KissMeData/437780/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212700	24352475	2090	2090	2090	2090	450
3	20240913	212600	24352475	2090	2090	2090	2090	0
4	20240913	212500	24352475	2090	2090	2090	2090	0
5	20240913	212400	24352475	2090	2090	2090	2090	0
6	20240913	212300	24352475	2090	2090	2090	2090	0
7	20240913	212200	24352475	2090	2090	2090	2090	0
8	20240913	212100	24352475	2090	2090	2090	2090	0
9	20240913	212000	24352475	2090	2090	2090	2090	0
10	20240913	211900	24352475	2090	2090	2090	2090	0
11	20240913	211800	24352475	2090	2090	2090	2090	0
12	20240913	211700	24352475	2090	2090	2090	2090	0
13	20240913	211600	24352475	2090	2090	2090	2090	0
14	20240913	211500	24352475	2090	2090	2090	2090	0
15	20240913	211400	24352475	2090	2090	2090	2090	0
16	20240913	211300	24352475	2090	2090	2090	2090	0
17	20240913	211200	24352475	2090	2090	2090	2090	0
18	20240913	211100	24352475	2090	2090	2090	2090	0
19	20240913	211000	24352475	2090	2090	2090	2090	0
20	20240913	210900	24352475	2090	2090	2090	2090	0
21	20240913	210800	24352475	2090	2090	2090	2090	0
22	20240913	210700	24352475	2090	2090	2090	2090	0
23	20240913	210600	24352475	2090	2090	2090	2090	0
24	20240913	210500	24352475	2090	2090	2090	2090	0
25	20240913	210400	24352475	2090	2090	2090	2090	0
26	20240913	210300	24352475	2090	2090	2090	2090	0
27	20240913	210200	24352475	2090	2090	2090	2090	0
28	20240913	210100	24352475	2090	2090	2090	2090	0
29	20240913	210000	24352475	2090	2090	2090	2090	0
30	20240913	205900	24352475	2090	2090	2090	2090	0
31	20240913	205800	24352475	2090	2090	2090	2090	0
32	20240913	205700	24352475	2090	2090	2090	2090	450
33	20240913	205600	24352475	2090	2090	2090	2090	0
34	20240913	205500	24352475	2090	2090	2090	2090	0
35	20240913	205400	24352475	2090	2090	2090	2090	0
36	20240913	205300	24352475	2090	2090	2090	2090	0
37	20240913	205200	24352475	2090	2090	2090	2090	0
38	20240913	205100	24352475	2090	2090	2090	2090	0
39	20240913	205000	24352475	2090	2090	2090	2090	0
40	20240913	204900	24352475	2090	2090	2090	2090	0
41	20240913	204800	24352475	2090	2090	2090	2090	0
42	20240913	204700	24352475	2090	2090	2090	2090	0
43	20240913	204600	24352475	2090	2090	2090	2090	0
44	20240913	204500	24352475	2090	2090	2090	2090	0
45	20240913	204400	24352475	2090	2090	2090	2090	0
46	20240913	204300	24352475	2090	2090	2090	2090	0
47	20240913	204200	24352475	2090	2090	2090	2090	0
48	20240913	204100	24352475	2090	2090	2090	2090	0
49	20240913	204000	24352475	2090	2090	2090	2090	0
50	20240913	203900	24352475	2090	2090	2090	2090	0
51	20240913	203800	24352475	2090	2090	2090	2090	0
52	20240913	203700	24352475	2090	2090	2090	2090	0
53	20240913	203600	24352475	2090	2090	2090	2090	0
54	20240913	203500	24352475	2090	2090	2090	2090	0
55	20240913	203400	24352475	2090	2090	2090	2090	0
56	20240913	203300	24352475	2090	2090	2090	2090	0
57	20240913	203200	24352475	2090	2090	2090	2090	0
58	20240913	203100	24352475	2090	2090	2090	2090	0
59	20240913	203000	24352475	2090	2090	2090	2090	0
60	20240913	202900	24352475	2090	2090	2090	2090	0
61	20240913	202800	24352475	2090	2090	2090	2090	0
62	20240913	202700	24352475	2090	2090	2090	2090	450
63	20240913	202600	24352475	2090	2090	2090	2090	0
64	20240913	202500	24352475	2090	2090	2090	2090	0
65	20240913	202400	24352475	2090	2090	2090	2090	0
66	20240913	202300	24352475	2090	2090	2090	2090	0
67	20240913	202200	24352475	2090	2090	2090	2090	0
68	20240913	202100	24352475	2090	2090	2090	2090	0
69	20240913	202000	24352475	2090	2090	2090	2090	0
70	20240913	201900	24352475	2090	2090	2090	2090	0
71	20240913	201800	24352475	2090	2090	2090	2090	0
72	20240913	201700	24352475	2090	2090	2090	2090	0
73	20240913	201600	24352475	2090	2090	2090	2090	0
74	20240913	201500	24352475	2090	2090	2090	2090	0
75	20240913	201400	24352475	2090	2090	2090	2090	0
76	20240913	201300	24352475	2090	2090	2090	2090	0
77	20240913	201200	24352475	2090	2090	2090	2090	0
78	20240913	201100	24352475	2090	2090	2090	2090	0
79	20240913	201000	24352475	2090	2090	2090	2090	0
80	20240913	200900	24352475	2090	2090	2090	2090	0
81	20240913	200800	24352475	2090	2090	2090	2090	0
82	20240913	200700	24352475	2090	2090	2090	2090	0
83	20240913	200600	24352475	2090	2090	2090	2090	0
84	20240913	200500	24352475	2090	2090	2090	2090	0
85	20240913	200400	24352475	2090	2090	2090	2090	0
86	20240913	200300	24352475	2090	2090	2090	2090	0
87	20240913	200200	24352475	2090	2090	2090	2090	0
88	20240913	200100	24352475	2090	2090	2090	2090	0
89	20240913	200000	24352475	2090	2090	2090	2090	0
90	20240913	195900	24352475	2090	2090	2090	2090	0
91	20240913	195800	24352475	2090	2090	2090	2090	0
92	20240913	195700	24352475	2090	2090	2090	2090	450
93	20240913	195600	24352475	2090	2090	2090	2090	0
94	20240913	195500	24352475	2090	2090	2090	2090	0
95	20240913	195400	24352475	2090	2090	2090	2090	0
96	20240913	195300	24352475	2090	2090	2090	2090	0
97	20240913	195200	24352475	2090	2090	2090	2090	0
98	20240913	195100	24352475	2090	2090	2090	2090	0
99	20240913	195000	24352475	2090	2090	2090	2090	0
100	20240913	194900	24352475	2090	2090	2090	2090	0
101	20240913	194800	24352475	2090	2090	2090	2090	0
102	20240913	194700	24352475	2090	2090	2090	2090	0
103	20240913	194600	24352475	2090	2090	2090	2090	0
104	20240913	194500	24352475	2090	2090	2090	2090	0
105	20240913	194400	24352475	2090	2090	2090	2090	0
106	20240913	194300	24352475	2090	2090	2090	2090	0
107	20240913	194200	24352475	2090	2090	2090	2090	0
108	20240913	194100	24352475	2090	2090	2090	2090	0
109	20240913	194000	24352475	2090	2090	2090	2090	0
110	20240913	193900	24352475	2090	2090	2090	2090	0
111	20240913	193800	24352475	2090	2090	2090	2090	0
112	20240913	193700	24352475	2090	2090	2090	2090	0
113	20240913	193600	24352475	2090	2090	2090	2090	0
114	20240913	193500	24352475	2090	2090	2090	2090	0
115	20240913	193400	24352475	2090	2090	2090	2090	0
116	20240913	193300	24352475	2090	2090	2090	2090	0
117	20240913	193200	24352475	2090	2090	2090	2090	0
118	20240913	193100	24352475	2090	2090	2090	2090	0
119	20240913	193000	24352475	2090	2090	2090	2090	0
120	20240913	192900	24352475	2090	2090	2090	2090	0
121	20240913	192800	24352475	2090	2090	2090	2090	0
122	20240913	192700	24352475	2090	2090	2090	2090	450
123	20240913	192600	24352475	2090	2090	2090	2090	0
124	20240913	192500	24352475	2090	2090	2090	2090	0
125	20240913	192400	24352475	2090	2090	2090	2090	0
126	20240913	192300	24352475	2090	2090	2090	2090	0
127	20240913	192200	24352475	2090	2090	2090	2090	0
128	20240913	192100	24352475	2090	2090	2090	2090	0
129	20240913	192000	24352475	2090	2090	2090	2090	0
130	20240913	191900	24352475	2090	2090	2090	2090	0
131	20240913	191800	24352475	2090	2090	2090	2090	0
132	20240913	191700	24352475	2090	2090	2090	2090	0
133	20240913	191600	24352475	2090	2090	2090	2090	0
134	20240913	191500	24352475	2090	2090	2090	2090	0
135	20240913	191400	24352475	2090	2090	2090	2090	0
136	20240913	191300	24352475	2090	2090	2090	2090	0
137	20240913	191200	24352475	2090	2090	2090	2090	0
138	20240913	191100	24352475	2090	2090	2090	2090	0
139	20240913	191000	24352475	2090	2090	2090	2090	0
140	20240913	190900	24352475	2090	2090	2090	2090	0
141	20240913	190800	24352475	2090	2090	2090	2090	0
142	20240913	190700	24352475	2090	2090	2090	2090	0
143	20240913	190600	24352475	2090	2090	2090	2090	0
144	20240913	190500	24352475	2090	2090	2090	2090	0
145	20240913	190400	24352475	2090	2090	2090	2090	0
146	20240913	190300	24352475	2090	2090	2090	2090	0
147	20240913	190200	24352475	2090	2090	2090	2090	0
148	20240913	190100	24352475	2090	2090	2090	2090	0
149	20240913	190000	24352475	2090	2090	2090	2090	0
150	20240913	185900	24352475	2090	2090	2090	2090	0
151	20240913	185800	24352475	2090	2090	2090	2090	0
152	20240913	185700	24352475	2090	2090	2090	2090	450
153	20240913	185600	24352475	2090	2090	2090	2090	0
154	20240913	185500	24352475	2090	2090	2090	2090	0
155	20240913	185400	24352475	2090	2090	2090	2090	0
156	20240913	185300	24352475	2090	2090	2090	2090	0
157	20240913	185200	24352475	2090	2090	2090	2090	0
158	20240913	185100	24352475	2090	2090	2090	2090	0
159	20240913	185000	24352475	2090	2090	2090	2090	0
160	20240913	184900	24352475	2090	2090	2090	2090	0
161	20240913	184800	24352475	2090	2090	2090	2090	0
162	20240913	184700	24352475	2090	2090	2090	2090	0
163	20240913	184600	24352475	2090	2090	2090	2090	0
164	20240913	184500	24352475	2090	2090	2090	2090	0
165	20240913	184400	24352475	2090	2090	2090	2090	0
166	20240913	184300	24352475	2090	2090	2090	2090	0
167	20240913	184200	24352475	2090	2090	2090	2090	0
168	20240913	184100	24352475	2090	2090	2090	2090	0
169	20240913	184000	24352475	2090	2090	2090	2090	0
170	20240913	183900	24352475	2090	2090	2090	2090	0
171	20240913	183800	24352475	2090	2090	2090	2090	0
172	20240913	183700	24352475	2090	2090	2090	2090	0
173	20240913	183600	24352475	2090	2090	2090	2090	0
174	20240913	183500	24352475	2090	2090	2090	2090	0
175	20240913	183400	24352475	2090	2090	2090	2090	0
176	20240913	183300	24352475	2090	2090	2090	2090	0
177	20240913	183200	24352475	2090	2090	2090	2090	0
178	20240913	183100	24352475	2090	2090	2090	2090	0
179	20240913	183000	24352475	2090	2090	2090	2090	0
180	20240913	182900	24352475	2090	2090	2090	2090	0
181	20240913	182800	24352475	2090	2090	2090	2090	0
182	20240913	182700	24352475	2090	2090	2090	2090	450
183	20240913	182600	24352475	2090	2090	2090	2090	0
184	20240913	182500	24352475	2090	2090	2090	2090	0
185	20240913	182400	24352475	2090	2090	2090	2090	0
186	20240913	182300	24352475	2090	2090	2090	2090	0
187	20240913	182200	24352475	2090	2090	2090	2090	0
188	20240913	182100	24352475	2090	2090	2090	2090	0
189	20240913	182000	24352475	2090	2090	2090	2090	0
190	20240913	181900	24352475	2090	2090	2090	2090	0
191	20240913	181800	24352475	2090	2090	2090	2090	0
192	20240913	181700	24352475	2090	2090	2090	2090	0
193	20240913	181600	24352475	2090	2090	2090	2090	0
194	20240913	181500	24352475	2090	2090	2090	2090	0
195	20240913	181400	24352475	2090	2090	2090	2090	0
196	20240913	181300	24352475	2090	2090	2090	2090	0
197	20240913	181200	24352475	2090	2090	2090	2090	0
198	20240913	181100	24352475	2090	2090	2090	2090	0
199	20240913	181000	24352475	2090	2090	2090	2090	0
200	20240913	180900	24352475	2090	2090	2090	2090	0
201	20240913	180800	24352475	2090	2090	2090	2090	0
202	20240913	180700	24352475	2090	2090	2090	2090	0
203	20240913	180600	24352475	2090	2090	2090	2090	0
204	20240913	180500	24352475	2090	2090	2090	2090	0
205	20240913	180400	24352475	2090	2090	2090	2090	0
206	20240913	180300	24352475	2090	2090	2090	2090	0
207	20240913	180200	24352475	2090	2090	2090	2090	0
208	20240913	180100	24352475	2090	2090	2090	2090	0
209	20240913	180000	24352475	2090	2090	2090	2090	0
210	20240913	175900	24352475	2090	2090	2090	2090	0
211	20240913	175800	24352475	2090	2090	2090	2090	0
212	20240913	175700	24352475	2090	2090	2090	2090	450
213	20240913	175600	24352475	2090	2090	2090	2090	0
214	20240913	175500	24352475	2090	2090	2090	2090	0
215	20240913	175400	24352475	2090	2090	2090	2090	0
216	20240913	175300	24352475	2090	2090	2090	2090	0
217	20240913	175200	24352475	2090	2090	2090	2090	0
218	20240913	175100	24352475	2090	2090	2090	2090	0
219	20240913	175000	24352475	2090	2090	2090	2090	0
220	20240913	174900	24352475	2090	2090	2090	2090	0
221	20240913	174800	24352475	2090	2090	2090	2090	0
222	20240913	174700	24352475	2090	2090	2090	2090	0
223	20240913	174600	24352475	2090	2090	2090	2090	0
224	20240913	174500	24352475	2090	2090	2090	2090	0
225	20240913	174400	24352475	2090	2090	2090	2090	0
226	20240913	174300	24352475	2090	2090	2090	2090	0
227	20240913	174200	24352475	2090	2090	2090	2090	0
228	20240913	174100	24352475	2090	2090	2090	2090	0
229	20240913	174000	24352475	2090	2090	2090	2090	0
230	20240913	173900	24352475	2090	2090	2090	2090	0
231	20240913	173800	24352475	2090	2090	2090	2090	0
232	20240913	173700	24352475	2090	2090	2090	2090	0
233	20240913	173600	24352475	2090	2090	2090	2090	0
234	20240913	173500	24352475	2090	2090	2090	2090	0
235	20240913	173400	24352475	2090	2090	2090	2090	0
236	20240913	173300	24352475	2090	2090	2090	2090	0
237	20240913	173200	24352475	2090	2090	2090	2090	0
238	20240913	173100	24352475	2090	2090	2090	2090	0
239	20240913	173000	24352475	2090	2090	2090	2090	0
240	20240913	172900	24352475	2090	2090	2090	2090	0
241	20240913	172800	24352475	2090	2090	2090	2090	0
242	20240913	172700	24352475	2090	2090	2090	2090	450
243	20240913	172600	24352475	2090	2090	2090	2090	0
244	20240913	172500	24352475	2090	2090	2090	2090	0
245	20240913	172400	24352475	2090	2090	2090	2090	0
246	20240913	172300	24352475	2090	2090	2090	2090	0
247	20240913	172200	24352475	2090	2090	2090	2090	0
248	20240913	172100	24352475	2090	2090	2090	2090	0
249	20240913	172000	24352475	2090	2090	2090	2090	0
250	20240913	171900	24352475	2090	2090	2090	2090	0
251	20240913	171800	24352475	2090	2090	2090	2090	0
252	20240913	171700	24352475	2090	2090	2090	2090	0
253	20240913	171600	24352475	2090	2090	2090	2090	0
254	20240913	171500	24352475	2090	2090	2090	2090	0
255	20240913	171400	24352475	2090	2090	2090	2090	0
256	20240913	171300	24352475	2090	2090	2090	2090	0
257	20240913	171200	24352475	2090	2090	2090	2090	0
258	20240913	171100	24352475	2090	2090	2090	2090	0
259	20240913	171000	24352475	2090	2090	2090	2090	0
260	20240913	170900	24352475	2090	2090	2090	2090	0
261	20240913	170800	24352475	2090	2090	2090	2090	0
262	20240913	170700	24352475	2090	2090	2090	2090	0
263	20240913	170600	24352475	2090	2090	2090	2090	0
264	20240913	170500	24352475	2090	2090	2090	2090	0
265	20240913	170400	24352475	2090	2090	2090	2090	0
266	20240913	170300	24352475	2090	2090	2090	2090	0
267	20240913	170200	24352475	2090	2090	2090	2090	0
268	20240913	170100	24352475	2090	2090	2090	2090	0
269	20240913	170000	24352475	2090	2090	2090	2090	0
270	20240913	165900	24352475	2090	2090	2090	2090	0
271	20240913	165800	24352475	2090	2090	2090	2090	0
272	20240913	165700	24352475	2090	2090	2090	2090	450
273	20240913	165600	24352475	2090	2090	2090	2090	0
274	20240913	165500	24352475	2090	2090	2090	2090	0
275	20240913	165400	24352475	2090	2090	2090	2090	0
276	20240913	165300	24352475	2090	2090	2090	2090	0
277	20240913	165200	24352475	2090	2090	2090	2090	0
278	20240913	165100	24352475	2090	2090	2090	2090	0
279	20240913	165000	24352475	2090	2090	2090	2090	0
280	20240913	164900	24352475	2090	2090	2090	2090	0
281	20240913	164800	24352475	2090	2090	2090	2090	0
282	20240913	164700	24352475	2090	2090	2090	2090	0
283	20240913	164600	24352475	2090	2090	2090	2090	0
284	20240913	164500	24352475	2090	2090	2090	2090	0
285	20240913	164400	24352475	2090	2090	2090	2090	0
286	20240913	164300	24352475	2090	2090	2090	2090	0
287	20240913	164200	24352475	2090	2090	2090	2090	0
288	20240913	164100	24352475	2090	2090	2090	2090	0
289	20240913	164000	24352475	2090	2090	2090	2090	0
290	20240913	163900	24352475	2090	2090	2090	2090	0
291	20240913	163800	24352475	2090	2090	2090	2090	0
292	20240913	163700	24352475	2090	2090	2090	2090	0
293	20240913	163600	24352475	2090	2090	2090	2090	0
294	20240913	163500	24352475	2090	2090	2090	2090	0
295	20240913	163400	24352475	2090	2090	2090	2090	0
296	20240913	163300	24352475	2090	2090	2090	2090	0
297	20240913	163200	24352475	2090	2090	2090	2090	0
298	20240913	163100	24352475	2090	2090	2090	2090	0
299	20240913	163000	24352475	2090	2090	2090	2090	0
300	20240913	162900	24352475	2090	2090	2090	2090	0
301	20240913	162800	24352475	2090	2090	2090	2090	0
302	20240913	162700	24352475	2090	2090	2090	2090	450
303	20240913	162600	24352475	2090	2090	2090	2090	0
304	20240913	162500	24352475	2090	2090	2090	2090	0
305	20240913	162400	24352475	2090	2090	2090	2090	0
306	20240913	162300	24352475	2090	2090	2090	2090	0
307	20240913	162200	24352475	2090	2090	2090	2090	0
308	20240913	162100	24352475	2090	2090	2090	2090	0
309	20240913	162000	24352475	2090	2090	2090	2090	0
310	20240913	161900	24352475	2090	2090	2090	2090	0
311	20240913	161800	24352475	2090	2090	2090	2090	0
312	20240913	161700	24352475	2090	2090	2090	2090	0
313	20240913	161600	24352475	2090	2090	2090	2090	0
314	20240913	161500	24352475	2090	2090	2090	2090	0
315	20240913	161400	24352475	2090	2090	2090	2090	0
316	20240913	161300	24352475	2090	2090	2090	2090	0
317	20240913	161200	24352475	2090	2090	2090	2090	0
318	20240913	161100	24352475	2090	2090	2090	2090	0
319	20240913	161000	24352475	2090	2090	2090	2090	0
320	20240913	160900	24352475	2090	2090	2090	2090	0
321	20240913	160800	24352475	2090	2090	2090	2090	0
322	20240913	160700	24352475	2090	2090	2090	2090	0
323	20240913	160600	24352475	2090	2090	2090	2090	0
324	20240913	160500	24352475	2090	2090	2090	2090	0
325	20240913	160400	24352475	2090	2090	2090	2090	0
326	20240913	160300	24352475	2090	2090	2090	2090	0
327	20240913	160200	24352475	2090	2090	2090	2090	0
328	20240913	160100	24352475	2090	2090	2090	2090	0
329	20240913	160000	24352475	2090	2090	2090	2090	0
330	20240913	155900	24352475	2090	2090	2090	2090	0
331	20240913	155800	24352475	2090	2090	2090	2090	0
332	20240913	155700	24352475	2090	2090	2090	2090	450
333	20240913	155600	24352475	2090	2090	2090	2090	0
334	20240913	155500	24352475	2090	2090	2090	2090	0
335	20240913	155400	24352475	2090	2090	2090	2090	0
336	20240913	155300	24352475	2090	2090	2090	2090	0
337	20240913	155200	24352475	2090	2090	2090	2090	0
338	20240913	155100	24352475	2090	2090	2090	2090	0
339	20240913	155000	24352475	2090	2090	2090	2090	0
340	20240913	154900	24352475	2090	2090	2090	2090	0
341	20240913	154800	24352475	2090	2090	2090	2090	0
342	20240913	154700	24352475	2090	2090	2090	2090	0
343	20240913	154600	24352475	2090	2090	2090	2090	0
344	20240913	154500	24352475	2090	2090	2090	2090	0
345	20240913	154400	24352475	2090	2090	2090	2090	0
346	20240913	154300	24352475	2090	2090	2090	2090	0
347	20240913	154200	24352475	2090	2090	2090	2090	0
348	20240913	154100	24352475	2090	2090	2090	2090	0
349	20240913	154000	24352475	2090	2090	2090	2090	0
350	20240913	153900	24352475	2090	2090	2090	2090	0
351	20240913	153800	24352475	2090	2090	2090	2090	0
352	20240913	153700	24352475	2090	2090	2090	2090	0
353	20240913	153600	24352475	2090	2090	2090	2090	0
354	20240913	153500	24352475	2090	2090	2090	2090	0
355	20240913	153400	24352475	2090	2090	2090	2090	0
356	20240913	153300	24352475	2090	2090	2090	2090	0
357	20240913	153200	24352475	2090	2090	2090	2090	0
358	20240913	153100	24352475	2090	2090	2090	2090	0
359	20240913	153000	24352475	2090	2090	2090	2090	450
360	20240913	152900	23411975	2095	2095	2095	2095	0
361	20240913	152800	23411975	2095	2095	2095	2095	0
362	20240913	152700	23411975	2095	2095	2095	2095	0
363	20240913	152600	23411975	2095	2095	2095	2095	0
364	20240913	152500	23411975	2095	2095	2095	2095	0
365	20240913	152400	23411975	2095	2095	2095	2095	0
366	20240913	152300	23411975	2095	2095	2095	2095	0
367	20240913	152200	23411975	2095	2095	2095	2095	0
368	20240913	152100	23411975	2095	2095	2095	2095	0
369	20240913	152000	23411975	2095	2095	2095	2095	0
370	20240913	151900	23411975	2095	2100	2100	2095	243
371	20240913	151800	22902865	2105	2105	2105	2105	0
372	20240913	151700	22902865	2105	2105	2105	2105	0
373	20240913	151600	22902865	2105	2105	2105	2105	0
374	20240913	151500	22902865	2105	2105	2105	2105	0
375	20240913	151400	22902865	2105	2105	2105	2105	0
376	20240913	151300	22902865	2105	2105	2105	2105	0
377	20240913	151200	22902865	2105	2105	2105	2105	0
378	20240913	151100	22902865	2105	2105	2105	2105	0
379	20240913	151000	22902865	2105	2105	2105	2105	0
380	20240913	150900	22902865	2105	2105	2105	2105	0
381	20240913	150800	22902865	2105	2105	2105	2105	0
382	20240913	150700	22902865	2105	2105	2105	2105	0
383	20240913	150600	22902865	2105	2105	2105	2105	0
384	20240913	150500	22902865	2105	2105	2105	2105	0
385	20240913	150400	22902865	2105	2105	2105	2105	0
386	20240913	150300	22902865	2105	2105	2105	2105	0
387	20240913	150200	22902865	2105	2105	2105	2105	0
388	20240913	150100	22902865	2105	2105	2105	2105	0
389	20240913	150000	22902865	2105	2105	2105	2105	0
390	20240913	145900	22902865	2105	2105	2105	2105	0
391	20240913	145800	22902865	2105	2105	2105	2105	0
392	20240913	145700	22902865	2105	2105	2105	2105	0
393	20240913	145600	22902865	2105	2105	2105	2105	0
394	20240913	145500	22902865	2105	2105	2105	2105	0
395	20240913	145400	22902865	2105	2105	2105	2105	0
396	20240913	145300	22902865	2105	2105	2105	2105	0
397	20240913	145200	22902865	2105	2105	2105	2105	0
398	20240913	145100	22902865	2105	2105	2105	2105	0
399	20240913	145000	22902865	2105	2105	2105	2105	0
400	20240913	144900	22902865	2105	2105	2105	2105	0
401	20240913	144800	22902865	2105	2105	2105	2105	0
402	20240913	144700	22902865	2105	2105	2105	2105	0
403	20240913	144600	22902865	2105	2105	2105	2105	0
404	20240913	144500	22902865	2105	2105	2105	2105	0
405	20240913	144400	22902865	2105	2105	2105	2105	0
406	20240913	144300	22902865	2105	2105	2105	2105	0
407	20240913	144200	22902865	2105	2105	2105	2105	1
408	20240913	144100	22900760	2095	2095	2095	2095	0
409	20240913	144000	22900760	2095	2095	2095	2095	0
410	20240913	143900	22900760	2095	2095	2095	2095	0
411	20240913	143800	22900760	2095	2095	2095	2095	0
412	20240913	143700	22900760	2095	2095	2095	2095	0
413	20240913	143600	22900760	2095	2095	2095	2095	0
414	20240913	143500	22900760	2095	2095	2095	2095	0
415	20240913	143400	22900760	2095	2095	2095	2095	0
416	20240913	143300	22900760	2095	2095	2095	2095	0
417	20240913	143200	22900760	2095	2095	2095	2095	0
418	20240913	143100	22900760	2095	2095	2095	2095	0
419	20240913	143000	22900760	2095	2095	2095	2095	0
420	20240913	142900	22900760	2095	2095	2095	2095	0
421	20240913	142800	22900760	2095	2095	2095	2095	0
422	20240913	142700	22900760	2095	2095	2095	2095	0
423	20240913	142600	22900760	2095	2095	2095	2095	597
424	20240913	142500	21650045	2095	2095	2095	2095	0
425	20240913	142400	21650045	2095	2095	2095	2095	0
426	20240913	142300	21650045	2095	2095	2095	2095	0
427	20240913	142200	21650045	2095	2095	2095	2095	0
428	20240913	142100	21650045	2095	2095	2095	2095	0
429	20240913	142000	21650045	2095	2095	2095	2095	0
430	20240913	141900	21650045	2095	2095	2095	2095	0
431	20240913	141800	21650045	2095	2095	2095	2095	0
432	20240913	141700	21650045	2095	2095	2095	2095	0
433	20240913	141600	21650045	2095	2095	2095	2095	0
434	20240913	141500	21650045	2095	2095	2095	2095	0
435	20240913	141400	21650045	2095	2095	2095	2095	0
436	20240913	141300	21650045	2095	2095	2095	2095	0
437	20240913	141200	21650045	2095	2095	2095	2095	1403
438	20240913	141100	18710760	2105	2105	2105	2105	0
439	20240913	141000	18710760	2105	2105	2105	2105	0
440	20240913	140900	18710760	2105	2105	2105	2105	1
441	20240913	140800	18708655	2095	2095	2095	2095	0
442	20240913	140700	18708655	2095	2095	2095	2095	0
443	20240913	140600	18708655	2095	2095	2095	2095	0
444	20240913	140500	18708655	2095	2095	2095	2095	0
445	20240913	140400	18708655	2095	2095	2095	2095	0
446	20240913	140300	18708655	2095	2095	2095	2095	0
447	20240913	140200	18708655	2095	2095	2095	2095	2000
448	20240913	140100	14518655	2105	2105	2105	2105	0
449	20240913	140000	14518655	2105	2105	2105	2105	0
450	20240913	135900	14518655	2105	2105	2105	2105	0
451	20240913	135800	14518655	2105	2105	2105	2105	0
452	20240913	135700	14518655	2105	2105	2105	2105	0
453	20240913	135600	14518655	2105	2105	2105	2105	0
454	20240913	135500	14518655	2105	2105	2105	2105	0
455	20240913	135400	14518655	2105	2105	2105	2105	0
456	20240913	135300	14518655	2105	2105	2105	2105	0
457	20240913	135200	14518655	2105	2105	2105	2105	0
458	20240913	135100	14518655	2105	2105	2105	2105	0
459	20240913	135000	14518655	2105	2105	2105	2105	0
460	20240913	134900	14518655	2105	2105	2105	2105	0
461	20240913	134800	14518655	2105	2105	2105	2105	0
462	20240913	134700	14518655	2105	2105	2105	2105	0
463	20240913	134600	14518655	2105	2105	2105	2105	0
464	20240913	134500	14518655	2105	2105	2105	2105	0
465	20240913	134400	14518655	2105	2105	2105	2105	0
466	20240913	134300	14518655	2105	2105	2105	2105	0
467	20240913	134200	14518655	2105	2105	2105	2105	0
468	20240913	134100	14518655	2105	2105	2105	2105	0
469	20240913	134000	14518655	2105	2105	2105	2105	0
470	20240913	133900	14518655	2105	2105	2105	2105	0
471	20240913	133800	14518655	2105	2105	2105	2105	0
472	20240913	133700	14518655	2105	2105	2105	2105	0
473	20240913	133600	14518655	2105	2105	2105	2105	0
474	20240913	133500	14518655	2105	2105	2105	2105	0
475	20240913	133400	14518655	2105	2105	2105	2105	0
476	20240913	133300	14518655	2105	2105	2105	2105	0
477	20240913	133200	14518655	2105	2105	2105	2105	0
478	20240913	133100	14518655	2105	2105	2105	2105	0
479	20240913	133000	14518655	2105	2105	2105	2105	0
480	20240913	132900	14518655	2105	2105	2105	2105	0
481	20240913	132800	14518655	2105	2105	2105	2105	0
482	20240913	132700	14518655	2105	2105	2105	2105	0
483	20240913	132600	14518655	2105	2105	2105	2105	0
484	20240913	132500	14518655	2105	2105	2105	2105	0
485	20240913	132400	14518655	2105	2105	2105	2105	0
486	20240913	132300	14518655	2105	2105	2105	2105	0
487	20240913	132200	14518655	2105	2105	2105	2105	0
488	20240913	132100	14518655	2105	2105	2105	2105	0
489	20240913	132000	14518655	2105	2105	2105	2105	0
490	20240913	131900	14518655	2105	2105	2105	2105	0
491	20240913	131800	14518655	2105	2105	2105	2105	0
492	20240913	131700	14518655	2105	2105	2105	2105	0
493	20240913	131600	14518655	2105	2105	2105	2105	0
494	20240913	131500	14518655	2105	2105	2105	2105	0
495	20240913	131400	14518655	2105	2105	2105	2105	1
496	20240913	131300	14516550	2095	2095	2095	2095	0
497	20240913	131200	14516550	2095	2095	2095	2095	0
498	20240913	131100	14516550	2095	2095	2095	2095	500
499	20240913	131000	13469050	2095	2095	2095	2095	0
500	20240913	130900	13469050	2095	2095	2095	2095	0
501	20240913	130800	13469050	2095	2095	2095	2095	0
502	20240913	130700	13469050	2095	2095	2095	2095	0
503	20240913	130600	13469050	2095	2095	2095	2095	0
504	20240913	130500	13469050	2095	2095	2095	2095	0
505	20240913	130400	13469050	2095	2095	2095	2095	0
506	20240913	130300	13469050	2095	2095	2095	2095	0
507	20240913	130200	13469050	2095	2095	2095	2095	0
508	20240913	130100	13469050	2095	2095	2095	2095	0
509	20240913	130000	13469050	2095	2095	2095	2095	0
510	20240913	125900	13469050	2095	2095	2095	2095	0
511	20240913	125800	13469050	2095	2095	2095	2095	0
512	20240913	125700	13469050	2095	2095	2095	2095	0
513	20240913	125600	13469050	2095	2095	2095	2095	0
514	20240913	125500	13469050	2095	2095	2095	2095	0
515	20240913	125400	13469050	2095	2095	2095	2095	0
516	20240913	125300	13469050	2095	2095	2095	2095	0
517	20240913	125200	13469050	2095	2095	2095	2095	0
518	20240913	125100	13469050	2095	2095	2095	2095	0
519	20240913	125000	13469050	2095	2095	2095	2095	0
520	20240913	124900	13469050	2095	2095	2095	2095	0
521	20240913	124800	13469050	2095	2095	2095	2095	0
522	20240913	124700	13469050	2095	2095	2095	2095	0
523	20240913	124600	13469050	2095	2095	2095	2095	0
524	20240913	124500	13469050	2095	2095	2095	2095	0
525	20240913	124400	13469050	2095	2095	2095	2095	0
526	20240913	124300	13469050	2095	2095	2095	2095	0
527	20240913	124200	13469050	2095	2095	2095	2095	0
528	20240913	124100	13469050	2095	2095	2095	2095	0
529	20240913	124000	13469050	2095	2095	2095	2095	0
530	20240913	123900	13469050	2095	2095	2095	2095	0
531	20240913	123800	13469050	2095	2095	2095	2095	0
532	20240913	123700	13469050	2095	2095	2095	2095	0
533	20240913	123600	13469050	2095	2095	2095	2095	0
534	20240913	123500	13469050	2095	2095	2095	2095	0
535	20240913	123400	13469050	2095	2095	2095	2095	0
536	20240913	123300	13469050	2095	2095	2095	2095	0
537	20240913	123200	13469050	2095	2095	2095	2095	0
538	20240913	123100	13469050	2095	2095	2095	2095	0
539	20240913	123000	13469050	2095	2095	2095	2095	0
540	20240913	122900	13469050	2095	2095	2095	2095	300
541	20240913	122800	12840550	2100	2100	2100	2100	0
542	20240913	122700	12840550	2100	2100	2100	2100	0
543	20240913	122600	12840550	2100	2100	2100	2100	0
544	20240913	122500	12840550	2100	2100	2100	2100	0
545	20240913	122400	12840550	2100	2100	2100	2100	0
546	20240913	122300	12840550	2100	2100	2100	2100	0
547	20240913	122200	12840550	2100	2100	2100	2100	0
548	20240913	122100	12840550	2100	2100	2100	2100	0
549	20240913	122000	12840550	2100	2100	2100	2100	0
550	20240913	121900	12840550	2100	2100	2100	2100	0
551	20240913	121800	12840550	2100	2100	2100	2100	0
552	20240913	121700	12840550	2100	2100	2100	2100	0
553	20240913	121600	12840550	2100	2100	2100	2100	0
554	20240913	121500	12840550	2100	2100	2100	2100	0
555	20240913	121400	12840550	2100	2100	2100	2100	0
556	20240913	121300	12840550	2100	2100	2100	2100	0
557	20240913	121200	12840550	2100	2100	2100	2100	0
558	20240913	121100	12840550	2100	2100	2100	2100	0
559	20240913	121000	12840550	2100	2100	2100	2100	0
560	20240913	120900	12840550	2100	2100	2100	2100	0
561	20240913	120800	12840550	2100	2100	2100	2100	0
562	20240913	120700	12840550	2100	2100	2100	2100	0
563	20240913	120600	12840550	2100	2100	2100	2100	0
564	20240913	120500	12840550	2100	2100	2100	2100	0
565	20240913	120400	12840550	2100	2100	2100	2100	0
566	20240913	120300	12840550	2100	2100	2100	2100	0
567	20240913	120200	12840550	2100	2100	2100	2100	0
568	20240913	120100	12840550	2100	2100	2100	2100	0
569	20240913	120000	12840550	2100	2100	2100	2100	0
570	20240913	115900	12840550	2100	2100	2100	2100	0
571	20240913	115800	12840550	2100	2100	2100	2100	0
572	20240913	115700	12840550	2100	2100	2100	2100	0
573	20240913	115600	12840550	2100	2100	2100	2100	0
574	20240913	115500	12840550	2100	2100	2100	2100	0
575	20240913	115400	12840550	2100	2100	2100	2100	0
576	20240913	115300	12840550	2100	2100	2100	2100	0
577	20240913	115200	12840550	2100	2100	2100	2100	0
578	20240913	115100	12840550	2100	2100	2100	2100	0
579	20240913	115000	12840550	2100	2100	2100	2100	0
580	20240913	114900	12840550	2100	2100	2100	2100	0
581	20240913	114800	12840550	2100	2100	2100	2100	0
582	20240913	114700	12840550	2100	2100	2100	2100	0
583	20240913	114600	12840550	2100	2100	2100	2100	0
584	20240913	114500	12840550	2100	2100	2100	2100	0
585	20240913	114400	12840550	2100	2100	2100	2100	0
586	20240913	114300	12840550	2100	2100	2100	2100	0
587	20240913	114200	12840550	2100	2100	2100	2100	0
588	20240913	114100	12840550	2100	2100	2100	2100	0
589	20240913	114000	12840550	2100	2100	2100	2100	0
590	20240913	113900	12840550	2100	2100	2100	2100	0
591	20240913	113800	12840550	2100	2100	2100	2100	0
592	20240913	113700	12840550	2100	2100	2100	2100	0
593	20240913	113600	12840550	2100	2100	2100	2100	0
594	20240913	113500	12840550	2100	2100	2100	2100	0
595	20240913	113400	12840550	2100	2100	2100	2100	0
596	20240913	113300	12840550	2100	2100	2100	2100	0
597	20240913	113200	12840550	2100	2100	2100	2100	0
598	20240913	113100	12840550	2100	2100	2100	2100	0
599	20240913	113000	12840550	2100	2100	2100	2100	0
600	20240913	112900	12840550	2100	2100	2100	2100	0
601	20240913	112800	12840550	2100	2100	2100	2100	0
602	20240913	112700	12840550	2100	2100	2100	2100	0
603	20240913	112600	12840550	2100	2100	2100	2100	0
604	20240913	112500	12840550	2100	2100	2100	2100	0
605	20240913	112400	12840550	2100	2100	2100	2100	228
606	20240913	112300	12361750	2105	2105	2105	2105	0
607	20240913	112200	12361750	2105	2105	2105	2105	0
608	20240913	112100	12361750	2105	2105	2105	2105	0
609	20240913	112000	12361750	2105	2105	2105	2105	0
610	20240913	111900	12361750	2105	2105	2105	2105	0
611	20240913	111800	12361750	2105	2105	2105	2105	0
612	20240913	111700	12361750	2105	2105	2105	2105	0
613	20240913	111600	12361750	2105	2105	2105	2105	0
614	20240913	111500	12361750	2105	2105	2105	2105	0
615	20240913	111400	12361750	2105	2105	2105	2105	0
616	20240913	111300	12361750	2105	2105	2105	2105	0
617	20240913	111200	12361750	2105	2105	2105	2105	0
618	20240913	111100	12361750	2105	2105	2105	2105	0
619	20240913	111000	12361750	2105	2105	2105	2105	0
620	20240913	110900	12361750	2105	2105	2105	2105	0
621	20240913	110800	12361750	2105	2105	2105	2105	0
622	20240913	110700	12361750	2105	2105	2105	2105	0
623	20240913	110600	12361750	2105	2105	2105	2105	0
624	20240913	110500	12361750	2105	2105	2105	2105	4
625	20240913	110400	12353330	2090	2090	2090	2090	0
626	20240913	110300	12353330	2090	2090	2090	2090	0
627	20240913	110200	12353330	2090	2090	2090	2090	0
628	20240913	110100	12353330	2090	2090	2090	2090	0
629	20240913	110000	12353330	2090	2090	2090	2090	0
630	20240913	105900	12353330	2090	2090	2090	2090	0
631	20240913	105800	12353330	2090	2090	2090	2090	0
632	20240913	105700	12353330	2090	2090	2090	2090	0
633	20240913	105600	12353330	2090	2090	2090	2090	0
634	20240913	105500	12353330	2090	2090	2090	2090	0
635	20240913	105400	12353330	2090	2090	2090	2090	0
636	20240913	105300	12353330	2090	2090	2090	2090	0
637	20240913	105200	12353330	2090	2090	2090	2090	0
638	20240913	105100	12353330	2090	2090	2090	2090	0
639	20240913	105000	12353330	2090	2090	2090	2090	0
640	20240913	104900	12353330	2090	2090	2090	2090	0
641	20240913	104800	12353330	2090	2090	2090	2090	0
642	20240913	104700	12353330	2090	2090	2090	2090	0
643	20240913	104600	12353330	2090	2090	2090	2090	0
644	20240913	104500	12353330	2090	2090	2090	2090	0
645	20240913	104400	12353330	2090	2090	2090	2090	0
646	20240913	104300	12353330	2090	2090	2090	2090	0
647	20240913	104200	12353330	2090	2090	2090	2090	0
648	20240913	104100	12353330	2090	2090	2090	2090	0
649	20240913	104000	12353330	2090	2090	2090	2090	0
650	20240913	103900	12353330	2090	2090	2090	2090	0
651	20240913	103800	12353330	2090	2090	2090	2090	0
652	20240913	103700	12353330	2090	2090	2090	2090	0
653	20240913	103600	12353330	2090	2090	2090	2090	0
654	20240913	103500	12353330	2090	2100	2100	2090	612
655	20240913	103400	11074240	2105	2105	2105	2105	0
656	20240913	103300	11074240	2105	2105	2105	2105	0
657	20240913	103200	11074240	2105	2105	2105	2105	0
658	20240913	103100	11074240	2105	2105	2105	2105	0
659	20240913	103000	11074240	2105	2105	2105	2105	0
660	20240913	102900	11074240	2105	2105	2105	2105	0
661	20240913	102800	11074240	2105	2105	2105	2105	0
662	20240913	102700	11074240	2105	2105	2105	2105	0
663	20240913	102600	11074240	2105	2105	2105	2105	0
664	20240913	102500	11074240	2105	2105	2105	2105	0
665	20240913	102400	11074240	2105	2105	2105	2105	0
666	20240913	102300	11074240	2105	2105	2105	2105	0
667	20240913	102200	11074240	2105	2105	2105	2105	0
668	20240913	102100	11074240	2105	2105	2105	2105	0
669	20240913	102000	11074240	2105	2105	2105	2105	0
670	20240913	101900	11074240	2105	2105	2105	2105	0
671	20240913	101800	11074240	2105	2105	2105	2105	0
672	20240913	101700	11074240	2105	2105	2105	2105	0
673	20240913	101600	11074240	2105	2105	2105	2105	0
674	20240913	101500	11074240	2105	2105	2105	2105	0
675	20240913	101400	11074240	2105	2105	2105	2105	0
676	20240913	101300	11074240	2105	2105	2105	2105	0
677	20240913	101200	11074240	2105	2105	2105	2105	0
678	20240913	101100	11074240	2105	2105	2105	2105	1
679	20240913	101000	11072135	2085	2085	2085	2085	0
680	20240913	100900	11072135	2085	2085	2085	2085	0
681	20240913	100800	11072135	2085	2085	2085	2085	0
682	20240913	100700	11072135	2085	2085	2085	2085	0
683	20240913	100600	11072135	2085	2085	2085	2085	0
684	20240913	100500	11072135	2085	2085	2085	2085	0
685	20240913	100400	11072135	2085	2085	2085	2085	0
686	20240913	100300	11072135	2085	2085	2085	2085	0
687	20240913	100200	11072135	2085	2085	2085	2085	0
688	20240913	100100	11072135	2085	2085	2085	2085	251
689	20240913	100000	10548800	2110	2110	2110	2110	0
690	20240913	095900	10548800	2110	2110	2110	2110	0
691	20240913	095800	10548800	2110	2110	2110	2110	0
692	20240913	095700	10548800	2110	2110	2110	2110	0
693	20240913	095600	10548800	2110	2110	2110	2110	0
694	20240913	095500	10548800	2110	2110	2110	2110	0
695	20240913	095400	10548800	2110	2110	2110	2110	0
696	20240913	095300	10548800	2110	2110	2110	2110	1
697	20240913	095200	10546690	2080	2080	2080	2080	0
698	20240913	095100	10546690	2080	2080	2080	2080	0
699	20240913	095000	10546690	2080	2080	2080	2080	0
700	20240913	094900	10546690	2080	2080	2080	2080	0
701	20240913	094800	10546690	2080	2080	2080	2080	0
702	20240913	094700	10546690	2080	2105	2105	2080	5050
703	20240913	094600	4220	2110	2110	2110	2110	0
704	20240913	094500	4220	2110	2110	2110	2110	0
705	20240913	094400	4220	2110	2110	2110	2110	0
706	20240913	094300	4220	2110	2110	2110	2110	0
707	20240913	094200	4220	2110	2110	2110	2110	0
708	20240913	094100	4220	2110	2110	2110	2110	0
709	20240913	094000	4220	2110	2110	2110	2110	0
710	20240913	093900	4220	2110	2110	2110	2110	0
711	20240913	093800	4220	2110	2110	2110	2110	2
712	20240913	093700	0	2100	2100	2100	2100	0
713	20240913	093600	0	2100	2100	2100	2100	0
714	20240913	093500	0	2100	2100	2100	2100	0
715	20240913	093400	0	2100	2100	2100	2100	0
716	20240913	093300	0	2100	2100	2100	2100	0
717	20240913	093200	0	2100	2100	2100	2100	0
718	20240913	093100	0	2100	2100	2100	2100	0
719	20240913	093000	0	2100	2100	2100	2100	0
720	20240913	092900	0	2100	2100	2100	2100	0
721	20240913	092800	0	2100	2100	2100	2100	0
722	20240913	092700	0	2100	2100	2100	2100	0
723	20240913	092600	0	2100	2100	2100	2100	0
724	20240913	092500	0	2100	2100	2100	2100	0
725	20240913	092400	0	2100	2100	2100	2100	0
726	20240913	092300	0	2100	2100	2100	2100	0
727	20240913	092200	0	2100	2100	2100	2100	0
728	20240913	092100	0	2100	2100	2100	2100	0
729	20240913	092000	0	2100	2100	2100	2100	0
730	20240913	091900	0	2100	2100	2100	2100	0
731	20240913	091800	0	2100	2100	2100	2100	0
732	20240913	091700	0	2100	2100	2100	2100	0
733	20240913	091600	0	2100	2100	2100	2100	0
734	20240913	091500	0	2100	2100	2100	2100	0
735	20240913	091400	0	2100	2100	2100	2100	0
736	20240913	091300	0	2100	2100	2100	2100	0
737	20240913	091200	0	2100	2100	2100	2100	0
738	20240913	091100	0	2100	2100	2100	2100	0
739	20240913	091000	0	2100	2100	2100	2100	0
740	20240913	090900	0	2100	2100	2100	2100	0
741	20240913	090800	0	2100	2100	2100	2100	0
742	20240913	090700	0	2100	2100	2100	2100	0
743	20240913	090600	0	2100	2100	2100	2100	0
744	20240913	090500	0	2100	2100	2100	2100	0
745	20240913	090400	0	2100	2100	2100	2100	0
746	20240913	090300	0	2100	2100	2100	2100	0
747	20240913	090200	0	2100	2100	2100	2100	0
748	20240913	090100	0	2100	2100	2100	2100	0
749	20240913	090000	0	2100	2100	2100	2100	0