KissMeData/439410/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212800	24933790	2090	2090	2090	2090	206
3	20240910	212700	24933790	2090	2090	2090	2090	0
4	20240910	212600	24933790	2090	2090	2090	2090	0
5	20240910	212500	24933790	2090	2090	2090	2090	0
6	20240910	212400	24933790	2090	2090	2090	2090	0
7	20240910	212300	24933790	2090	2090	2090	2090	0
8	20240910	212200	24933790	2090	2090	2090	2090	0
9	20240910	212100	24933790	2090	2090	2090	2090	0
10	20240910	212000	24933790	2090	2090	2090	2090	0
11	20240910	211900	24933790	2090	2090	2090	2090	0
12	20240910	211800	24933790	2090	2090	2090	2090	0
13	20240910	211700	24933790	2090	2090	2090	2090	0
14	20240910	211600	24933790	2090	2090	2090	2090	0
15	20240910	211500	24933790	2090	2090	2090	2090	0
16	20240910	211400	24933790	2090	2090	2090	2090	0
17	20240910	211300	24933790	2090	2090	2090	2090	0
18	20240910	211200	24933790	2090	2090	2090	2090	0
19	20240910	211100	24933790	2090	2090	2090	2090	0
20	20240910	211000	24933790	2090	2090	2090	2090	0
21	20240910	210900	24933790	2090	2090	2090	2090	0
22	20240910	210800	24933790	2090	2090	2090	2090	0
23	20240910	210700	24933790	2090	2090	2090	2090	0
24	20240910	210600	24933790	2090	2090	2090	2090	0
25	20240910	210500	24933790	2090	2090	2090	2090	0
26	20240910	210400	24933790	2090	2090	2090	2090	0
27	20240910	210300	24933790	2090	2090	2090	2090	0
28	20240910	210200	24933790	2090	2090	2090	2090	0
29	20240910	210100	24933790	2090	2090	2090	2090	0
30	20240910	210000	24933790	2090	2090	2090	2090	0
31	20240910	205900	24933790	2090	2090	2090	2090	0
32	20240910	205800	24933790	2090	2090	2090	2090	206
33	20240910	205700	24933790	2090	2090	2090	2090	0
34	20240910	205600	24933790	2090	2090	2090	2090	0
35	20240910	205500	24933790	2090	2090	2090	2090	0
36	20240910	205400	24933790	2090	2090	2090	2090	0
37	20240910	205300	24933790	2090	2090	2090	2090	0
38	20240910	205200	24933790	2090	2090	2090	2090	0
39	20240910	205100	24933790	2090	2090	2090	2090	0
40	20240910	205000	24933790	2090	2090	2090	2090	0
41	20240910	204900	24933790	2090	2090	2090	2090	0
42	20240910	204800	24933790	2090	2090	2090	2090	0
43	20240910	204700	24933790	2090	2090	2090	2090	0
44	20240910	204600	24933790	2090	2090	2090	2090	0
45	20240910	204500	24933790	2090	2090	2090	2090	0
46	20240910	204400	24933790	2090	2090	2090	2090	0
47	20240910	204300	24933790	2090	2090	2090	2090	0
48	20240910	204200	24933790	2090	2090	2090	2090	0
49	20240910	204100	24933790	2090	2090	2090	2090	0
50	20240910	204000	24933790	2090	2090	2090	2090	0
51	20240910	203900	24933790	2090	2090	2090	2090	0
52	20240910	203800	24933790	2090	2090	2090	2090	0
53	20240910	203700	24933790	2090	2090	2090	2090	0
54	20240910	203600	24933790	2090	2090	2090	2090	0
55	20240910	203500	24933790	2090	2090	2090	2090	0
56	20240910	203400	24933790	2090	2090	2090	2090	0
57	20240910	203300	24933790	2090	2090	2090	2090	0
58	20240910	203200	24933790	2090	2090	2090	2090	0
59	20240910	203100	24933790	2090	2090	2090	2090	0
60	20240910	203000	24933790	2090	2090	2090	2090	0
61	20240910	202900	24933790	2090	2090	2090	2090	0
62	20240910	202800	24933790	2090	2090	2090	2090	206
63	20240910	202700	24933790	2090	2090	2090	2090	0
64	20240910	202600	24933790	2090	2090	2090	2090	0
65	20240910	202500	24933790	2090	2090	2090	2090	0
66	20240910	202400	24933790	2090	2090	2090	2090	0
67	20240910	202300	24933790	2090	2090	2090	2090	0
68	20240910	202200	24933790	2090	2090	2090	2090	0
69	20240910	202100	24933790	2090	2090	2090	2090	0
70	20240910	202000	24933790	2090	2090	2090	2090	0
71	20240910	201900	24933790	2090	2090	2090	2090	0
72	20240910	201800	24933790	2090	2090	2090	2090	0
73	20240910	201700	24933790	2090	2090	2090	2090	0
74	20240910	201600	24933790	2090	2090	2090	2090	0
75	20240910	201500	24933790	2090	2090	2090	2090	0
76	20240910	201400	24933790	2090	2090	2090	2090	0
77	20240910	201300	24933790	2090	2090	2090	2090	0
78	20240910	201200	24933790	2090	2090	2090	2090	0
79	20240910	201100	24933790	2090	2090	2090	2090	0
80	20240910	201000	24933790	2090	2090	2090	2090	0
81	20240910	200900	24933790	2090	2090	2090	2090	0
82	20240910	200800	24933790	2090	2090	2090	2090	0
83	20240910	200700	24933790	2090	2090	2090	2090	0
84	20240910	200600	24933790	2090	2090	2090	2090	0
85	20240910	200500	24933790	2090	2090	2090	2090	0
86	20240910	200400	24933790	2090	2090	2090	2090	0
87	20240910	200300	24933790	2090	2090	2090	2090	0
88	20240910	200200	24933790	2090	2090	2090	2090	0
89	20240910	200100	24933790	2090	2090	2090	2090	0
90	20240910	200000	24933790	2090	2090	2090	2090	0
91	20240910	195900	24933790	2090	2090	2090	2090	0
92	20240910	195800	24933790	2090	2090	2090	2090	206
93	20240910	195700	24933790	2090	2090	2090	2090	0
94	20240910	195600	24933790	2090	2090	2090	2090	0
95	20240910	195500	24933790	2090	2090	2090	2090	0
96	20240910	195400	24933790	2090	2090	2090	2090	0
97	20240910	195300	24933790	2090	2090	2090	2090	0
98	20240910	195200	24933790	2090	2090	2090	2090	0
99	20240910	195100	24933790	2090	2090	2090	2090	0
100	20240910	195000	24933790	2090	2090	2090	2090	0
101	20240910	194900	24933790	2090	2090	2090	2090	0
102	20240910	194800	24933790	2090	2090	2090	2090	0
103	20240910	194700	24933790	2090	2090	2090	2090	0
104	20240910	194600	24933790	2090	2090	2090	2090	0
105	20240910	194500	24933790	2090	2090	2090	2090	0
106	20240910	194400	24933790	2090	2090	2090	2090	0
107	20240910	194300	24933790	2090	2090	2090	2090	0
108	20240910	194200	24933790	2090	2090	2090	2090	0
109	20240910	194100	24933790	2090	2090	2090	2090	0
110	20240910	194000	24933790	2090	2090	2090	2090	0
111	20240910	193900	24933790	2090	2090	2090	2090	0
112	20240910	193800	24933790	2090	2090	2090	2090	0
113	20240910	193700	24933790	2090	2090	2090	2090	0
114	20240910	193600	24933790	2090	2090	2090	2090	0
115	20240910	193500	24933790	2090	2090	2090	2090	0
116	20240910	193400	24933790	2090	2090	2090	2090	0
117	20240910	193300	24933790	2090	2090	2090	2090	0
118	20240910	193200	24933790	2090	2090	2090	2090	0
119	20240910	193100	24933790	2090	2090	2090	2090	0
120	20240910	193000	24933790	2090	2090	2090	2090	0
121	20240910	192900	24933790	2090	2090	2090	2090	0
122	20240910	192800	24933790	2090	2090	2090	2090	206
123	20240910	192700	24933790	2090	2090	2090	2090	0
124	20240910	192600	24933790	2090	2090	2090	2090	0
125	20240910	192500	24933790	2090	2090	2090	2090	0
126	20240910	192400	24933790	2090	2090	2090	2090	0
127	20240910	192300	24933790	2090	2090	2090	2090	0
128	20240910	192200	24933790	2090	2090	2090	2090	0
129	20240910	192100	24933790	2090	2090	2090	2090	0
130	20240910	192000	24933790	2090	2090	2090	2090	0
131	20240910	191900	24933790	2090	2090	2090	2090	0
132	20240910	191800	24933790	2090	2090	2090	2090	0
133	20240910	191700	24933790	2090	2090	2090	2090	0
134	20240910	191600	24933790	2090	2090	2090	2090	0
135	20240910	191500	24933790	2090	2090	2090	2090	0
136	20240910	191400	24933790	2090	2090	2090	2090	0
137	20240910	191300	24933790	2090	2090	2090	2090	0
138	20240910	191200	24933790	2090	2090	2090	2090	0
139	20240910	191100	24933790	2090	2090	2090	2090	0
140	20240910	191000	24933790	2090	2090	2090	2090	0
141	20240910	190900	24933790	2090	2090	2090	2090	0
142	20240910	190800	24933790	2090	2090	2090	2090	0
143	20240910	190700	24933790	2090	2090	2090	2090	0
144	20240910	190600	24933790	2090	2090	2090	2090	0
145	20240910	190500	24933790	2090	2090	2090	2090	0
146	20240910	190400	24933790	2090	2090	2090	2090	0
147	20240910	190300	24933790	2090	2090	2090	2090	0
148	20240910	190200	24933790	2090	2090	2090	2090	0
149	20240910	190100	24933790	2090	2090	2090	2090	0
150	20240910	190000	24933790	2090	2090	2090	2090	0
151	20240910	185900	24933790	2090	2090	2090	2090	0
152	20240910	185800	24933790	2090	2090	2090	2090	206
153	20240910	185700	24933790	2090	2090	2090	2090	0
154	20240910	185600	24933790	2090	2090	2090	2090	0
155	20240910	185500	24933790	2090	2090	2090	2090	0
156	20240910	185400	24933790	2090	2090	2090	2090	0
157	20240910	185300	24933790	2090	2090	2090	2090	0
158	20240910	185200	24933790	2090	2090	2090	2090	0
159	20240910	185100	24933790	2090	2090	2090	2090	0
160	20240910	185000	24933790	2090	2090	2090	2090	0
161	20240910	184900	24933790	2090	2090	2090	2090	0
162	20240910	184800	24933790	2090	2090	2090	2090	0
163	20240910	184700	24933790	2090	2090	2090	2090	0
164	20240910	184600	24933790	2090	2090	2090	2090	0
165	20240910	184500	24933790	2090	2090	2090	2090	0
166	20240910	184400	24933790	2090	2090	2090	2090	0
167	20240910	184300	24933790	2090	2090	2090	2090	0
168	20240910	184200	24933790	2090	2090	2090	2090	0
169	20240910	184100	24933790	2090	2090	2090	2090	0
170	20240910	184000	24933790	2090	2090	2090	2090	0
171	20240910	183900	24933790	2090	2090	2090	2090	0
172	20240910	183800	24933790	2090	2090	2090	2090	0
173	20240910	183700	24933790	2090	2090	2090	2090	0
174	20240910	183600	24933790	2090	2090	2090	2090	0
175	20240910	183500	24933790	2090	2090	2090	2090	0
176	20240910	183400	24933790	2090	2090	2090	2090	0
177	20240910	183300	24933790	2090	2090	2090	2090	0
178	20240910	183200	24933790	2090	2090	2090	2090	0
179	20240910	183100	24933790	2090	2090	2090	2090	0
180	20240910	183000	24933790	2090	2090	2090	2090	0
181	20240910	182900	24933790	2090	2090	2090	2090	0
182	20240910	182800	24933790	2090	2090	2090	2090	206
183	20240910	182700	24933790	2090	2090	2090	2090	0
184	20240910	182600	24933790	2090	2090	2090	2090	0
185	20240910	182500	24933790	2090	2090	2090	2090	0
186	20240910	182400	24933790	2090	2090	2090	2090	0
187	20240910	182300	24933790	2090	2090	2090	2090	0
188	20240910	182200	24933790	2090	2090	2090	2090	0
189	20240910	182100	24933790	2090	2090	2090	2090	0
190	20240910	182000	24933790	2090	2090	2090	2090	0
191	20240910	181900	24933790	2090	2090	2090	2090	0
192	20240910	181800	24933790	2090	2090	2090	2090	0
193	20240910	181700	24933790	2090	2090	2090	2090	0
194	20240910	181600	24933790	2090	2090	2090	2090	0
195	20240910	181500	24933790	2090	2090	2090	2090	0
196	20240910	181400	24933790	2090	2090	2090	2090	0
197	20240910	181300	24933790	2090	2090	2090	2090	0
198	20240910	181200	24933790	2090	2090	2090	2090	0
199	20240910	181100	24933790	2090	2090	2090	2090	0
200	20240910	181000	24933790	2090	2090	2090	2090	0
201	20240910	180900	24933790	2090	2090	2090	2090	0
202	20240910	180800	24933790	2090	2090	2090	2090	0
203	20240910	180700	24933790	2090	2090	2090	2090	0
204	20240910	180600	24933790	2090	2090	2090	2090	0
205	20240910	180500	24933790	2090	2090	2090	2090	0
206	20240910	180400	24933790	2090	2090	2090	2090	0
207	20240910	180300	24933790	2090	2090	2090	2090	0
208	20240910	180200	24933790	2090	2090	2090	2090	0
209	20240910	180100	24933790	2090	2090	2090	2090	0
210	20240910	180000	24933790	2090	2090	2090	2090	0
211	20240910	175900	24933790	2090	2090	2090	2090	0
212	20240910	175800	24933790	2090	2090	2090	2090	206
213	20240910	175700	24933790	2090	2090	2090	2090	0
214	20240910	175600	24933790	2090	2090	2090	2090	0
215	20240910	175500	24933790	2090	2090	2090	2090	0
216	20240910	175400	24933790	2090	2090	2090	2090	0
217	20240910	175300	24933790	2090	2090	2090	2090	0
218	20240910	175200	24933790	2090	2090	2090	2090	0
219	20240910	175100	24933790	2090	2090	2090	2090	0
220	20240910	175000	24933790	2090	2090	2090	2090	0
221	20240910	174900	24933790	2090	2090	2090	2090	0
222	20240910	174800	24933790	2090	2090	2090	2090	0
223	20240910	174700	24933790	2090	2090	2090	2090	0
224	20240910	174600	24933790	2090	2090	2090	2090	0
225	20240910	174500	24933790	2090	2090	2090	2090	0
226	20240910	174400	24933790	2090	2090	2090	2090	0
227	20240910	174300	24933790	2090	2090	2090	2090	0
228	20240910	174200	24933790	2090	2090	2090	2090	0
229	20240910	174100	24933790	2090	2090	2090	2090	0
230	20240910	174000	24933790	2090	2090	2090	2090	0
231	20240910	173900	24933790	2090	2090	2090	2090	0
232	20240910	173800	24933790	2090	2090	2090	2090	0
233	20240910	173700	24933790	2090	2090	2090	2090	0
234	20240910	173600	24933790	2090	2090	2090	2090	0
235	20240910	173500	24933790	2090	2090	2090	2090	0
236	20240910	173400	24933790	2090	2090	2090	2090	0
237	20240910	173300	24933790	2090	2090	2090	2090	0
238	20240910	173200	24933790	2090	2090	2090	2090	0
239	20240910	173100	24933790	2090	2090	2090	2090	0
240	20240910	173000	24933790	2090	2090	2090	2090	0
241	20240910	172900	24933790	2090	2090	2090	2090	0
242	20240910	172800	24933790	2090	2090	2090	2090	206
243	20240910	172700	24933790	2090	2090	2090	2090	0
244	20240910	172600	24933790	2090	2090	2090	2090	0
245	20240910	172500	24933790	2090	2090	2090	2090	0
246	20240910	172400	24933790	2090	2090	2090	2090	0
247	20240910	172300	24933790	2090	2090	2090	2090	0
248	20240910	172200	24933790	2090	2090	2090	2090	0
249	20240910	172100	24933790	2090	2090	2090	2090	0
250	20240910	172000	24933790	2090	2090	2090	2090	0
251	20240910	171900	24933790	2090	2090	2090	2090	0
252	20240910	171800	24933790	2090	2090	2090	2090	0
253	20240910	171700	24933790	2090	2090	2090	2090	0
254	20240910	171600	24933790	2090	2090	2090	2090	0
255	20240910	171500	24933790	2090	2090	2090	2090	0
256	20240910	171400	24933790	2090	2090	2090	2090	0
257	20240910	171300	24933790	2090	2090	2090	2090	0
258	20240910	171200	24933790	2090	2090	2090	2090	0
259	20240910	171100	24933790	2090	2090	2090	2090	0
260	20240910	171000	24933790	2090	2090	2090	2090	0
261	20240910	170900	24933790	2090	2090	2090	2090	0
262	20240910	170800	24933790	2090	2090	2090	2090	0
263	20240910	170700	24933790	2090	2090	2090	2090	0
264	20240910	170600	24933790	2090	2090	2090	2090	0
265	20240910	170500	24933790	2090	2090	2090	2090	0
266	20240910	170400	24933790	2090	2090	2090	2090	0
267	20240910	170300	24933790	2090	2090	2090	2090	0
268	20240910	170200	24933790	2090	2090	2090	2090	0
269	20240910	170100	24933790	2090	2090	2090	2090	0
270	20240910	170000	24933790	2090	2090	2090	2090	0
271	20240910	165900	24933790	2090	2090	2090	2090	0
272	20240910	165800	24933790	2090	2090	2090	2090	206
273	20240910	165700	24933790	2090	2090	2090	2090	0
274	20240910	165600	24933790	2090	2090	2090	2090	0
275	20240910	165500	24933790	2090	2090	2090	2090	0
276	20240910	165400	24933790	2090	2090	2090	2090	0
277	20240910	165300	24933790	2090	2090	2090	2090	0
278	20240910	165200	24933790	2090	2090	2090	2090	0
279	20240910	165100	24933790	2090	2090	2090	2090	0
280	20240910	165000	24933790	2090	2090	2090	2090	0
281	20240910	164900	24933790	2090	2090	2090	2090	0
282	20240910	164800	24933790	2090	2090	2090	2090	0
283	20240910	164700	24933790	2090	2090	2090	2090	0
284	20240910	164600	24933790	2090	2090	2090	2090	0
285	20240910	164500	24933790	2090	2090	2090	2090	0
286	20240910	164400	24933790	2090	2090	2090	2090	0
287	20240910	164300	24933790	2090	2090	2090	2090	0
288	20240910	164200	24933790	2090	2090	2090	2090	0
289	20240910	164100	24933790	2090	2090	2090	2090	0
290	20240910	164000	24933790	2090	2090	2090	2090	0
291	20240910	163900	24933790	2090	2090	2090	2090	0
292	20240910	163800	24933790	2090	2090	2090	2090	0
293	20240910	163700	24933790	2090	2090	2090	2090	0
294	20240910	163600	24933790	2090	2090	2090	2090	0
295	20240910	163500	24933790	2090	2090	2090	2090	0
296	20240910	163400	24933790	2090	2090	2090	2090	0
297	20240910	163300	24933790	2090	2090	2090	2090	0
298	20240910	163200	24933790	2090	2090	2090	2090	0
299	20240910	163100	24933790	2090	2090	2090	2090	0
300	20240910	163000	24933790	2090	2090	2090	2090	0
301	20240910	162900	24933790	2090	2090	2090	2090	0
302	20240910	162800	24933790	2090	2090	2090	2090	206
303	20240910	162700	24933790	2090	2090	2090	2090	0
304	20240910	162600	24933790	2090	2090	2090	2090	0
305	20240910	162500	24933790	2090	2090	2090	2090	0
306	20240910	162400	24933790	2090	2090	2090	2090	0
307	20240910	162300	24933790	2090	2090	2090	2090	0
308	20240910	162200	24933790	2090	2090	2090	2090	0
309	20240910	162100	24933790	2090	2090	2090	2090	0
310	20240910	162000	24933790	2090	2090	2090	2090	0
311	20240910	161900	24933790	2090	2090	2090	2090	0
312	20240910	161800	24933790	2090	2090	2090	2090	0
313	20240910	161700	24933790	2090	2090	2090	2090	0
314	20240910	161600	24933790	2090	2090	2090	2090	0
315	20240910	161500	24933790	2090	2090	2090	2090	0
316	20240910	161400	24933790	2090	2090	2090	2090	0
317	20240910	161300	24933790	2090	2090	2090	2090	0
318	20240910	161200	24933790	2090	2090	2090	2090	0
319	20240910	161100	24933790	2090	2090	2090	2090	0
320	20240910	161000	24933790	2090	2090	2090	2090	0
321	20240910	160900	24933790	2090	2090	2090	2090	0
322	20240910	160800	24933790	2090	2090	2090	2090	0
323	20240910	160700	24933790	2090	2090	2090	2090	0
324	20240910	160600	24933790	2090	2090	2090	2090	0
325	20240910	160500	24933790	2090	2090	2090	2090	0
326	20240910	160400	24933790	2090	2090	2090	2090	0
327	20240910	160300	24933790	2090	2090	2090	2090	0
328	20240910	160200	24933790	2090	2090	2090	2090	0
329	20240910	160100	24933790	2090	2090	2090	2090	0
330	20240910	160000	24933790	2090	2090	2090	2090	0
331	20240910	155900	24933790	2090	2090	2090	2090	0
332	20240910	155800	24933790	2090	2090	2090	2090	206
333	20240910	155700	24933790	2090	2090	2090	2090	0
334	20240910	155600	24933790	2090	2090	2090	2090	0
335	20240910	155500	24933790	2090	2090	2090	2090	0
336	20240910	155400	24933790	2090	2090	2090	2090	0
337	20240910	155300	24933790	2090	2090	2090	2090	0
338	20240910	155200	24933790	2090	2090	2090	2090	0
339	20240910	155100	24933790	2090	2090	2090	2090	0
340	20240910	155000	24933790	2090	2090	2090	2090	0
341	20240910	154900	24933790	2090	2090	2090	2090	0
342	20240910	154800	24933790	2090	2090	2090	2090	0
343	20240910	154700	24933790	2090	2090	2090	2090	0
344	20240910	154600	24933790	2090	2090	2090	2090	0
345	20240910	154500	24933790	2090	2090	2090	2090	0
346	20240910	154400	24933790	2090	2090	2090	2090	0
347	20240910	154300	24933790	2090	2090	2090	2090	0
348	20240910	154200	24933790	2090	2090	2090	2090	0
349	20240910	154100	24933790	2090	2090	2090	2090	0
350	20240910	154000	24933790	2090	2090	2090	2090	0
351	20240910	153900	24933790	2090	2090	2090	2090	0
352	20240910	153800	24933790	2090	2090	2090	2090	0
353	20240910	153700	24933790	2090	2090	2090	2090	0
354	20240910	153600	24933790	2090	2090	2090	2090	0
355	20240910	153500	24933790	2090	2090	2090	2090	0
356	20240910	153400	24933790	2090	2090	2090	2090	0
357	20240910	153300	24933790	2090	2090	2090	2090	0
358	20240910	153200	24933790	2090	2090	2090	2090	0
359	20240910	153100	24933790	2090	2090	2090	2090	0
360	20240910	153000	24933790	2090	2090	2090	2090	206
361	20240910	152900	24503250	2095	2095	2095	2095	0
362	20240910	152800	24503250	2095	2095	2095	2095	0
363	20240910	152700	24503250	2095	2095	2095	2095	0
364	20240910	152600	24503250	2095	2095	2095	2095	0
365	20240910	152500	24503250	2095	2095	2095	2095	0
366	20240910	152400	24503250	2095	2095	2095	2095	0
367	20240910	152300	24503250	2095	2095	2095	2095	0
368	20240910	152200	24503250	2095	2095	2095	2095	0
369	20240910	152100	24503250	2095	2095	2095	2095	0
370	20240910	152000	24503250	2095	2095	2095	2095	0
371	20240910	151900	24503250	2095	2095	2095	2095	0
372	20240910	151800	24503250	2095	2095	2095	2095	0
373	20240910	151700	24503250	2095	2095	2095	2095	143
374	20240910	151600	24203665	2095	2095	2095	2095	171
375	20240910	151500	23845420	2095	2090	2095	2090	327
376	20240910	151400	23160975	2090	2090	2090	2090	30
377	20240910	151300	23098275	2085	2090	2090	2085	314
378	20240910	151200	22442915	2085	2085	2085	2085	1
379	20240910	151100	22440830	2090	2090	2090	2090	98
380	20240910	151000	22236010	2090	2090	2090	2090	179
381	20240910	150900	21861900	2090	2090	2090	2090	101
382	20240910	150800	21650810	2090	2090	2090	2090	141
383	20240910	150700	21356120	2090	2090	2090	2090	139
384	20240910	150600	21065610	2090	2090	2090	2090	179
385	20240910	150500	20691500	2090	2090	2090	2090	101
386	20240910	150400	20480410	2090	2090	2090	2090	158
387	20240910	150300	20150190	2090	2085	2090	2085	122
388	20240910	150200	19895760	2090	2090	2090	2090	333
389	20240910	150100	19199790	2085	2085	2085	2085	1
390	20240910	150000	19197705	2090	2090	2090	2090	148
391	20240910	145900	18888385	2090	2090	2090	2090	132
392	20240910	145800	18612505	2090	2090	2090	2090	160
393	20240910	145700	18278105	2090	2080	2090	2080	76
394	20240910	145600	18119975	2080	2080	2080	2080	154
395	20240910	145500	17799655	2080	2080	2080	2080	126
396	20240910	145400	17537575	2080	2080	2080	2080	166
397	20240910	145300	17192295	2080	2080	2080	2080	0
398	20240910	145200	17192295	2080	2080	2080	2080	114
399	20240910	145100	16955175	2080	2080	2080	2080	152
400	20240910	145000	16639015	2080	2080	2080	2080	128
401	20240910	144900	16372775	2070	2080	2080	2070	142
402	20240910	144800	16077435	2080	2080	2080	2080	178
403	20240910	144700	15707195	2080	2080	2080	2080	167
404	20240910	144600	15359835	2080	2080	2080	2080	113
405	20240910	144500	15124795	2080	2080	2080	2080	153
406	20240910	144400	14806555	2080	2080	2080	2080	127
407	20240910	144300	14542395	2080	2075	2080	2075	143
408	20240910	144200	14245495	2075	2075	2075	2075	134
409	20240910	144100	13967445	2075	2075	2075	2075	160
410	20240910	144000	13635445	2075	2075	2075	2075	120
411	20240910	143900	13386445	2075	2075	2075	2075	147
412	20240910	143800	13081420	2075	2075	2075	2075	133
413	20240910	143700	12805445	2075	2075	2075	2075	171
414	20240910	143600	12450620	2075	2075	2075	2075	109
415	20240910	143500	12224445	2075	2075	2075	2075	142
416	20240910	143400	11929795	2075	2075	2075	2075	138
417	20240910	143300	11643445	2075	2075	2075	2075	181
418	20240910	143200	11267870	2075	2075	2075	2075	99
419	20240910	143100	11062445	2075	2075	2075	2075	176
420	20240910	143000	10697245	2075	2075	2075	2075	104
421	20240910	142900	10481445	2075	2075	2075	2075	141
422	20240910	142800	10188870	2075	2075	2075	2075	0
423	20240910	142700	10188870	2075	2075	2075	2075	139
424	20240910	142600	9900445	2075	2075	2075	2075	140
425	20240910	142500	9609945	2075	2075	2075	2075	0
426	20240910	142400	9609945	2075	2075	2075	2075	0
427	20240910	142300	9609945	2075	2075	2075	2075	0
428	20240910	142200	9609945	2075	2075	2075	2075	0
429	20240910	142100	9609945	2075	2075	2075	2075	0
430	20240910	142000	9609945	2075	2075	2075	2075	0
431	20240910	141900	9609945	2075	2075	2075	2075	0
432	20240910	141800	9609945	2075	2075	2075	2075	0
433	20240910	141700	9609945	2075	2075	2075	2075	0
434	20240910	141600	9609945	2075	2075	2075	2075	0
435	20240910	141500	9609945	2075	2075	2075	2075	0
436	20240910	141400	9609945	2075	2075	2075	2075	0
437	20240910	141300	9609945	2075	2075	2075	2075	0
438	20240910	141200	9609945	2075	2075	2075	2075	0
439	20240910	141100	9609945	2075	2075	2075	2075	0
440	20240910	141000	9609945	2075	2075	2075	2075	0
441	20240910	140900	9609945	2075	2075	2075	2075	0
442	20240910	140800	9609945	2075	2075	2075	2075	0
443	20240910	140700	9609945	2075	2075	2075	2075	0
444	20240910	140600	9609945	2075	2075	2075	2075	0
445	20240910	140500	9609945	2075	2075	2075	2075	0
446	20240910	140400	9609945	2075	2075	2075	2075	0
447	20240910	140300	9609945	2075	2075	2075	2075	0
448	20240910	140200	9609945	2075	2075	2075	2075	0
449	20240910	140100	9609945	2075	2075	2075	2075	0
450	20240910	140000	9609945	2075	2075	2075	2075	0
451	20240910	135900	9609945	2075	2075	2075	2075	0
452	20240910	135800	9609945	2075	2075	2075	2075	0
453	20240910	135700	9609945	2075	2075	2075	2075	0
454	20240910	135600	9609945	2075	2075	2075	2075	0
455	20240910	135500	9609945	2075	2075	2075	2075	0
456	20240910	135400	9609945	2075	2075	2075	2075	0
457	20240910	135300	9609945	2075	2075	2075	2075	0
458	20240910	135200	9609945	2075	2075	2075	2075	0
459	20240910	135100	9609945	2075	2075	2075	2075	0
460	20240910	135000	9609945	2075	2075	2075	2075	0
461	20240910	134900	9609945	2075	2075	2075	2075	0
462	20240910	134800	9609945	2075	2075	2075	2075	0
463	20240910	134700	9609945	2075	2075	2075	2075	0
464	20240910	134600	9609945	2075	2075	2075	2075	0
465	20240910	134500	9609945	2075	2075	2075	2075	0
466	20240910	134400	9609945	2075	2075	2075	2075	0
467	20240910	134300	9609945	2075	2075	2075	2075	0
468	20240910	134200	9609945	2075	2075	2075	2075	0
469	20240910	134100	9609945	2075	2075	2075	2075	0
470	20240910	134000	9609945	2075	2075	2075	2075	0
471	20240910	133900	9609945	2075	2075	2075	2075	0
472	20240910	133800	9609945	2075	2075	2075	2075	0
473	20240910	133700	9609945	2075	2075	2075	2075	0
474	20240910	133600	9609945	2075	2075	2075	2075	0
475	20240910	133500	9609945	2075	2075	2075	2075	0
476	20240910	133400	9609945	2075	2075	2075	2075	0
477	20240910	133300	9609945	2075	2075	2075	2075	0
478	20240910	133200	9609945	2075	2075	2075	2075	0
479	20240910	133100	9609945	2075	2075	2075	2075	0
480	20240910	133000	9609945	2075	2075	2075	2075	0
481	20240910	132900	9609945	2075	2075	2075	2075	0
482	20240910	132800	9609945	2075	2075	2075	2075	0
483	20240910	132700	9609945	2075	2075	2075	2075	0
484	20240910	132600	9609945	2075	2075	2075	2075	0
485	20240910	132500	9609945	2075	2075	2075	2075	0
486	20240910	132400	9609945	2075	2075	2075	2075	0
487	20240910	132300	9609945	2075	2075	2075	2075	0
488	20240910	132200	9609945	2075	2075	2075	2075	0
489	20240910	132100	9609945	2075	2075	2075	2075	0
490	20240910	132000	9609945	2075	2075	2075	2075	0
491	20240910	131900	9609945	2075	2075	2075	2075	0
492	20240910	131800	9609945	2075	2075	2075	2075	0
493	20240910	131700	9609945	2075	2075	2075	2075	0
494	20240910	131600	9609945	2075	2075	2075	2075	0
495	20240910	131500	9609945	2075	2075	2075	2075	0
496	20240910	131400	9609945	2075	2075	2075	2075	0
497	20240910	131300	9609945	2075	2075	2075	2075	0
498	20240910	131200	9609945	2075	2075	2075	2075	0
499	20240910	131100	9609945	2075	2075	2075	2075	0
500	20240910	131000	9609945	2075	2075	2075	2075	0
501	20240910	130900	9609945	2075	2075	2075	2075	0
502	20240910	130800	9609945	2075	2075	2075	2075	0
503	20240910	130700	9609945	2075	2075	2075	2075	0
504	20240910	130600	9609945	2075	2075	2075	2075	0
505	20240910	130500	9609945	2075	2075	2075	2075	0
506	20240910	130400	9609945	2075	2075	2075	2075	0
507	20240910	130300	9609945	2075	2075	2075	2075	0
508	20240910	130200	9609945	2075	2075	2075	2075	0
509	20240910	130100	9609945	2075	2075	2075	2075	0
510	20240910	130000	9609945	2075	2075	2075	2075	0
511	20240910	125900	9609945	2075	2075	2075	2075	0
512	20240910	125800	9609945	2075	2075	2075	2075	0
513	20240910	125700	9609945	2075	2075	2075	2075	0
514	20240910	125600	9609945	2075	2075	2075	2075	0
515	20240910	125500	9609945	2075	2075	2075	2075	0
516	20240910	125400	9609945	2075	2075	2075	2075	0
517	20240910	125300	9609945	2075	2075	2075	2075	0
518	20240910	125200	9609945	2075	2075	2075	2075	0
519	20240910	125100	9609945	2075	2075	2075	2075	0
520	20240910	125000	9609945	2075	2075	2075	2075	0
521	20240910	124900	9609945	2075	2075	2075	2075	0
522	20240910	124800	9609945	2075	2075	2075	2075	0
523	20240910	124700	9609945	2075	2075	2075	2075	0
524	20240910	124600	9609945	2075	2075	2075	2075	0
525	20240910	124500	9609945	2075	2075	2075	2075	0
526	20240910	124400	9609945	2075	2075	2075	2075	0
527	20240910	124300	9609945	2075	2075	2075	2075	0
528	20240910	124200	9609945	2075	2075	2075	2075	0
529	20240910	124100	9609945	2075	2075	2075	2075	0
530	20240910	124000	9609945	2075	2075	2075	2075	0
531	20240910	123900	9609945	2075	2075	2075	2075	0
532	20240910	123800	9609945	2075	2075	2075	2075	0
533	20240910	123700	9609945	2075	2075	2075	2075	0
534	20240910	123600	9609945	2075	2075	2075	2075	0
535	20240910	123500	9609945	2075	2075	2075	2075	0
536	20240910	123400	9609945	2075	2075	2075	2075	0
537	20240910	123300	9609945	2075	2075	2075	2075	0
538	20240910	123200	9609945	2075	2075	2075	2075	0
539	20240910	123100	9609945	2075	2075	2075	2075	0
540	20240910	123000	9609945	2075	2075	2075	2075	0
541	20240910	122900	9609945	2075	2075	2075	2075	0
542	20240910	122800	9609945	2075	2075	2075	2075	0
543	20240910	122700	9609945	2075	2075	2075	2075	0
544	20240910	122600	9609945	2075	2075	2075	2075	0
545	20240910	122500	9609945	2075	2075	2075	2075	0
546	20240910	122400	9609945	2075	2075	2075	2075	0
547	20240910	122300	9609945	2075	2075	2075	2075	0
548	20240910	122200	9609945	2075	2075	2075	2075	0
549	20240910	122100	9609945	2075	2075	2075	2075	0
550	20240910	122000	9609945	2075	2075	2075	2075	0
551	20240910	121900	9609945	2075	2075	2075	2075	0
552	20240910	121800	9609945	2075	2075	2075	2075	0
553	20240910	121700	9609945	2075	2075	2075	2075	0
554	20240910	121600	9609945	2075	2075	2075	2075	0
555	20240910	121500	9609945	2075	2075	2075	2075	0
556	20240910	121400	9609945	2075	2075	2075	2075	0
557	20240910	121300	9609945	2075	2075	2075	2075	0
558	20240910	121200	9609945	2075	2075	2075	2075	0
559	20240910	121100	9609945	2075	2075	2075	2075	0
560	20240910	121000	9609945	2075	2075	2075	2075	0
561	20240910	120900	9609945	2075	2075	2075	2075	0
562	20240910	120800	9609945	2075	2075	2075	2075	0
563	20240910	120700	9609945	2075	2075	2075	2075	0
564	20240910	120600	9609945	2075	2075	2075	2075	0
565	20240910	120500	9609945	2075	2075	2075	2075	0
566	20240910	120400	9609945	2075	2075	2075	2075	0
567	20240910	120300	9609945	2075	2075	2075	2075	0
568	20240910	120200	9609945	2075	2075	2075	2075	0
569	20240910	120100	9609945	2075	2075	2075	2075	0
570	20240910	120000	9609945	2075	2075	2075	2075	0
571	20240910	115900	9609945	2075	2075	2075	2075	0
572	20240910	115800	9609945	2075	2075	2075	2075	0
573	20240910	115700	9609945	2075	2075	2075	2075	0
574	20240910	115600	9609945	2075	2075	2075	2075	0
575	20240910	115500	9609945	2075	2075	2075	2075	0
576	20240910	115400	9609945	2075	2075	2075	2075	0
577	20240910	115300	9609945	2075	2075	2075	2075	0
578	20240910	115200	9609945	2075	2075	2075	2075	0
579	20240910	115100	9609945	2075	2075	2075	2075	0
580	20240910	115000	9609945	2075	2075	2075	2075	0
581	20240910	114900	9609945	2075	2075	2075	2075	0
582	20240910	114800	9609945	2075	2075	2075	2075	0
583	20240910	114700	9609945	2075	2075	2075	2075	0
584	20240910	114600	9609945	2075	2075	2075	2075	0
585	20240910	114500	9609945	2075	2075	2075	2075	0
586	20240910	114400	9609945	2075	2075	2075	2075	0
587	20240910	114300	9609945	2075	2075	2075	2075	0
588	20240910	114200	9609945	2075	2075	2075	2075	0
589	20240910	114100	9609945	2075	2075	2075	2075	0
590	20240910	114000	9609945	2075	2075	2075	2075	0
591	20240910	113900	9609945	2075	2075	2075	2075	0
592	20240910	113800	9609945	2075	2075	2075	2075	0
593	20240910	113700	9609945	2075	2075	2075	2075	0
594	20240910	113600	9609945	2075	2075	2075	2075	0
595	20240910	113500	9609945	2075	2075	2075	2075	0
596	20240910	113400	9609945	2075	2075	2075	2075	0
597	20240910	113300	9609945	2075	2075	2075	2075	0
598	20240910	113200	9609945	2075	2075	2075	2075	0
599	20240910	113100	9609945	2075	2075	2075	2075	0
600	20240910	113000	9609945	2075	2075	2075	2075	0
601	20240910	112900	9609945	2075	2075	2075	2075	0
602	20240910	112800	9609945	2075	2075	2075	2075	0
603	20240910	112700	9609945	2075	2075	2075	2075	0
604	20240910	112600	9609945	2075	2075	2075	2075	0
605	20240910	112500	9609945	2075	2075	2075	2075	0
606	20240910	112400	9609945	2075	2075	2075	2075	0
607	20240910	112300	9609945	2075	2075	2075	2075	0
608	20240910	112200	9609945	2075	2075	2075	2075	0
609	20240910	112100	9609945	2075	2075	2075	2075	0
610	20240910	112000	9609945	2075	2075	2075	2075	0
611	20240910	111900	9609945	2075	2075	2075	2075	0
612	20240910	111800	9609945	2075	2075	2075	2075	0
613	20240910	111700	9609945	2075	2075	2075	2075	0
614	20240910	111600	9609945	2075	2075	2075	2075	0
615	20240910	111500	9609945	2075	2075	2075	2075	0
616	20240910	111400	9609945	2075	2075	2075	2075	0
617	20240910	111300	9609945	2075	2075	2075	2075	0
618	20240910	111200	9609945	2075	2075	2075	2075	0
619	20240910	111100	9609945	2075	2075	2075	2075	0
620	20240910	111000	9609945	2075	2075	2075	2075	0
621	20240910	110900	9609945	2075	2075	2075	2075	0
622	20240910	110800	9609945	2075	2075	2075	2075	0
623	20240910	110700	9609945	2075	2075	2075	2075	0
624	20240910	110600	9609945	2075	2075	2075	2075	0
625	20240910	110500	9609945	2075	2075	2075	2075	0
626	20240910	110400	9609945	2075	2075	2075	2075	0
627	20240910	110300	9609945	2075	2075	2075	2075	0
628	20240910	110200	9609945	2075	2075	2075	2075	0
629	20240910	110100	9609945	2075	2075	2075	2075	0
630	20240910	110000	9609945	2075	2075	2075	2075	0
631	20240910	105900	9609945	2075	2075	2075	2075	0
632	20240910	105800	9609945	2075	2075	2075	2075	0
633	20240910	105700	9609945	2075	2075	2075	2075	0
634	20240910	105600	9609945	2075	2075	2075	2075	0
635	20240910	105500	9609945	2075	2075	2075	2075	0
636	20240910	105400	9609945	2075	2075	2075	2075	0
637	20240910	105300	9609945	2075	2075	2075	2075	0
638	20240910	105200	9609945	2075	2075	2075	2075	0
639	20240910	105100	9609945	2075	2075	2075	2075	0
640	20240910	105000	9609945	2075	2075	2075	2075	0
641	20240910	104900	9609945	2075	2075	2075	2075	0
642	20240910	104800	9609945	2075	2075	2075	2075	0
643	20240910	104700	9609945	2075	2075	2075	2075	0
644	20240910	104600	9609945	2075	2075	2075	2075	0
645	20240910	104500	9609945	2075	2075	2075	2075	0
646	20240910	104400	9609945	2075	2075	2075	2075	0
647	20240910	104300	9609945	2075	2075	2075	2075	0
648	20240910	104200	9609945	2075	2075	2075	2075	0
649	20240910	104100	9609945	2075	2075	2075	2075	0
650	20240910	104000	9609945	2075	2075	2075	2075	0
651	20240910	103900	9609945	2075	2075	2075	2075	0
652	20240910	103800	9609945	2075	2075	2075	2075	0
653	20240910	103700	9609945	2075	2075	2075	2075	0
654	20240910	103600	9609945	2075	2075	2075	2075	0
655	20240910	103500	9609945	2075	2075	2075	2075	0
656	20240910	103400	9609945	2075	2075	2075	2075	0
657	20240910	103300	9609945	2075	2075	2075	2075	0
658	20240910	103200	9609945	2075	2075	2075	2075	0
659	20240910	103100	9609945	2075	2075	2075	2075	0
660	20240910	103000	9609945	2075	2075	2075	2075	0
661	20240910	102900	9609945	2075	2075	2075	2075	0
662	20240910	102800	9609945	2075	2075	2075	2075	0
663	20240910	102700	9609945	2075	2075	2075	2075	0
664	20240910	102600	9609945	2075	2075	2075	2075	0
665	20240910	102500	9609945	2075	2075	2075	2075	0
666	20240910	102400	9609945	2075	2075	2075	2075	0
667	20240910	102300	9609945	2075	2075	2075	2075	0
668	20240910	102200	9609945	2075	2075	2075	2075	0
669	20240910	102100	9609945	2075	2075	2075	2075	0
670	20240910	102000	9609945	2075	2075	2075	2075	0
671	20240910	101900	9609945	2075	2075	2075	2075	0
672	20240910	101800	9609945	2075	2075	2075	2075	0
673	20240910	101700	9609945	2075	2075	2075	2075	0
674	20240910	101600	9609945	2075	2075	2075	2075	0
675	20240910	101500	9609945	2075	2075	2075	2075	0
676	20240910	101400	9609945	2075	2075	2075	2075	0
677	20240910	101300	9609945	2075	2075	2075	2075	0
678	20240910	101200	9609945	2075	2075	2075	2075	0
679	20240910	101100	9609945	2075	2075	2075	2075	0
680	20240910	101000	9609945	2075	2075	2075	2075	0
681	20240910	100900	9609945	2075	2075	2075	2075	0
682	20240910	100800	9609945	2075	2075	2075	2075	0
683	20240910	100700	9609945	2075	2075	2075	2075	1
684	20240910	100600	9607870	2065	2065	2065	2065	0
685	20240910	100500	9607870	2065	2065	2065	2065	0
686	20240910	100400	9607870	2065	2065	2065	2065	0
687	20240910	100300	9607870	2065	2065	2065	2065	0
688	20240910	100200	9607870	2065	2065	2065	2065	0
689	20240910	100100	9607870	2065	2065	2065	2065	0
690	20240910	100000	9607870	2065	2065	2065	2065	0
691	20240910	095900	9607870	2065	2065	2065	2065	0
692	20240910	095800	9607870	2065	2065	2065	2065	100
693	20240910	095700	9401370	2080	2080	2080	2080	0
694	20240910	095600	9401370	2080	2080	2080	2080	0
695	20240910	095500	9401370	2080	2080	2080	2080	0
696	20240910	095400	9401370	2080	2080	2080	2080	0
697	20240910	095300	9401370	2080	2080	2080	2080	0
698	20240910	095200	9401370	2080	2080	2080	2080	0
699	20240910	095100	9401370	2080	2075	2080	2075	10
700	20240910	095000	9380605	2065	2070	2070	2065	1500
701	20240910	094900	6283090	2065	2065	2065	2065	0
702	20240910	094800	6283090	2065	2065	2065	2065	0
703	20240910	094700	6283090	2065	2065	2065	2065	0
704	20240910	094600	6283090	2065	2065	2065	2065	0
705	20240910	094500	6283090	2065	2065	2065	2065	0
706	20240910	094400	6283090	2065	2065	2065	2065	0
707	20240910	094300	6283090	2065	2065	2065	2065	0
708	20240910	094200	6283090	2065	2065	2065	2065	0
709	20240910	094100	6283090	2065	2065	2065	2065	0
710	20240910	094000	6283090	2065	2065	2065	2065	0
711	20240910	093900	6283090	2065	2065	2065	2065	0
712	20240910	093800	6283090	2065	2065	2065	2065	0
713	20240910	093700	6283090	2065	2065	2065	2065	0
714	20240910	093600	6283090	2065	2065	2065	2065	0
715	20240910	093500	6283090	2065	2065	2065	2065	0
716	20240910	093400	6283090	2065	2065	2065	2065	0
717	20240910	093300	6283090	2065	2065	2065	2065	0
718	20240910	093200	6283090	2065	2065	2065	2065	0
719	20240910	093100	6283090	2065	2065	2065	2065	0
720	20240910	093000	6283090	2065	2065	2065	2065	0
721	20240910	092900	6283090	2065	2065	2065	2065	0
722	20240910	092800	6283090	2065	2065	2065	2065	10
723	20240910	092700	6262440	2080	2080	2080	2080	0
724	20240910	092600	6262440	2080	2080	2080	2080	0
725	20240910	092500	6262440	2080	2080	2080	2080	0
726	20240910	092400	6262440	2080	2080	2080	2080	0
727	20240910	092300	6262440	2080	2080	2080	2080	0
728	20240910	092200	6262440	2080	2080	2080	2080	0
729	20240910	092100	6262440	2080	2080	2080	2080	0
730	20240910	092000	6262440	2080	2080	2080	2080	0
731	20240910	091900	6262440	2080	2080	2080	2080	0
732	20240910	091800	6262440	2080	2080	2080	2080	0
733	20240910	091700	6262440	2080	2080	2080	2080	0
734	20240910	091600	6262440	2080	2080	2080	2080	0
735	20240910	091500	6262440	2080	2080	2080	2080	0
736	20240910	091400	6262440	2080	2080	2080	2080	0
737	20240910	091300	6262440	2080	2080	2080	2080	0
738	20240910	091200	6262440	2080	2080	2080	2080	0
739	20240910	091100	6262440	2080	2080	2080	2080	0
740	20240910	091000	6262440	2080	2080	2080	2080	0
741	20240910	090900	6262440	2080	2080	2080	2080	0
742	20240910	090800	6262440	2080	2080	2080	2080	0
743	20240910	090700	6262440	2080	2080	2080	2080	0
744	20240910	090600	6262440	2080	2075	2080	2075	3018
745	20240910	090500	0	2080	2080	2080	2080	0
746	20240910	090400	0	2080	2080	2080	2080	0
747	20240910	090300	0	2080	2080	2080	2080	0
748	20240910	090200	0	2080	2080	2080	2080	0
749	20240910	090100	0	2080	2080	2080	2080	0
750	20240910	090000	0	2080	2080	2080	2080	0