KissMeData/418170/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212400	52434095	2095	2095	2095	2095	10
3	20240913	212300	52434095	2095	2095	2095	2095	0
4	20240913	212200	52434095	2095	2095	2095	2095	0
5	20240913	212100	52434095	2095	2095	2095	2095	0
6	20240913	212000	52434095	2095	2095	2095	2095	0
7	20240913	211900	52434095	2095	2095	2095	2095	0
8	20240913	211800	52434095	2095	2095	2095	2095	0
9	20240913	211700	52434095	2095	2095	2095	2095	0
10	20240913	211600	52434095	2095	2095	2095	2095	0
11	20240913	211500	52434095	2095	2095	2095	2095	0
12	20240913	211400	52434095	2095	2095	2095	2095	0
13	20240913	211300	52434095	2095	2095	2095	2095	0
14	20240913	211200	52434095	2095	2095	2095	2095	0
15	20240913	211100	52434095	2095	2095	2095	2095	0
16	20240913	211000	52434095	2095	2095	2095	2095	0
17	20240913	210900	52434095	2095	2095	2095	2095	0
18	20240913	210800	52434095	2095	2095	2095	2095	0
19	20240913	210700	52434095	2095	2095	2095	2095	0
20	20240913	210600	52434095	2095	2095	2095	2095	0
21	20240913	210500	52434095	2095	2095	2095	2095	0
22	20240913	210400	52434095	2095	2095	2095	2095	0
23	20240913	210300	52434095	2095	2095	2095	2095	0
24	20240913	210200	52434095	2095	2095	2095	2095	0
25	20240913	210100	52434095	2095	2095	2095	2095	0
26	20240913	210000	52434095	2095	2095	2095	2095	0
27	20240913	205900	52434095	2095	2095	2095	2095	0
28	20240913	205800	52434095	2095	2095	2095	2095	0
29	20240913	205700	52434095	2095	2095	2095	2095	0
30	20240913	205600	52434095	2095	2095	2095	2095	0
31	20240913	205500	52434095	2095	2095	2095	2095	0
32	20240913	205400	52434095	2095	2095	2095	2095	10
33	20240913	205300	52434095	2095	2095	2095	2095	0
34	20240913	205200	52434095	2095	2095	2095	2095	0
35	20240913	205100	52434095	2095	2095	2095	2095	0
36	20240913	205000	52434095	2095	2095	2095	2095	0
37	20240913	204900	52434095	2095	2095	2095	2095	0
38	20240913	204800	52434095	2095	2095	2095	2095	0
39	20240913	204700	52434095	2095	2095	2095	2095	0
40	20240913	204600	52434095	2095	2095	2095	2095	0
41	20240913	204500	52434095	2095	2095	2095	2095	0
42	20240913	204400	52434095	2095	2095	2095	2095	0
43	20240913	204300	52434095	2095	2095	2095	2095	0
44	20240913	204200	52434095	2095	2095	2095	2095	0
45	20240913	204100	52434095	2095	2095	2095	2095	0
46	20240913	204000	52434095	2095	2095	2095	2095	0
47	20240913	203900	52434095	2095	2095	2095	2095	0
48	20240913	203800	52434095	2095	2095	2095	2095	0
49	20240913	203700	52434095	2095	2095	2095	2095	0
50	20240913	203600	52434095	2095	2095	2095	2095	0
51	20240913	203500	52434095	2095	2095	2095	2095	0
52	20240913	203400	52434095	2095	2095	2095	2095	0
53	20240913	203300	52434095	2095	2095	2095	2095	0
54	20240913	203200	52434095	2095	2095	2095	2095	0
55	20240913	203100	52434095	2095	2095	2095	2095	0
56	20240913	203000	52434095	2095	2095	2095	2095	0
57	20240913	202900	52434095	2095	2095	2095	2095	0
58	20240913	202800	52434095	2095	2095	2095	2095	0
59	20240913	202700	52434095	2095	2095	2095	2095	0
60	20240913	202600	52434095	2095	2095	2095	2095	0
61	20240913	202500	52434095	2095	2095	2095	2095	0
62	20240913	202400	52434095	2095	2095	2095	2095	10
63	20240913	202300	52434095	2095	2095	2095	2095	0
64	20240913	202200	52434095	2095	2095	2095	2095	0
65	20240913	202100	52434095	2095	2095	2095	2095	0
66	20240913	202000	52434095	2095	2095	2095	2095	0
67	20240913	201900	52434095	2095	2095	2095	2095	0
68	20240913	201800	52434095	2095	2095	2095	2095	0
69	20240913	201700	52434095	2095	2095	2095	2095	0
70	20240913	201600	52434095	2095	2095	2095	2095	0
71	20240913	201500	52434095	2095	2095	2095	2095	0
72	20240913	201400	52434095	2095	2095	2095	2095	0
73	20240913	201300	52434095	2095	2095	2095	2095	0
74	20240913	201200	52434095	2095	2095	2095	2095	0
75	20240913	201100	52434095	2095	2095	2095	2095	0
76	20240913	201000	52434095	2095	2095	2095	2095	0
77	20240913	200900	52434095	2095	2095	2095	2095	0
78	20240913	200800	52434095	2095	2095	2095	2095	0
79	20240913	200700	52434095	2095	2095	2095	2095	0
80	20240913	200600	52434095	2095	2095	2095	2095	0
81	20240913	200500	52434095	2095	2095	2095	2095	0
82	20240913	200400	52434095	2095	2095	2095	2095	0
83	20240913	200300	52434095	2095	2095	2095	2095	0
84	20240913	200200	52434095	2095	2095	2095	2095	0
85	20240913	200100	52434095	2095	2095	2095	2095	0
86	20240913	200000	52434095	2095	2095	2095	2095	0
87	20240913	195900	52434095	2095	2095	2095	2095	0
88	20240913	195800	52434095	2095	2095	2095	2095	0
89	20240913	195700	52434095	2095	2095	2095	2095	0
90	20240913	195600	52434095	2095	2095	2095	2095	0
91	20240913	195500	52434095	2095	2095	2095	2095	0
92	20240913	195400	52434095	2095	2095	2095	2095	10
93	20240913	195300	52434095	2095	2095	2095	2095	0
94	20240913	195200	52434095	2095	2095	2095	2095	0
95	20240913	195100	52434095	2095	2095	2095	2095	0
96	20240913	195000	52434095	2095	2095	2095	2095	0
97	20240913	194900	52434095	2095	2095	2095	2095	0
98	20240913	194800	52434095	2095	2095	2095	2095	0
99	20240913	194700	52434095	2095	2095	2095	2095	0
100	20240913	194600	52434095	2095	2095	2095	2095	0
101	20240913	194500	52434095	2095	2095	2095	2095	0
102	20240913	194400	52434095	2095	2095	2095	2095	0
103	20240913	194300	52434095	2095	2095	2095	2095	0
104	20240913	194200	52434095	2095	2095	2095	2095	0
105	20240913	194100	52434095	2095	2095	2095	2095	0
106	20240913	194000	52434095	2095	2095	2095	2095	0
107	20240913	193900	52434095	2095	2095	2095	2095	0
108	20240913	193800	52434095	2095	2095	2095	2095	0
109	20240913	193700	52434095	2095	2095	2095	2095	0
110	20240913	193600	52434095	2095	2095	2095	2095	0
111	20240913	193500	52434095	2095	2095	2095	2095	0
112	20240913	193400	52434095	2095	2095	2095	2095	0
113	20240913	193300	52434095	2095	2095	2095	2095	0
114	20240913	193200	52434095	2095	2095	2095	2095	0
115	20240913	193100	52434095	2095	2095	2095	2095	0
116	20240913	193000	52434095	2095	2095	2095	2095	0
117	20240913	192900	52434095	2095	2095	2095	2095	0
118	20240913	192800	52434095	2095	2095	2095	2095	0
119	20240913	192700	52434095	2095	2095	2095	2095	0
120	20240913	192600	52434095	2095	2095	2095	2095	0
121	20240913	192500	52434095	2095	2095	2095	2095	0
122	20240913	192400	52434095	2095	2095	2095	2095	10
123	20240913	192300	52434095	2095	2095	2095	2095	0
124	20240913	192200	52434095	2095	2095	2095	2095	0
125	20240913	192100	52434095	2095	2095	2095	2095	0
126	20240913	192000	52434095	2095	2095	2095	2095	0
127	20240913	191900	52434095	2095	2095	2095	2095	0
128	20240913	191800	52434095	2095	2095	2095	2095	0
129	20240913	191700	52434095	2095	2095	2095	2095	0
130	20240913	191600	52434095	2095	2095	2095	2095	0
131	20240913	191500	52434095	2095	2095	2095	2095	0
132	20240913	191400	52434095	2095	2095	2095	2095	0
133	20240913	191300	52434095	2095	2095	2095	2095	0
134	20240913	191200	52434095	2095	2095	2095	2095	0
135	20240913	191100	52434095	2095	2095	2095	2095	0
136	20240913	191000	52434095	2095	2095	2095	2095	0
137	20240913	190900	52434095	2095	2095	2095	2095	0
138	20240913	190800	52434095	2095	2095	2095	2095	0
139	20240913	190700	52434095	2095	2095	2095	2095	0
140	20240913	190600	52434095	2095	2095	2095	2095	0
141	20240913	190500	52434095	2095	2095	2095	2095	0
142	20240913	190400	52434095	2095	2095	2095	2095	0
143	20240913	190300	52434095	2095	2095	2095	2095	0
144	20240913	190200	52434095	2095	2095	2095	2095	0
145	20240913	190100	52434095	2095	2095	2095	2095	0
146	20240913	190000	52434095	2095	2095	2095	2095	0
147	20240913	185900	52434095	2095	2095	2095	2095	0
148	20240913	185800	52434095	2095	2095	2095	2095	0
149	20240913	185700	52434095	2095	2095	2095	2095	0
150	20240913	185600	52434095	2095	2095	2095	2095	0
151	20240913	185500	52434095	2095	2095	2095	2095	0
152	20240913	185400	52434095	2095	2095	2095	2095	10
153	20240913	185300	52434095	2095	2095	2095	2095	0
154	20240913	185200	52434095	2095	2095	2095	2095	0
155	20240913	185100	52434095	2095	2095	2095	2095	0
156	20240913	185000	52434095	2095	2095	2095	2095	0
157	20240913	184900	52434095	2095	2095	2095	2095	0
158	20240913	184800	52434095	2095	2095	2095	2095	0
159	20240913	184700	52434095	2095	2095	2095	2095	0
160	20240913	184600	52434095	2095	2095	2095	2095	0
161	20240913	184500	52434095	2095	2095	2095	2095	0
162	20240913	184400	52434095	2095	2095	2095	2095	0
163	20240913	184300	52434095	2095	2095	2095	2095	0
164	20240913	184200	52434095	2095	2095	2095	2095	0
165	20240913	184100	52434095	2095	2095	2095	2095	0
166	20240913	184000	52434095	2095	2095	2095	2095	0
167	20240913	183900	52434095	2095	2095	2095	2095	0
168	20240913	183800	52434095	2095	2095	2095	2095	0
169	20240913	183700	52434095	2095	2095	2095	2095	0
170	20240913	183600	52434095	2095	2095	2095	2095	0
171	20240913	183500	52434095	2095	2095	2095	2095	0
172	20240913	183400	52434095	2095	2095	2095	2095	0
173	20240913	183300	52434095	2095	2095	2095	2095	0
174	20240913	183200	52434095	2095	2095	2095	2095	0
175	20240913	183100	52434095	2095	2095	2095	2095	0
176	20240913	183000	52434095	2095	2095	2095	2095	0
177	20240913	182900	52434095	2095	2095	2095	2095	0
178	20240913	182800	52434095	2095	2095	2095	2095	0
179	20240913	182700	52434095	2095	2095	2095	2095	0
180	20240913	182600	52434095	2095	2095	2095	2095	0
181	20240913	182500	52434095	2095	2095	2095	2095	0
182	20240913	182400	52434095	2095	2095	2095	2095	10
183	20240913	182300	52434095	2095	2095	2095	2095	0
184	20240913	182200	52434095	2095	2095	2095	2095	0
185	20240913	182100	52434095	2095	2095	2095	2095	0
186	20240913	182000	52434095	2095	2095	2095	2095	0
187	20240913	181900	52434095	2095	2095	2095	2095	0
188	20240913	181800	52434095	2095	2095	2095	2095	0
189	20240913	181700	52434095	2095	2095	2095	2095	0
190	20240913	181600	52434095	2095	2095	2095	2095	0
191	20240913	181500	52434095	2095	2095	2095	2095	0
192	20240913	181400	52434095	2095	2095	2095	2095	0
193	20240913	181300	52434095	2095	2095	2095	2095	0
194	20240913	181200	52434095	2095	2095	2095	2095	0
195	20240913	181100	52434095	2095	2095	2095	2095	0
196	20240913	181000	52434095	2095	2095	2095	2095	0
197	20240913	180900	52434095	2095	2095	2095	2095	0
198	20240913	180800	52434095	2095	2095	2095	2095	0
199	20240913	180700	52434095	2095	2095	2095	2095	0
200	20240913	180600	52434095	2095	2095	2095	2095	0
201	20240913	180500	52434095	2095	2095	2095	2095	0
202	20240913	180400	52434095	2095	2095	2095	2095	0
203	20240913	180300	52434095	2095	2095	2095	2095	0
204	20240913	180200	52434095	2095	2095	2095	2095	0
205	20240913	180100	52434095	2095	2095	2095	2095	0
206	20240913	180000	52434095	2095	2095	2095	2095	0
207	20240913	175900	52434095	2095	2095	2095	2095	0
208	20240913	175800	52434095	2095	2095	2095	2095	0
209	20240913	175700	52434095	2095	2095	2095	2095	0
210	20240913	175600	52434095	2095	2095	2095	2095	0
211	20240913	175500	52434095	2095	2095	2095	2095	0
212	20240913	175400	52434095	2095	2095	2095	2095	10
213	20240913	175300	52434095	2095	2095	2095	2095	0
214	20240913	175200	52434095	2095	2095	2095	2095	0
215	20240913	175100	52434095	2095	2095	2095	2095	0
216	20240913	175000	52434095	2095	2095	2095	2095	0
217	20240913	174900	52434095	2095	2095	2095	2095	0
218	20240913	174800	52434095	2095	2095	2095	2095	0
219	20240913	174700	52434095	2095	2095	2095	2095	0
220	20240913	174600	52434095	2095	2095	2095	2095	0
221	20240913	174500	52434095	2095	2095	2095	2095	0
222	20240913	174400	52434095	2095	2095	2095	2095	0
223	20240913	174300	52434095	2095	2095	2095	2095	0
224	20240913	174200	52434095	2095	2095	2095	2095	0
225	20240913	174100	52434095	2095	2095	2095	2095	0
226	20240913	174000	52434095	2095	2095	2095	2095	0
227	20240913	173900	52434095	2095	2095	2095	2095	0
228	20240913	173800	52434095	2095	2095	2095	2095	0
229	20240913	173700	52434095	2095	2095	2095	2095	0
230	20240913	173600	52434095	2095	2095	2095	2095	0
231	20240913	173500	52434095	2095	2095	2095	2095	0
232	20240913	173400	52434095	2095	2095	2095	2095	0
233	20240913	173300	52434095	2095	2095	2095	2095	0
234	20240913	173200	52434095	2095	2095	2095	2095	0
235	20240913	173100	52434095	2095	2095	2095	2095	0
236	20240913	173000	52434095	2095	2095	2095	2095	0
237	20240913	172900	52434095	2095	2095	2095	2095	0
238	20240913	172800	52434095	2095	2095	2095	2095	0
239	20240913	172700	52434095	2095	2095	2095	2095	0
240	20240913	172600	52434095	2095	2095	2095	2095	0
241	20240913	172500	52434095	2095	2095	2095	2095	0
242	20240913	172400	52434095	2095	2095	2095	2095	10
243	20240913	172300	52434095	2095	2095	2095	2095	0
244	20240913	172200	52434095	2095	2095	2095	2095	0
245	20240913	172100	52434095	2095	2095	2095	2095	0
246	20240913	172000	52434095	2095	2095	2095	2095	0
247	20240913	171900	52434095	2095	2095	2095	2095	0
248	20240913	171800	52434095	2095	2095	2095	2095	0
249	20240913	171700	52434095	2095	2095	2095	2095	0
250	20240913	171600	52434095	2095	2095	2095	2095	0
251	20240913	171500	52434095	2095	2095	2095	2095	0
252	20240913	171400	52434095	2095	2095	2095	2095	0
253	20240913	171300	52434095	2095	2095	2095	2095	0
254	20240913	171200	52434095	2095	2095	2095	2095	0
255	20240913	171100	52434095	2095	2095	2095	2095	0
256	20240913	171000	52434095	2095	2095	2095	2095	0
257	20240913	170900	52434095	2095	2095	2095	2095	0
258	20240913	170800	52434095	2095	2095	2095	2095	0
259	20240913	170700	52434095	2095	2095	2095	2095	0
260	20240913	170600	52434095	2095	2095	2095	2095	0
261	20240913	170500	52434095	2095	2095	2095	2095	0
262	20240913	170400	52434095	2095	2095	2095	2095	0
263	20240913	170300	52434095	2095	2095	2095	2095	0
264	20240913	170200	52434095	2095	2095	2095	2095	0
265	20240913	170100	52434095	2095	2095	2095	2095	0
266	20240913	170000	52434095	2095	2095	2095	2095	0
267	20240913	165900	52434095	2095	2095	2095	2095	0
268	20240913	165800	52434095	2095	2095	2095	2095	0
269	20240913	165700	52434095	2095	2095	2095	2095	0
270	20240913	165600	52434095	2095	2095	2095	2095	0
271	20240913	165500	52434095	2095	2095	2095	2095	0
272	20240913	165400	52434095	2095	2095	2095	2095	10
273	20240913	165300	52434095	2095	2095	2095	2095	0
274	20240913	165200	52434095	2095	2095	2095	2095	0
275	20240913	165100	52434095	2095	2095	2095	2095	0
276	20240913	165000	52434095	2095	2095	2095	2095	0
277	20240913	164900	52434095	2095	2095	2095	2095	0
278	20240913	164800	52434095	2095	2095	2095	2095	0
279	20240913	164700	52434095	2095	2095	2095	2095	0
280	20240913	164600	52434095	2095	2095	2095	2095	0
281	20240913	164500	52434095	2095	2095	2095	2095	0
282	20240913	164400	52434095	2095	2095	2095	2095	0
283	20240913	164300	52434095	2095	2095	2095	2095	0
284	20240913	164200	52434095	2095	2095	2095	2095	0
285	20240913	164100	52434095	2095	2095	2095	2095	0
286	20240913	164000	52434095	2095	2095	2095	2095	0
287	20240913	163900	52434095	2095	2095	2095	2095	0
288	20240913	163800	52434095	2095	2095	2095	2095	0
289	20240913	163700	52434095	2095	2095	2095	2095	0
290	20240913	163600	52434095	2095	2095	2095	2095	0
291	20240913	163500	52434095	2095	2095	2095	2095	0
292	20240913	163400	52434095	2095	2095	2095	2095	0
293	20240913	163300	52434095	2095	2095	2095	2095	0
294	20240913	163200	52434095	2095	2095	2095	2095	0
295	20240913	163100	52434095	2095	2095	2095	2095	0
296	20240913	163000	52434095	2095	2095	2095	2095	0
297	20240913	162900	52434095	2095	2095	2095	2095	0
298	20240913	162800	52434095	2095	2095	2095	2095	0
299	20240913	162700	52434095	2095	2095	2095	2095	0
300	20240913	162600	52434095	2095	2095	2095	2095	0
301	20240913	162500	52434095	2095	2095	2095	2095	0
302	20240913	162400	52434095	2095	2095	2095	2095	10
303	20240913	162300	52434095	2095	2095	2095	2095	0
304	20240913	162200	52434095	2095	2095	2095	2095	0
305	20240913	162100	52434095	2095	2095	2095	2095	0
306	20240913	162000	52434095	2095	2095	2095	2095	0
307	20240913	161900	52434095	2095	2095	2095	2095	0
308	20240913	161800	52434095	2095	2095	2095	2095	0
309	20240913	161700	52434095	2095	2095	2095	2095	0
310	20240913	161600	52434095	2095	2095	2095	2095	0
311	20240913	161500	52434095	2095	2095	2095	2095	0
312	20240913	161400	52434095	2095	2095	2095	2095	0
313	20240913	161300	52434095	2095	2095	2095	2095	0
314	20240913	161200	52434095	2095	2095	2095	2095	0
315	20240913	161100	52434095	2095	2095	2095	2095	0
316	20240913	161000	52434095	2095	2095	2095	2095	0
317	20240913	160900	52434095	2095	2095	2095	2095	0
318	20240913	160800	52434095	2095	2095	2095	2095	0
319	20240913	160700	52434095	2095	2095	2095	2095	0
320	20240913	160600	52434095	2095	2095	2095	2095	0
321	20240913	160500	52434095	2095	2095	2095	2095	0
322	20240913	160400	52434095	2095	2095	2095	2095	0
323	20240913	160300	52434095	2095	2095	2095	2095	0
324	20240913	160200	52434095	2095	2095	2095	2095	0
325	20240913	160100	52434095	2095	2095	2095	2095	0
326	20240913	160000	52434095	2095	2095	2095	2095	0
327	20240913	155900	52434095	2095	2095	2095	2095	0
328	20240913	155800	52434095	2095	2095	2095	2095	0
329	20240913	155700	52434095	2095	2095	2095	2095	0
330	20240913	155600	52434095	2095	2095	2095	2095	0
331	20240913	155500	52434095	2095	2095	2095	2095	0
332	20240913	155400	52434095	2095	2095	2095	2095	10
333	20240913	155300	52434095	2095	2095	2095	2095	0
334	20240913	155200	52434095	2095	2095	2095	2095	0
335	20240913	155100	52434095	2095	2095	2095	2095	0
336	20240913	155000	52434095	2095	2095	2095	2095	0
337	20240913	154900	52434095	2095	2095	2095	2095	0
338	20240913	154800	52434095	2095	2095	2095	2095	0
339	20240913	154700	52434095	2095	2095	2095	2095	0
340	20240913	154600	52434095	2095	2095	2095	2095	0
341	20240913	154500	52434095	2095	2095	2095	2095	0
342	20240913	154400	52434095	2095	2095	2095	2095	0
343	20240913	154300	52434095	2095	2095	2095	2095	0
344	20240913	154200	52434095	2095	2095	2095	2095	0
345	20240913	154100	52434095	2095	2095	2095	2095	0
346	20240913	154000	52434095	2095	2095	2095	2095	0
347	20240913	153900	52434095	2095	2095	2095	2095	0
348	20240913	153800	52434095	2095	2095	2095	2095	0
349	20240913	153700	52434095	2095	2095	2095	2095	0
350	20240913	153600	52434095	2095	2095	2095	2095	0
351	20240913	153500	52434095	2095	2095	2095	2095	0
352	20240913	153400	52434095	2095	2095	2095	2095	0
353	20240913	153300	52434095	2095	2095	2095	2095	0
354	20240913	153200	52434095	2095	2095	2095	2095	0
355	20240913	153100	52434095	2095	2095	2095	2095	0
356	20240913	153000	52434095	2095	2095	2095	2095	10
357	20240913	152900	52413145	2085	2085	2085	2085	0
358	20240913	152800	52413145	2085	2085	2085	2085	0
359	20240913	152700	52413145	2085	2085	2085	2085	0
360	20240913	152600	52413145	2085	2085	2085	2085	0
361	20240913	152500	52413145	2085	2085	2085	2085	0
362	20240913	152400	52413145	2085	2085	2085	2085	0
363	20240913	152300	52413145	2085	2085	2085	2085	0
364	20240913	152200	52413145	2085	2085	2085	2085	0
365	20240913	152100	52413145	2085	2085	2085	2085	0
366	20240913	152000	52413145	2085	2085	2085	2085	0
367	20240913	151900	52413145	2085	2085	2085	2085	476
368	20240913	151800	51420685	2085	2085	2085	2085	0
369	20240913	151700	51420685	2085	2085	2085	2085	0
370	20240913	151600	51420685	2085	2085	2085	2085	0
371	20240913	151500	51420685	2085	2085	2085	2085	0
372	20240913	151400	51420685	2085	2085	2085	2085	0
373	20240913	151300	51420685	2085	2085	2085	2085	0
374	20240913	151200	51420685	2085	2085	2085	2085	0
375	20240913	151100	51420685	2085	2085	2085	2085	0
376	20240913	151000	51420685	2085	2085	2085	2085	1240
377	20240913	150900	48835285	2095	2095	2095	2095	0
378	20240913	150800	48835285	2095	2095	2095	2095	0
379	20240913	150700	48835285	2095	2095	2095	2095	0
380	20240913	150600	48835285	2095	2095	2095	2095	0
381	20240913	150500	48835285	2095	2095	2095	2095	1
382	20240913	150400	48833190	2090	2090	2090	2090	0
383	20240913	150300	48833190	2090	2090	2090	2090	0
384	20240913	150200	48833190	2090	2090	2090	2090	0
385	20240913	150100	48833190	2090	2090	2090	2090	0
386	20240913	150000	48833190	2090	2090	2090	2090	0
387	20240913	145900	48833190	2090	2090	2090	2090	0
388	20240913	145800	48833190	2090	2090	2090	2090	0
389	20240913	145700	48833190	2090	2090	2090	2090	0
390	20240913	145600	48833190	2090	2090	2090	2090	0
391	20240913	145500	48833190	2090	2090	2090	2090	0
392	20240913	145400	48833190	2090	2090	2090	2090	0
393	20240913	145300	48833190	2090	2090	2090	2090	0
394	20240913	145200	48833190	2090	2090	2090	2090	0
395	20240913	145100	48833190	2090	2090	2090	2090	0
396	20240913	145000	48833190	2090	2090	2090	2090	0
397	20240913	144900	48833190	2090	2090	2090	2090	0
398	20240913	144800	48833190	2090	2090	2090	2090	0
399	20240913	144700	48833190	2090	2090	2090	2090	0
400	20240913	144600	48833190	2090	2090	2090	2090	0
401	20240913	144500	48833190	2090	2090	2090	2090	0
402	20240913	144400	48833190	2090	2090	2090	2090	0
403	20240913	144300	48833190	2090	2090	2090	2090	0
404	20240913	144200	48833190	2090	2090	2090	2090	0
405	20240913	144100	48833190	2090	2090	2090	2090	0
406	20240913	144000	48833190	2090	2090	2090	2090	0
407	20240913	143900	48833190	2090	2090	2090	2090	0
408	20240913	143800	48833190	2090	2090	2090	2090	0
409	20240913	143700	48833190	2090	2090	2090	2090	0
410	20240913	143600	48833190	2090	2090	2090	2090	0
411	20240913	143500	48833190	2090	2090	2090	2090	0
412	20240913	143400	48833190	2090	2090	2090	2090	500
413	20240913	143300	47788190	2090	2090	2090	2090	0
414	20240913	143200	47788190	2090	2090	2090	2090	0
415	20240913	143100	47788190	2090	2090	2090	2090	0
416	20240913	143000	47788190	2090	2090	2090	2090	0
417	20240913	142900	47788190	2090	2090	2090	2090	0
418	20240913	142800	47788190	2090	2090	2090	2090	0
419	20240913	142700	47788190	2090	2090	2090	2090	150
420	20240913	142600	47474690	2090	2090	2090	2090	150
421	20240913	142500	47161190	2090	2090	2090	2090	400
422	20240913	142400	46325190	2090	2090	2090	2090	465
423	20240913	142300	45353340	2090	2090	2090	2090	0
424	20240913	142200	45353340	2090	2090	2090	2090	0
425	20240913	142100	45353340	2090	2090	2090	2090	0
426	20240913	142000	45353340	2090	2090	2090	2090	0
427	20240913	141900	45353340	2090	2090	2090	2090	0
428	20240913	141800	45353340	2090	2090	2090	2090	1
429	20240913	141700	45351250	2085	2085	2085	2085	0
430	20240913	141600	45351250	2085	2085	2085	2085	0
431	20240913	141500	45351250	2085	2085	2085	2085	0
432	20240913	141400	45351250	2085	2085	2085	2085	0
433	20240913	141300	45351250	2085	2085	2085	2085	0
434	20240913	141200	45351250	2085	2085	2085	2085	0
435	20240913	141100	45351250	2085	2085	2085	2085	0
436	20240913	141000	45351250	2085	2085	2085	2085	0
437	20240913	140900	45351250	2085	2085	2085	2085	0
438	20240913	140800	45351250	2085	2085	2085	2085	0
439	20240913	140700	45351250	2085	2085	2085	2085	0
440	20240913	140600	45351250	2085	2085	2085	2085	0
441	20240913	140500	45351250	2085	2085	2085	2085	7000
442	20240913	140400	30756250	2090	2090	2090	2090	0
443	20240913	140300	30756250	2090	2090	2090	2090	0
444	20240913	140200	30756250	2090	2090	2090	2090	0
445	20240913	140100	30756250	2090	2090	2090	2090	0
446	20240913	140000	30756250	2090	2090	2090	2090	0
447	20240913	135900	30756250	2090	2090	2090	2090	959
448	20240913	135800	28751940	2085	2085	2085	2085	118
449	20240913	135700	28505910	2085	2085	2085	2085	0
450	20240913	135600	28505910	2085	2085	2085	2085	0
451	20240913	135500	28505910	2085	2085	2085	2085	0
452	20240913	135400	28505910	2085	2085	2085	2085	0
453	20240913	135300	28505910	2085	2085	2085	2085	0
454	20240913	135200	28505910	2085	2085	2085	2085	0
455	20240913	135100	28505910	2085	2085	2085	2085	882
456	20240913	135000	26666940	2085	2085	2085	2085	0
457	20240913	134900	26666940	2085	2085	2085	2085	0
458	20240913	134800	26666940	2085	2085	2085	2085	74
459	20240913	134700	26512650	2090	2090	2090	2090	0
460	20240913	134600	26512650	2090	2090	2090	2090	0
461	20240913	134500	26512650	2090	2090	2090	2090	0
462	20240913	134400	26512650	2090	2090	2090	2090	0
463	20240913	134300	26512650	2090	2090	2090	2090	0
464	20240913	134200	26512650	2090	2090	2090	2090	0
465	20240913	134100	26512650	2090	2090	2090	2090	0
466	20240913	134000	26512650	2090	2090	2090	2090	0
467	20240913	133900	26512650	2090	2090	2090	2090	0
468	20240913	133800	26512650	2090	2090	2090	2090	0
469	20240913	133700	26512650	2090	2090	2090	2090	0
470	20240913	133600	26512650	2090	2090	2090	2090	0
471	20240913	133500	26512650	2090	2090	2090	2090	0
472	20240913	133400	26512650	2090	2090	2090	2090	0
473	20240913	133300	26512650	2090	2090	2090	2090	0
474	20240913	133200	26512650	2090	2090	2090	2090	0
475	20240913	133100	26512650	2090	2090	2090	2090	0
476	20240913	133000	26512650	2090	2090	2090	2090	0
477	20240913	132900	26512650	2090	2090	2090	2090	0
478	20240913	132800	26512650	2090	2090	2090	2090	0
479	20240913	132700	26512650	2090	2090	2090	2090	0
480	20240913	132600	26512650	2090	2090	2090	2090	0
481	20240913	132500	26512650	2090	2090	2090	2090	0
482	20240913	132400	26512650	2090	2090	2090	2090	0
483	20240913	132300	26512650	2090	2090	2090	2090	0
484	20240913	132200	26512650	2090	2090	2090	2090	0
485	20240913	132100	26512650	2090	2090	2090	2090	0
486	20240913	132000	26512650	2090	2090	2090	2090	0
487	20240913	131900	26512650	2090	2090	2090	2090	0
488	20240913	131800	26512650	2090	2090	2090	2090	0
489	20240913	131700	26512650	2090	2090	2090	2090	0
490	20240913	131600	26512650	2090	2090	2090	2090	0
491	20240913	131500	26512650	2090	2090	2090	2090	0
492	20240913	131400	26512650	2090	2090	2090	2090	0
493	20240913	131300	26512650	2090	2090	2090	2090	0
494	20240913	131200	26512650	2090	2090	2090	2090	0
495	20240913	131100	26512650	2090	2090	2090	2090	0
496	20240913	131000	26512650	2090	2090	2090	2090	0
497	20240913	130900	26512650	2090	2090	2090	2090	0
498	20240913	130800	26512650	2090	2090	2090	2090	0
499	20240913	130700	26512650	2090	2090	2090	2090	0
500	20240913	130600	26512650	2090	2090	2090	2090	0
501	20240913	130500	26512650	2090	2090	2090	2090	0
502	20240913	130400	26512650	2090	2090	2090	2090	0
503	20240913	130300	26512650	2090	2090	2090	2090	0
504	20240913	130200	26512650	2090	2090	2090	2090	0
505	20240913	130100	26512650	2090	2090	2090	2090	0
506	20240913	130000	26512650	2090	2090	2090	2090	0
507	20240913	125900	26512650	2090	2090	2090	2090	0
508	20240913	125800	26512650	2090	2090	2090	2090	0
509	20240913	125700	26512650	2090	2090	2090	2090	0
510	20240913	125600	26512650	2090	2090	2090	2090	0
511	20240913	125500	26512650	2090	2090	2090	2090	0
512	20240913	125400	26512650	2090	2090	2090	2090	0
513	20240913	125300	26512650	2090	2090	2090	2090	0
514	20240913	125200	26512650	2090	2090	2090	2090	0
515	20240913	125100	26512650	2090	2090	2090	2090	0
516	20240913	125000	26512650	2090	2090	2090	2090	0
517	20240913	124900	26512650	2090	2090	2090	2090	0
518	20240913	124800	26512650	2090	2090	2090	2090	0
519	20240913	124700	26512650	2090	2090	2090	2090	0
520	20240913	124600	26512650	2090	2090	2090	2090	0
521	20240913	124500	26512650	2090	2090	2090	2090	0
522	20240913	124400	26512650	2090	2090	2090	2090	0
523	20240913	124300	26512650	2090	2090	2090	2090	0
524	20240913	124200	26512650	2090	2090	2090	2090	0
525	20240913	124100	26512650	2090	2090	2090	2090	0
526	20240913	124000	26512650	2090	2090	2090	2090	0
527	20240913	123900	26512650	2090	2090	2090	2090	0
528	20240913	123800	26512650	2090	2090	2090	2090	0
529	20240913	123700	26512650	2090	2090	2090	2090	0
530	20240913	123600	26512650	2090	2090	2090	2090	0
531	20240913	123500	26512650	2090	2090	2090	2090	0
532	20240913	123400	26512650	2090	2090	2090	2090	0
533	20240913	123300	26512650	2090	2090	2090	2090	0
534	20240913	123200	26512650	2090	2090	2090	2090	0
535	20240913	123100	26512650	2090	2090	2090	2090	0
536	20240913	123000	26512650	2090	2090	2090	2090	0
537	20240913	122900	26512650	2090	2090	2090	2090	0
538	20240913	122800	26512650	2090	2090	2090	2090	0
539	20240913	122700	26512650	2090	2090	2090	2090	0
540	20240913	122600	26512650	2090	2090	2090	2090	0
541	20240913	122500	26512650	2090	2090	2090	2090	0
542	20240913	122400	26512650	2090	2090	2090	2090	0
543	20240913	122300	26512650	2090	2090	2090	2090	0
544	20240913	122200	26512650	2090	2090	2090	2090	0
545	20240913	122100	26512650	2090	2090	2090	2090	0
546	20240913	122000	26512650	2090	2090	2090	2090	0
547	20240913	121900	26512650	2090	2090	2090	2090	0
548	20240913	121800	26512650	2090	2090	2090	2090	0
549	20240913	121700	26512650	2090	2090	2090	2090	0
550	20240913	121600	26512650	2090	2090	2090	2090	0
551	20240913	121500	26512650	2090	2090	2090	2090	625
552	20240913	121400	25206400	2090	2090	2090	2090	0
553	20240913	121300	25206400	2090	2090	2090	2090	0
554	20240913	121200	25206400	2090	2090	2090	2090	0
555	20240913	121100	25206400	2090	2090	2090	2090	40
556	20240913	121000	25122800	2090	2090	2090	2090	0
557	20240913	120900	25122800	2090	2090	2090	2090	0
558	20240913	120800	25122800	2090	2090	2090	2090	0
559	20240913	120700	25122800	2090	2090	2090	2090	8003
560	20240913	120600	8396530	2090	2090	2090	2090	0
561	20240913	120500	8396530	2090	2090	2090	2090	0
562	20240913	120400	8396530	2090	2090	2090	2090	0
563	20240913	120300	8396530	2090	2090	2090	2090	0
564	20240913	120200	8396530	2090	2090	2090	2090	0
565	20240913	120100	8396530	2090	2090	2090	2090	0
566	20240913	120000	8396530	2090	2090	2090	2090	0
567	20240913	115900	8396530	2090	2090	2090	2090	0
568	20240913	115800	8396530	2090	2090	2090	2090	0
569	20240913	115700	8396530	2090	2090	2090	2090	0
570	20240913	115600	8396530	2090	2090	2090	2090	0
571	20240913	115500	8396530	2090	2090	2090	2090	0
572	20240913	115400	8396530	2090	2090	2090	2090	0
573	20240913	115300	8396530	2090	2090	2090	2090	0
574	20240913	115200	8396530	2090	2090	2090	2090	0
575	20240913	115100	8396530	2090	2090	2090	2090	0
576	20240913	115000	8396530	2090	2090	2090	2090	0
577	20240913	114900	8396530	2090	2090	2090	2090	0
578	20240913	114800	8396530	2090	2090	2090	2090	0
579	20240913	114700	8396530	2090	2090	2090	2090	0
580	20240913	114600	8396530	2090	2090	2090	2090	0
581	20240913	114500	8396530	2090	2090	2090	2090	0
582	20240913	114400	8396530	2090	2090	2090	2090	0
583	20240913	114300	8396530	2090	2090	2090	2090	0
584	20240913	114200	8396530	2090	2090	2090	2090	0
585	20240913	114100	8396530	2090	2090	2090	2090	0
586	20240913	114000	8396530	2090	2090	2090	2090	0
587	20240913	113900	8396530	2090	2090	2090	2090	0
588	20240913	113800	8396530	2090	2090	2090	2090	0
589	20240913	113700	8396530	2090	2090	2090	2090	0
590	20240913	113600	8396530	2090	2090	2090	2090	0
591	20240913	113500	8396530	2090	2090	2090	2090	0
592	20240913	113400	8396530	2090	2090	2090	2090	0
593	20240913	113300	8396530	2090	2090	2090	2090	0
594	20240913	113200	8396530	2090	2090	2090	2090	0
595	20240913	113100	8396530	2090	2090	2090	2090	0
596	20240913	113000	8396530	2090	2090	2090	2090	0
597	20240913	112900	8396530	2090	2090	2090	2090	0
598	20240913	112800	8396530	2090	2090	2090	2090	0
599	20240913	112700	8396530	2090	2090	2090	2090	0
600	20240913	112600	8396530	2090	2090	2090	2090	0
601	20240913	112500	8396530	2090	2090	2090	2090	110
602	20240913	112400	8166630	2090	2090	2090	2090	0
603	20240913	112300	8166630	2090	2090	2090	2090	0
604	20240913	112200	8166630	2090	2090	2090	2090	0
605	20240913	112100	8166630	2090	2090	2090	2090	0
606	20240913	112000	8166630	2090	2090	2090	2090	0
607	20240913	111900	8166630	2090	2090	2090	2090	0
608	20240913	111800	8166630	2090	2090	2090	2090	0
609	20240913	111700	8166630	2090	2090	2090	2090	0
610	20240913	111600	8166630	2090	2090	2090	2090	0
611	20240913	111500	8166630	2090	2090	2090	2090	0
612	20240913	111400	8166630	2090	2090	2090	2090	0
613	20240913	111300	8166630	2090	2090	2090	2090	0
614	20240913	111200	8166630	2090	2090	2090	2090	0
615	20240913	111100	8166630	2090	2090	2090	2090	0
616	20240913	111000	8166630	2090	2090	2090	2090	0
617	20240913	110900	8166630	2090	2090	2090	2090	0
618	20240913	110800	8166630	2090	2090	2090	2090	0
619	20240913	110700	8166630	2090	2090	2090	2090	0
620	20240913	110600	8166630	2090	2090	2090	2090	0
621	20240913	110500	8166630	2090	2090	2090	2090	0
622	20240913	110400	8166630	2090	2090	2090	2090	0
623	20240913	110300	8166630	2090	2090	2090	2090	0
624	20240913	110200	8166630	2090	2090	2090	2090	0
625	20240913	110100	8166630	2090	2090	2090	2090	0
626	20240913	110000	8166630	2090	2090	2090	2090	0
627	20240913	105900	8166630	2090	2090	2090	2090	0
628	20240913	105800	8166630	2090	2090	2090	2090	0
629	20240913	105700	8166630	2090	2090	2090	2090	0
630	20240913	105600	8166630	2090	2090	2090	2090	0
631	20240913	105500	8166630	2090	2090	2090	2090	0
632	20240913	105400	8166630	2090	2090	2090	2090	0
633	20240913	105300	8166630	2090	2090	2090	2090	0
634	20240913	105200	8166630	2090	2090	2090	2090	0
635	20240913	105100	8166630	2090	2090	2090	2090	0
636	20240913	105000	8166630	2090	2090	2090	2090	0
637	20240913	104900	8166630	2090	2090	2090	2090	0
638	20240913	104800	8166630	2090	2090	2090	2090	0
639	20240913	104700	8166630	2090	2090	2090	2090	0
640	20240913	104600	8166630	2090	2090	2090	2090	0
641	20240913	104500	8166630	2090	2090	2090	2090	0
642	20240913	104400	8166630	2090	2090	2090	2090	0
643	20240913	104300	8166630	2090	2090	2090	2090	0
644	20240913	104200	8166630	2090	2090	2090	2090	0
645	20240913	104100	8166630	2090	2090	2090	2090	0
646	20240913	104000	8166630	2090	2090	2090	2090	0
647	20240913	103900	8166630	2090	2090	2090	2090	0
648	20240913	103800	8166630	2090	2090	2090	2090	0
649	20240913	103700	8166630	2090	2090	2090	2090	0
650	20240913	103600	8166630	2090	2090	2090	2090	0
651	20240913	103500	8166630	2090	2090	2090	2090	0
652	20240913	103400	8166630	2090	2090	2090	2090	0
653	20240913	103300	8166630	2090	2090	2090	2090	379
654	20240913	103200	7374520	2095	2095	2095	2095	0
655	20240913	103100	7374520	2095	2095	2095	2095	0
656	20240913	103000	7374520	2095	2095	2095	2095	0
657	20240913	102900	7374520	2095	2095	2095	2095	0
658	20240913	102800	7374520	2095	2095	2095	2095	0
659	20240913	102700	7374520	2095	2090	2095	2090	1430
660	20240913	102600	4385785	2090	2090	2090	2090	0
661	20240913	102500	4385785	2090	2090	2090	2090	0
662	20240913	102400	4385785	2090	2090	2090	2090	0
663	20240913	102300	4385785	2090	2090	2090	2090	0
664	20240913	102200	4385785	2090	2090	2090	2090	0
665	20240913	102100	4385785	2090	2090	2090	2090	0
666	20240913	102000	4385785	2090	2090	2090	2090	0
667	20240913	101900	4385785	2090	2090	2090	2090	0
668	20240913	101800	4385785	2090	2090	2090	2090	0
669	20240913	101700	4385785	2090	2090	2090	2090	0
670	20240913	101600	4385785	2090	2090	2090	2090	0
671	20240913	101500	4385785	2090	2090	2090	2090	0
672	20240913	101400	4385785	2090	2090	2090	2090	0
673	20240913	101300	4385785	2090	2090	2090	2090	0
674	20240913	101200	4385785	2090	2070	2090	2070	3
675	20240913	101100	4379555	2090	2090	2090	2090	0
676	20240913	101000	4379555	2090	2090	2090	2090	0
677	20240913	100900	4379555	2090	2090	2090	2090	0
678	20240913	100800	4379555	2090	2090	2090	2090	0
679	20240913	100700	4379555	2090	2090	2090	2090	0
680	20240913	100600	4379555	2090	2090	2090	2090	0
681	20240913	100500	4379555	2090	2090	2090	2090	0
682	20240913	100400	4379555	2090	2090	2090	2090	0
683	20240913	100300	4379555	2090	2090	2090	2090	0
684	20240913	100200	4379555	2090	2090	2090	2090	0
685	20240913	100100	4379555	2090	2090	2090	2090	0
686	20240913	100000	4379555	2090	2090	2090	2090	0
687	20240913	095900	4379555	2090	2090	2090	2090	0
688	20240913	095800	4379555	2090	2090	2090	2090	0
689	20240913	095700	4379555	2090	2090	2090	2090	0
690	20240913	095600	4379555	2090	2090	2090	2090	0
691	20240913	095500	4379555	2090	2090	2090	2090	0
692	20240913	095400	4379555	2090	2090	2090	2090	0
693	20240913	095300	4379555	2090	2090	2090	2090	0
694	20240913	095200	4379555	2090	2090	2090	2090	0
695	20240913	095100	4379555	2090	2090	2090	2090	0
696	20240913	095000	4379555	2090	2090	2090	2090	0
697	20240913	094900	4379555	2090	2090	2090	2090	0
698	20240913	094800	4379555	2090	2090	2090	2090	0
699	20240913	094700	4379555	2090	2090	2090	2090	0
700	20240913	094600	4379555	2090	2090	2090	2090	0
701	20240913	094500	4379555	2090	2090	2090	2090	0
702	20240913	094400	4379555	2090	2090	2090	2090	0
703	20240913	094300	4379555	2090	2090	2090	2090	0
704	20240913	094200	4379555	2090	2090	2090	2090	0
705	20240913	094100	4379555	2090	2090	2090	2090	0
706	20240913	094000	4379555	2090	2090	2090	2090	0
707	20240913	093900	4379555	2090	2085	2090	2085	30
708	20240913	093800	4316970	2060	2060	2060	2060	0
709	20240913	093700	4316970	2060	2060	2060	2060	0
710	20240913	093600	4316970	2060	2065	2065	2060	2093
711	20240913	093500	2105	2105	2105	2105	2105	0
712	20240913	093400	2105	2105	2105	2105	2105	0
713	20240913	093300	2105	2105	2105	2105	2105	0
714	20240913	093200	2105	2105	2105	2105	2105	0
715	20240913	093100	2105	2105	2105	2105	2105	0
716	20240913	093000	2105	2105	2105	2105	2105	0
717	20240913	092900	2105	2105	2105	2105	2105	0
718	20240913	092800	2105	2105	2105	2105	2105	0
719	20240913	092700	2105	2105	2105	2105	2105	0
720	20240913	092600	2105	2105	2105	2105	2105	0
721	20240913	092500	2105	2105	2105	2105	2105	0
722	20240913	092400	2105	2105	2105	2105	2105	0
723	20240913	092300	2105	2105	2105	2105	2105	0
724	20240913	092200	2105	2105	2105	2105	2105	0
725	20240913	092100	2105	2105	2105	2105	2105	0
726	20240913	092000	2105	2105	2105	2105	2105	0
727	20240913	091900	2105	2105	2105	2105	2105	0
728	20240913	091800	2105	2105	2105	2105	2105	0
729	20240913	091700	2105	2105	2105	2105	2105	0
730	20240913	091600	2105	2105	2105	2105	2105	0
731	20240913	091500	2105	2105	2105	2105	2105	0
732	20240913	091400	2105	2105	2105	2105	2105	0
733	20240913	091300	2105	2105	2105	2105	2105	0
734	20240913	091200	2105	2105	2105	2105	2105	0
735	20240913	091100	2105	2105	2105	2105	2105	0
736	20240913	091000	2105	2105	2105	2105	2105	0
737	20240913	090900	2105	2105	2105	2105	2105	0
738	20240913	090800	2105	2105	2105	2105	2105	1
739	20240913	090700	0	2080	2080	2080	2080	0
740	20240913	090600	0	2080	2080	2080	2080	0
741	20240913	090500	0	2080	2080	2080	2080	0
742	20240913	090400	0	2080	2080	2080	2080	0
743	20240913	090300	0	2080	2080	2080	2080	0
744	20240913	090200	0	2080	2080	2080	2080	0
745	20240913	090100	0	2080	2080	2080	2080	0
746	20240913	090000	0	2080	2080	2080	2080	0