KissMeData/474660/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213800	17500515	2090	2090	2090	2090	132
3	20240913	213700	17500515	2090	2090	2090	2090	0
4	20240913	213600	17500515	2090	2090	2090	2090	0
5	20240913	213500	17500515	2090	2090	2090	2090	0
6	20240913	213400	17500515	2090	2090	2090	2090	0
7	20240913	213300	17500515	2090	2090	2090	2090	0
8	20240913	213200	17500515	2090	2090	2090	2090	0
9	20240913	213100	17500515	2090	2090	2090	2090	0
10	20240913	213000	17500515	2090	2090	2090	2090	0
11	20240913	212900	17500515	2090	2090	2090	2090	0
12	20240913	212800	17500515	2090	2090	2090	2090	0
13	20240913	212700	17500515	2090	2090	2090	2090	0
14	20240913	212600	17500515	2090	2090	2090	2090	0
15	20240913	212500	17500515	2090	2090	2090	2090	0
16	20240913	212400	17500515	2090	2090	2090	2090	0
17	20240913	212300	17500515	2090	2090	2090	2090	0
18	20240913	212200	17500515	2090	2090	2090	2090	0
19	20240913	212100	17500515	2090	2090	2090	2090	0
20	20240913	212000	17500515	2090	2090	2090	2090	0
21	20240913	211900	17500515	2090	2090	2090	2090	0
22	20240913	211800	17500515	2090	2090	2090	2090	0
23	20240913	211700	17500515	2090	2090	2090	2090	0
24	20240913	211600	17500515	2090	2090	2090	2090	0
25	20240913	211500	17500515	2090	2090	2090	2090	0
26	20240913	211400	17500515	2090	2090	2090	2090	0
27	20240913	211300	17500515	2090	2090	2090	2090	0
28	20240913	211200	17500515	2090	2090	2090	2090	0
29	20240913	211100	17500515	2090	2090	2090	2090	0
30	20240913	211000	17500515	2090	2090	2090	2090	0
31	20240913	210900	17500515	2090	2090	2090	2090	0
32	20240913	210800	17500515	2090	2090	2090	2090	132
33	20240913	210700	17500515	2090	2090	2090	2090	0
34	20240913	210600	17500515	2090	2090	2090	2090	0
35	20240913	210500	17500515	2090	2090	2090	2090	0
36	20240913	210400	17500515	2090	2090	2090	2090	0
37	20240913	210300	17500515	2090	2090	2090	2090	0
38	20240913	210200	17500515	2090	2090	2090	2090	0
39	20240913	210100	17500515	2090	2090	2090	2090	0
40	20240913	210000	17500515	2090	2090	2090	2090	0
41	20240913	205900	17500515	2090	2090	2090	2090	0
42	20240913	205800	17500515	2090	2090	2090	2090	0
43	20240913	205700	17500515	2090	2090	2090	2090	0
44	20240913	205600	17500515	2090	2090	2090	2090	0
45	20240913	205500	17500515	2090	2090	2090	2090	0
46	20240913	205400	17500515	2090	2090	2090	2090	0
47	20240913	205300	17500515	2090	2090	2090	2090	0
48	20240913	205200	17500515	2090	2090	2090	2090	0
49	20240913	205100	17500515	2090	2090	2090	2090	0
50	20240913	205000	17500515	2090	2090	2090	2090	0
51	20240913	204900	17500515	2090	2090	2090	2090	0
52	20240913	204800	17500515	2090	2090	2090	2090	0
53	20240913	204700	17500515	2090	2090	2090	2090	0
54	20240913	204600	17500515	2090	2090	2090	2090	0
55	20240913	204500	17500515	2090	2090	2090	2090	0
56	20240913	204400	17500515	2090	2090	2090	2090	0
57	20240913	204300	17500515	2090	2090	2090	2090	0
58	20240913	204200	17500515	2090	2090	2090	2090	0
59	20240913	204100	17500515	2090	2090	2090	2090	0
60	20240913	204000	17500515	2090	2090	2090	2090	0
61	20240913	203900	17500515	2090	2090	2090	2090	0
62	20240913	203800	17500515	2090	2090	2090	2090	132
63	20240913	203700	17500515	2090	2090	2090	2090	0
64	20240913	203600	17500515	2090	2090	2090	2090	0
65	20240913	203500	17500515	2090	2090	2090	2090	0
66	20240913	203400	17500515	2090	2090	2090	2090	0
67	20240913	203300	17500515	2090	2090	2090	2090	0
68	20240913	203200	17500515	2090	2090	2090	2090	0
69	20240913	203100	17500515	2090	2090	2090	2090	0
70	20240913	203000	17500515	2090	2090	2090	2090	0
71	20240913	202900	17500515	2090	2090	2090	2090	0
72	20240913	202800	17500515	2090	2090	2090	2090	0
73	20240913	202700	17500515	2090	2090	2090	2090	0
74	20240913	202600	17500515	2090	2090	2090	2090	0
75	20240913	202500	17500515	2090	2090	2090	2090	0
76	20240913	202400	17500515	2090	2090	2090	2090	0
77	20240913	202300	17500515	2090	2090	2090	2090	0
78	20240913	202200	17500515	2090	2090	2090	2090	0
79	20240913	202100	17500515	2090	2090	2090	2090	0
80	20240913	202000	17500515	2090	2090	2090	2090	0
81	20240913	201900	17500515	2090	2090	2090	2090	0
82	20240913	201800	17500515	2090	2090	2090	2090	0
83	20240913	201700	17500515	2090	2090	2090	2090	0
84	20240913	201600	17500515	2090	2090	2090	2090	0
85	20240913	201500	17500515	2090	2090	2090	2090	0
86	20240913	201400	17500515	2090	2090	2090	2090	0
87	20240913	201300	17500515	2090	2090	2090	2090	0
88	20240913	201200	17500515	2090	2090	2090	2090	0
89	20240913	201100	17500515	2090	2090	2090	2090	0
90	20240913	201000	17500515	2090	2090	2090	2090	0
91	20240913	200900	17500515	2090	2090	2090	2090	0
92	20240913	200800	17500515	2090	2090	2090	2090	132
93	20240913	200700	17500515	2090	2090	2090	2090	0
94	20240913	200600	17500515	2090	2090	2090	2090	0
95	20240913	200500	17500515	2090	2090	2090	2090	0
96	20240913	200400	17500515	2090	2090	2090	2090	0
97	20240913	200300	17500515	2090	2090	2090	2090	0
98	20240913	200200	17500515	2090	2090	2090	2090	0
99	20240913	200100	17500515	2090	2090	2090	2090	0
100	20240913	200000	17500515	2090	2090	2090	2090	0
101	20240913	195900	17500515	2090	2090	2090	2090	0
102	20240913	195800	17500515	2090	2090	2090	2090	0
103	20240913	195700	17500515	2090	2090	2090	2090	0
104	20240913	195600	17500515	2090	2090	2090	2090	0
105	20240913	195500	17500515	2090	2090	2090	2090	0
106	20240913	195400	17500515	2090	2090	2090	2090	0
107	20240913	195300	17500515	2090	2090	2090	2090	0
108	20240913	195200	17500515	2090	2090	2090	2090	0
109	20240913	195100	17500515	2090	2090	2090	2090	0
110	20240913	195000	17500515	2090	2090	2090	2090	0
111	20240913	194900	17500515	2090	2090	2090	2090	0
112	20240913	194800	17500515	2090	2090	2090	2090	0
113	20240913	194700	17500515	2090	2090	2090	2090	0
114	20240913	194600	17500515	2090	2090	2090	2090	0
115	20240913	194500	17500515	2090	2090	2090	2090	0
116	20240913	194400	17500515	2090	2090	2090	2090	0
117	20240913	194300	17500515	2090	2090	2090	2090	0
118	20240913	194200	17500515	2090	2090	2090	2090	0
119	20240913	194100	17500515	2090	2090	2090	2090	0
120	20240913	194000	17500515	2090	2090	2090	2090	0
121	20240913	193900	17500515	2090	2090	2090	2090	0
122	20240913	193800	17500515	2090	2090	2090	2090	132
123	20240913	193700	17500515	2090	2090	2090	2090	0
124	20240913	193600	17500515	2090	2090	2090	2090	0
125	20240913	193500	17500515	2090	2090	2090	2090	0
126	20240913	193400	17500515	2090	2090	2090	2090	0
127	20240913	193300	17500515	2090	2090	2090	2090	0
128	20240913	193200	17500515	2090	2090	2090	2090	0
129	20240913	193100	17500515	2090	2090	2090	2090	0
130	20240913	193000	17500515	2090	2090	2090	2090	0
131	20240913	192900	17500515	2090	2090	2090	2090	0
132	20240913	192800	17500515	2090	2090	2090	2090	0
133	20240913	192700	17500515	2090	2090	2090	2090	0
134	20240913	192600	17500515	2090	2090	2090	2090	0
135	20240913	192500	17500515	2090	2090	2090	2090	0
136	20240913	192400	17500515	2090	2090	2090	2090	0
137	20240913	192300	17500515	2090	2090	2090	2090	0
138	20240913	192200	17500515	2090	2090	2090	2090	0
139	20240913	192100	17500515	2090	2090	2090	2090	0
140	20240913	192000	17500515	2090	2090	2090	2090	0
141	20240913	191900	17500515	2090	2090	2090	2090	0
142	20240913	191800	17500515	2090	2090	2090	2090	0
143	20240913	191700	17500515	2090	2090	2090	2090	0
144	20240913	191600	17500515	2090	2090	2090	2090	0
145	20240913	191500	17500515	2090	2090	2090	2090	0
146	20240913	191400	17500515	2090	2090	2090	2090	0
147	20240913	191300	17500515	2090	2090	2090	2090	0
148	20240913	191200	17500515	2090	2090	2090	2090	0
149	20240913	191100	17500515	2090	2090	2090	2090	0
150	20240913	191000	17500515	2090	2090	2090	2090	0
151	20240913	190900	17500515	2090	2090	2090	2090	0
152	20240913	190800	17500515	2090	2090	2090	2090	132
153	20240913	190700	17500515	2090	2090	2090	2090	0
154	20240913	190600	17500515	2090	2090	2090	2090	0
155	20240913	190500	17500515	2090	2090	2090	2090	0
156	20240913	190400	17500515	2090	2090	2090	2090	0
157	20240913	190300	17500515	2090	2090	2090	2090	0
158	20240913	190200	17500515	2090	2090	2090	2090	0
159	20240913	190100	17500515	2090	2090	2090	2090	0
160	20240913	190000	17500515	2090	2090	2090	2090	0
161	20240913	185900	17500515	2090	2090	2090	2090	0
162	20240913	185800	17500515	2090	2090	2090	2090	0
163	20240913	185700	17500515	2090	2090	2090	2090	0
164	20240913	185600	17500515	2090	2090	2090	2090	0
165	20240913	185500	17500515	2090	2090	2090	2090	0
166	20240913	185400	17500515	2090	2090	2090	2090	0
167	20240913	185300	17500515	2090	2090	2090	2090	0
168	20240913	185200	17500515	2090	2090	2090	2090	0
169	20240913	185100	17500515	2090	2090	2090	2090	0
170	20240913	185000	17500515	2090	2090	2090	2090	0
171	20240913	184900	17500515	2090	2090	2090	2090	0
172	20240913	184800	17500515	2090	2090	2090	2090	0
173	20240913	184700	17500515	2090	2090	2090	2090	0
174	20240913	184600	17500515	2090	2090	2090	2090	0
175	20240913	184500	17500515	2090	2090	2090	2090	0
176	20240913	184400	17500515	2090	2090	2090	2090	0
177	20240913	184300	17500515	2090	2090	2090	2090	0
178	20240913	184200	17500515	2090	2090	2090	2090	0
179	20240913	184100	17500515	2090	2090	2090	2090	0
180	20240913	184000	17500515	2090	2090	2090	2090	0
181	20240913	183900	17500515	2090	2090	2090	2090	0
182	20240913	183800	17500515	2090	2090	2090	2090	132
183	20240913	183700	17500515	2090	2090	2090	2090	0
184	20240913	183600	17500515	2090	2090	2090	2090	0
185	20240913	183500	17500515	2090	2090	2090	2090	0
186	20240913	183400	17500515	2090	2090	2090	2090	0
187	20240913	183300	17500515	2090	2090	2090	2090	0
188	20240913	183200	17500515	2090	2090	2090	2090	0
189	20240913	183100	17500515	2090	2090	2090	2090	0
190	20240913	183000	17500515	2090	2090	2090	2090	0
191	20240913	182900	17500515	2090	2090	2090	2090	0
192	20240913	182800	17500515	2090	2090	2090	2090	0
193	20240913	182700	17500515	2090	2090	2090	2090	0
194	20240913	182600	17500515	2090	2090	2090	2090	0
195	20240913	182500	17500515	2090	2090	2090	2090	0
196	20240913	182400	17500515	2090	2090	2090	2090	0
197	20240913	182300	17500515	2090	2090	2090	2090	0
198	20240913	182200	17500515	2090	2090	2090	2090	0
199	20240913	182100	17500515	2090	2090	2090	2090	0
200	20240913	182000	17500515	2090	2090	2090	2090	0
201	20240913	181900	17500515	2090	2090	2090	2090	0
202	20240913	181800	17500515	2090	2090	2090	2090	0
203	20240913	181700	17500515	2090	2090	2090	2090	0
204	20240913	181600	17500515	2090	2090	2090	2090	0
205	20240913	181500	17500515	2090	2090	2090	2090	0
206	20240913	181400	17500515	2090	2090	2090	2090	0
207	20240913	181300	17500515	2090	2090	2090	2090	0
208	20240913	181200	17500515	2090	2090	2090	2090	0
209	20240913	181100	17500515	2090	2090	2090	2090	0
210	20240913	181000	17500515	2090	2090	2090	2090	0
211	20240913	180900	17500515	2090	2090	2090	2090	0
212	20240913	180800	17500515	2090	2090	2090	2090	132
213	20240913	180700	17500515	2090	2090	2090	2090	0
214	20240913	180600	17500515	2090	2090	2090	2090	0
215	20240913	180500	17500515	2090	2090	2090	2090	0
216	20240913	180400	17500515	2090	2090	2090	2090	0
217	20240913	180300	17500515	2090	2090	2090	2090	0
218	20240913	180200	17500515	2090	2090	2090	2090	0
219	20240913	180100	17500515	2090	2090	2090	2090	0
220	20240913	180000	17500515	2090	2090	2090	2090	0
221	20240913	175900	17500515	2090	2090	2090	2090	0
222	20240913	175800	17500515	2090	2090	2090	2090	0
223	20240913	175700	17500515	2090	2090	2090	2090	0
224	20240913	175600	17500515	2090	2090	2090	2090	0
225	20240913	175500	17500515	2090	2090	2090	2090	0
226	20240913	175400	17500515	2090	2090	2090	2090	0
227	20240913	175300	17500515	2090	2090	2090	2090	0
228	20240913	175200	17500515	2090	2090	2090	2090	0
229	20240913	175100	17500515	2090	2090	2090	2090	0
230	20240913	175000	17500515	2090	2090	2090	2090	0
231	20240913	174900	17500515	2090	2090	2090	2090	0
232	20240913	174800	17500515	2090	2090	2090	2090	0
233	20240913	174700	17500515	2090	2090	2090	2090	0
234	20240913	174600	17500515	2090	2090	2090	2090	0
235	20240913	174500	17500515	2090	2090	2090	2090	0
236	20240913	174400	17500515	2090	2090	2090	2090	0
237	20240913	174300	17500515	2090	2090	2090	2090	0
238	20240913	174200	17500515	2090	2090	2090	2090	0
239	20240913	174100	17500515	2090	2090	2090	2090	0
240	20240913	174000	17500515	2090	2090	2090	2090	0
241	20240913	173900	17500515	2090	2090	2090	2090	0
242	20240913	173800	17500515	2090	2090	2090	2090	132
243	20240913	173700	17500515	2090	2090	2090	2090	0
244	20240913	173600	17500515	2090	2090	2090	2090	0
245	20240913	173500	17500515	2090	2090	2090	2090	0
246	20240913	173400	17500515	2090	2090	2090	2090	0
247	20240913	173300	17500515	2090	2090	2090	2090	0
248	20240913	173200	17500515	2090	2090	2090	2090	0
249	20240913	173100	17500515	2090	2090	2090	2090	0
250	20240913	173000	17500515	2090	2090	2090	2090	0
251	20240913	172900	17500515	2090	2090	2090	2090	0
252	20240913	172800	17500515	2090	2090	2090	2090	0
253	20240913	172700	17500515	2090	2090	2090	2090	0
254	20240913	172600	17500515	2090	2090	2090	2090	0
255	20240913	172500	17500515	2090	2090	2090	2090	0
256	20240913	172400	17500515	2090	2090	2090	2090	0
257	20240913	172300	17500515	2090	2090	2090	2090	0
258	20240913	172200	17500515	2090	2090	2090	2090	0
259	20240913	172100	17500515	2090	2090	2090	2090	0
260	20240913	172000	17500515	2090	2090	2090	2090	0
261	20240913	171900	17500515	2090	2090	2090	2090	0
262	20240913	171800	17500515	2090	2090	2090	2090	0
263	20240913	171700	17500515	2090	2090	2090	2090	0
264	20240913	171600	17500515	2090	2090	2090	2090	0
265	20240913	171500	17500515	2090	2090	2090	2090	0
266	20240913	171400	17500515	2090	2090	2090	2090	0
267	20240913	171300	17500515	2090	2090	2090	2090	0
268	20240913	171200	17500515	2090	2090	2090	2090	0
269	20240913	171100	17500515	2090	2090	2090	2090	0
270	20240913	171000	17500515	2090	2090	2090	2090	0
271	20240913	170900	17500515	2090	2090	2090	2090	0
272	20240913	170800	17500515	2090	2090	2090	2090	132
273	20240913	170700	17500515	2090	2090	2090	2090	0
274	20240913	170600	17500515	2090	2090	2090	2090	0
275	20240913	170500	17500515	2090	2090	2090	2090	0
276	20240913	170400	17500515	2090	2090	2090	2090	0
277	20240913	170300	17500515	2090	2090	2090	2090	0
278	20240913	170200	17500515	2090	2090	2090	2090	0
279	20240913	170100	17500515	2090	2090	2090	2090	0
280	20240913	170000	17500515	2090	2090	2090	2090	0
281	20240913	165900	17500515	2090	2090	2090	2090	0
282	20240913	165800	17500515	2090	2090	2090	2090	0
283	20240913	165700	17500515	2090	2090	2090	2090	0
284	20240913	165600	17500515	2090	2090	2090	2090	0
285	20240913	165500	17500515	2090	2090	2090	2090	0
286	20240913	165400	17500515	2090	2090	2090	2090	0
287	20240913	165300	17500515	2090	2090	2090	2090	0
288	20240913	165200	17500515	2090	2090	2090	2090	0
289	20240913	165100	17500515	2090	2090	2090	2090	0
290	20240913	165000	17500515	2090	2090	2090	2090	0
291	20240913	164900	17500515	2090	2090	2090	2090	0
292	20240913	164800	17500515	2090	2090	2090	2090	0
293	20240913	164700	17500515	2090	2090	2090	2090	0
294	20240913	164600	17500515	2090	2090	2090	2090	0
295	20240913	164500	17500515	2090	2090	2090	2090	0
296	20240913	164400	17500515	2090	2090	2090	2090	0
297	20240913	164300	17500515	2090	2090	2090	2090	0
298	20240913	164200	17500515	2090	2090	2090	2090	0
299	20240913	164100	17500515	2090	2090	2090	2090	0
300	20240913	164000	17500515	2090	2090	2090	2090	0
301	20240913	163900	17500515	2090	2090	2090	2090	0
302	20240913	163800	17500515	2090	2090	2090	2090	132
303	20240913	163700	17500515	2090	2090	2090	2090	0
304	20240913	163600	17500515	2090	2090	2090	2090	0
305	20240913	163500	17500515	2090	2090	2090	2090	0
306	20240913	163400	17500515	2090	2090	2090	2090	0
307	20240913	163300	17500515	2090	2090	2090	2090	0
308	20240913	163200	17500515	2090	2090	2090	2090	0
309	20240913	163100	17500515	2090	2090	2090	2090	0
310	20240913	163000	17500515	2090	2090	2090	2090	0
311	20240913	162900	17500515	2090	2090	2090	2090	0
312	20240913	162800	17500515	2090	2090	2090	2090	0
313	20240913	162700	17500515	2090	2090	2090	2090	0
314	20240913	162600	17500515	2090	2090	2090	2090	0
315	20240913	162500	17500515	2090	2090	2090	2090	0
316	20240913	162400	17500515	2090	2090	2090	2090	0
317	20240913	162300	17500515	2090	2090	2090	2090	0
318	20240913	162200	17500515	2090	2090	2090	2090	0
319	20240913	162100	17500515	2090	2090	2090	2090	0
320	20240913	162000	17500515	2090	2090	2090	2090	0
321	20240913	161900	17500515	2090	2090	2090	2090	0
322	20240913	161800	17500515	2090	2090	2090	2090	0
323	20240913	161700	17500515	2090	2090	2090	2090	0
324	20240913	161600	17500515	2090	2090	2090	2090	0
325	20240913	161500	17500515	2090	2090	2090	2090	0
326	20240913	161400	17500515	2090	2090	2090	2090	0
327	20240913	161300	17500515	2090	2090	2090	2090	0
328	20240913	161200	17500515	2090	2090	2090	2090	0
329	20240913	161100	17500515	2090	2090	2090	2090	0
330	20240913	161000	17500515	2090	2090	2090	2090	0
331	20240913	160900	17500515	2090	2090	2090	2090	0
332	20240913	160800	17500515	2090	2090	2090	2090	132
333	20240913	160700	17500515	2090	2090	2090	2090	0
334	20240913	160600	17500515	2090	2090	2090	2090	0
335	20240913	160500	17500515	2090	2090	2090	2090	0
336	20240913	160400	17500515	2090	2090	2090	2090	0
337	20240913	160300	17500515	2090	2090	2090	2090	0
338	20240913	160200	17500515	2090	2090	2090	2090	0
339	20240913	160100	17500515	2090	2090	2090	2090	0
340	20240913	160000	17500515	2090	2090	2090	2090	0
341	20240913	155900	17500515	2090	2090	2090	2090	0
342	20240913	155800	17500515	2090	2090	2090	2090	0
343	20240913	155700	17500515	2090	2090	2090	2090	0
344	20240913	155600	17500515	2090	2090	2090	2090	0
345	20240913	155500	17500515	2090	2090	2090	2090	0
346	20240913	155400	17500515	2090	2090	2090	2090	0
347	20240913	155300	17500515	2090	2090	2090	2090	0
348	20240913	155200	17500515	2090	2090	2090	2090	0
349	20240913	155100	17500515	2090	2090	2090	2090	0
350	20240913	155000	17500515	2090	2090	2090	2090	0
351	20240913	154900	17500515	2090	2090	2090	2090	0
352	20240913	154800	17500515	2090	2090	2090	2090	0
353	20240913	154700	17500515	2090	2090	2090	2090	0
354	20240913	154600	17500515	2090	2090	2090	2090	0
355	20240913	154500	17500515	2090	2090	2090	2090	0
356	20240913	154400	17500515	2090	2090	2090	2090	0
357	20240913	154300	17500515	2090	2090	2090	2090	0
358	20240913	154200	17500515	2090	2090	2090	2090	0
359	20240913	154100	17500515	2090	2090	2090	2090	0
360	20240913	154000	17500515	2090	2090	2090	2090	0
361	20240913	153900	17500515	2090	2090	2090	2090	0
362	20240913	153800	17500515	2090	2090	2090	2090	132
363	20240913	153700	17500515	2090	2090	2090	2090	0
364	20240913	153600	17500515	2090	2090	2090	2090	0
365	20240913	153500	17500515	2090	2090	2090	2090	0
366	20240913	153400	17500515	2090	2090	2090	2090	0
367	20240913	153300	17500515	2090	2090	2090	2090	0
368	20240913	153200	17500515	2090	2090	2090	2090	0
369	20240913	153100	17500515	2090	2090	2090	2090	0
370	20240913	153000	17500515	2090	2090	2090	2090	132
371	20240913	152900	17224635	2095	2095	2095	2095	0
372	20240913	152800	17224635	2095	2095	2095	2095	0
373	20240913	152700	17224635	2095	2095	2095	2095	0
374	20240913	152600	17224635	2095	2095	2095	2095	0
375	20240913	152500	17224635	2095	2095	2095	2095	0
376	20240913	152400	17224635	2095	2095	2095	2095	0
377	20240913	152300	17224635	2095	2095	2095	2095	0
378	20240913	152200	17224635	2095	2095	2095	2095	0
379	20240913	152100	17224635	2095	2095	2095	2095	0
380	20240913	152000	17224635	2095	2095	2095	2095	0
381	20240913	151900	17224635	2095	2095	2095	2095	0
382	20240913	151800	17224635	2095	2095	2095	2095	0
383	20240913	151700	17224635	2095	2095	2095	2095	0
384	20240913	151600	17224635	2095	2095	2095	2095	0
385	20240913	151500	17224635	2095	2095	2095	2095	0
386	20240913	151400	17224635	2095	2095	2095	2095	0
387	20240913	151300	17224635	2095	2095	2095	2095	0
388	20240913	151200	17224635	2095	2095	2095	2095	0
389	20240913	151100	17224635	2095	2095	2095	2095	0
390	20240913	151000	17224635	2095	2095	2095	2095	0
391	20240913	150900	17224635	2095	2095	2095	2095	0
392	20240913	150800	17224635	2095	2095	2095	2095	0
393	20240913	150700	17224635	2095	2095	2095	2095	0
394	20240913	150600	17224635	2095	2095	2095	2095	0
395	20240913	150500	17224635	2095	2095	2095	2095	0
396	20240913	150400	17224635	2095	2095	2095	2095	1000
397	20240913	150300	15129635	2095	2095	2095	2095	0
398	20240913	150200	15129635	2095	2095	2095	2095	0
399	20240913	150100	15129635	2095	2095	2095	2095	0
400	20240913	150000	15129635	2095	2095	2095	2095	0
401	20240913	145900	15129635	2095	2095	2095	2095	0
402	20240913	145800	15129635	2095	2095	2095	2095	0
403	20240913	145700	15129635	2095	2095	2095	2095	0
404	20240913	145600	15129635	2095	2095	2095	2095	0
405	20240913	145500	15129635	2095	2095	2095	2095	0
406	20240913	145400	15129635	2095	2095	2095	2095	0
407	20240913	145300	15129635	2095	2095	2095	2095	0
408	20240913	145200	15129635	2095	2095	2095	2095	0
409	20240913	145100	15129635	2095	2095	2095	2095	0
410	20240913	145000	15129635	2095	2095	2095	2095	0
411	20240913	144900	15129635	2095	2095	2095	2095	0
412	20240913	144800	15129635	2095	2095	2095	2095	0
413	20240913	144700	15129635	2095	2095	2095	2095	10
414	20240913	144600	15108685	2095	2095	2095	2095	0
415	20240913	144500	15108685	2095	2095	2095	2095	0
416	20240913	144400	15108685	2095	2095	2095	2095	0
417	20240913	144300	15108685	2095	2095	2095	2095	0
418	20240913	144200	15108685	2095	2095	2095	2095	0
419	20240913	144100	15108685	2095	2095	2095	2095	0
420	20240913	144000	15108685	2095	2095	2095	2095	0
421	20240913	143900	15108685	2095	2095	2095	2095	0
422	20240913	143800	15108685	2095	2095	2095	2095	500
423	20240913	143700	14061185	2105	2105	2105	2105	0
424	20240913	143600	14061185	2105	2105	2105	2105	0
425	20240913	143500	14061185	2105	2105	2105	2105	0
426	20240913	143400	14061185	2105	2105	2105	2105	0
427	20240913	143300	14061185	2105	2105	2105	2105	0
428	20240913	143200	14061185	2105	2105	2105	2105	0
429	20240913	143100	14061185	2105	2105	2105	2105	0
430	20240913	143000	14061185	2105	2105	2105	2105	0
431	20240913	142900	14061185	2105	2105	2105	2105	0
432	20240913	142800	14061185	2105	2105	2105	2105	0
433	20240913	142700	14061185	2105	2105	2105	2105	0
434	20240913	142600	14061185	2105	2105	2105	2105	0
435	20240913	142500	14061185	2105	2105	2105	2105	0
436	20240913	142400	14061185	2105	2105	2105	2105	0
437	20240913	142300	14061185	2105	2105	2105	2105	0
438	20240913	142200	14061185	2105	2105	2105	2105	0
439	20240913	142100	14061185	2105	2105	2105	2105	0
440	20240913	142000	14061185	2105	2105	2105	2105	0
441	20240913	141900	14061185	2105	2105	2105	2105	0
442	20240913	141800	14061185	2105	2105	2105	2105	0
443	20240913	141700	14061185	2105	2105	2105	2105	0
444	20240913	141600	14061185	2105	2105	2105	2105	0
445	20240913	141500	14061185	2105	2105	2105	2105	0
446	20240913	141400	14061185	2105	2105	2105	2105	0
447	20240913	141300	14061185	2105	2105	2105	2105	0
448	20240913	141200	14061185	2105	2105	2105	2105	0
449	20240913	141100	14061185	2105	2105	2105	2105	0
450	20240913	141000	14061185	2105	2105	2105	2105	0
451	20240913	140900	14061185	2105	2105	2105	2105	0
452	20240913	140800	14061185	2105	2105	2105	2105	0
453	20240913	140700	14061185	2105	2105	2105	2105	0
454	20240913	140600	14061185	2105	2105	2105	2105	0
455	20240913	140500	14061185	2105	2105	2105	2105	0
456	20240913	140400	14061185	2105	2105	2105	2105	0
457	20240913	140300	14061185	2105	2105	2105	2105	0
458	20240913	140200	14061185	2105	2105	2105	2105	0
459	20240913	140100	14061185	2105	2105	2105	2105	0
460	20240913	140000	14061185	2105	2105	2105	2105	0
461	20240913	135900	14061185	2105	2105	2105	2105	0
462	20240913	135800	14061185	2105	2105	2105	2105	0
463	20240913	135700	14061185	2105	2105	2105	2105	0
464	20240913	135600	14061185	2105	2105	2105	2105	0
465	20240913	135500	14061185	2105	2105	2105	2105	0
466	20240913	135400	14061185	2105	2105	2105	2105	0
467	20240913	135300	14061185	2105	2105	2105	2105	0
468	20240913	135200	14061185	2105	2105	2105	2105	0
469	20240913	135100	14061185	2105	2105	2105	2105	0
470	20240913	135000	14061185	2105	2105	2105	2105	0
471	20240913	134900	14061185	2105	2105	2105	2105	0
472	20240913	134800	14061185	2105	2105	2105	2105	0
473	20240913	134700	14061185	2105	2105	2105	2105	0
474	20240913	134600	14061185	2105	2105	2105	2105	0
475	20240913	134500	14061185	2105	2105	2105	2105	0
476	20240913	134400	14061185	2105	2105	2105	2105	0
477	20240913	134300	14061185	2105	2105	2105	2105	0
478	20240913	134200	14061185	2105	2105	2105	2105	17
479	20240913	134100	14025400	2105	2105	2105	2105	0
480	20240913	134000	14025400	2105	2105	2105	2105	0
481	20240913	133900	14025400	2105	2105	2105	2105	0
482	20240913	133800	14025400	2105	2105	2105	2105	0
483	20240913	133700	14025400	2105	2105	2105	2105	0
484	20240913	133600	14025400	2105	2105	2105	2105	0
485	20240913	133500	14025400	2105	2105	2105	2105	0
486	20240913	133400	14025400	2105	2105	2105	2105	0
487	20240913	133300	14025400	2105	2105	2105	2105	0
488	20240913	133200	14025400	2105	2105	2105	2105	0
489	20240913	133100	14025400	2105	2105	2105	2105	0
490	20240913	133000	14025400	2105	2105	2105	2105	0
491	20240913	132900	14025400	2105	2105	2105	2105	0
492	20240913	132800	14025400	2105	2105	2105	2105	0
493	20240913	132700	14025400	2105	2105	2105	2105	0
494	20240913	132600	14025400	2105	2105	2105	2105	0
495	20240913	132500	14025400	2105	2105	2105	2105	0
496	20240913	132400	14025400	2105	2105	2105	2105	0
497	20240913	132300	14025400	2105	2105	2105	2105	0
498	20240913	132200	14025400	2105	2105	2105	2105	0
499	20240913	132100	14025400	2105	2105	2105	2105	0
500	20240913	132000	14025400	2105	2105	2105	2105	0
501	20240913	131900	14025400	2105	2105	2105	2105	217
502	20240913	131800	13568615	2105	2105	2105	2105	0
503	20240913	131700	13568615	2105	2105	2105	2105	0
504	20240913	131600	13568615	2105	2105	2105	2105	0
505	20240913	131500	13568615	2105	2105	2105	2105	0
506	20240913	131400	13568615	2105	2105	2105	2105	0
507	20240913	131300	13568615	2105	2105	2105	2105	0
508	20240913	131200	13568615	2105	2105	2105	2105	0
509	20240913	131100	13568615	2105	2105	2105	2105	0
510	20240913	131000	13568615	2105	2105	2105	2105	0
511	20240913	130900	13568615	2105	2105	2105	2105	0
512	20240913	130800	13568615	2105	2105	2105	2105	0
513	20240913	130700	13568615	2105	2105	2105	2105	0
514	20240913	130600	13568615	2105	2105	2105	2105	0
515	20240913	130500	13568615	2105	2105	2105	2105	0
516	20240913	130400	13568615	2105	2105	2105	2105	0
517	20240913	130300	13568615	2105	2105	2105	2105	0
518	20240913	130200	13568615	2105	2105	2105	2105	0
519	20240913	130100	13568615	2105	2105	2105	2105	0
520	20240913	130000	13568615	2105	2105	2105	2105	0
521	20240913	125900	13568615	2105	2105	2105	2105	0
522	20240913	125800	13568615	2105	2105	2105	2105	0
523	20240913	125700	13568615	2105	2105	2105	2105	0
524	20240913	125600	13568615	2105	2105	2105	2105	0
525	20240913	125500	13568615	2105	2105	2105	2105	0
526	20240913	125400	13568615	2105	2105	2105	2105	0
527	20240913	125300	13568615	2105	2105	2105	2105	0
528	20240913	125200	13568615	2105	2105	2105	2105	0
529	20240913	125100	13568615	2105	2105	2105	2105	0
530	20240913	125000	13568615	2105	2105	2105	2105	0
531	20240913	124900	13568615	2105	2105	2105	2105	0
532	20240913	124800	13568615	2105	2105	2105	2105	0
533	20240913	124700	13568615	2105	2105	2105	2105	0
534	20240913	124600	13568615	2105	2105	2105	2105	0
535	20240913	124500	13568615	2105	2105	2105	2105	0
536	20240913	124400	13568615	2105	2105	2105	2105	0
537	20240913	124300	13568615	2105	2105	2105	2105	0
538	20240913	124200	13568615	2105	2105	2105	2105	0
539	20240913	124100	13568615	2105	2105	2105	2105	0
540	20240913	124000	13568615	2105	2105	2105	2105	0
541	20240913	123900	13568615	2105	2105	2105	2105	0
542	20240913	123800	13568615	2105	2105	2105	2105	0
543	20240913	123700	13568615	2105	2105	2105	2105	0
544	20240913	123600	13568615	2105	2105	2105	2105	0
545	20240913	123500	13568615	2105	2105	2105	2105	0
546	20240913	123400	13568615	2105	2105	2105	2105	0
547	20240913	123300	13568615	2105	2105	2105	2105	0
548	20240913	123200	13568615	2105	2105	2105	2105	0
549	20240913	123100	13568615	2105	2105	2105	2105	0
550	20240913	123000	13568615	2105	2105	2105	2105	0
551	20240913	122900	13568615	2105	2105	2105	2105	0
552	20240913	122800	13568615	2105	2105	2105	2105	0
553	20240913	122700	13568615	2105	2105	2105	2105	0
554	20240913	122600	13568615	2105	2105	2105	2105	0
555	20240913	122500	13568615	2105	2105	2105	2105	0
556	20240913	122400	13568615	2105	2105	2105	2105	0
557	20240913	122300	13568615	2105	2105	2105	2105	0
558	20240913	122200	13568615	2105	2105	2105	2105	0
559	20240913	122100	13568615	2105	2105	2105	2105	0
560	20240913	122000	13568615	2105	2105	2105	2105	0
561	20240913	121900	13568615	2105	2105	2105	2105	0
562	20240913	121800	13568615	2105	2105	2105	2105	0
563	20240913	121700	13568615	2105	2105	2105	2105	0
564	20240913	121600	13568615	2105	2105	2105	2105	0
565	20240913	121500	13568615	2105	2105	2105	2105	0
566	20240913	121400	13568615	2105	2105	2105	2105	0
567	20240913	121300	13568615	2105	2105	2105	2105	0
568	20240913	121200	13568615	2105	2105	2105	2105	0
569	20240913	121100	13568615	2105	2105	2105	2105	0
570	20240913	121000	13568615	2105	2105	2105	2105	0
571	20240913	120900	13568615	2105	2105	2105	2105	0
572	20240913	120800	13568615	2105	2105	2105	2105	0
573	20240913	120700	13568615	2105	2105	2105	2105	0
574	20240913	120600	13568615	2105	2105	2105	2105	0
575	20240913	120500	13568615	2105	2105	2105	2105	0
576	20240913	120400	13568615	2105	2105	2105	2105	0
577	20240913	120300	13568615	2105	2105	2105	2105	0
578	20240913	120200	13568615	2105	2105	2105	2105	0
579	20240913	120100	13568615	2105	2105	2105	2105	0
580	20240913	120000	13568615	2105	2105	2105	2105	0
581	20240913	115900	13568615	2105	2105	2105	2105	0
582	20240913	115800	13568615	2105	2105	2105	2105	0
583	20240913	115700	13568615	2105	2105	2105	2105	0
584	20240913	115600	13568615	2105	2105	2105	2105	0
585	20240913	115500	13568615	2105	2105	2105	2105	0
586	20240913	115400	13568615	2105	2105	2105	2105	0
587	20240913	115300	13568615	2105	2105	2105	2105	0
588	20240913	115200	13568615	2105	2105	2105	2105	0
589	20240913	115100	13568615	2105	2105	2105	2105	0
590	20240913	115000	13568615	2105	2105	2105	2105	0
591	20240913	114900	13568615	2105	2105	2105	2105	0
592	20240913	114800	13568615	2105	2105	2105	2105	0
593	20240913	114700	13568615	2105	2105	2105	2105	0
594	20240913	114600	13568615	2105	2105	2105	2105	0
595	20240913	114500	13568615	2105	2105	2105	2105	0
596	20240913	114400	13568615	2105	2105	2105	2105	0
597	20240913	114300	13568615	2105	2105	2105	2105	0
598	20240913	114200	13568615	2105	2105	2105	2105	0
599	20240913	114100	13568615	2105	2105	2105	2105	0
600	20240913	114000	13568615	2105	2105	2105	2105	0
601	20240913	113900	13568615	2105	2105	2105	2105	0
602	20240913	113800	13568615	2105	2105	2105	2105	20
603	20240913	113700	13526515	2105	2105	2105	2105	0
604	20240913	113600	13526515	2105	2105	2105	2105	0
605	20240913	113500	13526515	2105	2105	2105	2105	0
606	20240913	113400	13526515	2105	2105	2105	2105	0
607	20240913	113300	13526515	2105	2105	2105	2105	0
608	20240913	113200	13526515	2105	2105	2105	2105	0
609	20240913	113100	13526515	2105	2105	2105	2105	0
610	20240913	113000	13526515	2105	2105	2105	2105	0
611	20240913	112900	13526515	2105	2105	2105	2105	0
612	20240913	112800	13526515	2105	2105	2105	2105	0
613	20240913	112700	13526515	2105	2105	2105	2105	0
614	20240913	112600	13526515	2105	2105	2105	2105	0
615	20240913	112500	13526515	2105	2105	2105	2105	0
616	20240913	112400	13526515	2105	2105	2105	2105	0
617	20240913	112300	13526515	2105	2105	2105	2105	0
618	20240913	112200	13526515	2105	2105	2105	2105	0
619	20240913	112100	13526515	2105	2105	2105	2105	0
620	20240913	112000	13526515	2105	2105	2105	2105	0
621	20240913	111900	13526515	2105	2105	2105	2105	0
622	20240913	111800	13526515	2105	2105	2105	2105	0
623	20240913	111700	13526515	2105	2105	2105	2105	0
624	20240913	111600	13526515	2105	2105	2105	2105	0
625	20240913	111500	13526515	2105	2105	2105	2105	0
626	20240913	111400	13526515	2105	2105	2105	2105	0
627	20240913	111300	13526515	2105	2105	2105	2105	0
628	20240913	111200	13526515	2105	2105	2105	2105	0
629	20240913	111100	13526515	2105	2105	2105	2105	0
630	20240913	111000	13526515	2105	2105	2105	2105	0
631	20240913	110900	13526515	2105	2105	2105	2105	0
632	20240913	110800	13526515	2105	2105	2105	2105	0
633	20240913	110700	13526515	2105	2105	2105	2105	0
634	20240913	110600	13526515	2105	2105	2105	2105	0
635	20240913	110500	13526515	2105	2105	2105	2105	4
636	20240913	110400	13518095	2095	2095	2095	2095	0
637	20240913	110300	13518095	2095	2095	2095	2095	0
638	20240913	110200	13518095	2095	2095	2095	2095	0
639	20240913	110100	13518095	2095	2095	2095	2095	0
640	20240913	110000	13518095	2095	2095	2095	2095	0
641	20240913	105900	13518095	2095	2095	2095	2095	0
642	20240913	105800	13518095	2095	2095	2095	2095	0
643	20240913	105700	13518095	2095	2095	2095	2095	0
644	20240913	105600	13518095	2095	2095	2095	2095	0
645	20240913	105500	13518095	2095	2095	2095	2095	0
646	20240913	105400	13518095	2095	2095	2095	2095	0
647	20240913	105300	13518095	2095	2095	2095	2095	0
648	20240913	105200	13518095	2095	2095	2095	2095	0
649	20240913	105100	13518095	2095	2095	2095	2095	0
650	20240913	105000	13518095	2095	2095	2095	2095	0
651	20240913	104900	13518095	2095	2095	2095	2095	0
652	20240913	104800	13518095	2095	2095	2095	2095	0
653	20240913	104700	13518095	2095	2095	2095	2095	0
654	20240913	104600	13518095	2095	2095	2095	2095	0
655	20240913	104500	13518095	2095	2095	2095	2095	0
656	20240913	104400	13518095	2095	2095	2095	2095	0
657	20240913	104300	13518095	2095	2095	2095	2095	0
658	20240913	104200	13518095	2095	2095	2095	2095	0
659	20240913	104100	13518095	2095	2095	2095	2095	0
660	20240913	104000	13518095	2095	2095	2095	2095	0
661	20240913	103900	13518095	2095	2095	2095	2095	0
662	20240913	103800	13518095	2095	2095	2095	2095	0
663	20240913	103700	13518095	2095	2095	2095	2095	0
664	20240913	103600	13518095	2095	2095	2095	2095	0
665	20240913	103500	13518095	2095	2095	2095	2095	0
666	20240913	103400	13518095	2095	2095	2095	2095	0
667	20240913	103300	13518095	2095	2095	2095	2095	0
668	20240913	103200	13518095	2095	2095	2095	2095	0
669	20240913	103100	13518095	2095	2095	2095	2095	0
670	20240913	103000	13518095	2095	2095	2095	2095	0
671	20240913	102900	13518095	2095	2095	2095	2095	0
672	20240913	102800	13518095	2095	2095	2095	2095	400
673	20240913	102700	12680095	2090	2090	2090	2090	0
674	20240913	102600	12680095	2090	2090	2090	2090	0
675	20240913	102500	12680095	2090	2090	2090	2090	0
676	20240913	102400	12680095	2090	2090	2090	2090	0
677	20240913	102300	12680095	2090	2090	2090	2090	0
678	20240913	102200	12680095	2090	2090	2090	2090	0
679	20240913	102100	12680095	2090	2090	2090	2090	0
680	20240913	102000	12680095	2090	2090	2090	2090	0
681	20240913	101900	12680095	2090	2090	2090	2090	0
682	20240913	101800	12680095	2090	2090	2090	2090	0
683	20240913	101700	12680095	2090	2090	2090	2090	0
684	20240913	101600	12680095	2090	2090	2090	2090	0
685	20240913	101500	12680095	2090	2090	2090	2090	0
686	20240913	101400	12680095	2090	2090	2090	2090	0
687	20240913	101300	12680095	2090	2090	2090	2090	0
688	20240913	101200	12680095	2090	2090	2090	2090	0
689	20240913	101100	12680095	2090	2090	2090	2090	0
690	20240913	101000	12680095	2090	2090	2090	2090	0
691	20240913	100900	12680095	2090	2090	2090	2090	0
692	20240913	100800	12680095	2090	2090	2090	2090	0
693	20240913	100700	12680095	2090	2090	2090	2090	0
694	20240913	100600	12680095	2090	2090	2090	2090	0
695	20240913	100500	12680095	2090	2090	2090	2090	0
696	20240913	100400	12680095	2090	2090	2090	2090	0
697	20240913	100300	12680095	2090	2090	2090	2090	0
698	20240913	100200	12680095	2090	2090	2090	2090	9
699	20240913	100100	12661285	2090	2095	2095	2090	6058
700	20240913	100000	0	2105	2105	2105	2105	0
701	20240913	095900	0	2105	2105	2105	2105	0
702	20240913	095800	0	2105	2105	2105	2105	0
703	20240913	095700	0	2105	2105	2105	2105	0
704	20240913	095600	0	2105	2105	2105	2105	0
705	20240913	095500	0	2105	2105	2105	2105	0
706	20240913	095400	0	2105	2105	2105	2105	0
707	20240913	095300	0	2105	2105	2105	2105	0
708	20240913	095200	0	2105	2105	2105	2105	0
709	20240913	095100	0	2105	2105	2105	2105	0
710	20240913	095000	0	2105	2105	2105	2105	0
711	20240913	094900	0	2105	2105	2105	2105	0
712	20240913	094800	0	2105	2105	2105	2105	0
713	20240913	094700	0	2105	2105	2105	2105	0
714	20240913	094600	0	2105	2105	2105	2105	0
715	20240913	094500	0	2105	2105	2105	2105	0
716	20240913	094400	0	2105	2105	2105	2105	0
717	20240913	094300	0	2105	2105	2105	2105	0
718	20240913	094200	0	2105	2105	2105	2105	0
719	20240913	094100	0	2105	2105	2105	2105	0
720	20240913	094000	0	2105	2105	2105	2105	0
721	20240913	093900	0	2105	2105	2105	2105	0
722	20240913	093800	0	2105	2105	2105	2105	0
723	20240913	093700	0	2105	2105	2105	2105	0
724	20240913	093600	0	2105	2105	2105	2105	0
725	20240913	093500	0	2105	2105	2105	2105	0
726	20240913	093400	0	2105	2105	2105	2105	0
727	20240913	093300	0	2105	2105	2105	2105	0
728	20240913	093200	0	2105	2105	2105	2105	0
729	20240913	093100	0	2105	2105	2105	2105	0
730	20240913	093000	0	2105	2105	2105	2105	0
731	20240913	092900	0	2105	2105	2105	2105	0
732	20240913	092800	0	2105	2105	2105	2105	0
733	20240913	092700	0	2105	2105	2105	2105	0
734	20240913	092600	0	2105	2105	2105	2105	0
735	20240913	092500	0	2105	2105	2105	2105	0
736	20240913	092400	0	2105	2105	2105	2105	0
737	20240913	092300	0	2105	2105	2105	2105	0
738	20240913	092200	0	2105	2105	2105	2105	0
739	20240913	092100	0	2105	2105	2105	2105	0
740	20240913	092000	0	2105	2105	2105	2105	0
741	20240913	091900	0	2105	2105	2105	2105	0
742	20240913	091800	0	2105	2105	2105	2105	0
743	20240913	091700	0	2105	2105	2105	2105	0
744	20240913	091600	0	2105	2105	2105	2105	0
745	20240913	091500	0	2105	2105	2105	2105	0
746	20240913	091400	0	2105	2105	2105	2105	0
747	20240913	091300	0	2105	2105	2105	2105	0
748	20240913	091200	0	2105	2105	2105	2105	0
749	20240913	091100	0	2105	2105	2105	2105	0
750	20240913	091000	0	2105	2105	2105	2105	0
751	20240913	090900	0	2105	2105	2105	2105	0
752	20240913	090800	0	2105	2105	2105	2105	0
753	20240913	090700	0	2105	2105	2105	2105	0
754	20240913	090600	0	2105	2105	2105	2105	0
755	20240913	090500	0	2105	2105	2105	2105	0
756	20240913	090400	0	2105	2105	2105	2105	0
757	20240913	090300	0	2105	2105	2105	2105	0
758	20240913	090200	0	2105	2105	2105	2105	0
759	20240913	090100	0	2105	2105	2105	2105	0
760	20240913	090000	0	2105	2105	2105	2105	0