KissMeData/418170/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212400	27015105	2090	2090	2090	2090	222
3	20240911	212300	27015105	2090	2090	2090	2090	0
4	20240911	212200	27015105	2090	2090	2090	2090	0
5	20240911	212100	27015105	2090	2090	2090	2090	0
6	20240911	212000	27015105	2090	2090	2090	2090	0
7	20240911	211900	27015105	2090	2090	2090	2090	0
8	20240911	211800	27015105	2090	2090	2090	2090	0
9	20240911	211700	27015105	2090	2090	2090	2090	0
10	20240911	211600	27015105	2090	2090	2090	2090	0
11	20240911	211500	27015105	2090	2090	2090	2090	0
12	20240911	211400	27015105	2090	2090	2090	2090	0
13	20240911	211300	27015105	2090	2090	2090	2090	0
14	20240911	211200	27015105	2090	2090	2090	2090	0
15	20240911	211100	27015105	2090	2090	2090	2090	0
16	20240911	211000	27015105	2090	2090	2090	2090	0
17	20240911	210900	27015105	2090	2090	2090	2090	0
18	20240911	210800	27015105	2090	2090	2090	2090	0
19	20240911	210700	27015105	2090	2090	2090	2090	0
20	20240911	210600	27015105	2090	2090	2090	2090	0
21	20240911	210500	27015105	2090	2090	2090	2090	0
22	20240911	210400	27015105	2090	2090	2090	2090	0
23	20240911	210300	27015105	2090	2090	2090	2090	0
24	20240911	210200	27015105	2090	2090	2090	2090	0
25	20240911	210100	27015105	2090	2090	2090	2090	0
26	20240911	210000	27015105	2090	2090	2090	2090	0
27	20240911	205900	27015105	2090	2090	2090	2090	0
28	20240911	205800	27015105	2090	2090	2090	2090	0
29	20240911	205700	27015105	2090	2090	2090	2090	0
30	20240911	205600	27015105	2090	2090	2090	2090	0
31	20240911	205500	27015105	2090	2090	2090	2090	0
32	20240911	205400	27015105	2090	2090	2090	2090	222
33	20240911	205300	27015105	2090	2090	2090	2090	0
34	20240911	205200	27015105	2090	2090	2090	2090	0
35	20240911	205100	27015105	2090	2090	2090	2090	0
36	20240911	205000	27015105	2090	2090	2090	2090	0
37	20240911	204900	27015105	2090	2090	2090	2090	0
38	20240911	204800	27015105	2090	2090	2090	2090	0
39	20240911	204700	27015105	2090	2090	2090	2090	0
40	20240911	204600	27015105	2090	2090	2090	2090	0
41	20240911	204500	27015105	2090	2090	2090	2090	0
42	20240911	204400	27015105	2090	2090	2090	2090	0
43	20240911	204300	27015105	2090	2090	2090	2090	0
44	20240911	204200	27015105	2090	2090	2090	2090	0
45	20240911	204100	27015105	2090	2090	2090	2090	0
46	20240911	204000	27015105	2090	2090	2090	2090	0
47	20240911	203900	27015105	2090	2090	2090	2090	0
48	20240911	203800	27015105	2090	2090	2090	2090	0
49	20240911	203700	27015105	2090	2090	2090	2090	0
50	20240911	203600	27015105	2090	2090	2090	2090	0
51	20240911	203500	27015105	2090	2090	2090	2090	0
52	20240911	203400	27015105	2090	2090	2090	2090	0
53	20240911	203300	27015105	2090	2090	2090	2090	0
54	20240911	203200	27015105	2090	2090	2090	2090	0
55	20240911	203100	27015105	2090	2090	2090	2090	0
56	20240911	203000	27015105	2090	2090	2090	2090	0
57	20240911	202900	27015105	2090	2090	2090	2090	0
58	20240911	202800	27015105	2090	2090	2090	2090	0
59	20240911	202700	27015105	2090	2090	2090	2090	0
60	20240911	202600	27015105	2090	2090	2090	2090	0
61	20240911	202500	27015105	2090	2090	2090	2090	0
62	20240911	202400	27015105	2090	2090	2090	2090	222
63	20240911	202300	27015105	2090	2090	2090	2090	0
64	20240911	202200	27015105	2090	2090	2090	2090	0
65	20240911	202100	27015105	2090	2090	2090	2090	0
66	20240911	202000	27015105	2090	2090	2090	2090	0
67	20240911	201900	27015105	2090	2090	2090	2090	0
68	20240911	201800	27015105	2090	2090	2090	2090	0
69	20240911	201700	27015105	2090	2090	2090	2090	0
70	20240911	201600	27015105	2090	2090	2090	2090	0
71	20240911	201500	27015105	2090	2090	2090	2090	0
72	20240911	201400	27015105	2090	2090	2090	2090	0
73	20240911	201300	27015105	2090	2090	2090	2090	0
74	20240911	201200	27015105	2090	2090	2090	2090	0
75	20240911	201100	27015105	2090	2090	2090	2090	0
76	20240911	201000	27015105	2090	2090	2090	2090	0
77	20240911	200900	27015105	2090	2090	2090	2090	0
78	20240911	200800	27015105	2090	2090	2090	2090	0
79	20240911	200700	27015105	2090	2090	2090	2090	0
80	20240911	200600	27015105	2090	2090	2090	2090	0
81	20240911	200500	27015105	2090	2090	2090	2090	0
82	20240911	200400	27015105	2090	2090	2090	2090	0
83	20240911	200300	27015105	2090	2090	2090	2090	0
84	20240911	200200	27015105	2090	2090	2090	2090	0
85	20240911	200100	27015105	2090	2090	2090	2090	0
86	20240911	200000	27015105	2090	2090	2090	2090	0
87	20240911	195900	27015105	2090	2090	2090	2090	0
88	20240911	195800	27015105	2090	2090	2090	2090	0
89	20240911	195700	27015105	2090	2090	2090	2090	0
90	20240911	195600	27015105	2090	2090	2090	2090	0
91	20240911	195500	27015105	2090	2090	2090	2090	0
92	20240911	195400	27015105	2090	2090	2090	2090	222
93	20240911	195300	27015105	2090	2090	2090	2090	0
94	20240911	195200	27015105	2090	2090	2090	2090	0
95	20240911	195100	27015105	2090	2090	2090	2090	0
96	20240911	195000	27015105	2090	2090	2090	2090	0
97	20240911	194900	27015105	2090	2090	2090	2090	0
98	20240911	194800	27015105	2090	2090	2090	2090	0
99	20240911	194700	27015105	2090	2090	2090	2090	0
100	20240911	194600	27015105	2090	2090	2090	2090	0
101	20240911	194500	27015105	2090	2090	2090	2090	0
102	20240911	194400	27015105	2090	2090	2090	2090	0
103	20240911	194300	27015105	2090	2090	2090	2090	0
104	20240911	194200	27015105	2090	2090	2090	2090	0
105	20240911	194100	27015105	2090	2090	2090	2090	0
106	20240911	194000	27015105	2090	2090	2090	2090	0
107	20240911	193900	27015105	2090	2090	2090	2090	0
108	20240911	193800	27015105	2090	2090	2090	2090	0
109	20240911	193700	27015105	2090	2090	2090	2090	0
110	20240911	193600	27015105	2090	2090	2090	2090	0
111	20240911	193500	27015105	2090	2090	2090	2090	0
112	20240911	193400	27015105	2090	2090	2090	2090	0
113	20240911	193300	27015105	2090	2090	2090	2090	0
114	20240911	193200	27015105	2090	2090	2090	2090	0
115	20240911	193100	27015105	2090	2090	2090	2090	0
116	20240911	193000	27015105	2090	2090	2090	2090	0
117	20240911	192900	27015105	2090	2090	2090	2090	0
118	20240911	192800	27015105	2090	2090	2090	2090	0
119	20240911	192700	27015105	2090	2090	2090	2090	0
120	20240911	192600	27015105	2090	2090	2090	2090	0
121	20240911	192500	27015105	2090	2090	2090	2090	0
122	20240911	192400	27015105	2090	2090	2090	2090	222
123	20240911	192300	27015105	2090	2090	2090	2090	0
124	20240911	192200	27015105	2090	2090	2090	2090	0
125	20240911	192100	27015105	2090	2090	2090	2090	0
126	20240911	192000	27015105	2090	2090	2090	2090	0
127	20240911	191900	27015105	2090	2090	2090	2090	0
128	20240911	191800	27015105	2090	2090	2090	2090	0
129	20240911	191700	27015105	2090	2090	2090	2090	0
130	20240911	191600	27015105	2090	2090	2090	2090	0
131	20240911	191500	27015105	2090	2090	2090	2090	0
132	20240911	191400	27015105	2090	2090	2090	2090	0
133	20240911	191300	27015105	2090	2090	2090	2090	0
134	20240911	191200	27015105	2090	2090	2090	2090	0
135	20240911	191100	27015105	2090	2090	2090	2090	0
136	20240911	191000	27015105	2090	2090	2090	2090	0
137	20240911	190900	27015105	2090	2090	2090	2090	0
138	20240911	190800	27015105	2090	2090	2090	2090	0
139	20240911	190700	27015105	2090	2090	2090	2090	0
140	20240911	190600	27015105	2090	2090	2090	2090	0
141	20240911	190500	27015105	2090	2090	2090	2090	0
142	20240911	190400	27015105	2090	2090	2090	2090	0
143	20240911	190300	27015105	2090	2090	2090	2090	0
144	20240911	190200	27015105	2090	2090	2090	2090	0
145	20240911	190100	27015105	2090	2090	2090	2090	0
146	20240911	190000	27015105	2090	2090	2090	2090	0
147	20240911	185900	27015105	2090	2090	2090	2090	0
148	20240911	185800	27015105	2090	2090	2090	2090	0
149	20240911	185700	27015105	2090	2090	2090	2090	0
150	20240911	185600	27015105	2090	2090	2090	2090	0
151	20240911	185500	27015105	2090	2090	2090	2090	0
152	20240911	185400	27015105	2090	2090	2090	2090	222
153	20240911	185300	27015105	2090	2090	2090	2090	0
154	20240911	185200	27015105	2090	2090	2090	2090	0
155	20240911	185100	27015105	2090	2090	2090	2090	0
156	20240911	185000	27015105	2090	2090	2090	2090	0
157	20240911	184900	27015105	2090	2090	2090	2090	0
158	20240911	184800	27015105	2090	2090	2090	2090	0
159	20240911	184700	27015105	2090	2090	2090	2090	0
160	20240911	184600	27015105	2090	2090	2090	2090	0
161	20240911	184500	27015105	2090	2090	2090	2090	0
162	20240911	184400	27015105	2090	2090	2090	2090	0
163	20240911	184300	27015105	2090	2090	2090	2090	0
164	20240911	184200	27015105	2090	2090	2090	2090	0
165	20240911	184100	27015105	2090	2090	2090	2090	0
166	20240911	184000	27015105	2090	2090	2090	2090	0
167	20240911	183900	27015105	2090	2090	2090	2090	0
168	20240911	183800	27015105	2090	2090	2090	2090	0
169	20240911	183700	27015105	2090	2090	2090	2090	0
170	20240911	183600	27015105	2090	2090	2090	2090	0
171	20240911	183500	27015105	2090	2090	2090	2090	0
172	20240911	183400	27015105	2090	2090	2090	2090	0
173	20240911	183300	27015105	2090	2090	2090	2090	0
174	20240911	183200	27015105	2090	2090	2090	2090	0
175	20240911	183100	27015105	2090	2090	2090	2090	0
176	20240911	183000	27015105	2090	2090	2090	2090	0
177	20240911	182900	27015105	2090	2090	2090	2090	0
178	20240911	182800	27015105	2090	2090	2090	2090	0
179	20240911	182700	27015105	2090	2090	2090	2090	0
180	20240911	182600	27015105	2090	2090	2090	2090	0
181	20240911	182500	27015105	2090	2090	2090	2090	0
182	20240911	182400	27015105	2090	2090	2090	2090	222
183	20240911	182300	27015105	2090	2090	2090	2090	0
184	20240911	182200	27015105	2090	2090	2090	2090	0
185	20240911	182100	27015105	2090	2090	2090	2090	0
186	20240911	182000	27015105	2090	2090	2090	2090	0
187	20240911	181900	27015105	2090	2090	2090	2090	0
188	20240911	181800	27015105	2090	2090	2090	2090	0
189	20240911	181700	27015105	2090	2090	2090	2090	0
190	20240911	181600	27015105	2090	2090	2090	2090	0
191	20240911	181500	27015105	2090	2090	2090	2090	0
192	20240911	181400	27015105	2090	2090	2090	2090	0
193	20240911	181300	27015105	2090	2090	2090	2090	0
194	20240911	181200	27015105	2090	2090	2090	2090	0
195	20240911	181100	27015105	2090	2090	2090	2090	0
196	20240911	181000	27015105	2090	2090	2090	2090	0
197	20240911	180900	27015105	2090	2090	2090	2090	0
198	20240911	180800	27015105	2090	2090	2090	2090	0
199	20240911	180700	27015105	2090	2090	2090	2090	0
200	20240911	180600	27015105	2090	2090	2090	2090	0
201	20240911	180500	27015105	2090	2090	2090	2090	0
202	20240911	180400	27015105	2090	2090	2090	2090	0
203	20240911	180300	27015105	2090	2090	2090	2090	0
204	20240911	180200	27015105	2090	2090	2090	2090	0
205	20240911	180100	27015105	2090	2090	2090	2090	0
206	20240911	180000	27015105	2090	2090	2090	2090	0
207	20240911	175900	27015105	2090	2090	2090	2090	0
208	20240911	175800	27015105	2090	2090	2090	2090	0
209	20240911	175700	27015105	2090	2090	2090	2090	0
210	20240911	175600	27015105	2090	2090	2090	2090	0
211	20240911	175500	27015105	2090	2090	2090	2090	0
212	20240911	175400	27015105	2090	2090	2090	2090	222
213	20240911	175300	27015105	2090	2090	2090	2090	0
214	20240911	175200	27015105	2090	2090	2090	2090	0
215	20240911	175100	27015105	2090	2090	2090	2090	0
216	20240911	175000	27015105	2090	2090	2090	2090	0
217	20240911	174900	27015105	2090	2090	2090	2090	0
218	20240911	174800	27015105	2090	2090	2090	2090	0
219	20240911	174700	27015105	2090	2090	2090	2090	0
220	20240911	174600	27015105	2090	2090	2090	2090	0
221	20240911	174500	27015105	2090	2090	2090	2090	0
222	20240911	174400	27015105	2090	2090	2090	2090	0
223	20240911	174300	27015105	2090	2090	2090	2090	0
224	20240911	174200	27015105	2090	2090	2090	2090	0
225	20240911	174100	27015105	2090	2090	2090	2090	0
226	20240911	174000	27015105	2090	2090	2090	2090	0
227	20240911	173900	27015105	2090	2090	2090	2090	0
228	20240911	173800	27015105	2090	2090	2090	2090	0
229	20240911	173700	27015105	2090	2090	2090	2090	0
230	20240911	173600	27015105	2090	2090	2090	2090	0
231	20240911	173500	27015105	2090	2090	2090	2090	0
232	20240911	173400	27015105	2090	2090	2090	2090	0
233	20240911	173300	27015105	2090	2090	2090	2090	0
234	20240911	173200	27015105	2090	2090	2090	2090	0
235	20240911	173100	27015105	2090	2090	2090	2090	0
236	20240911	173000	27015105	2090	2090	2090	2090	0
237	20240911	172900	27015105	2090	2090	2090	2090	0
238	20240911	172800	27015105	2090	2090	2090	2090	0
239	20240911	172700	27015105	2090	2090	2090	2090	0
240	20240911	172600	27015105	2090	2090	2090	2090	0
241	20240911	172500	27015105	2090	2090	2090	2090	0
242	20240911	172400	27015105	2090	2090	2090	2090	222
243	20240911	172300	27015105	2090	2090	2090	2090	0
244	20240911	172200	27015105	2090	2090	2090	2090	0
245	20240911	172100	27015105	2090	2090	2090	2090	0
246	20240911	172000	27015105	2090	2090	2090	2090	0
247	20240911	171900	27015105	2090	2090	2090	2090	0
248	20240911	171800	27015105	2090	2090	2090	2090	0
249	20240911	171700	27015105	2090	2090	2090	2090	0
250	20240911	171600	27015105	2090	2090	2090	2090	0
251	20240911	171500	27015105	2090	2090	2090	2090	0
252	20240911	171400	27015105	2090	2090	2090	2090	0
253	20240911	171300	27015105	2090	2090	2090	2090	0
254	20240911	171200	27015105	2090	2090	2090	2090	0
255	20240911	171100	27015105	2090	2090	2090	2090	0
256	20240911	171000	27015105	2090	2090	2090	2090	0
257	20240911	170900	27015105	2090	2090	2090	2090	0
258	20240911	170800	27015105	2090	2090	2090	2090	0
259	20240911	170700	27015105	2090	2090	2090	2090	0
260	20240911	170600	27015105	2090	2090	2090	2090	0
261	20240911	170500	27015105	2090	2090	2090	2090	0
262	20240911	170400	27015105	2090	2090	2090	2090	0
263	20240911	170300	27015105	2090	2090	2090	2090	0
264	20240911	170200	27015105	2090	2090	2090	2090	0
265	20240911	170100	27015105	2090	2090	2090	2090	0
266	20240911	170000	27015105	2090	2090	2090	2090	0
267	20240911	165900	27015105	2090	2090	2090	2090	0
268	20240911	165800	27015105	2090	2090	2090	2090	0
269	20240911	165700	27015105	2090	2090	2090	2090	0
270	20240911	165600	27015105	2090	2090	2090	2090	0
271	20240911	165500	27015105	2090	2090	2090	2090	0
272	20240911	165400	27015105	2090	2090	2090	2090	222
273	20240911	165300	27015105	2090	2090	2090	2090	0
274	20240911	165200	27015105	2090	2090	2090	2090	0
275	20240911	165100	27015105	2090	2090	2090	2090	0
276	20240911	165000	27015105	2090	2090	2090	2090	0
277	20240911	164900	27015105	2090	2090	2090	2090	0
278	20240911	164800	27015105	2090	2090	2090	2090	0
279	20240911	164700	27015105	2090	2090	2090	2090	0
280	20240911	164600	27015105	2090	2090	2090	2090	0
281	20240911	164500	27015105	2090	2090	2090	2090	0
282	20240911	164400	27015105	2090	2090	2090	2090	0
283	20240911	164300	27015105	2090	2090	2090	2090	0
284	20240911	164200	27015105	2090	2090	2090	2090	0
285	20240911	164100	27015105	2090	2090	2090	2090	0
286	20240911	164000	27015105	2090	2090	2090	2090	0
287	20240911	163900	27015105	2090	2090	2090	2090	0
288	20240911	163800	27015105	2090	2090	2090	2090	0
289	20240911	163700	27015105	2090	2090	2090	2090	0
290	20240911	163600	27015105	2090	2090	2090	2090	0
291	20240911	163500	27015105	2090	2090	2090	2090	0
292	20240911	163400	27015105	2090	2090	2090	2090	0
293	20240911	163300	27015105	2090	2090	2090	2090	0
294	20240911	163200	27015105	2090	2090	2090	2090	0
295	20240911	163100	27015105	2090	2090	2090	2090	0
296	20240911	163000	27015105	2090	2090	2090	2090	0
297	20240911	162900	27015105	2090	2090	2090	2090	0
298	20240911	162800	27015105	2090	2090	2090	2090	0
299	20240911	162700	27015105	2090	2090	2090	2090	0
300	20240911	162600	27015105	2090	2090	2090	2090	0
301	20240911	162500	27015105	2090	2090	2090	2090	0
302	20240911	162400	27015105	2090	2090	2090	2090	222
303	20240911	162300	27015105	2090	2090	2090	2090	0
304	20240911	162200	27015105	2090	2090	2090	2090	0
305	20240911	162100	27015105	2090	2090	2090	2090	0
306	20240911	162000	27015105	2090	2090	2090	2090	0
307	20240911	161900	27015105	2090	2090	2090	2090	0
308	20240911	161800	27015105	2090	2090	2090	2090	0
309	20240911	161700	27015105	2090	2090	2090	2090	0
310	20240911	161600	27015105	2090	2090	2090	2090	0
311	20240911	161500	27015105	2090	2090	2090	2090	0
312	20240911	161400	27015105	2090	2090	2090	2090	0
313	20240911	161300	27015105	2090	2090	2090	2090	0
314	20240911	161200	27015105	2090	2090	2090	2090	0
315	20240911	161100	27015105	2090	2090	2090	2090	0
316	20240911	161000	27015105	2090	2090	2090	2090	0
317	20240911	160900	27015105	2090	2090	2090	2090	0
318	20240911	160800	27015105	2090	2090	2090	2090	0
319	20240911	160700	27015105	2090	2090	2090	2090	0
320	20240911	160600	27015105	2090	2090	2090	2090	0
321	20240911	160500	27015105	2090	2090	2090	2090	0
322	20240911	160400	27015105	2090	2090	2090	2090	0
323	20240911	160300	27015105	2090	2090	2090	2090	0
324	20240911	160200	27015105	2090	2090	2090	2090	0
325	20240911	160100	27015105	2090	2090	2090	2090	0
326	20240911	160000	27015105	2090	2090	2090	2090	0
327	20240911	155900	27015105	2090	2090	2090	2090	0
328	20240911	155800	27015105	2090	2090	2090	2090	0
329	20240911	155700	27015105	2090	2090	2090	2090	0
330	20240911	155600	27015105	2090	2090	2090	2090	0
331	20240911	155500	27015105	2090	2090	2090	2090	0
332	20240911	155400	27015105	2090	2090	2090	2090	222
333	20240911	155300	27015105	2090	2090	2090	2090	0
334	20240911	155200	27015105	2090	2090	2090	2090	0
335	20240911	155100	27015105	2090	2090	2090	2090	0
336	20240911	155000	27015105	2090	2090	2090	2090	0
337	20240911	154900	27015105	2090	2090	2090	2090	0
338	20240911	154800	27015105	2090	2090	2090	2090	0
339	20240911	154700	27015105	2090	2090	2090	2090	0
340	20240911	154600	27015105	2090	2090	2090	2090	0
341	20240911	154500	27015105	2090	2090	2090	2090	0
342	20240911	154400	27015105	2090	2090	2090	2090	0
343	20240911	154300	27015105	2090	2090	2090	2090	0
344	20240911	154200	27015105	2090	2090	2090	2090	0
345	20240911	154100	27015105	2090	2090	2090	2090	0
346	20240911	154000	27015105	2090	2090	2090	2090	0
347	20240911	153900	27015105	2090	2090	2090	2090	0
348	20240911	153800	27015105	2090	2090	2090	2090	0
349	20240911	153700	27015105	2090	2090	2090	2090	0
350	20240911	153600	27015105	2090	2090	2090	2090	0
351	20240911	153500	27015105	2090	2090	2090	2090	0
352	20240911	153400	27015105	2090	2090	2090	2090	0
353	20240911	153300	27015105	2090	2090	2090	2090	0
354	20240911	153200	27015105	2090	2090	2090	2090	0
355	20240911	153100	27015105	2090	2090	2090	2090	0
356	20240911	153000	27015105	2090	2090	2090	2090	222
357	20240911	152900	26551125	2110	2110	2110	2110	0
358	20240911	152800	26551125	2110	2110	2110	2110	0
359	20240911	152700	26551125	2110	2110	2110	2110	0
360	20240911	152600	26551125	2110	2110	2110	2110	0
361	20240911	152500	26551125	2110	2110	2110	2110	0
362	20240911	152400	26551125	2110	2110	2110	2110	0
363	20240911	152300	26551125	2110	2110	2110	2110	0
364	20240911	152200	26551125	2110	2110	2110	2110	0
365	20240911	152100	26551125	2110	2110	2110	2110	0
366	20240911	152000	26551125	2110	2110	2110	2110	0
367	20240911	151900	26551125	2110	2110	2110	2110	1
368	20240911	151800	26549015	2105	2105	2105	2105	0
369	20240911	151700	26549015	2105	2105	2105	2105	0
370	20240911	151600	26549015	2105	2105	2105	2105	1
371	20240911	151500	26546910	2090	2090	2090	2090	3
372	20240911	151400	26540640	2085	2085	2085	2085	0
373	20240911	151300	26540640	2085	2085	2085	2085	0
374	20240911	151200	26540640	2085	2085	2085	2085	0
375	20240911	151100	26540640	2085	2085	2085	2085	0
376	20240911	151000	26540640	2085	2085	2085	2085	0
377	20240911	150900	26540640	2085	2085	2085	2085	0
378	20240911	150800	26540640	2085	2085	2085	2085	0
379	20240911	150700	26540640	2085	2085	2085	2085	0
380	20240911	150600	26540640	2085	2085	2085	2085	0
381	20240911	150500	26540640	2085	2085	2085	2085	0
382	20240911	150400	26540640	2085	2085	2085	2085	57
383	20240911	150300	26421795	2085	2085	2085	2085	445
384	20240911	150200	25493970	2110	2110	2110	2110	0
385	20240911	150100	25493970	2110	2110	2110	2110	0
386	20240911	150000	25493970	2110	2110	2110	2110	0
387	20240911	145900	25493970	2110	2110	2110	2110	0
388	20240911	145800	25493970	2110	2110	2110	2110	0
389	20240911	145700	25493970	2110	2110	2110	2110	0
390	20240911	145600	25493970	2110	2110	2110	2110	0
391	20240911	145500	25493970	2110	2110	2110	2110	0
392	20240911	145400	25493970	2110	2110	2110	2110	0
393	20240911	145300	25493970	2110	2110	2110	2110	0
394	20240911	145200	25493970	2110	2110	2110	2110	0
395	20240911	145100	25493970	2110	2110	2110	2110	0
396	20240911	145000	25493970	2110	2110	2110	2110	0
397	20240911	144900	25493970	2110	2110	2110	2110	0
398	20240911	144800	25493970	2110	2110	2110	2110	0
399	20240911	144700	25493970	2110	2110	2110	2110	0
400	20240911	144600	25493970	2110	2110	2110	2110	0
401	20240911	144500	25493970	2110	2110	2110	2110	0
402	20240911	144400	25493970	2110	2110	2110	2110	0
403	20240911	144300	25493970	2110	2110	2110	2110	0
404	20240911	144200	25493970	2110	2110	2110	2110	0
405	20240911	144100	25493970	2110	2110	2110	2110	1
406	20240911	144000	25491860	2080	2080	2080	2080	0
407	20240911	143900	25491860	2080	2100	2100	2040	5090
408	20240911	143800	14971620	2120	2120	2120	2120	0
409	20240911	143700	14971620	2120	2120	2120	2120	0
410	20240911	143600	14971620	2120	2120	2120	2120	1
411	20240911	143500	14969500	2100	2105	2105	2100	1314
412	20240911	143400	12206755	2110	2110	2110	2110	1071
413	20240911	143300	9946945	2115	2115	2115	2115	0
414	20240911	143200	9946945	2115	2115	2115	2115	0
415	20240911	143100	9946945	2115	2115	2115	2115	1098
416	20240911	143000	7624675	2115	2115	2115	2115	0
417	20240911	142900	7624675	2115	2115	2115	2115	0
418	20240911	142800	7624675	2115	2115	2115	2115	0
419	20240911	142700	7624675	2115	2115	2115	2115	0
420	20240911	142600	7624675	2115	2115	2115	2115	0
421	20240911	142500	7624675	2115	2115	2115	2115	0
422	20240911	142400	7624675	2115	2115	2115	2115	0
423	20240911	142300	7624675	2115	2115	2115	2115	0
424	20240911	142200	7624675	2115	2115	2115	2115	0
425	20240911	142100	7624675	2115	2115	2115	2115	0
426	20240911	142000	7624675	2115	2115	2115	2115	0
427	20240911	141900	7624675	2115	2115	2115	2115	0
428	20240911	141800	7624675	2115	2115	2115	2115	0
429	20240911	141700	7624675	2115	2115	2115	2115	0
430	20240911	141600	7624675	2115	2115	2115	2115	0
431	20240911	141500	7624675	2115	2115	2115	2115	0
432	20240911	141400	7624675	2115	2115	2115	2115	0
433	20240911	141300	7624675	2115	2115	2115	2115	0
434	20240911	141200	7624675	2115	2115	2115	2115	0
435	20240911	141100	7624675	2115	2115	2115	2115	0
436	20240911	141000	7624675	2115	2115	2115	2115	0
437	20240911	140900	7624675	2115	2115	2115	2115	0
438	20240911	140800	7624675	2115	2115	2115	2115	0
439	20240911	140700	7624675	2115	2115	2115	2115	0
440	20240911	140600	7624675	2115	2115	2115	2115	1600
441	20240911	140500	4240675	2120	2120	2120	2120	0
442	20240911	140400	4240675	2120	2120	2120	2120	0
443	20240911	140300	4240675	2120	2120	2120	2120	0
444	20240911	140200	4240675	2120	2120	2120	2120	0
445	20240911	140100	4240675	2120	2120	2120	2120	0
446	20240911	140000	4240675	2120	2120	2120	2120	0
447	20240911	135900	4240675	2120	2120	2120	2120	0
448	20240911	135800	4240675	2120	2120	2120	2120	0
449	20240911	135700	4240675	2120	2120	2120	2120	0
450	20240911	135600	4240675	2120	2120	2120	2120	9
451	20240911	135500	4221595	2115	2115	2115	2115	0
452	20240911	135400	4221595	2115	2115	2115	2115	0
453	20240911	135300	4221595	2115	2115	2115	2115	0
454	20240911	135200	4221595	2115	2115	2115	2115	0
455	20240911	135100	4221595	2115	2115	2115	2115	0
456	20240911	135000	4221595	2115	2115	2115	2115	0
457	20240911	134900	4221595	2115	2115	2115	2115	0
458	20240911	134800	4221595	2115	2115	2115	2115	0
459	20240911	134700	4221595	2115	2115	2115	2115	0
460	20240911	134600	4221595	2115	2115	2115	2115	0
461	20240911	134500	4221595	2115	2115	2115	2115	0
462	20240911	134400	4221595	2115	2115	2115	2115	0
463	20240911	134300	4221595	2115	2115	2115	2115	0
464	20240911	134200	4221595	2115	2115	2115	2115	0
465	20240911	134100	4221595	2115	2115	2115	2115	0
466	20240911	134000	4221595	2115	2115	2115	2115	0
467	20240911	133900	4221595	2115	2115	2115	2115	0
468	20240911	133800	4221595	2115	2115	2115	2115	0
469	20240911	133700	4221595	2115	2115	2115	2115	0
470	20240911	133600	4221595	2115	2115	2115	2115	0
471	20240911	133500	4221595	2115	2115	2115	2115	0
472	20240911	133400	4221595	2115	2115	2115	2115	0
473	20240911	133300	4221595	2115	2115	2115	2115	0
474	20240911	133200	4221595	2115	2115	2115	2115	0
475	20240911	133100	4221595	2115	2115	2115	2115	0
476	20240911	133000	4221595	2115	2115	2115	2115	0
477	20240911	132900	4221595	2115	2115	2115	2115	0
478	20240911	132800	4221595	2115	2115	2115	2115	0
479	20240911	132700	4221595	2115	2115	2115	2115	0
480	20240911	132600	4221595	2115	2115	2115	2115	0
481	20240911	132500	4221595	2115	2115	2115	2115	0
482	20240911	132400	4221595	2115	2115	2115	2115	0
483	20240911	132300	4221595	2115	2115	2115	2115	0
484	20240911	132200	4221595	2115	2115	2115	2115	0
485	20240911	132100	4221595	2115	2115	2115	2115	0
486	20240911	132000	4221595	2115	2115	2115	2115	0
487	20240911	131900	4221595	2115	2115	2115	2115	0
488	20240911	131800	4221595	2115	2115	2115	2115	0
489	20240911	131700	4221595	2115	2115	2115	2115	0
490	20240911	131600	4221595	2115	2115	2115	2115	0
491	20240911	131500	4221595	2115	2115	2115	2115	0
492	20240911	131400	4221595	2115	2115	2115	2115	0
493	20240911	131300	4221595	2115	2115	2115	2115	0
494	20240911	131200	4221595	2115	2115	2115	2115	0
495	20240911	131100	4221595	2115	2115	2115	2115	0
496	20240911	131000	4221595	2115	2115	2115	2115	0
497	20240911	130900	4221595	2115	2115	2115	2115	0
498	20240911	130800	4221595	2115	2115	2115	2115	0
499	20240911	130700	4221595	2115	2115	2115	2115	0
500	20240911	130600	4221595	2115	2115	2115	2115	0
501	20240911	130500	4221595	2115	2115	2115	2115	0
502	20240911	130400	4221595	2115	2115	2115	2115	0
503	20240911	130300	4221595	2115	2115	2115	2115	0
504	20240911	130200	4221595	2115	2115	2115	2115	0
505	20240911	130100	4221595	2115	2115	2115	2115	0
506	20240911	130000	4221595	2115	2115	2115	2115	0
507	20240911	125900	4221595	2115	2115	2115	2115	0
508	20240911	125800	4221595	2115	2115	2115	2115	0
509	20240911	125700	4221595	2115	2115	2115	2115	0
510	20240911	125600	4221595	2115	2115	2115	2115	0
511	20240911	125500	4221595	2115	2115	2115	2115	481
512	20240911	125400	3204280	2120	2120	2120	2120	0
513	20240911	125300	3204280	2120	2120	2120	2120	0
514	20240911	125200	3204280	2120	2120	2120	2120	0
515	20240911	125100	3204280	2120	2120	2120	2120	0
516	20240911	125000	3204280	2120	2120	2120	2120	0
517	20240911	124900	3204280	2120	2120	2120	2120	0
518	20240911	124800	3204280	2120	2120	2120	2120	0
519	20240911	124700	3204280	2120	2120	2120	2120	0
520	20240911	124600	3204280	2120	2120	2120	2120	0
521	20240911	124500	3204280	2120	2120	2120	2120	0
522	20240911	124400	3204280	2120	2120	2120	2120	0
523	20240911	124300	3204280	2120	2120	2120	2120	0
524	20240911	124200	3204280	2120	2120	2120	2120	0
525	20240911	124100	3204280	2120	2120	2120	2120	0
526	20240911	124000	3204280	2120	2120	2120	2120	0
527	20240911	123900	3204280	2120	2120	2120	2120	0
528	20240911	123800	3204280	2120	2120	2120	2120	0
529	20240911	123700	3204280	2120	2120	2120	2120	0
530	20240911	123600	3204280	2120	2120	2120	2120	0
531	20240911	123500	3204280	2120	2120	2120	2120	0
532	20240911	123400	3204280	2120	2120	2120	2120	0
533	20240911	123300	3204280	2120	2120	2120	2120	0
534	20240911	123200	3204280	2120	2120	2120	2120	0
535	20240911	123100	3204280	2120	2120	2120	2120	0
536	20240911	123000	3204280	2120	2120	2120	2120	0
537	20240911	122900	3204280	2120	2120	2120	2120	0
538	20240911	122800	3204280	2120	2120	2120	2120	0
539	20240911	122700	3204280	2120	2120	2120	2120	0
540	20240911	122600	3204280	2120	2120	2120	2120	0
541	20240911	122500	3204280	2120	2120	2120	2120	0
542	20240911	122400	3204280	2120	2120	2120	2120	0
543	20240911	122300	3204280	2120	2120	2120	2120	0
544	20240911	122200	3204280	2120	2120	2120	2120	0
545	20240911	122100	3204280	2120	2120	2120	2120	0
546	20240911	122000	3204280	2120	2120	2120	2120	0
547	20240911	121900	3204280	2120	2120	2120	2120	0
548	20240911	121800	3204280	2120	2120	2120	2120	0
549	20240911	121700	3204280	2120	2120	2120	2120	0
550	20240911	121600	3204280	2120	2120	2120	2120	0
551	20240911	121500	3204280	2120	2120	2120	2120	0
552	20240911	121400	3204280	2120	2120	2120	2120	0
553	20240911	121300	3204280	2120	2115	2120	2115	2
554	20240911	121200	3200045	2115	2115	2115	2115	0
555	20240911	121100	3200045	2115	2115	2115	2115	0
556	20240911	121000	3200045	2115	2115	2115	2115	0
557	20240911	120900	3200045	2115	2115	2115	2115	0
558	20240911	120800	3200045	2115	2115	2115	2115	0
559	20240911	120700	3200045	2115	2115	2115	2115	0
560	20240911	120600	3200045	2115	2115	2115	2115	0
561	20240911	120500	3200045	2115	2115	2115	2115	1
562	20240911	120400	3197930	2115	2115	2115	2115	0
563	20240911	120300	3197930	2115	2115	2115	2115	0
564	20240911	120200	3197930	2115	2115	2115	2115	0
565	20240911	120100	3197930	2115	2115	2115	2115	0
566	20240911	120000	3197930	2115	2115	2115	2115	0
567	20240911	115900	3197930	2115	2115	2115	2115	0
568	20240911	115800	3197930	2115	2115	2115	2115	0
569	20240911	115700	3197930	2115	2115	2115	2115	0
570	20240911	115600	3197930	2115	2115	2115	2115	0
571	20240911	115500	3197930	2115	2115	2115	2115	0
572	20240911	115400	3197930	2115	2115	2115	2115	0
573	20240911	115300	3197930	2115	2115	2115	2115	0
574	20240911	115200	3197930	2115	2115	2115	2115	0
575	20240911	115100	3197930	2115	2115	2115	2115	0
576	20240911	115000	3197930	2115	2115	2115	2115	0
577	20240911	114900	3197930	2115	2115	2115	2115	0
578	20240911	114800	3197930	2115	2115	2115	2115	0
579	20240911	114700	3197930	2115	2115	2115	2115	0
580	20240911	114600	3197930	2115	2115	2115	2115	0
581	20240911	114500	3197930	2115	2115	2115	2115	0
582	20240911	114400	3197930	2115	2115	2115	2115	0
583	20240911	114300	3197930	2115	2115	2115	2115	0
584	20240911	114200	3197930	2115	2115	2115	2115	0
585	20240911	114100	3197930	2115	2115	2115	2115	0
586	20240911	114000	3197930	2115	2115	2115	2115	0
587	20240911	113900	3197930	2115	2115	2115	2115	0
588	20240911	113800	3197930	2115	2115	2115	2115	0
589	20240911	113700	3197930	2115	2115	2115	2115	0
590	20240911	113600	3197930	2115	2115	2115	2115	0
591	20240911	113500	3197930	2115	2115	2115	2115	0
592	20240911	113400	3197930	2115	2115	2115	2115	0
593	20240911	113300	3197930	2115	2115	2115	2115	0
594	20240911	113200	3197930	2115	2115	2115	2115	0
595	20240911	113100	3197930	2115	2115	2115	2115	0
596	20240911	113000	3197930	2115	2115	2115	2115	0
597	20240911	112900	3197930	2115	2115	2115	2115	0
598	20240911	112800	3197930	2115	2115	2115	2115	0
599	20240911	112700	3197930	2115	2115	2115	2115	0
600	20240911	112600	3197930	2115	2115	2115	2115	0
601	20240911	112500	3197930	2115	2115	2115	2115	0
602	20240911	112400	3197930	2115	2115	2115	2115	0
603	20240911	112300	3197930	2115	2115	2115	2115	0
604	20240911	112200	3197930	2115	2115	2115	2115	0
605	20240911	112100	3197930	2115	2115	2115	2115	0
606	20240911	112000	3197930	2115	2115	2115	2115	0
607	20240911	111900	3197930	2115	2115	2115	2115	0
608	20240911	111800	3197930	2115	2115	2115	2115	0
609	20240911	111700	3197930	2115	2115	2115	2115	20
610	20240911	111600	3155630	2115	2115	2115	2115	0
611	20240911	111500	3155630	2115	2115	2115	2115	20
612	20240911	111400	3113330	2115	2115	2115	2115	0
613	20240911	111300	3113330	2115	2115	2115	2115	0
614	20240911	111200	3113330	2115	2115	2115	2115	0
615	20240911	111100	3113330	2115	2115	2115	2115	0
616	20240911	111000	3113330	2115	2115	2115	2115	0
617	20240911	110900	3113330	2115	2115	2115	2115	0
618	20240911	110800	3113330	2115	2115	2115	2115	0
619	20240911	110700	3113330	2115	2115	2115	2115	0
620	20240911	110600	3113330	2115	2115	2115	2115	0
621	20240911	110500	3113330	2115	2115	2115	2115	0
622	20240911	110400	3113330	2115	2115	2115	2115	0
623	20240911	110300	3113330	2115	2115	2115	2115	0
624	20240911	110200	3113330	2115	2115	2115	2115	0
625	20240911	110100	3113330	2115	2115	2115	2115	0
626	20240911	110000	3113330	2115	2115	2115	2115	0
627	20240911	105900	3113330	2115	2115	2115	2115	0
628	20240911	105800	3113330	2115	2115	2115	2115	0
629	20240911	105700	3113330	2115	2115	2115	2115	0
630	20240911	105600	3113330	2115	2115	2115	2115	0
631	20240911	105500	3113330	2115	2115	2115	2115	0
632	20240911	105400	3113330	2115	2115	2115	2115	0
633	20240911	105300	3113330	2115	2115	2115	2115	10
634	20240911	105200	3092180	2130	2130	2130	2130	0
635	20240911	105100	3092180	2130	2130	2130	2130	0
636	20240911	105000	3092180	2130	2130	2130	2130	0
637	20240911	104900	3092180	2130	2130	2130	2130	0
638	20240911	104800	3092180	2130	2130	2130	2130	0
639	20240911	104700	3092180	2130	2130	2130	2130	0
640	20240911	104600	3092180	2130	2130	2130	2130	0
641	20240911	104500	3092180	2130	2130	2130	2130	0
642	20240911	104400	3092180	2130	2130	2130	2130	0
643	20240911	104300	3092180	2130	2130	2130	2130	0
644	20240911	104200	3092180	2130	2130	2130	2130	0
645	20240911	104100	3092180	2130	2130	2130	2130	0
646	20240911	104000	3092180	2130	2130	2130	2130	0
647	20240911	103900	3092180	2130	2130	2130	2130	10
648	20240911	103800	3070880	2125	2125	2125	2125	0
649	20240911	103700	3070880	2125	2125	2125	2125	0
650	20240911	103600	3070880	2125	2125	2125	2125	0
651	20240911	103500	3070880	2125	2125	2125	2125	0
652	20240911	103400	3070880	2125	2125	2125	2125	0
653	20240911	103300	3070880	2125	2125	2125	2125	43
654	20240911	103200	2979505	2130	2130	2130	2130	0
655	20240911	103100	2979505	2130	2130	2130	2130	0
656	20240911	103000	2979505	2130	2130	2130	2130	0
657	20240911	102900	2979505	2130	2130	2130	2130	0
658	20240911	102800	2979505	2130	2130	2130	2130	0
659	20240911	102700	2979505	2130	2130	2130	2130	0
660	20240911	102600	2979505	2130	2130	2130	2130	0
661	20240911	102500	2979505	2130	2130	2130	2130	0
662	20240911	102400	2979505	2130	2130	2130	2130	0
663	20240911	102300	2979505	2130	2130	2130	2130	0
664	20240911	102200	2979505	2130	2130	2130	2130	0
665	20240911	102100	2979505	2130	2130	2130	2130	0
666	20240911	102000	2979505	2130	2130	2130	2130	0
667	20240911	101900	2979505	2130	2130	2130	2130	0
668	20240911	101800	2979505	2130	2130	2130	2130	0
669	20240911	101700	2979505	2130	2130	2130	2130	0
670	20240911	101600	2979505	2130	2130	2130	2130	0
671	20240911	101500	2979505	2130	2130	2130	2130	0
672	20240911	101400	2979505	2130	2130	2130	2130	0
673	20240911	101300	2979505	2130	2130	2130	2130	0
674	20240911	101200	2979505	2130	2130	2130	2130	0
675	20240911	101100	2979505	2130	2130	2130	2130	0
676	20240911	101000	2979505	2130	2130	2130	2130	10
677	20240911	100900	2958205	2125	2125	2125	2125	0
678	20240911	100800	2958205	2125	2125	2125	2125	57
679	20240911	100700	2837080	2115	2115	2115	2115	0
680	20240911	100600	2837080	2115	2115	2115	2115	0
681	20240911	100500	2837080	2115	2115	2115	2115	0
682	20240911	100400	2837080	2115	2115	2115	2115	0
683	20240911	100300	2837080	2115	2115	2115	2115	0
684	20240911	100200	2837080	2115	2115	2115	2115	0
685	20240911	100100	2837080	2115	2115	2115	2115	0
686	20240911	100000	2837080	2115	2115	2115	2115	0
687	20240911	095900	2837080	2115	2115	2115	2115	150
688	20240911	095800	2519830	2110	2110	2110	2110	0
689	20240911	095700	2519830	2110	2110	2110	2110	0
690	20240911	095600	2519830	2110	2110	2110	2110	0
691	20240911	095500	2519830	2110	2110	2110	2110	0
692	20240911	095400	2519830	2110	2110	2110	2110	0
693	20240911	095300	2519830	2110	2110	2110	2110	1000
694	20240911	095200	409830	2125	2125	2125	2125	0
695	20240911	095100	409830	2125	2125	2125	2125	0
696	20240911	095000	409830	2125	2125	2125	2125	0
697	20240911	094900	409830	2125	2125	2125	2125	0
698	20240911	094800	409830	2125	2125	2125	2125	0
699	20240911	094700	409830	2125	2125	2125	2125	0
700	20240911	094600	409830	2125	2125	2125	2125	0
701	20240911	094500	409830	2125	2125	2125	2125	0
702	20240911	094400	409830	2125	2125	2125	2125	0
703	20240911	094300	409830	2125	2125	2125	2125	0
704	20240911	094200	409830	2125	2125	2125	2125	0
705	20240911	094100	409830	2125	2125	2125	2125	0
706	20240911	094000	409830	2125	2125	2125	2125	0
707	20240911	093900	409830	2125	2125	2125	2125	30
708	20240911	093800	346080	2125	2125	2125	2125	0
709	20240911	093700	346080	2125	2125	2125	2125	1
710	20240911	093600	343955	2110	2110	2110	2110	0
711	20240911	093500	343955	2110	2110	2110	2110	0
712	20240911	093400	343955	2110	2110	2110	2110	0
713	20240911	093300	343955	2110	2110	2110	2110	0
714	20240911	093200	343955	2110	2110	2110	2110	110
715	20240911	093100	111855	2110	2110	2110	2110	26
716	20240911	093000	56995	2110	2110	2110	2110	0
717	20240911	092900	56995	2110	2110	2110	2110	0
718	20240911	092800	56995	2110	2110	2110	2110	26
719	20240911	092700	2135	2135	2135	2135	2135	0
720	20240911	092600	2135	2135	2135	2135	2135	0
721	20240911	092500	2135	2135	2135	2135	2135	0
722	20240911	092400	2135	2135	2135	2135	2135	0
723	20240911	092300	2135	2135	2135	2135	2135	0
724	20240911	092200	2135	2135	2135	2135	2135	0
725	20240911	092100	2135	2135	2135	2135	2135	0
726	20240911	092000	2135	2135	2135	2135	2135	0
727	20240911	091900	2135	2135	2135	2135	2135	0
728	20240911	091800	2135	2135	2135	2135	2135	0
729	20240911	091700	2135	2135	2135	2135	2135	0
730	20240911	091600	2135	2135	2135	2135	2135	0
731	20240911	091500	2135	2135	2135	2135	2135	0
732	20240911	091400	2135	2135	2135	2135	2135	0
733	20240911	091300	2135	2135	2135	2135	2135	0
734	20240911	091200	2135	2135	2135	2135	2135	0
735	20240911	091100	2135	2135	2135	2135	2135	0
736	20240911	091000	2135	2135	2135	2135	2135	0
737	20240911	090900	2135	2135	2135	2135	2135	0
738	20240911	090800	2135	2135	2135	2135	2135	0
739	20240911	090700	2135	2135	2135	2135	2135	0
740	20240911	090600	2135	2135	2135	2135	2135	0
741	20240911	090500	2135	2135	2135	2135	2135	0
742	20240911	090400	2135	2135	2135	2135	2135	1
743	20240911	090300	0	2135	2135	2135	2135	0
744	20240911	090200	0	2135	2135	2135	2135	0
745	20240911	090100	0	2135	2135	2135	2135	0
746	20240911	090000	0	2135	2135	2135	2135	0