013110	2090	2090	2090	2090	0
469	20240923	135000	2013110	2090	2090	2090	2090	0
470	20240923	134900	2013110	2090	2090	2090	2090	0
471	20240923	134800	2013110	2090	2090	2090	2090	0
472	20240923	134700	2013110	2090	2090	2090	2090	0
473	20240923	134600	2013110	2090	2090	2090	2090	0
474	20240923	134500	2013110	2090	2090	2090	2090	0
475	20240923	134400	2013110	2090	2090	2090	2090	0
476	20240923	134300	2013110	2090	2090	2090	2090	0
477	20240923	134200	2013110	2090	2090	2090	2090	0
478	20240923	134100	2013110	2090	2090	2090	2090	0
479	20240923	134000	2013110	2090	2090	2090	2090	0
480	20240923	133900	2013110	2090	2090	2090	2090	0
481	20240923	133800	2013110	2090	2090	2090	2090	4
482	20240923	133700	2004750	2090	2090	2090	2090	0
483	20240923	133600	2004750	2090	2090	2090	2090	4
484	20240923	133500	1996390	2090	2090	2090	2090	4
485	20240923	133400	1988030	2090	2090	2090	2090	0
486	20240923	133300	1988030	2090	2090	2090	2090	29
487	20240923	133200	1927420	2090	2090	2090	2090	0
488	20240923	133100	1927420	2090	2090	2090	2090	33
489	20240923	133000	1858450	2090	2090	2090	2090	39
490	20240923	132900	1776940	2090	2090	2090	2090	32
491	20240923	132800	1710060	2090	2090	2090	2090	0
492	20240923	132700	1710060	2090	2090	2090	2090	4
493	20240923	132600	1701700	2090	2090	2090	2090	4
494	20240923	132500	1693340	2090	2090	2090	2090	0
495	20240923	132400	1693340	2090	2090	2090	2090	4
496	20240923	132300	1684980	2090	2090	2090	2090	0
497	20240923	132200	1684980	2090	2090	2090	2090	4
498	20240923	132100	1676620	2090	2090	2090	2090	0
499	20240923	132000	1676620	2090	2090	2090	2090	4
500	20240923	131900	1668260	2090	2090	2090	2090	0
501	20240923	131800	1668260	2090	2090	2090	2090	4
502	20240923	131700	1659900	2090	2090	2090	2090	0
503	20240923	131600	1659900	2090	2090	2090	2090	4
504	20240923	131500	1651540	2090	2090	2090	2090	4
505	20240923	131400	1643180	2090	2090	2090	2090	0
506	20240923	131300	1643180	2090	2090	2090	2090	4
507	20240923	131200	1634820	2090	2090	2090	2090	2
508	20240923	131100	1630640	2090	2090	2090	2090	4
509	20240923	131000	1622280	2090	2090	2090	2090	0
510	20240923	130900	1622280	2090	2090	2090	2090	4
511	20240923	130800	1613920	2090	2090	2090	2090	0
512	20240923	130700	1613920	2090	2090	2090	2090	4
513	20240923	130600	1605560	2090	2090	2090	2090	4
514	20240923	130500	1597200	2090	2090	2090	2090	0
515	20240923	130400	1597200	2090	2090	2090	2090	4
516	20240923	130300	1588840	2090	2090	2090	2090	0
517	20240923	130200	1588840	2090	2090	2090	2090	4
518	20240923	130100	1580480	2090	2090	2090	2090	0
519	20240923	130000	1580480	2090	2090	2090	2090	4
520	20240923	125900	1572120	2090	2090	2090	2090	0
521	20240923	125800	1572120	2090	2090	2090	2090	4
522	20240923	125700	1563760	2090	2090	2090	2090	0
523	20240923	125600	1563760	2090	2090	2090	2090	4
524	20240923	125500	1555400	2090	2090	2090	2090	4
525	20240923	125400	1547040	2090	2090	2090	2090	0
526	20240923	125300	1547040	2090	2090	2090	2090	4
527	20240923	125200	1538680	2090	2090	2090	2090	0
528	20240923	125100	1538680	2090	2090	2090	2090	4
529	20240923	125000	1530320	2090	2090	2090	2090	0
530	20240923	124900	1530320	2090	2090	2090	2090	4
531	20240923	124800	1521960	2090	2090	2090	2090	0
532	20240923	124700	1521960	2090	2090	2090	2090	4
533	20240923	124600	1513600	2095	2090	2095	2090	54
534	20240923	124500	1400490	2090	2090	2090	2090	0
535	20240923	124400	1400490	2090	2090	2090	2090	4
536	20240923	124300	1392130	2090	2090	2090	2090	0
537	20240923	124200	1392130	2090	2090	2090	2090	4
538	20240923	124100	1383770	2090	2090	2090	2090	0
539	20240923	124000	1383770	2090	2090	2090	2090	4
540	20240923	123900	1375410	2090	2090	2090	2090	0
541	20240923	123800	1375410	2090	2090	2090	2090	4
542	20240923	123700	1367050	2090	2090	2090	2090	0
543	20240923	123600	1367050	2090	2090	2090	2090	4
544	20240923	123500	1358690	2090	2090	2090	2090	4
545	20240923	123400	1350330	2090	2090	2090	2090	0
546	20240923	123300	1350330	2090	2090	2090	2090	4
547	20240923	123200	1341970	2090	2090	2090	2090	0
548	20240923	123100	1341970	2090	2090	2090	2090	4
549	20240923	123000	1333610	2090	2090	2090	2090	2
550	20240923	122900	1329430	2090	2090	2090	2090	4
551	20240923	122800	1321070	2090	2090	2090	2090	0
552	20240923	122700	1321070	2090	2090	2090	2090	4
553	20240923	122600	1312710	2090	2090	2090	2090	4
554	20240923	122500	1304350	2090	2090	2090	2090	0
555	20240923	122400	1304350	2090	2090	2090	2090	4
556	20240923	122300	1295990	2090	2090	2090	2090	0
557	20240923	122200	1295990	2090	2090	2090	2090	4
558	20240923	122100	1287630	2090	2090	2090	2090	0
559	20240923	122000	1287630	2090	2090	2090	2090	4
560	20240923	121900	1279270	2090	2090	2090	2090	0
561	20240923	121800	1279270	2090	2090	2090	2090	4
562	20240923	121700	1270910	2090	2090	2090	2090	0
563	20240923	121600	1270910	2090	2090	2090	2090	4
564	20240923	121500	1262550	2090	2090	2090	2090	4
565	20240923	121400	1254190	2090	2090	2090	2090	0
566	20240923	121300	1254190	2090	2090	2090	2090	4
567	20240923	121200	1245830	2090	2090	2090	2090	0
568	20240923	121100	1245830	2090	2090	2090	2090	4
569	20240923	121000	1237470	2090	2090	2090	2090	0
570	20240923	120900	1237470	2090	2090	2090	2090	4
571	20240923	120800	1229110	2090	2090	2090	2090	0
572	20240923	120700	1229110	2090	2090	2090	2090	4
573	20240923	120600	1220750	2090	2090	2090	2090	4
574	20240923	120500	1212390	2090	2090	2090	2090	0
575	20240923	120400	1212390	2090	2090	2090	2090	4
576	20240923	120300	1204030	2090	2090	2090	2090	0
577	20240923	120200	1204030	2090	2090	2090	2090	4
578	20240923	120100	1195670	2090	2090	2090	2090	0
579	20240923	120000	1195670	2090	2090	2090	2090	4
580	20240923	115900	1187310	2090	2090	2090	2090	0
581	20240923	115800	1187310	2090	2090	2090	2090	4
582	20240923	115700	1178950	2090	2090	2090	2090	0
583	20240923	115600	1178950	2090	2090	2090	2090	4
584	20240923	115500	1170590	2090	2090	2090	2090	4
585	20240923	115400	1162230	2090	2090	2090	2090	0
586	20240923	115300	1162230	2090	2090	2090	2090	4
587	20240923	115200	1153870	2090	2090	2090	2090	0
588	20240923	115100	1153870	2090	2090	2090	2090	4
589	20240923	115000	1145510	2090	2090	2090	2090	0
590	20240923	114900	1145510	2090	2090	2090	2090	4
591	20240923	114800	1137150	2090	2090	2090	2090	0
592	20240923	114700	1137150	2090	2090	2090	2090	6
593	20240923	114600	1124610	2090	2090	2090	2090	4
594	20240923	114500	1116250	2090	2090	2090	2090	0
595	20240923	114400	1116250	2090	2090	2090	2090	4
596	20240923	114300	1107890	2090	2090	2090	2090	0
597	20240923	114200	1107890	2090	2090	2090	2090	4
598	20240923	114100	1099530	2090	2090	2090	2090	0
599	20240923	114000	1099530	2090	2090	2090	2090	4
600	20240923	113900	1091170	2090	2090	2090	2090	0
601	20240923	113800	1091170	2090	2090	2090	2090	4
602	20240923	113700	1082810	2090	2090	2090	2090	4
603	20240923	113600	1074450	2090	2090	2090	2090	0
604	20240923	113500	1074450	2090	2090	2090	2090	4
605	20240923	113400	1066090	2090	2090	2090	2090	229
606	20240923	113300	587480	2090	2090	2090	2090	4
607	20240923	113200	579120	2090	2090	2090	2090	0
608	20240923	113100	579120	2090	2090	2090	2090	4
609	20240923	113000	570760	2090	2090	2090	2090	0
610	20240923	112900	570760	2090	2090	2090	2090	4
611	20240923	112800	562400	2090	2090	2090	2090	0
612	20240923	112700	562400	2090	2090	2090	2090	4
613	20240923	112600	554040	2090	2090	2090	2090	4
614	20240923	112500	545680	2090	2090	2090	2090	0
615	20240923	112400	545680	2090	2090	2090	2090	6
616	20240923	112300	533140	2090	2090	2090	2090	0
617	20240923	112200	533140	2090	2090	2090	2090	4
618	20240923	112100	524780	2090	2090	2090	2090	0
619	20240923	112000	524780	2090	2090	2090	2090	4
620	20240923	111900	516420	2090	2090	2090	2090	0
621	20240923	111800	516420	2090	2090	2090	2090	4
622	20240923	111700	508060	2090	2090	2090	2090	4
623	20240923	111600	499700	2090	2090	2090	2090	0
624	20240923	111500	499700	2090	2090	2090	2090	4
625	20240923	111400	491340	2090	2090	2090	2090	0
626	20240923	111300	491340	2090	2090	2090	2090	4
627	20240923	111200	482980	2090	2090	2090	2090	0
628	20240923	111100	482980	2090	2090	2090	2090	4
629	20240923	111000	474620	2090	2090	2090	2090	0
630	20240923	110900	474620	2090	2090	2090	2090	4
631	20240923	110800	466260	2090	2090	2090	2090	0
632	20240923	110700	466260	2090	2090	2090	2090	4
633	20240923	110600	457900	2090	2090	2090	2090	4
634	20240923	110500	449540	2090	2090	2090	2090	0
635	20240923	110400	449540	2090	2090	2090	2090	4
636	20240923	110300	441180	2090	2090	2090	2090	0
637	20240923	110200	441180	2090	2090	2090	2090	4
638	20240923	110100	432820	2090	2090	2090	2090	0
639	20240923	110000	432820	2090	2090	2090	2090	4
640	20240923	105900	424460	2090	2090	2090	2090	0
641	20240923	105800	424460	2090	2090	2090	2090	4
642	20240923	105700	416100	2090	2090	2090	2090	4
643	20240923	105600	407740	2090	2090	2090	2090	0
644	20240923	105500	407740	2090	2090	2090	2090	4
645	20240923	105400	399380	2090	2090	2090	2090	0
646	20240923	105300	399380	2090	2090	2090	2090	4
647	20240923	105200	391020	2090	2090	2090	2090	0
648	20240923	105100	391020	2090	2090	2090	2090	4
649	20240923	105000	382660	2090	2090	2090	2090	0
650	20240923	104900	382660	2090	2090	2090	2090	4
651	20240923	104800	374300	2090	2090	2090	2090	0
652	20240923	104700	374300	2090	2090	2090	2090	4
653	20240923	104600	365940	2090	2090	2090	2090	4
654	20240923	104500	357580	2090	2090	2090	2090	0
655	20240923	104400	357580	2090	2090	2090	2090	4
656	20240923	104300	349220	2090	2090	2090	2090	0
657	20240923	104200	349220	2090	2090	2090	2090	4
658	20240923	104100	340860	2090	2090	2090	2090	114
659	20240923	104000	102600	2090	2090	2090	2090	4
660	20240923	103900	94240	2090	2090	2090	2090	0
661	20240923	103800	94240	2090	2090	2090	2090	4
662	20240923	103700	85880	2090	2090	2090	2090	0
663	20240923	103600	85880	2090	2090	2090	2090	0
664	20240923	103500	85880	2090	2090	2090	2090	0
665	20240923	103400	85880	2090	2090	2090	2090	0
666	20240923	103300	85880	2090	2090	2090	2090	0
667	20240923	103200	85880	2090	2090	2090	2090	0
668	20240923	103100	85880	2090	2090	2090	2090	0
669	20240923	103000	85880	2090	2090	2090	2090	0
670	20240923	102900	85880	2090	2090	2090	2090	0
671	20240923	102800	85880	2090	2090	2090	2090	0
672	20240923	102700	85880	2090	2090	2090	2090	0
673	20240923	102600	85880	2090	2090	2090	2090	0
674	20240923	102500	85880	2090	2090	2090	2090	0
675	20240923	102400	85880	2090	2090	2090	2090	0
676	20240923	102300	85880	2090	2090	2090	2090	0
677	20240923	102200	85880	2090	2090	2090	2090	0
678	20240923	102100	85880	2090	2090	2090	2090	0
679	20240923	102000	85880	2090	2090	2090	2090	0
680	20240923	101900	85880	2090	2095	2095	2090	2
681	20240923	101800	81695	2095	2095	2095	2095	0
682	20240923	101700	81695	2095	2095	2095	2095	0
683	20240923	101600	81695	2095	2095	2095	2095	0
684	20240923	101500	81695	2095	2095	2095	2095	0
685	20240923	101400	81695	2095	2095	2095	2095	0
686	20240923	101300	81695	2095	2095	2095	2095	5
687	20240923	101200	71220	2095	2095	2095	2095	0
688	20240923	101100	71220	2095	2095	2095	2095	0
689	20240923	101000	71220	2095	2095	2095	2095	0
690	20240923	100900	71220	2095	2095	2095	2095	0
691	20240923	100800	71220	2095	2095	2095	2095	0
692	20240923	100700	71220	2095	2095	2095	2095	0
693	20240923	100600	71220	2095	2095	2095	2095	0
694	20240923	100500	71220	2095	2095	2095	2095	0
695	20240923	100400	71220	2095	2095	2095	2095	0
696	20240923	100300	71220	2095	2095	2095	2095	0
697	20240923	100200	71220	2095	2095	2095	2095	0
698	20240923	100100	71220	2095	2095	2095	2095	0
699	20240923	100000	71220	2095	2095	2095	2095	0
700	20240923	095900	71220	2095	2095	2095	2095	0
701	20240923	095800	71220	2095	2095	2095	2095	0
702	20240923	095700	71220	2095	2095	2095	2095	0
703	20240923	095600	71220	2095	2095	2095	2095	0
704	20240923	095500	71220	2095	2095	2095	2095	0
705	20240923	095400	71220	2095	2095	2095	2095	0
706	20240923	095300	71220	2095	2095	2095	2095	0
707	20240923	095200	71220	2095	2095	2095	2095	0
708	20240923	095100	71220	2095	2095	2095	2095	0
709	20240923	095000	71220	2095	2095	2095	2095	0
710	20240923	094900	71220	2095	2095	2095	2095	0
711	20240923	094800	71220	2095	2095	2095	2095	0
712	20240923	094700	71220	2095	2095	2095	2095	0
713	20240923	094600	71220	2095	2095	2095	2095	0
714	20240923	094500	71220	2095	2095	2095	2095	0
715	20240923	094400	71220	2095	2095	2095	2095	4
716	20240923	094300	62840	2090	2090	2090	2090	0
717	20240923	094200	62840	2090	2090	2090	2090	2
718	20240923	094100	58660	2095	2095	2095	2095	3
719	20240923	094000	52375	2095	2095	2095	2095	0
720	20240923	093900	52375	2095	2095	2095	2095	0
721	20240923	093800	52375	2095	2095	2095	2095	0
722	20240923	093700	52375	2095	2095	2095	2095	0
723	20240923	093600	52375	2095	2095	2095	2095	25
724	20240923	093500	0	2090	2090	2090	2090	0
725	20240923	093400	0	2090	2090	2090	2090	0
726	20240923	093300	0	2090	2090	2090	2090	0
727	20240923	093200	0	2090	2090	2090	2090	0
728	20240923	093100	0	2090	2090	2090	2090	0
729	20240923	093000	0	2090	2090	2090	2090	0
730	20240923	092900	0	2090	2090	2090	2090	0
731	20240923	092800	0	2090	2090	2090	2090	0
732	20240923	092700	0	2090	2090	2090	2090	0
733	20240923	092600	0	2090	2090	2090	2090	0
734	20240923	092500	0	2090	2090	2090	2090	0
735	20240923	092400	0	2090	2090	2090	2090	0
736	20240923	092300	0	2090	2090	2090	2090	0
737	20240923	092200	0	2090	2090	2090	2090	0
738	20240923	092100	0	2090	2090	2090	2090	0
739	20240923	092000	0	2090	2090	2090	2090	0
740	20240923	091900	0	2090	2090	2090	2090	0
741	20240923	091800	0	2090	2090	2090	2090	0
742	20240923	091700	0	2090	2090	2090	2090	0
743	20240923	091600	0	2090	2090	2090	2090	0
744	20240923	091500	0	2090	2090	2090	2090	0
745	20240923	091400	0	2090	2090	2090	2090	0
746	20240923	091300	0	2090	2090	2090	2090	0
747	20240923	091200	0	2090	2090	2090	2090	0
748	20240923	091100	0	2090	2090	2090	2090	0
749	20240923	091000	0	2090	2090	2090	2090	0
750	20240923	090900	0	2090	2090	2090	2090	0
751	20240923	090800	0	2090	2090	2090	2090	0
752	20240923	090700	0	2090	2090	2090	2090	0
753	20240923	090600	0	2090	2090	2090	2090	0
754	20240923	090500	0	2090	2090	2090	2090	0
755	20240923	090400	0	2090	2090	2090	2090	0
756	20240923	090300	0	2090	2090	2090	2090	0
757	20240923	090200	0	2090	2090	2090	2090	0
758	20240923	090100	0	2090	2090	2090	2090	0
759	20240923	090000	0	2090	2090	2090	2090	0