KissMeData/437780/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212800	22955190	2100	2100	2100	2100	9
3	20240911	212700	22955190	2100	2100	2100	2100	0
4	20240911	212600	22955190	2100	2100	2100	2100	0
5	20240911	212500	22955190	2100	2100	2100	2100	0
6	20240911	212400	22955190	2100	2100	2100	2100	0
7	20240911	212300	22955190	2100	2100	2100	2100	0
8	20240911	212200	22955190	2100	2100	2100	2100	0
9	20240911	212100	22955190	2100	2100	2100	2100	0
10	20240911	212000	22955190	2100	2100	2100	2100	0
11	20240911	211900	22955190	2100	2100	2100	2100	0
12	20240911	211800	22955190	2100	2100	2100	2100	0
13	20240911	211700	22955190	2100	2100	2100	2100	0
14	20240911	211600	22955190	2100	2100	2100	2100	0
15	20240911	211500	22955190	2100	2100	2100	2100	0
16	20240911	211400	22955190	2100	2100	2100	2100	0
17	20240911	211300	22955190	2100	2100	2100	2100	0
18	20240911	211200	22955190	2100	2100	2100	2100	0
19	20240911	211100	22955190	2100	2100	2100	2100	0
20	20240911	211000	22955190	2100	2100	2100	2100	0
21	20240911	210900	22955190	2100	2100	2100	2100	0
22	20240911	210800	22955190	2100	2100	2100	2100	0
23	20240911	210700	22955190	2100	2100	2100	2100	0
24	20240911	210600	22955190	2100	2100	2100	2100	0
25	20240911	210500	22955190	2100	2100	2100	2100	0
26	20240911	210400	22955190	2100	2100	2100	2100	0
27	20240911	210300	22955190	2100	2100	2100	2100	0
28	20240911	210200	22955190	2100	2100	2100	2100	0
29	20240911	210100	22955190	2100	2100	2100	2100	0
30	20240911	210000	22955190	2100	2100	2100	2100	0
31	20240911	205900	22955190	2100	2100	2100	2100	0
32	20240911	205800	22955190	2100	2100	2100	2100	9
33	20240911	205700	22955190	2100	2100	2100	2100	0
34	20240911	205600	22955190	2100	2100	2100	2100	0
35	20240911	205500	22955190	2100	2100	2100	2100	0
36	20240911	205400	22955190	2100	2100	2100	2100	0
37	20240911	205300	22955190	2100	2100	2100	2100	0
38	20240911	205200	22955190	2100	2100	2100	2100	0
39	20240911	205100	22955190	2100	2100	2100	2100	0
40	20240911	205000	22955190	2100	2100	2100	2100	0
41	20240911	204900	22955190	2100	2100	2100	2100	0
42	20240911	204800	22955190	2100	2100	2100	2100	0
43	20240911	204700	22955190	2100	2100	2100	2100	0
44	20240911	204600	22955190	2100	2100	2100	2100	0
45	20240911	204500	22955190	2100	2100	2100	2100	0
46	20240911	204400	22955190	2100	2100	2100	2100	0
47	20240911	204300	22955190	2100	2100	2100	2100	0
48	20240911	204200	22955190	2100	2100	2100	2100	0
49	20240911	204100	22955190	2100	2100	2100	2100	0
50	20240911	204000	22955190	2100	2100	2100	2100	0
51	20240911	203900	22955190	2100	2100	2100	2100	0
52	20240911	203800	22955190	2100	2100	2100	2100	0
53	20240911	203700	22955190	2100	2100	2100	2100	0
54	20240911	203600	22955190	2100	2100	2100	2100	0
55	20240911	203500	22955190	2100	2100	2100	2100	0
56	20240911	203400	22955190	2100	2100	2100	2100	0
57	20240911	203300	22955190	2100	2100	2100	2100	0
58	20240911	203200	22955190	2100	2100	2100	2100	0
59	20240911	203100	22955190	2100	2100	2100	2100	0
60	20240911	203000	22955190	2100	2100	2100	2100	0
61	20240911	202900	22955190	2100	2100	2100	2100	0
62	20240911	202800	22955190	2100	2100	2100	2100	9
63	20240911	202700	22955190	2100	2100	2100	2100	0
64	20240911	202600	22955190	2100	2100	2100	2100	0
65	20240911	202500	22955190	2100	2100	2100	2100	0
66	20240911	202400	22955190	2100	2100	2100	2100	0
67	20240911	202300	22955190	2100	2100	2100	2100	0
68	20240911	202200	22955190	2100	2100	2100	2100	0
69	20240911	202100	22955190	2100	2100	2100	2100	0
70	20240911	202000	22955190	2100	2100	2100	2100	0
71	20240911	201900	22955190	2100	2100	2100	2100	0
72	20240911	201800	22955190	2100	2100	2100	2100	0
73	20240911	201700	22955190	2100	2100	2100	2100	0
74	20240911	201600	22955190	2100	2100	2100	2100	0
75	20240911	201500	22955190	2100	2100	2100	2100	0
76	20240911	201400	22955190	2100	2100	2100	2100	0
77	20240911	201300	22955190	2100	2100	2100	2100	0
78	20240911	201200	22955190	2100	2100	2100	2100	0
79	20240911	201100	22955190	2100	2100	2100	2100	0
80	20240911	201000	22955190	2100	2100	2100	2100	0
81	20240911	200900	22955190	2100	2100	2100	2100	0
82	20240911	200800	22955190	2100	2100	2100	2100	0
83	20240911	200700	22955190	2100	2100	2100	2100	0
84	20240911	200600	22955190	2100	2100	2100	2100	0
85	20240911	200500	22955190	2100	2100	2100	2100	0
86	20240911	200400	22955190	2100	2100	2100	2100	0
87	20240911	200300	22955190	2100	2100	2100	2100	0
88	20240911	200200	22955190	2100	2100	2100	2100	0
89	20240911	200100	22955190	2100	2100	2100	2100	0
90	20240911	200000	22955190	2100	2100	2100	2100	0
91	20240911	195900	22955190	2100	2100	2100	2100	0
92	20240911	195800	22955190	2100	2100	2100	2100	9
93	20240911	195700	22955190	2100	2100	2100	2100	0
94	20240911	195600	22955190	2100	2100	2100	2100	0
95	20240911	195500	22955190	2100	2100	2100	2100	0
96	20240911	195400	22955190	2100	2100	2100	2100	0
97	20240911	195300	22955190	2100	2100	2100	2100	0
98	20240911	195200	22955190	2100	2100	2100	2100	0
99	20240911	195100	22955190	2100	2100	2100	2100	0
100	20240911	195000	22955190	2100	2100	2100	2100	0
101	20240911	194900	22955190	2100	2100	2100	2100	0
102	20240911	194800	22955190	2100	2100	2100	2100	0
103	20240911	194700	22955190	2100	2100	2100	2100	0
104	20240911	194600	22955190	2100	2100	2100	2100	0
105	20240911	194500	22955190	2100	2100	2100	2100	0
106	20240911	194400	22955190	2100	2100	2100	2100	0
107	20240911	194300	22955190	2100	2100	2100	2100	0
108	20240911	194200	22955190	2100	2100	2100	2100	0
109	20240911	194100	22955190	2100	2100	2100	2100	0
110	20240911	194000	22955190	2100	2100	2100	2100	0
111	20240911	193900	22955190	2100	2100	2100	2100	0
112	20240911	193800	22955190	2100	2100	2100	2100	0
113	20240911	193700	22955190	2100	2100	2100	2100	0
114	20240911	193600	22955190	2100	2100	2100	2100	0
115	20240911	193500	22955190	2100	2100	2100	2100	0
116	20240911	193400	22955190	2100	2100	2100	2100	0
117	20240911	193300	22955190	2100	2100	2100	2100	0
118	20240911	193200	22955190	2100	2100	2100	2100	0
119	20240911	193100	22955190	2100	2100	2100	2100	0
120	20240911	193000	22955190	2100	2100	2100	2100	0
121	20240911	192900	22955190	2100	2100	2100	2100	0
122	20240911	192800	22955190	2100	2100	2100	2100	9
123	20240911	192700	22955190	2100	2100	2100	2100	0
124	20240911	192600	22955190	2100	2100	2100	2100	0
125	20240911	192500	22955190	2100	2100	2100	2100	0
126	20240911	192400	22955190	2100	2100	2100	2100	0
127	20240911	192300	22955190	2100	2100	2100	2100	0
128	20240911	192200	22955190	2100	2100	2100	2100	0
129	20240911	192100	22955190	2100	2100	2100	2100	0
130	20240911	192000	22955190	2100	2100	2100	2100	0
131	20240911	191900	22955190	2100	2100	2100	2100	0
132	20240911	191800	22955190	2100	2100	2100	2100	0
133	20240911	191700	22955190	2100	2100	2100	2100	0
134	20240911	191600	22955190	2100	2100	2100	2100	0
135	20240911	191500	22955190	2100	2100	2100	2100	0
136	20240911	191400	22955190	2100	2100	2100	2100	0
137	20240911	191300	22955190	2100	2100	2100	2100	0
138	20240911	191200	22955190	2100	2100	2100	2100	0
139	20240911	191100	22955190	2100	2100	2100	2100	0
140	20240911	191000	22955190	2100	2100	2100	2100	0
141	20240911	190900	22955190	2100	2100	2100	2100	0
142	20240911	190800	22955190	2100	2100	2100	2100	0
143	20240911	190700	22955190	2100	2100	2100	2100	0
144	20240911	190600	22955190	2100	2100	2100	2100	0
145	20240911	190500	22955190	2100	2100	2100	2100	0
146	20240911	190400	22955190	2100	2100	2100	2100	0
147	20240911	190300	22955190	2100	2100	2100	2100	0
148	20240911	190200	22955190	2100	2100	2100	2100	0
149	20240911	190100	22955190	2100	2100	2100	2100	0
150	20240911	190000	22955190	2100	2100	2100	2100	0
151	20240911	185900	22955190	2100	2100	2100	2100	0
152	20240911	185800	22955190	2100	2100	2100	2100	9
153	20240911	185700	22955190	2100	2100	2100	2100	0
154	20240911	185600	22955190	2100	2100	2100	2100	0
155	20240911	185500	22955190	2100	2100	2100	2100	0
156	20240911	185400	22955190	2100	2100	2100	2100	0
157	20240911	185300	22955190	2100	2100	2100	2100	0
158	20240911	185200	22955190	2100	2100	2100	2100	0
159	20240911	185100	22955190	2100	2100	2100	2100	0
160	20240911	185000	22955190	2100	2100	2100	2100	0
161	20240911	184900	22955190	2100	2100	2100	2100	0
162	20240911	184800	22955190	2100	2100	2100	2100	0
163	20240911	184700	22955190	2100	2100	2100	2100	0
164	20240911	184600	22955190	2100	2100	2100	2100	0
165	20240911	184500	22955190	2100	2100	2100	2100	0
166	20240911	184400	22955190	2100	2100	2100	2100	0
167	20240911	184300	22955190	2100	2100	2100	2100	0
168	20240911	184200	22955190	2100	2100	2100	2100	0
169	20240911	184100	22955190	2100	2100	2100	2100	0
170	20240911	184000	22955190	2100	2100	2100	2100	0
171	20240911	183900	22955190	2100	2100	2100	2100	0
172	20240911	183800	22955190	2100	2100	2100	2100	0
173	20240911	183700	22955190	2100	2100	2100	2100	0
174	20240911	183600	22955190	2100	2100	2100	2100	0
175	20240911	183500	22955190	2100	2100	2100	2100	0
176	20240911	183400	22955190	2100	2100	2100	2100	0
177	20240911	183300	22955190	2100	2100	2100	2100	0
178	20240911	183200	22955190	2100	2100	2100	2100	0
179	20240911	183100	22955190	2100	2100	2100	2100	0
180	20240911	183000	22955190	2100	2100	2100	2100	0
181	20240911	182900	22955190	2100	2100	2100	2100	0
182	20240911	182800	22955190	2100	2100	2100	2100	9
183	20240911	182700	22955190	2100	2100	2100	2100	0
184	20240911	182600	22955190	2100	2100	2100	2100	0
185	20240911	182500	22955190	2100	2100	2100	2100	0
186	20240911	182400	22955190	2100	2100	2100	2100	0
187	20240911	182300	22955190	2100	2100	2100	2100	0
188	20240911	182200	22955190	2100	2100	2100	2100	0
189	20240911	182100	22955190	2100	2100	2100	2100	0
190	20240911	182000	22955190	2100	2100	2100	2100	0
191	20240911	181900	22955190	2100	2100	2100	2100	0
192	20240911	181800	22955190	2100	2100	2100	2100	0
193	20240911	181700	22955190	2100	2100	2100	2100	0
194	20240911	181600	22955190	2100	2100	2100	2100	0
195	20240911	181500	22955190	2100	2100	2100	2100	0
196	20240911	181400	22955190	2100	2100	2100	2100	0
197	20240911	181300	22955190	2100	2100	2100	2100	0
198	20240911	181200	22955190	2100	2100	2100	2100	0
199	20240911	181100	22955190	2100	2100	2100	2100	0
200	20240911	181000	22955190	2100	2100	2100	2100	0
201	20240911	180900	22955190	2100	2100	2100	2100	0
202	20240911	180800	22955190	2100	2100	2100	2100	0
203	20240911	180700	22955190	2100	2100	2100	2100	0
204	20240911	180600	22955190	2100	2100	2100	2100	0
205	20240911	180500	22955190	2100	2100	2100	2100	0
206	20240911	180400	22955190	2100	2100	2100	2100	0
207	20240911	180300	22955190	2100	2100	2100	2100	0
208	20240911	180200	22955190	2100	2100	2100	2100	0
209	20240911	180100	22955190	2100	2100	2100	2100	0
210	20240911	180000	22955190	2100	2100	2100	2100	0
211	20240911	175900	22955190	2100	2100	2100	2100	0
212	20240911	175800	22955190	2100	2100	2100	2100	9
213	20240911	175700	22955190	2100	2100	2100	2100	0
214	20240911	175600	22955190	2100	2100	2100	2100	0
215	20240911	175500	22955190	2100	2100	2100	2100	0
216	20240911	175400	22955190	2100	2100	2100	2100	0
217	20240911	175300	22955190	2100	2100	2100	2100	0
218	20240911	175200	22955190	2100	2100	2100	2100	0
219	20240911	175100	22955190	2100	2100	2100	2100	0
220	20240911	175000	22955190	2100	2100	2100	2100	0
221	20240911	174900	22955190	2100	2100	2100	2100	0
222	20240911	174800	22955190	2100	2100	2100	2100	0
223	20240911	174700	22955190	2100	2100	2100	2100	0
224	20240911	174600	22955190	2100	2100	2100	2100	0
225	20240911	174500	22955190	2100	2100	2100	2100	0
226	20240911	174400	22955190	2100	2100	2100	2100	0
227	20240911	174300	22955190	2100	2100	2100	2100	0
228	20240911	174200	22955190	2100	2100	2100	2100	0
229	20240911	174100	22955190	2100	2100	2100	2100	0
230	20240911	174000	22955190	2100	2100	2100	2100	0
231	20240911	173900	22955190	2100	2100	2100	2100	0
232	20240911	173800	22955190	2100	2100	2100	2100	0
233	20240911	173700	22955190	2100	2100	2100	2100	0
234	20240911	173600	22955190	2100	2100	2100	2100	0
235	20240911	173500	22955190	2100	2100	2100	2100	0
236	20240911	173400	22955190	2100	2100	2100	2100	0
237	20240911	173300	22955190	2100	2100	2100	2100	0
238	20240911	173200	22955190	2100	2100	2100	2100	0
239	20240911	173100	22955190	2100	2100	2100	2100	0
240	20240911	173000	22955190	2100	2100	2100	2100	0
241	20240911	172900	22955190	2100	2100	2100	2100	0
242	20240911	172800	22955190	2100	2100	2100	2100	9
243	20240911	172700	22955190	2100	2100	2100	2100	0
244	20240911	172600	22955190	2100	2100	2100	2100	0
245	20240911	172500	22955190	2100	2100	2100	2100	0
246	20240911	172400	22955190	2100	2100	2100	2100	0
247	20240911	172300	22955190	2100	2100	2100	2100	0
248	20240911	172200	22955190	2100	2100	2100	2100	0
249	20240911	172100	22955190	2100	2100	2100	2100	0
250	20240911	172000	22955190	2100	2100	2100	2100	0
251	20240911	171900	22955190	2100	2100	2100	2100	0
252	20240911	171800	22955190	2100	2100	2100	2100	0
253	20240911	171700	22955190	2100	2100	2100	2100	0
254	20240911	171600	22955190	2100	2100	2100	2100	0
255	20240911	171500	22955190	2100	2100	2100	2100	0
256	20240911	171400	22955190	2100	2100	2100	2100	0
257	20240911	171300	22955190	2100	2100	2100	2100	0
258	20240911	171200	22955190	2100	2100	2100	2100	0
259	20240911	171100	22955190	2100	2100	2100	2100	0
260	20240911	171000	22955190	2100	2100	2100	2100	0
261	20240911	170900	22955190	2100	2100	2100	2100	0
262	20240911	170800	22955190	2100	2100	2100	2100	0
263	20240911	170700	22955190	2100	2100	2100	2100	0
264	20240911	170600	22955190	2100	2100	2100	2100	0
265	20240911	170500	22955190	2100	2100	2100	2100	0
266	20240911	170400	22955190	2100	2100	2100	2100	0
267	20240911	170300	22955190	2100	2100	2100	2100	0
268	20240911	170200	22955190	2100	2100	2100	2100	0
269	20240911	170100	22955190	2100	2100	2100	2100	0
270	20240911	170000	22955190	2100	2100	2100	2100	0
271	20240911	165900	22955190	2100	2100	2100	2100	0
272	20240911	165800	22955190	2100	2100	2100	2100	9
273	20240911	165700	22955190	2100	2100	2100	2100	0
274	20240911	165600	22955190	2100	2100	2100	2100	0
275	20240911	165500	22955190	2100	2100	2100	2100	0
276	20240911	165400	22955190	2100	2100	2100	2100	0
277	20240911	165300	22955190	2100	2100	2100	2100	0
278	20240911	165200	22955190	2100	2100	2100	2100	0
279	20240911	165100	22955190	2100	2100	2100	2100	0
280	20240911	165000	22955190	2100	2100	2100	2100	0
281	20240911	164900	22955190	2100	2100	2100	2100	0
282	20240911	164800	22955190	2100	2100	2100	2100	0
283	20240911	164700	22955190	2100	2100	2100	2100	0
284	20240911	164600	22955190	2100	2100	2100	2100	0
285	20240911	164500	22955190	2100	2100	2100	2100	0
286	20240911	164400	22955190	2100	2100	2100	2100	0
287	20240911	164300	22955190	2100	2100	2100	2100	0
288	20240911	164200	22955190	2100	2100	2100	2100	0
289	20240911	164100	22955190	2100	2100	2100	2100	0
290	20240911	164000	22955190	2100	2100	2100	2100	0
291	20240911	163900	22955190	2100	2100	2100	2100	0
292	20240911	163800	22955190	2100	2100	2100	2100	0
293	20240911	163700	22955190	2100	2100	2100	2100	0
294	20240911	163600	22955190	2100	2100	2100	2100	0
295	20240911	163500	22955190	2100	2100	2100	2100	0
296	20240911	163400	22955190	2100	2100	2100	2100	0
297	20240911	163300	22955190	2100	2100	2100	2100	0
298	20240911	163200	22955190	2100	2100	2100	2100	0
299	20240911	163100	22955190	2100	2100	2100	2100	0
300	20240911	163000	22955190	2100	2100	2100	2100	0
301	20240911	162900	22955190	2100	2100	2100	2100	0
302	20240911	162800	22955190	2100	2100	2100	2100	9
303	20240911	162700	22955190	2100	2100	2100	2100	0
304	20240911	162600	22955190	2100	2100	2100	2100	0
305	20240911	162500	22955190	2100	2100	2100	2100	0
306	20240911	162400	22955190	2100	2100	2100	2100	0
307	20240911	162300	22955190	2100	2100	2100	2100	0
308	20240911	162200	22955190	2100	2100	2100	2100	0
309	20240911	162100	22955190	2100	2100	2100	2100	0
310	20240911	162000	22955190	2100	2100	2100	2100	0
311	20240911	161900	22955190	2100	2100	2100	2100	0
312	20240911	161800	22955190	2100	2100	2100	2100	0
313	20240911	161700	22955190	2100	2100	2100	2100	0
314	20240911	161600	22955190	2100	2100	2100	2100	0
315	20240911	161500	22955190	2100	2100	2100	2100	0
316	20240911	161400	22955190	2100	2100	2100	2100	0
317	20240911	161300	22955190	2100	2100	2100	2100	0
318	20240911	161200	22955190	2100	2100	2100	2100	0
319	20240911	161100	22955190	2100	2100	2100	2100	0
320	20240911	161000	22955190	2100	2100	2100	2100	0
321	20240911	160900	22955190	2100	2100	2100	2100	0
322	20240911	160800	22955190	2100	2100	2100	2100	0
323	20240911	160700	22955190	2100	2100	2100	2100	0
324	20240911	160600	22955190	2100	2100	2100	2100	0
325	20240911	160500	22955190	2100	2100	2100	2100	0
326	20240911	160400	22955190	2100	2100	2100	2100	0
327	20240911	160300	22955190	2100	2100	2100	2100	0
328	20240911	160200	22955190	2100	2100	2100	2100	0
329	20240911	160100	22955190	2100	2100	2100	2100	0
330	20240911	160000	22955190	2100	2100	2100	2100	0
331	20240911	155900	22955190	2100	2100	2100	2100	0
332	20240911	155800	22955190	2100	2100	2100	2100	9
333	20240911	155700	22955190	2100	2100	2100	2100	0
334	20240911	155600	22955190	2100	2100	2100	2100	0
335	20240911	155500	22955190	2100	2100	2100	2100	0
336	20240911	155400	22955190	2100	2100	2100	2100	0
337	20240911	155300	22955190	2100	2100	2100	2100	0
338	20240911	155200	22955190	2100	2100	2100	2100	0
339	20240911	155100	22955190	2100	2100	2100	2100	0
340	20240911	155000	22955190	2100	2100	2100	2100	0
341	20240911	154900	22955190	2100	2100	2100	2100	0
342	20240911	154800	22955190	2100	2100	2100	2100	0
343	20240911	154700	22955190	2100	2100	2100	2100	0
344	20240911	154600	22955190	2100	2100	2100	2100	0
345	20240911	154500	22955190	2100	2100	2100	2100	0
346	20240911	154400	22955190	2100	2100	2100	2100	0
347	20240911	154300	22955190	2100	2100	2100	2100	0
348	20240911	154200	22955190	2100	2100	2100	2100	0
349	20240911	154100	22955190	2100	2100	2100	2100	0
350	20240911	154000	22955190	2100	2100	2100	2100	0
351	20240911	153900	22955190	2100	2100	2100	2100	0
352	20240911	153800	22955190	2100	2100	2100	2100	0
353	20240911	153700	22955190	2100	2100	2100	2100	0
354	20240911	153600	22955190	2100	2100	2100	2100	0
355	20240911	153500	22955190	2100	2100	2100	2100	0
356	20240911	153400	22955190	2100	2100	2100	2100	0
357	20240911	153300	22955190	2100	2100	2100	2100	0
358	20240911	153200	22955190	2100	2100	2100	2100	0
359	20240911	153100	22955190	2100	2100	2100	2100	0
360	20240911	153000	22955190	2100	2100	2100	2100	9
361	20240911	152900	22936290	2100	2100	2100	2100	0
362	20240911	152800	22936290	2100	2100	2100	2100	0
363	20240911	152700	22936290	2100	2100	2100	2100	0
364	20240911	152600	22936290	2100	2100	2100	2100	0
365	20240911	152500	22936290	2100	2100	2100	2100	0
366	20240911	152400	22936290	2100	2100	2100	2100	0
367	20240911	152300	22936290	2100	2100	2100	2100	0
368	20240911	152200	22936290	2100	2100	2100	2100	0
369	20240911	152100	22936290	2100	2100	2100	2100	0
370	20240911	152000	22936290	2100	2100	2100	2100	0
371	20240911	151900	22936290	2100	2100	2100	2100	1
372	20240911	151800	22934190	2090	2090	2090	2090	0
373	20240911	151700	22934190	2090	2090	2090	2090	19
374	20240911	151600	22894480	2090	2090	2090	2090	0
375	20240911	151500	22894480	2090	2090	2090	2090	18
376	20240911	151400	22856860	2090	2090	2090	2090	0
377	20240911	151300	22856860	2090	2090	2090	2090	18
378	20240911	151200	22819240	2090	2090	2090	2090	19
379	20240911	151100	22779530	2090	2090	2090	2090	0
380	20240911	151000	22779530	2090	2090	2090	2090	18
381	20240911	150900	22741910	2100	2090	2100	2090	19
382	20240911	150800	22702190	2090	2090	2090	2090	0
383	20240911	150700	22702190	2090	2090	2090	2090	19
384	20240911	150600	22662480	2090	2090	2090	2090	18
385	20240911	150500	22624860	2090	2090	2090	2090	0
386	20240911	150400	22624860	2090	2090	2090	2090	19
387	20240911	150300	22585150	2090	2090	2090	2090	18
388	20240911	150200	22547530	2100	2100	2100	2100	0
389	20240911	150100	22547530	2100	2100	2100	2090	20
390	20240911	150000	22505710	2090	2090	2090	2090	19
391	20240911	145900	22466000	2090	2090	2090	2090	0
392	20240911	145800	22466000	2090	2090	2090	2090	18
393	20240911	145700	22428380	2090	2090	2090	2090	19
394	20240911	145600	22388670	2090	2090	2090	2090	0
395	20240911	145500	22388670	2090	2090	2090	2090	18
396	20240911	145400	22351050	2090	2090	2090	2090	18
397	20240911	145300	22313430	2100	2100	2100	2100	1500
398	20240911	145200	19163430	2090	2090	2090	2090	19
399	20240911	145100	19123720	2090	2090	2090	2090	18
400	20240911	145000	19086100	2090	2090	2090	2090	0
401	20240911	144900	19086100	2090	2090	2090	2090	19
402	20240911	144800	19046390	2090	2090	2090	2090	18
403	20240911	144700	19008770	2090	2090	2090	2090	0
404	20240911	144600	19008770	2090	2090	2090	2090	18
405	20240911	144500	18971150	2090	2090	2090	2090	19
406	20240911	144400	18931440	2090	2090	2090	2090	0
407	20240911	144300	18931440	2090	2090	2090	2090	18
408	20240911	144200	18893820	2090	2090	2090	2090	19
409	20240911	144100	18854110	2090	2090	2090	2090	0
410	20240911	144000	18854110	2090	2090	2090	2090	18
411	20240911	143900	18816490	2090	2090	2090	2090	0
412	20240911	143800	18816490	2090	2090	2090	2090	18
413	20240911	143700	18778870	2090	2090	2090	2090	19
414	20240911	143600	18739160	2090	2090	2090	2090	0
415	20240911	143500	18739160	2090	2090	2090	2090	18
416	20240911	143400	18701540	2100	2090	2100	2090	20
417	20240911	143300	18659730	2090	2090	2090	2090	0
418	20240911	143200	18659730	2090	2090	2090	2090	18
419	20240911	143100	18622110	2090	2090	2090	2090	18
420	20240911	143000	18584490	2090	2090	2090	2090	0
421	20240911	142900	18584490	2090	2090	2090	2090	19
422	20240911	142800	18544780	2090	2090	2090	2090	18
423	20240911	142700	18507160	2090	2090	2090	2090	0
424	20240911	142600	18507160	2090	2090	2090	2090	19
425	20240911	142500	18467450	2100	2090	2100	2090	19
426	20240911	142400	18427730	2090	2090	2090	2090	0
427	20240911	142300	18427730	2090	2090	2090	2090	18
428	20240911	142200	18390110	2090	2090	2090	2090	19
429	20240911	142100	18350400	2090	2090	2090	2090	0
430	20240911	142000	18350400	2090	2090	2090	2090	18
431	20240911	141900	18312780	2090	2090	2090	2090	19
432	20240911	141800	18273070	2090	2090	2090	2090	0
433	20240911	141700	18273070	2090	2090	2090	2090	18
434	20240911	141600	18235450	2090	2090	2090	2090	18
435	20240911	141500	18197830	2090	2090	2090	2090	0
436	20240911	141400	18197830	2090	2090	2090	2090	19
437	20240911	141300	18158120	2090	2090	2090	2090	18
438	20240911	141200	18120500	2090	2090	2090	2090	0
439	20240911	141100	18120500	2090	2090	2090	2090	19
440	20240911	141000	18080790	2090	2090	2090	2090	18
441	20240911	140900	18043170	2090	2090	2090	2090	0
442	20240911	140800	18043170	2090	2090	2090	2090	18
443	20240911	140700	18005550	2090	2090	2090	2090	19
444	20240911	140600	17965840	2090	2090	2090	2090	0
445	20240911	140500	17965840	2090	2090	2090	2090	18
446	20240911	140400	17928220	2090	2090	2090	2090	19
447	20240911	140300	17888510	2090	2090	2090	2090	0
448	20240911	140200	17888510	2090	2090	2090	2090	18
449	20240911	140100	17850890	2090	2090	2090	2090	0
450	20240911	140000	17850890	2090	2090	2090	2090	18
451	20240911	135900	17813270	2090	2090	2090	2090	19
452	20240911	135800	17773560	2090	2090	2090	2090	0
453	20240911	135700	17773560	2090	2090	2090	2090	18
454	20240911	135600	17735940	2090	2090	2090	2090	19
455	20240911	135500	17696230	2090	2090	2090	2090	0
456	20240911	135400	17696230	2090	2090	2090	2090	18
457	20240911	135300	17658610	2100	2090	2100	2090	19
458	20240911	135200	17618890	2090	2090	2090	2090	0
459	20240911	135100	17618890	2090	2090	2090	2090	19
460	20240911	135000	17579180	2090	2090	2090	2090	18
461	20240911	134900	17541560	2090	2090	2090	2090	0
462	20240911	134800	17541560	2090	2090	2090	2090	19
463	20240911	134700	17501850	2090	2090	2090	2090	18
464	20240911	134600	17464230	2090	2090	2090	2090	0
465	20240911	134500	17464230	2090	2090	2090	2090	18
466	20240911	134400	17426610	2090	2090	2090	2090	19
467	20240911	134300	17386900	2090	2090	2090	2090	0
468	20240911	134200	17386900	2090	2090	2090	2090	18
469	20240911	134100	17349280	2090	2090	2090	2090	19
470	20240911	134000	17309570	2090	2090	2090	2090	0
471	20240911	133900	17309570	2090	2090	2090	2090	18
472	20240911	133800	17271950	2090	2090	2090	2090	18
473	20240911	133700	17234330	2090	2090	2090	2090	0
474	20240911	133600	17234330	2090	2090	2090	2090	19
475	20240911	133500	17194620	2090	2090	2090	2090	18
476	20240911	133400	17157000	2090	2090	2090	2090	0
477	20240911	133300	17157000	2090	2090	2090	2090	19
478	20240911	133200	17117290	2090	2090	2090	2090	18
479	20240911	133100	17079670	2090	2090	2090	2090	0
480	20240911	133000	17079670	2090	2090	2090	2090	18
481	20240911	132900	17042050	2090	2090	2090	2090	19
482	20240911	132800	17002340	2090	2090	2090	2090	0
483	20240911	132700	17002340	2090	2090	2090	2090	18
484	20240911	132600	16964720	2090	2090	2090	2090	0
485	20240911	132500	16964720	2090	2090	2090	2090	19
486	20240911	132400	16925010	2090	2090	2090	2090	18
487	20240911	132300	16887390	2090	2090	2090	2090	0
488	20240911	132200	16887390	2090	2090	2090	2090	18
489	20240911	132100	16849770	2090	2090	2090	2090	19
490	20240911	132000	16810060	2090	2090	2090	2090	0
491	20240911	131900	16810060	2090	2090	2090	2090	18
492	20240911	131800	16772440	2090	2090	2090	2090	19
493	20240911	131700	16732730	2090	2090	2090	2090	0
494	20240911	131600	16732730	2090	2090	2090	2090	19
495	20240911	131500	16693020	2100	2100	2100	2100	0
496	20240911	131400	16693020	2100	2100	2100	2100	0
497	20240911	131300	16693020	2100	2100	2100	2100	0
498	20240911	131200	16693020	2100	2100	2100	2100	0
499	20240911	131100	16693020	2100	2100	2100	2100	0
500	20240911	131000	16693020	2100	2100	2100	2100	0
501	20240911	130900	16693020	2100	2100	2100	2100	0
502	20240911	130800	16693020	2100	2100	2100	2100	0
503	20240911	130700	16693020	2100	2100	2100	2100	0
504	20240911	130600	16693020	2100	2100	2100	2100	0
505	20240911	130500	16693020	2100	2100	2100	2100	0
506	20240911	130400	16693020	2100	2100	2100	2100	0
507	20240911	130300	16693020	2100	2100	2100	2100	0
508	20240911	130200	16693020	2100	2100	2100	2100	0
509	20240911	130100	16693020	2100	2100	2100	2100	0
510	20240911	130000	16693020	2100	2100	2100	2100	0
511	20240911	125900	16693020	2100	2100	2100	2100	0
512	20240911	125800	16693020	2100	2100	2100	2100	0
513	20240911	125700	16693020	2100	2100	2100	2100	0
514	20240911	125600	16693020	2100	2100	2100	2100	0
515	20240911	125500	16693020	2100	2100	2100	2100	0
516	20240911	125400	16693020	2100	2100	2100	2100	0
517	20240911	125300	16693020	2100	2100	2100	2100	0
518	20240911	125200	16693020	2100	2100	2100	2100	0
519	20240911	125100	16693020	2100	2100	2100	2100	0
520	20240911	125000	16693020	2100	2100	2100	2100	0
521	20240911	124900	16693020	2100	2100	2100	2100	0
522	20240911	124800	16693020	2100	2100	2100	2100	0
523	20240911	124700	16693020	2100	2100	2100	2100	0
524	20240911	124600	16693020	2100	2100	2100	2100	0
525	20240911	124500	16693020	2100	2100	2100	2100	0
526	20240911	124400	16693020	2100	2100	2100	2100	0
527	20240911	124300	16693020	2100	2100	2100	2100	0
528	20240911	124200	16693020	2100	2100	2100	2100	0
529	20240911	124100	16693020	2100	2100	2100	2100	0
530	20240911	124000	16693020	2100	2100	2100	2100	0
531	20240911	123900	16693020	2100	2100	2100	2100	0
532	20240911	123800	16693020	2100	2100	2100	2100	0
533	20240911	123700	16693020	2100	2100	2100	2100	0
534	20240911	123600	16693020	2100	2100	2100	2100	0
535	20240911	123500	16693020	2100	2100	2100	2100	0
536	20240911	123400	16693020	2100	2100	2100	2100	0
537	20240911	123300	16693020	2100	2100	2100	2100	0
538	20240911	123200	16693020	2100	2100	2100	2100	0
539	20240911	123100	16693020	2100	2100	2100	2100	0
540	20240911	123000	16693020	2100	2100	2100	2100	0
541	20240911	122900	16693020	2100	2100	2100	2100	0
542	20240911	122800	16693020	2100	2100	2100	2100	0
543	20240911	122700	16693020	2100	2100	2100	2100	0
544	20240911	122600	16693020	2100	2100	2100	2100	0
545	20240911	122500	16693020	2100	2100	2100	2100	0
546	20240911	122400	16693020	2100	2100	2100	2100	0
547	20240911	122300	16693020	2100	2100	2100	2100	0
548	20240911	122200	16693020	2100	2100	2100	2100	0
549	20240911	122100	16693020	2100	2100	2100	2100	0
550	20240911	122000	16693020	2100	2100	2100	2100	0
551	20240911	121900	16693020	2100	2100	2100	2100	0
552	20240911	121800	16693020	2100	2100	2100	2100	0
553	20240911	121700	16693020	2100	2100	2100	2100	0
554	20240911	121600	16693020	2100	2100	2100	2100	0
555	20240911	121500	16693020	2100	2100	2100	2100	0
556	20240911	121400	16693020	2100	2100	2100	2100	0
557	20240911	121300	16693020	2100	2100	2100	2100	0
558	20240911	121200	16693020	2100	2100	2100	2100	0
559	20240911	121100	16693020	2100	2100	2100	2100	0
560	20240911	121000	16693020	2100	2100	2100	2100	0
561	20240911	120900	16693020	2100	2100	2100	2100	0
562	20240911	120800	16693020	2100	2100	2100	2100	0
563	20240911	120700	16693020	2100	2100	2100	2100	28
564	20240911	120600	16634220	2090	2090	2090	2090	0
565	20240911	120500	16634220	2090	2090	2090	2090	0
566	20240911	120400	16634220	2090	2090	2090	2090	0
567	20240911	120300	16634220	2090	2090	2090	2090	0
568	20240911	120200	16634220	2090	2090	2090	2090	0
569	20240911	120100	16634220	2090	2090	2090	2090	0
570	20240911	120000	16634220	2090	2090	2090	2090	0
571	20240911	115900	16634220	2090	2090	2090	2090	0
572	20240911	115800	16634220	2090	2090	2090	2090	0
573	20240911	115700	16634220	2090	2090	2090	2090	0
574	20240911	115600	16634220	2090	2090	2090	2090	0
575	20240911	115500	16634220	2090	2090	2090	2090	0
576	20240911	115400	16634220	2090	2090	2090	2090	0
577	20240911	115300	16634220	2090	2090	2090	2090	0
578	20240911	115200	16634220	2090	2090	2090	2090	0
579	20240911	115100	16634220	2090	2090	2090	2090	0
580	20240911	115000	16634220	2090	2090	2090	2090	0
581	20240911	114900	16634220	2090	2090	2090	2090	0
582	20240911	114800	16634220	2090	2090	2090	2090	0
583	20240911	114700	16634220	2090	2090	2090	2090	0
584	20240911	114600	16634220	2090	2090	2090	2090	0
585	20240911	114500	16634220	2090	2090	2090	2090	0
586	20240911	114400	16634220	2090	2090	2090	2090	0
587	20240911	114300	16634220	2090	2090	2090	2090	0
588	20240911	114200	16634220	2090	2090	2090	2090	0
589	20240911	114100	16634220	2090	2090	2090	2090	0
590	20240911	114000	16634220	2090	2090	2090	2090	0
591	20240911	113900	16634220	2090	2090	2090	2090	0
592	20240911	113800	16634220	2090	2090	2090	2090	0
593	20240911	113700	16634220	2090	2090	2090	2090	0
594	20240911	113600	16634220	2090	2090	2090	2090	0
595	20240911	113500	16634220	2090	2090	2090	2090	0
596	20240911	113400	16634220	2090	2090	2090	2090	0
597	20240911	113300	16634220	2090	2090	2090	2090	0
598	20240911	113200	16634220	2090	2090	2090	2090	0
599	20240911	113100	16634220	2090	2090	2090	2090	0
600	20240911	113000	16634220	2090	2090	2090	2090	0
601	20240911	112900	16634220	2090	2090	2090	2090	0
602	20240911	112800	16634220	2090	2090	2090	2090	0
603	20240911	112700	16634220	2090	2090	2090	2090	0
604	20240911	112600	16634220	2090	2090	2090	2090	0
605	20240911	112500	16634220	2090	2090	2090	2090	0
606	20240911	112400	16634220	2090	2090	2090	2090	0
607	20240911	112300	16634220	2090	2090	2090	2090	0
608	20240911	112200	16634220	2090	2090	2090	2090	0
609	20240911	112100	16634220	2090	2090	2090	2090	0
610	20240911	112000	16634220	2090	2090	2090	2090	0
611	20240911	111900	16634220	2090	2090	2090	2090	0
612	20240911	111800	16634220	2090	2090	2090	2090	0
613	20240911	111700	16634220	2090	2090	2090	2090	0
614	20240911	111600	16634220	2090	2090	2090	2090	0
615	20240911	111500	16634220	2090	2090	2090	2090	0
616	20240911	111400	16634220	2090	2090	2090	2090	0
617	20240911	111300	16634220	2090	2090	2090	2090	0
618	20240911	111200	16634220	2090	2090	2090	2090	0
619	20240911	111100	16634220	2090	2090	2090	2090	0
620	20240911	111000	16634220	2090	2090	2090	2090	0
621	20240911	110900	16634220	2090	2090	2090	2090	0
622	20240911	110800	16634220	2090	2090	2090	2090	0
623	20240911	110700	16634220	2090	2090	2090	2090	0
624	20240911	110600	16634220	2090	2090	2090	2090	0
625	20240911	110500	16634220	2090	2090	2090	2090	0
626	20240911	110400	16634220	2090	2090	2090	2090	0
627	20240911	110300	16634220	2090	2090	2090	2090	0
628	20240911	110200	16634220	2090	2090	2090	2090	0
629	20240911	110100	16634220	2090	2090	2090	2090	0
630	20240911	110000	16634220	2090	2090	2090	2090	0
631	20240911	105900	16634220	2090	2090	2090	2090	0
632	20240911	105800	16634220	2090	2090	2090	2090	0
633	20240911	105700	16634220	2090	2100	2100	2090	6000
634	20240911	105600	4090030	2105	2105	2105	2105	0
635	20240911	105500	4090030	2105	2105	2105	2105	0
636	20240911	105400	4090030	2105	2105	2105	2105	0
637	20240911	105300	4090030	2105	2105	2105	2105	0
638	20240911	105200	4090030	2105	2105	2105	2105	0
639	20240911	105100	4090030	2105	2105	2105	2105	0
640	20240911	105000	4090030	2105	2105	2105	2105	0
641	20240911	104900	4090030	2105	2105	2105	2105	0
642	20240911	104800	4090030	2105	2105	2105	2105	0
643	20240911	104700	4090030	2105	2105	2105	2105	0
644	20240911	104600	4090030	2105	2105	2105	2105	0
645	20240911	104500	4090030	2105	2105	2105	2105	0
646	20240911	104400	4090030	2105	2105	2105	2105	0
647	20240911	104300	4090030	2105	2105	2105	2105	0
648	20240911	104200	4090030	2105	2105	2105	2105	0
649	20240911	104100	4090030	2105	2105	2105	2105	0
650	20240911	104000	4090030	2105	2105	2105	2105	0
651	20240911	103900	4090030	2105	2105	2105	2105	0
652	20240911	103800	4090030	2105	2105	2105	2105	0
653	20240911	103700	4090030	2105	2105	2105	2105	0
654	20240911	103600	4090030	2105	2105	2105	2105	0
655	20240911	103500	4090030	2105	2105	2105	2105	0
656	20240911	103400	4090030	2105	2105	2105	2105	0
657	20240911	103300	4090030	2105	2105	2105	2105	0
658	20240911	103200	4090030	2105	2105	2105	2105	0
659	20240911	103100	4090030	2105	2105	2105	2105	0
660	20240911	103000	4090030	2105	2105	2105	2105	0
661	20240911	102900	4090030	2105	2105	2105	2105	0
662	20240911	102800	4090030	2105	2105	2105	2105	0
663	20240911	102700	4090030	2105	2105	2105	2105	0
664	20240911	102600	4090030	2105	2105	2105	2105	0
665	20240911	102500	4090030	2105	2105	2105	2105	0
666	20240911	102400	4090030	2105	2105	2105	2105	0
667	20240911	102300	4090030	2105	2105	2105	2105	0
668	20240911	102200	4090030	2105	2105	2105	2105	0
669	20240911	102100	4090030	2105	2105	2105	2105	0
670	20240911	102000	4090030	2105	2105	2105	2105	0
671	20240911	101900	4090030	2105	2105	2105	2105	0
672	20240911	101800	4090030	2105	2105	2105	2105	0
673	20240911	101700	4090030	2105	2105	2105	2105	0
674	20240911	101600	4090030	2105	2105	2105	2105	0
675	20240911	101500	4090030	2105	2105	2105	2105	0
676	20240911	101400	4090030	2105	2105	2105	2105	0
677	20240911	101300	4090030	2105	2105	2105	2105	0
678	20240911	101200	4090030	2105	2105	2105	2105	0
679	20240911	101100	4090030	2105	2105	2105	2105	0
680	20240911	101000	4090030	2105	2105	2105	2105	55
681	20240911	100900	3974255	2105	2105	2105	2105	0
682	20240911	100800	3974255	2105	2105	2105	2105	0
683	20240911	100700	3974255	2105	2105	2105	2105	0
684	20240911	100600	3974255	2105	2105	2105	2105	0
685	20240911	100500	3974255	2105	2105	2105	2105	0
686	20240911	100400	3974255	2105	2105	2105	2105	0
687	20240911	100300	3974255	2105	2105	2105	2105	0
688	20240911	100200	3974255	2105	2105	2105	2105	0
689	20240911	100100	3974255	2105	2105	2105	2105	0
690	20240911	100000	3974255	2105	2105	2105	2105	0
691	20240911	095900	3974255	2105	2105	2105	2105	0
692	20240911	095800	3974255	2105	2105	2105	2105	0
693	20240911	095700	3974255	2105	2105	2105	2105	0
694	20240911	095600	3974255	2105	2105	2105	2105	0
695	20240911	095500	3974255	2105	2105	2105	2105	0
696	20240911	095400	3974255	2105	2105	2105	2105	0
697	20240911	095300	3974255	2105	2105	2105	2105	0
698	20240911	095200	3974255	2105	2105	2105	2105	0
699	20240911	095100	3974255	2105	2105	2105	2105	0
700	20240911	095000	3974255	2105	2105	2105	2105	0
701	20240911	094900	3974255	2105	2105	2105	2105	0
702	20240911	094800	3974255	2105	2105	2105	2105	0
703	20240911	094700	3974255	2105	2105	2105	2105	140
704	20240911	094600	3679555	2110	2110	2110	2110	0
705	20240911	094500	3679555	2110	2110	2110	2110	0
706	20240911	094400	3679555	2110	2110	2110	2110	0
707	20240911	094300	3679555	2110	2110	2110	2110	0
708	20240911	094200	3679555	2110	2110	2110	2110	0
709	20240911	094100	3679555	2110	2110	2110	2110	0
710	20240911	094000	3679555	2110	2110	2110	2110	0
711	20240911	093900	3679555	2110	2110	2110	2110	2
712	20240911	093800	3675335	2105	2105	2105	2105	0
713	20240911	093700	3675335	2105	2105	2105	2105	0
714	20240911	093600	3675335	2105	2105	2105	2105	0
715	20240911	093500	3675335	2105	2105	2105	2105	0
716	20240911	093400	3675335	2105	2105	2105	2105	0
717	20240911	093300	3675335	2105	2105	2105	2105	0
718	20240911	093200	3675335	2105	2105	2105	2105	0
719	20240911	093100	3675335	2105	2105	2105	2105	0
720	20240911	093000	3675335	2105	2105	2105	2105	0
721	20240911	092900	3675335	2105	2105	2105	2105	0
722	20240911	092800	3675335	2105	2105	2105	2105	0
723	20240911	092700	3675335	2105	2105	2105	2105	0
724	20240911	092600	3675335	2105	2105	2105	2105	0
725	20240911	092500	3675335	2105	2105	2105	2105	0
726	20240911	092400	3675335	2105	2105	2105	2105	0
727	20240911	092300	3675335	2105	2105	2105	2105	0
728	20240911	092200	3675335	2105	2105	2105	2105	28
729	20240911	092100	3616395	2105	2105	2105	2105	0
730	20240911	092000	3616395	2105	2105	2105	2105	0
731	20240911	091900	3616395	2105	2105	2105	2105	0
732	20240911	091800	3616395	2105	2105	2105	2105	0
733	20240911	091700	3616395	2105	2105	2105	2105	0
734	20240911	091600	3616395	2105	2105	2105	2105	0
735	20240911	091500	3616395	2105	2105	2105	2105	0
736	20240911	091400	3616395	2105	2105	2105	2105	0
737	20240911	091300	3616395	2105	2105	2105	2105	0
738	20240911	091200	3616395	2105	2105	2105	2105	0
739	20240911	091100	3616395	2105	2105	2105	2105	0
740	20240911	091000	3616395	2105	2105	2105	2105	0
741	20240911	090900	3616395	2105	2105	2105	2105	0
742	20240911	090800	3616395	2105	2105	2105	2105	0
743	20240911	090700	3616395	2105	2105	2105	2105	0
744	20240911	090600	3616395	2105	2105	2105	2105	0
745	20240911	090500	3616395	2105	2105	2105	2105	0
746	20240911	090400	3616395	2105	2105	2105	2105	1717
747	20240911	090300	2110	2110	2110	2110	2110	0
748	20240911	090200	2110	2110	2110	2110	2110	0
749	20240911	090100	2110	2110	2110	2110	2110	0
750	20240911	090000	2110	2110	2110	2110	2110	1