KissMeData/217880/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203700	10322745	2960	2960	2960	2960	190
3	20240913	203600	10322745	2960	2960	2960	2960	0
4	20240913	203500	10322745	2960	2960	2960	2960	0
5	20240913	203400	10322745	2960	2960	2960	2960	0
6	20240913	203300	10322745	2960	2960	2960	2960	0
7	20240913	203200	10322745	2960	2960	2960	2960	0
8	20240913	203100	10322745	2960	2960	2960	2960	0
9	20240913	203000	10322745	2960	2960	2960	2960	0
10	20240913	202900	10322745	2960	2960	2960	2960	0
11	20240913	202800	10322745	2960	2960	2960	2960	0
12	20240913	202700	10322745	2960	2960	2960	2960	0
13	20240913	202600	10322745	2960	2960	2960	2960	0
14	20240913	202500	10322745	2960	2960	2960	2960	0
15	20240913	202400	10322745	2960	2960	2960	2960	0
16	20240913	202300	10322745	2960	2960	2960	2960	0
17	20240913	202200	10322745	2960	2960	2960	2960	0
18	20240913	202100	10322745	2960	2960	2960	2960	0
19	20240913	202000	10322745	2960	2960	2960	2960	0
20	20240913	201900	10322745	2960	2960	2960	2960	0
21	20240913	201800	10322745	2960	2960	2960	2960	0
22	20240913	201700	10322745	2960	2960	2960	2960	0
23	20240913	201600	10322745	2960	2960	2960	2960	0
24	20240913	201500	10322745	2960	2960	2960	2960	0
25	20240913	201400	10322745	2960	2960	2960	2960	0
26	20240913	201300	10322745	2960	2960	2960	2960	0
27	20240913	201200	10322745	2960	2960	2960	2960	0
28	20240913	201100	10322745	2960	2960	2960	2960	0
29	20240913	201000	10322745	2960	2960	2960	2960	0
30	20240913	200900	10322745	2960	2960	2960	2960	0
31	20240913	200800	10322745	2960	2960	2960	2960	0
32	20240913	200700	10322745	2960	2960	2960	2960	190
33	20240913	200600	10322745	2960	2960	2960	2960	0
34	20240913	200500	10322745	2960	2960	2960	2960	0
35	20240913	200400	10322745	2960	2960	2960	2960	0
36	20240913	200300	10322745	2960	2960	2960	2960	0
37	20240913	200200	10322745	2960	2960	2960	2960	0
38	20240913	200100	10322745	2960	2960	2960	2960	0
39	20240913	200000	10322745	2960	2960	2960	2960	0
40	20240913	195900	10322745	2960	2960	2960	2960	0
41	20240913	195800	10322745	2960	2960	2960	2960	0
42	20240913	195700	10322745	2960	2960	2960	2960	0
43	20240913	195600	10322745	2960	2960	2960	2960	0
44	20240913	195500	10322745	2960	2960	2960	2960	0
45	20240913	195400	10322745	2960	2960	2960	2960	0
46	20240913	195300	10322745	2960	2960	2960	2960	0
47	20240913	195200	10322745	2960	2960	2960	2960	0
48	20240913	195100	10322745	2960	2960	2960	2960	0
49	20240913	195000	10322745	2960	2960	2960	2960	0
50	20240913	194900	10322745	2960	2960	2960	2960	0
51	20240913	194800	10322745	2960	2960	2960	2960	0
52	20240913	194700	10322745	2960	2960	2960	2960	0
53	20240913	194600	10322745	2960	2960	2960	2960	0
54	20240913	194500	10322745	2960	2960	2960	2960	0
55	20240913	194400	10322745	2960	2960	2960	2960	0
56	20240913	194300	10322745	2960	2960	2960	2960	0
57	20240913	194200	10322745	2960	2960	2960	2960	0
58	20240913	194100	10322745	2960	2960	2960	2960	0
59	20240913	194000	10322745	2960	2960	2960	2960	0
60	20240913	193900	10322745	2960	2960	2960	2960	0
61	20240913	193800	10322745	2960	2960	2960	2960	0
62	20240913	193700	10322745	2960	2960	2960	2960	190
63	20240913	193600	10322745	2960	2960	2960	2960	0
64	20240913	193500	10322745	2960	2960	2960	2960	0
65	20240913	193400	10322745	2960	2960	2960	2960	0
66	20240913	193300	10322745	2960	2960	2960	2960	0
67	20240913	193200	10322745	2960	2960	2960	2960	0
68	20240913	193100	10322745	2960	2960	2960	2960	0
69	20240913	193000	10322745	2960	2960	2960	2960	0
70	20240913	192900	10322745	2960	2960	2960	2960	0
71	20240913	192800	10322745	2960	2960	2960	2960	0
72	20240913	192700	10322745	2960	2960	2960	2960	0
73	20240913	192600	10322745	2960	2960	2960	2960	0
74	20240913	192500	10322745	2960	2960	2960	2960	0
75	20240913	192400	10322745	2960	2960	2960	2960	0
76	20240913	192300	10322745	2960	2960	2960	2960	0
77	20240913	192200	10322745	2960	2960	2960	2960	0
78	20240913	192100	10322745	2960	2960	2960	2960	0
79	20240913	192000	10322745	2960	2960	2960	2960	0
80	20240913	191900	10322745	2960	2960	2960	2960	0
81	20240913	191800	10322745	2960	2960	2960	2960	0
82	20240913	191700	10322745	2960	2960	2960	2960	0
83	20240913	191600	10322745	2960	2960	2960	2960	0
84	20240913	191500	10322745	2960	2960	2960	2960	0
85	20240913	191400	10322745	2960	2960	2960	2960	0
86	20240913	191300	10322745	2960	2960	2960	2960	0
87	20240913	191200	10322745	2960	2960	2960	2960	0
88	20240913	191100	10322745	2960	2960	2960	2960	0
89	20240913	191000	10322745	2960	2960	2960	2960	0
90	20240913	190900	10322745	2960	2960	2960	2960	0
91	20240913	190800	10322745	2960	2960	2960	2960	0
92	20240913	190700	10322745	2960	2960	2960	2960	190
93	20240913	190600	10322745	2960	2960	2960	2960	0
94	20240913	190500	10322745	2960	2960	2960	2960	0
95	20240913	190400	10322745	2960	2960	2960	2960	0
96	20240913	190300	10322745	2960	2960	2960	2960	0
97	20240913	190200	10322745	2960	2960	2960	2960	0
98	20240913	190100	10322745	2960	2960	2960	2960	0
99	20240913	190000	10322745	2960	2960	2960	2960	0
100	20240913	185900	10322745	2960	2960	2960	2960	0
101	20240913	185800	10322745	2960	2960	2960	2960	0
102	20240913	185700	10322745	2960	2960	2960	2960	0
103	20240913	185600	10322745	2960	2960	2960	2960	0
104	20240913	185500	10322745	2960	2960	2960	2960	0
105	20240913	185400	10322745	2960	2960	2960	2960	0
106	20240913	185300	10322745	2960	2960	2960	2960	0
107	20240913	185200	10322745	2960	2960	2960	2960	0
108	20240913	185100	10322745	2960	2960	2960	2960	0
109	20240913	185000	10322745	2960	2960	2960	2960	0
110	20240913	184900	10322745	2960	2960	2960	2960	0
111	20240913	184800	10322745	2960	2960	2960	2960	0
112	20240913	184700	10322745	2960	2960	2960	2960	0
113	20240913	184600	10322745	2960	2960	2960	2960	0
114	20240913	184500	10322745	2960	2960	2960	2960	0
115	20240913	184400	10322745	2960	2960	2960	2960	0
116	20240913	184300	10322745	2960	2960	2960	2960	0
117	20240913	184200	10322745	2960	2960	2960	2960	0
118	20240913	184100	10322745	2960	2960	2960	2960	0
119	20240913	184000	10322745	2960	2960	2960	2960	0
120	20240913	183900	10322745	2960	2960	2960	2960	0
121	20240913	183800	10322745	2960	2960	2960	2960	0
122	20240913	183700	10322745	2960	2960	2960	2960	190
123	20240913	183600	10322745	2960	2960	2960	2960	0
124	20240913	183500	10322745	2960	2960	2960	2960	0
125	20240913	183400	10322745	2960	2960	2960	2960	0
126	20240913	183300	10322745	2960	2960	2960	2960	0
127	20240913	183200	10322745	2960	2960	2960	2960	0
128	20240913	183100	10322745	2960	2960	2960	2960	0
129	20240913	183000	10322745	2960	2960	2960	2960	0
130	20240913	182900	10322745	2960	2960	2960	2960	0
131	20240913	182800	10322745	2960	2960	2960	2960	0
132	20240913	182700	10322745	2960	2960	2960	2960	0
133	20240913	182600	10322745	2960	2960	2960	2960	0
134	20240913	182500	10322745	2960	2960	2960	2960	0
135	20240913	182400	10322745	2960	2960	2960	2960	0
136	20240913	182300	10322745	2960	2960	2960	2960	0
137	20240913	182200	10322745	2960	2960	2960	2960	0
138	20240913	182100	10322745	2960	2960	2960	2960	0
139	20240913	182000	10322745	2960	2960	2960	2960	0
140	20240913	181900	10322745	2960	2960	2960	2960	0
141	20240913	181800	10322745	2960	2960	2960	2960	0
142	20240913	181700	10322745	2960	2960	2960	2960	0
143	20240913	181600	10322745	2960	2960	2960	2960	0
144	20240913	181500	10322745	2960	2960	2960	2960	0
145	20240913	181400	10322745	2960	2960	2960	2960	0
146	20240913	181300	10322745	2960	2960	2960	2960	0
147	20240913	181200	10322745	2960	2960	2960	2960	0
148	20240913	181100	10322745	2960	2960	2960	2960	0
149	20240913	181000	10322745	2960	2960	2960	2960	0
150	20240913	180900	10322745	2960	2960	2960	2960	0
151	20240913	180800	10322745	2960	2960	2960	2960	0
152	20240913	180700	10322745	2960	2960	2960	2960	190
153	20240913	180600	10322745	2960	2960	2960	2960	0
154	20240913	180500	10322745	2960	2960	2960	2960	0
155	20240913	180400	10322745	2960	2960	2960	2960	0
156	20240913	180300	10322745	2960	2960	2960	2960	0
157	20240913	180200	10322745	2960	2960	2960	2960	0
158	20240913	180100	10322745	2960	2960	2960	2960	0
159	20240913	180000	10322745	2960	2960	2960	2960	0
160	20240913	175900	10322745	2960	2960	2960	2960	0
161	20240913	175800	10322745	2960	2960	2960	2960	0
162	20240913	175700	10322745	2960	2960	2960	2960	0
163	20240913	175600	10322745	2960	2960	2960	2960	0
164	20240913	175500	10322745	2960	2960	2960	2960	0
165	20240913	175400	10322745	2960	2960	2960	2960	0
166	20240913	175300	10322745	2960	2960	2960	2960	0
167	20240913	175200	10322745	2960	2960	2960	2960	0
168	20240913	175100	10322745	2960	2960	2960	2960	0
169	20240913	175000	10322745	2960	2960	2960	2960	0
170	20240913	174900	10322745	2960	2960	2960	2960	0
171	20240913	174800	10322745	2960	2960	2960	2960	0
172	20240913	174700	10322745	2960	2960	2960	2960	0
173	20240913	174600	10322745	2960	2960	2960	2960	0
174	20240913	174500	10322745	2960	2960	2960	2960	0
175	20240913	174400	10322745	2960	2960	2960	2960	0
176	20240913	174300	10322745	2960	2960	2960	2960	0
177	20240913	174200	10322745	2960	2960	2960	2960	0
178	20240913	174100	10322745	2960	2960	2960	2960	0
179	20240913	174000	10322745	2960	2960	2960	2960	0
180	20240913	173900	10322745	2960	2960	2960	2960	0
181	20240913	173800	10322745	2960	2960	2960	2960	0
182	20240913	173700	10322745	2960	2960	2960	2960	190
183	20240913	173600	10322745	2960	2960	2960	2960	0
184	20240913	173500	10322745	2960	2960	2960	2960	0
185	20240913	173400	10322745	2960	2960	2960	2960	0
186	20240913	173300	10322745	2960	2960	2960	2960	0
187	20240913	173200	10322745	2960	2960	2960	2960	0
188	20240913	173100	10322745	2960	2960	2960	2960	0
189	20240913	173000	10322745	2960	2960	2960	2960	0
190	20240913	172900	10322745	2960	2960	2960	2960	0
191	20240913	172800	10322745	2960	2960	2960	2960	0
192	20240913	172700	10322745	2960	2960	2960	2960	0
193	20240913	172600	10322745	2960	2960	2960	2960	0
194	20240913	172500	10322745	2960	2960	2960	2960	0
195	20240913	172400	10322745	2960	2960	2960	2960	0
196	20240913	172300	10322745	2960	2960	2960	2960	0
197	20240913	172200	10322745	2960	2960	2960	2960	0
198	20240913	172100	10322745	2960	2960	2960	2960	0
199	20240913	172000	10322745	2960	2960	2960	2960	0
200	20240913	171900	10322745	2960	2960	2960	2960	0
201	20240913	171800	10322745	2960	2960	2960	2960	0
202	20240913	171700	10322745	2960	2960	2960	2960	0
203	20240913	171600	10322745	2960	2960	2960	2960	0
204	20240913	171500	10322745	2960	2960	2960	2960	0
205	20240913	171400	10322745	2960	2960	2960	2960	0
206	20240913	171300	10322745	2960	2960	2960	2960	0
207	20240913	171200	10322745	2960	2960	2960	2960	0
208	20240913	171100	10322745	2960	2960	2960	2960	0
209	20240913	171000	10322745	2960	2960	2960	2960	0
210	20240913	170900	10322745	2960	2960	2960	2960	0
211	20240913	170800	10322745	2960	2960	2960	2960	0
212	20240913	170700	10322745	2960	2960	2960	2960	190
213	20240913	170600	10322745	2960	2960	2960	2960	0
214	20240913	170500	10322745	2960	2960	2960	2960	0
215	20240913	170400	10322745	2960	2960	2960	2960	0
216	20240913	170300	10322745	2960	2960	2960	2960	0
217	20240913	170200	10322745	2960	2960	2960	2960	0
218	20240913	170100	10322745	2960	2960	2960	2960	0
219	20240913	170000	10322745	2960	2960	2960	2960	0
220	20240913	165900	10322745	2960	2960	2960	2960	0
221	20240913	165800	10322745	2960	2960	2960	2960	0
222	20240913	165700	10322745	2960	2960	2960	2960	0
223	20240913	165600	10322745	2960	2960	2960	2960	0
224	20240913	165500	10322745	2960	2960	2960	2960	0
225	20240913	165400	10322745	2960	2960	2960	2960	0
226	20240913	165300	10322745	2960	2960	2960	2960	0
227	20240913	165200	10322745	2960	2960	2960	2960	0
228	20240913	165100	10322745	2960	2960	2960	2960	0
229	20240913	165000	10322745	2960	2960	2960	2960	0
230	20240913	164900	10322745	2960	2960	2960	2960	0
231	20240913	164800	10322745	2960	2960	2960	2960	0
232	20240913	164700	10322745	2960	2960	2960	2960	0
233	20240913	164600	10322745	2960	2960	2960	2960	0
234	20240913	164500	10322745	2960	2960	2960	2960	0
235	20240913	164400	10322745	2960	2960	2960	2960	0
236	20240913	164300	10322745	2960	2960	2960	2960	0
237	20240913	164200	10322745	2960	2960	2960	2960	0
238	20240913	164100	10322745	2960	2960	2960	2960	0
239	20240913	164000	10322745	2960	2960	2960	2960	0
240	20240913	163900	10322745	2960	2960	2960	2960	0
241	20240913	163800	10322745	2960	2960	2960	2960	0
242	20240913	163700	10322745	2960	2960	2960	2960	190
243	20240913	163600	10322745	2960	2960	2960	2960	0
244	20240913	163500	10322745	2960	2960	2960	2960	0
245	20240913	163400	10322745	2960	2960	2960	2960	0
246	20240913	163300	10322745	2960	2960	2960	2960	0
247	20240913	163200	10322745	2960	2960	2960	2960	0
248	20240913	163100	10322745	2960	2960	2960	2960	0
249	20240913	163000	10322745	2960	2960	2960	2960	0
250	20240913	162900	10322745	2960	2960	2960	2960	0
251	20240913	162800	10322745	2960	2960	2960	2960	0
252	20240913	162700	10322745	2960	2960	2960	2960	0
253	20240913	162600	10322745	2960	2960	2960	2960	0
254	20240913	162500	10322745	2960	2960	2960	2960	0
255	20240913	162400	10322745	2960	2960	2960	2960	0
256	20240913	162300	10322745	2960	2960	2960	2960	0
257	20240913	162200	10322745	2960	2960	2960	2960	0
258	20240913	162100	10322745	2960	2960	2960	2960	0
259	20240913	162000	10322745	2960	2960	2960	2960	0
260	20240913	161900	10322745	2960	2960	2960	2960	0
261	20240913	161800	10322745	2960	2960	2960	2960	0
262	20240913	161700	10322745	2960	2960	2960	2960	0
263	20240913	161600	10322745	2960	2960	2960	2960	0
264	20240913	161500	10322745	2960	2960	2960	2960	0
265	20240913	161400	10322745	2960	2960	2960	2960	0
266	20240913	161300	10322745	2960	2960	2960	2960	0
267	20240913	161200	10322745	2960	2960	2960	2960	0
268	20240913	161100	10322745	2960	2960	2960	2960	0
269	20240913	161000	10322745	2960	2960	2960	2960	0
270	20240913	160900	10322745	2960	2960	2960	2960	0
271	20240913	160800	10322745	2960	2960	2960	2960	0
272	20240913	160700	10322745	2960	2960	2960	2960	190
273	20240913	160600	10322745	2960	2960	2960	2960	0
274	20240913	160500	10322745	2960	2960	2960	2960	0
275	20240913	160400	10322745	2960	2960	2960	2960	0
276	20240913	160300	10322745	2960	2960	2960	2960	0
277	20240913	160200	10322745	2960	2960	2960	2960	0
278	20240913	160100	10322745	2960	2960	2960	2960	0
279	20240913	160000	10322745	2960	2960	2960	2960	0
280	20240913	155900	10322745	2960	2960	2960	2960	0
281	20240913	155800	10322745	2960	2960	2960	2960	0
282	20240913	155700	10322745	2960	2960	2960	2960	0
283	20240913	155600	10322745	2960	2960	2960	2960	0
284	20240913	155500	10322745	2960	2960	2960	2960	0
285	20240913	155400	10322745	2960	2960	2960	2960	0
286	20240913	155300	10322745	2960	2960	2960	2960	0
287	20240913	155200	10322745	2960	2960	2960	2960	0
288	20240913	155100	10322745	2960	2960	2960	2960	0
289	20240913	155000	10322745	2960	2960	2960	2960	0
290	20240913	154900	10322745	2960	2960	2960	2960	0
291	20240913	154800	10322745	2960	2960	2960	2960	0
292	20240913	154700	10322745	2960	2960	2960	2960	0
293	20240913	154600	10322745	2960	2960	2960	2960	0
294	20240913	154500	10322745	2960	2960	2960	2960	0
295	20240913	154400	10322745	2960	2960	2960	2960	0
296	20240913	154300	10322745	2960	2960	2960	2960	0
297	20240913	154200	10322745	2960	2960	2960	2960	0
298	20240913	154100	10322745	2960	2960	2960	2960	0
299	20240913	154000	10322745	2960	2960	2960	2960	0
300	20240913	153900	10322745	2960	2960	2960	2960	0
301	20240913	153800	10322745	2960	2960	2960	2960	0
302	20240913	153700	10322745	2960	2960	2960	2960	190
303	20240913	153600	10322745	2960	2960	2960	2960	0
304	20240913	153500	10322745	2960	2960	2960	2960	0
305	20240913	153400	10322745	2960	2960	2960	2960	0
306	20240913	153300	10322745	2960	2960	2960	2960	0
307	20240913	153200	10322745	2960	2960	2960	2960	0
308	20240913	153100	10322745	2960	2960	2960	2960	0
309	20240913	153000	10322745	2960	2960	2960	2960	190
310	20240913	152900	9760345	2960	2960	2960	2960	0
311	20240913	152800	9760345	2960	2960	2960	2960	0
312	20240913	152700	9760345	2960	2960	2960	2960	0
313	20240913	152600	9760345	2960	2960	2960	2960	0
314	20240913	152500	9760345	2960	2960	2960	2960	0
315	20240913	152400	9760345	2960	2960	2960	2960	0
316	20240913	152300	9760345	2960	2960	2960	2960	0
317	20240913	152200	9760345	2960	2960	2960	2960	0
318	20240913	152100	9760345	2960	2960	2960	2960	0
319	20240913	152000	9760345	2960	2960	2960	2960	0
320	20240913	151900	9760345	2960	2960	2960	2960	0
321	20240913	151800	9760345	2960	2960	2960	2960	0
322	20240913	151700	9760345	2960	2960	2960	2960	1
323	20240913	151600	9757385	2955	2955	2955	2955	514
324	20240913	151500	8238515	2960	2960	2960	2960	0
325	20240913	151400	8238515	2960	2960	2960	2960	0
326	20240913	151300	8238515	2960	2960	2960	2960	0
327	20240913	151200	8238515	2960	2960	2960	2960	0
328	20240913	151100	8238515	2960	2960	2960	2960	0
329	20240913	151000	8238515	2960	2960	2960	2960	0
330	20240913	150900	8238515	2960	2960	2960	2960	0
331	20240913	150800	8238515	2960	2960	2960	2960	0
332	20240913	150700	8238515	2960	2960	2960	2960	0
333	20240913	150600	8238515	2960	2960	2960	2960	0
334	20240913	150500	8238515	2960	2960	2960	2960	0
335	20240913	150400	8238515	2960	2960	2960	2960	1
336	20240913	150300	8235555	2955	2955	2955	2955	0
337	20240913	150200	8235555	2955	2955	2955	2955	0
338	20240913	150100	8235555	2955	2955	2955	2955	0
339	20240913	150000	8235555	2955	2955	2955	2955	0
340	20240913	145900	8235555	2955	2955	2955	2955	0
341	20240913	145800	8235555	2955	2955	2955	2955	0
342	20240913	145700	8235555	2955	2955	2955	2955	0
343	20240913	145600	8235555	2955	2955	2955	2955	0
344	20240913	145500	8235555	2955	2955	2955	2955	0
345	20240913	145400	8235555	2955	2955	2955	2955	0
346	20240913	145300	8235555	2955	2955	2955	2955	0
347	20240913	145200	8235555	2955	2955	2955	2955	0
348	20240913	145100	8235555	2955	2955	2955	2955	0
349	20240913	145000	8235555	2955	2955	2955	2955	0
350	20240913	144900	8235555	2955	2955	2955	2955	0
351	20240913	144800	8235555	2955	2955	2955	2955	0
352	20240913	144700	8235555	2955	2955	2955	2955	100
353	20240913	144600	7940055	2960	2960	2960	2960	0
354	20240913	144500	7940055	2960	2960	2960	2960	0
355	20240913	144400	7940055	2960	2960	2960	2960	0
356	20240913	144300	7940055	2960	2960	2960	2960	0
357	20240913	144200	7940055	2960	2960	2960	2960	20
358	20240913	144100	7880855	2960	2960	2960	2960	5
359	20240913	144000	7866055	2960	2960	2960	2960	1
360	20240913	143900	7863095	2955	2955	2955	2955	0
361	20240913	143800	7863095	2955	2955	2955	2955	0
362	20240913	143700	7863095	2955	2955	2955	2955	0
363	20240913	143600	7863095	2955	2955	2955	2955	0
364	20240913	143500	7863095	2955	2955	2955	2955	0
365	20240913	143400	7863095	2955	2955	2955	2955	0
366	20240913	143300	7863095	2955	2955	2955	2955	0
367	20240913	143200	7863095	2955	2955	2955	2955	0
368	20240913	143100	7863095	2955	2955	2955	2955	0
369	20240913	143000	7863095	2955	2955	2955	2955	0
370	20240913	142900	7863095	2955	2955	2955	2955	0
371	20240913	142800	7863095	2955	2955	2955	2955	0
372	20240913	142700	7863095	2955	2955	2955	2955	0
373	20240913	142600	7863095	2955	2955	2955	2955	0
374	20240913	142500	7863095	2955	2955	2955	2955	0
375	20240913	142400	7863095	2955	2955	2955	2955	0
376	20240913	142300	7863095	2955	2955	2955	2955	0
377	20240913	142200	7863095	2955	2955	2955	2955	0
378	20240913	142100	7863095	2955	2955	2955	2955	0
379	20240913	142000	7863095	2955	2955	2955	2955	0
380	20240913	141900	7863095	2955	2955	2955	2955	0
381	20240913	141800	7863095	2955	2955	2955	2955	0
382	20240913	141700	7863095	2955	2955	2955	2955	0
383	20240913	141600	7863095	2955	2955	2955	2955	0
384	20240913	141500	7863095	2955	2955	2955	2955	0
385	20240913	141400	7863095	2955	2955	2955	2955	0
386	20240913	141300	7863095	2955	2955	2955	2955	0
387	20240913	141200	7863095	2955	2955	2955	2955	0
388	20240913	141100	7863095	2955	2955	2955	2955	0
389	20240913	141000	7863095	2955	2955	2955	2955	0
390	20240913	140900	7863095	2955	2955	2955	2955	0
391	20240913	140800	7863095	2955	2955	2955	2955	0
392	20240913	140700	7863095	2955	2955	2955	2955	0
393	20240913	140600	7863095	2955	2955	2955	2955	0
394	20240913	140500	7863095	2955	2955	2955	2955	0
395	20240913	140400	7863095	2955	2955	2955	2955	0
396	20240913	140300	7863095	2955	2955	2955	2955	0
397	20240913	140200	7863095	2955	2955	2955	2955	0
398	20240913	140100	7863095	2955	2955	2955	2955	0
399	20240913	140000	7863095	2955	2955	2955	2955	0
400	20240913	135900	7863095	2955	2955	2955	2955	0
401	20240913	135800	7863095	2955	2955	2955	2955	0
402	20240913	135700	7863095	2955	2955	2955	2955	0
403	20240913	135600	7863095	2955	2955	2955	2955	0
404	20240913	135500	7863095	2955	2955	2955	2955	0
405	20240913	135400	7863095	2955	2955	2955	2955	0
406	20240913	135300	7863095	2955	2955	2955	2955	0
407	20240913	135200	7863095	2955	2955	2955	2955	0
408	20240913	135100	7863095	2955	2955	2955	2955	0
409	20240913	135000	7863095	2955	2955	2955	2955	0
410	20240913	134900	7863095	2955	2955	2955	2955	0
411	20240913	134800	7863095	2955	2955	2955	2955	0
412	20240913	134700	7863095	2955	2955	2955	2955	96
413	20240913	134600	7579415	2955	2950	2955	2950	200
414	20240913	134500	6989395	2950	2950	2950	2950	0
415	20240913	134400	6989395	2950	2950	2950	2950	0
416	20240913	134300	6989395	2950	2950	2950	2950	0
417	20240913	134200	6989395	2950	2950	2950	2950	0
418	20240913	134100	6989395	2950	2950	2950	2950	0
419	20240913	134000	6989395	2950	2950	2950	2950	0
420	20240913	133900	6989395	2950	2950	2950	2950	0
421	20240913	133800	6989395	2950	2950	2950	2950	0
422	20240913	133700	6989395	2950	2950	2950	2950	0
423	20240913	133600	6989395	2950	2950	2950	2950	0
424	20240913	133500	6989395	2950	2950	2950	2950	0
425	20240913	133400	6989395	2950	2950	2950	2950	0
426	20240913	133300	6989395	2950	2950	2950	2950	0
427	20240913	133200	6989395	2950	2950	2950	2950	0
428	20240913	133100	6989395	2950	2950	2950	2950	0
429	20240913	133000	6989395	2950	2950	2950	2950	0
430	20240913	132900	6989395	2950	2950	2950	2950	0
431	20240913	132800	6989395	2950	2950	2950	2950	0
432	20240913	132700	6989395	2950	2950	2950	2950	0
433	20240913	132600	6989395	2950	2950	2950	2950	0
434	20240913	132500	6989395	2950	2950	2950	2950	1
435	20240913	132400	6986445	2950	2950	2950	2950	6
436	20240913	132300	6968745	2950	2950	2950	2950	2
437	20240913	132200	6962845	2905	2905	2905	2905	0
438	20240913	132100	6962845	2905	2905	2905	2905	0
439	20240913	132000	6962845	2905	2905	2905	2905	0
440	20240913	131900	6962845	2905	2905	2905	2905	0
441	20240913	131800	6962845	2905	2905	2905	2905	0
442	20240913	131700	6962845	2905	2905	2905	2905	0
443	20240913	131600	6962845	2905	2905	2905	2905	0
444	20240913	131500	6962845	2905	2905	2905	2905	0
445	20240913	131400	6962845	2905	2905	2905	2905	0
446	20240913	131300	6962845	2905	2905	2905	2905	0
447	20240913	131200	6962845	2905	2930	2930	2905	2000
448	20240913	131100	1137400	2960	2960	2960	2960	0
449	20240913	131000	1137400	2960	2960	2960	2960	0
450	20240913	130900	1137400	2960	2960	2960	2960	0
451	20240913	130800	1137400	2960	2960	2960	2960	0
452	20240913	130700	1137400	2960	2960	2960	2960	0
453	20240913	130600	1137400	2960	2960	2960	2960	3
454	20240913	130500	1128520	2960	2960	2960	2960	0
455	20240913	130400	1128520	2960	2960	2960	2960	0
456	20240913	130300	1128520	2960	2960	2960	2960	0
457	20240913	130200	1128520	2960	2960	2960	2960	0
458	20240913	130100	1128520	2960	2960	2960	2960	69
459	20240913	130000	924280	2960	2960	2960	2960	14
460	20240913	125900	882840	2960	2960	2960	2960	0
461	20240913	125800	882840	2960	2960	2960	2960	0
462	20240913	125700	882840	2960	2960	2960	2960	0
463	20240913	125600	882840	2960	2960	2960	2960	0
464	20240913	125500	882840	2960	2960	2960	2960	0
465	20240913	125400	882840	2960	2960	2960	2960	0
466	20240913	125300	882840	2960	2960	2960	2960	0
467	20240913	125200	882840	2960	2960	2960	2960	0
468	20240913	125100	882840	2960	2960	2960	2960	0
469	20240913	125000	882840	2960	2960	2960	2960	0
470	20240913	124900	882840	2960	2960	2960	2960	0
471	20240913	124800	882840	2960	2960	2960	2960	0
472	20240913	124700	882840	2960	2960	2960	2960	0
473	20240913	124600	882840	2960	2960	2960	2960	0
474	20240913	124500	882840	2960	2960	2960	2960	0
475	20240913	124400	882840	2960	2960	2960	2960	0
476	20240913	124300	882840	2960	2960	2960	2960	0
477	20240913	124200	882840	2960	2960	2960	2960	0
478	20240913	124100	882840	2960	2960	2960	2960	0
479	20240913	124000	882840	2960	2960	2960	2960	0
480	20240913	123900	882840	2960	2960	2960	2960	0
481	20240913	123800	882840	2960	2960	2960	2960	0
482	20240913	123700	882840	2960	2960	2960	2960	0
483	20240913	123600	882840	2960	2960	2960	2960	0
484	20240913	123500	882840	2960	2960	2960	2960	0
485	20240913	123400	882840	2960	2960	2960	2960	0
486	20240913	123300	882840	2960	2960	2960	2960	0
487	20240913	123200	882840	2960	2960	2960	2960	0
488	20240913	123100	882840	2960	2960	2960	2960	0
489	20240913	123000	882840	2960	2960	2960	2960	0
490	20240913	122900	882840	2960	2960	2960	2960	0
491	20240913	122800	882840	2960	2960	2960	2960	0
492	20240913	122700	882840	2960	2960	2960	2960	0
493	20240913	122600	882840	2960	2960	2960	2960	0
494	20240913	122500	882840	2960	2960	2960	2960	0
495	20240913	122400	882840	2960	2960	2960	2960	0
496	20240913	122300	882840	2960	2955	2960	2955	202
497	20240913	122200	285915	2930	2930	2930	2930	0
498	20240913	122100	285915	2930	2930	2930	2930	0
499	20240913	122000	285915	2930	2930	2930	2930	0
500	20240913	121900	285915	2930	2930	2930	2930	0
501	20240913	121800	285915	2930	2930	2930	2930	0
502	20240913	121700	285915	2930	2930	2930	2930	0
503	20240913	121600	285915	2930	2930	2930	2930	0
504	20240913	121500	285915	2930	2930	2930	2930	40
505	20240913	121400	168715	2955	2955	2955	2955	0
506	20240913	121300	168715	2955	2955	2955	2955	0
507	20240913	121200	168715	2955	2955	2955	2955	0
508	20240913	121100	168715	2955	2955	2955	2955	0
509	20240913	121000	168715	2955	2955	2955	2955	0
510	20240913	120900	168715	2955	2955	2955	2955	0
511	20240913	120800	168715	2955	2955	2955	2955	0
512	20240913	120700	168715	2955	2955	2955	2955	0
513	20240913	120600	168715	2955	2955	2955	2955	0
514	20240913	120500	168715	2955	2955	2955	2955	0
515	20240913	120400	168715	2955	2955	2955	2955	0
516	20240913	120300	168715	2955	2955	2955	2955	0
517	20240913	120200	168715	2955	2955	2955	2955	0
518	20240913	120100	168715	2955	2955	2955	2955	0
519	20240913	120000	168715	2955	2955	2955	2955	0
520	20240913	115900	168715	2955	2955	2955	2955	0
521	20240913	115800	168715	2955	2955	2955	2955	0
522	20240913	115700	168715	2955	2955	2955	2955	0
523	20240913	115600	168715	2955	2955	2955	2955	0
524	20240913	115500	168715	2955	2955	2955	2955	0
525	20240913	115400	168715	2955	2955	2955	2955	0
526	20240913	115300	168715	2955	2955	2955	2955	0
527	20240913	115200	168715	2955	2955	2955	2955	0
528	20240913	115100	168715	2955	2955	2955	2955	0
529	20240913	115000	168715	2955	2955	2955	2955	0
530	20240913	114900	168715	2955	2955	2955	2955	0
531	20240913	114800	168715	2955	2955	2955	2955	0
532	20240913	114700	168715	2955	2955	2955	2955	0
533	20240913	114600	168715	2955	2955	2955	2955	0
534	20240913	114500	168715	2955	2955	2955	2955	0
535	20240913	114400	168715	2955	2955	2955	2955	0
536	20240913	114300	168715	2955	2955	2955	2955	0
537	20240913	114200	168715	2955	2955	2955	2955	0
538	20240913	114100	168715	2955	2955	2955	2955	0
539	20240913	114000	168715	2955	2955	2955	2955	0
540	20240913	113900	168715	2955	2955	2955	2955	0
541	20240913	113800	168715	2955	2955	2955	2955	0
542	20240913	113700	168715	2955	2955	2955	2955	0
543	20240913	113600	168715	2955	2955	2955	2955	0
544	20240913	113500	168715	2955	2955	2955	2955	0
545	20240913	113400	168715	2955	2955	2955	2955	0
546	20240913	113300	168715	2955	2955	2955	2955	0
547	20240913	113200	168715	2955	2955	2955	2955	0
548	20240913	113100	168715	2955	2955	2955	2955	0
549	20240913	113000	168715	2955	2955	2955	2955	0
550	20240913	112900	168715	2955	2955	2955	2955	0
551	20240913	112800	168715	2955	2955	2955	2955	0
552	20240913	112700	168715	2955	2955	2955	2955	0
553	20240913	112600	168715	2955	2955	2955	2955	0
554	20240913	112500	168715	2955	2955	2955	2955	1
555	20240913	112400	165760	2960	2960	2960	2960	0
556	20240913	112300	165760	2960	2960	2960	2960	0
557	20240913	112200	165760	2960	2960	2960	2960	0
558	20240913	112100	165760	2960	2960	2960	2960	0
559	20240913	112000	165760	2960	2960	2960	2960	0
560	20240913	111900	165760	2960	2960	2960	2960	0
561	20240913	111800	165760	2960	2960	2960	2960	0
562	20240913	111700	165760	2960	2960	2960	2960	0
563	20240913	111600	165760	2960	2960	2960	2960	0
564	20240913	111500	165760	2960	2960	2960	2960	0
565	20240913	111400	165760	2960	2960	2960	2960	0
566	20240913	111300	165760	2960	2960	2960	2960	0
567	20240913	111200	165760	2960	2960	2960	2960	0
568	20240913	111100	165760	2960	2960	2960	2960	0
569	20240913	111000	165760	2960	2960	2960	2960	0
570	20240913	110900	165760	2960	2960	2960	2960	0
571	20240913	110800	165760	2960	2960	2960	2960	0
572	20240913	110700	165760	2960	2960	2960	2960	0
573	20240913	110600	165760	2960	2960	2960	2960	0
574	20240913	110500	165760	2960	2960	2960	2960	0
575	20240913	110400	165760	2960	2960	2960	2960	0
576	20240913	110300	165760	2960	2960	2960	2960	0
577	20240913	110200	165760	2960	2960	2960	2960	0
578	20240913	110100	165760	2960	2960	2960	2960	0
579	20240913	110000	165760	2960	2960	2960	2960	0
580	20240913	105900	165760	2960	2960	2960	2960	0
581	20240913	105800	165760	2960	2960	2960	2960	0
582	20240913	105700	165760	2960	2960	2960	2960	0
583	20240913	105600	165760	2960	2960	2960	2960	0
584	20240913	105500	165760	2960	2960	2960	2960	0
585	20240913	105400	165760	2960	2960	2960	2960	0
586	20240913	105300	165760	2960	2960	2960	2960	0
587	20240913	105200	165760	2960	2960	2960	2960	0
588	20240913	105100	165760	2960	2960	2960	2960	0
589	20240913	105000	165760	2960	2960	2960	2960	0
590	20240913	104900	165760	2960	2960	2960	2960	0
591	20240913	104800	165760	2960	2960	2960	2960	0
592	20240913	104700	165760	2960	2960	2960	2960	0
593	20240913	104600	165760	2960	2960	2960	2960	0
594	20240913	104500	165760	2960	2960	2960	2960	0
595	20240913	104400	165760	2960	2960	2960	2960	0
596	20240913	104300	165760	2960	2960	2960	2960	0
597	20240913	104200	165760	2960	2960	2960	2960	0
598	20240913	104100	165760	2960	2960	2960	2960	0
599	20240913	104000	165760	2960	2960	2960	2960	0
600	20240913	103900	165760	2960	2960	2960	2960	0
601	20240913	103800	165760	2960	2960	2960	2960	0
602	20240913	103700	165760	2960	2960	2960	2960	0
603	20240913	103600	165760	2960	2960	2960	2960	0
604	20240913	103500	165760	2960	2960	2960	2960	0
605	20240913	103400	165760	2960	2960	2960	2960	0
606	20240913	103300	165760	2960	2960	2960	2960	0
607	20240913	103200	165760	2960	2960	2960	2960	0
608	20240913	103100	165760	2960	2960	2960	2960	0
609	20240913	103000	165760	2960	2960	2960	2960	0
610	20240913	102900	165760	2960	2960	2960	2960	0
611	20240913	102800	165760	2960	2960	2960	2960	0
612	20240913	102700	165760	2960	2960	2960	2960	0
613	20240913	102600	165760	2960	2960	2960	2960	0
614	20240913	102500	165760	2960	2960	2960	2960	0
615	20240913	102400	165760	2960	2960	2960	2960	0
616	20240913	102300	165760	2960	2960	2960	2960	0
617	20240913	102200	165760	2960	2960	2960	2960	0
618	20240913	102100	165760	2960	2960	2960	2960	0
619	20240913	102000	165760	2960	2960	2960	2960	0
620	20240913	101900	165760	2960	2960	2960	2960	0
621	20240913	101800	165760	2960	2960	2960	2960	0
622	20240913	101700	165760	2960	2960	2960	2960	0
623	20240913	101600	165760	2960	2960	2960	2960	0
624	20240913	101500	165760	2960	2960	2960	2960	0
625	20240913	101400	165760	2960	2960	2960	2960	0
626	20240913	101300	165760	2960	2960	2960	2960	0
627	20240913	101200	165760	2960	2960	2960	2960	0
628	20240913	101100	165760	2960	2960	2960	2960	0
629	20240913	101000	165760	2960	2960	2960	2960	0
630	20240913	100900	165760	2960	2960	2960	2960	0
631	20240913	100800	165760	2960	2960	2960	2960	0
632	20240913	100700	165760	2960	2960	2960	2960	0
633	20240913	100600	165760	2960	2960	2960	2960	0
634	20240913	100500	165760	2960	2960	2960	2960	0
635	20240913	100400	165760	2960	2960	2960	2960	0
636	20240913	100300	165760	2960	2960	2960	2960	0
637	20240913	100200	165760	2960	2960	2960	2960	0
638	20240913	100100	165760	2960	2960	2960	2960	0
639	20240913	100000	165760	2960	2960	2960	2960	0
640	20240913	095900	165760	2960	2960	2960	2960	0
641	20240913	095800	165760	2960	2960	2960	2960	0
642	20240913	095700	165760	2960	2960	2960	2960	0
643	20240913	095600	165760	2960	2960	2960	2960	0
644	20240913	095500	165760	2960	2960	2960	2960	0
645	20240913	095400	165760	2960	2960	2960	2960	0
646	20240913	095300	165760	2960	2960	2960	2960	0
647	20240913	095200	165760	2960	2960	2960	2960	0
648	20240913	095100	165760	2960	2960	2960	2960	0
649	20240913	095000	165760	2960	2960	2960	2960	0
650	20240913	094900	165760	2960	2960	2960	2960	0
651	20240913	094800	165760	2960	2960	2960	2960	0
652	20240913	094700	165760	2960	2960	2960	2960	0
653	20240913	094600	165760	2960	2960	2960	2960	0
654	20240913	094500	165760	2960	2960	2960	2960	0
655	20240913	094400	165760	2960	2960	2960	2960	0
656	20240913	094300	165760	2960	2960	2960	2960	0
657	20240913	094200	165760	2960	2960	2960	2960	0
658	20240913	094100	165760	2960	2960	2960	2960	0
659	20240913	094000	165760	2960	2960	2960	2960	0
660	20240913	093900	165760	2960	2960	2960	2960	0
661	20240913	093800	165760	2960	2960	2960	2960	0
662	20240913	093700	165760	2960	2960	2960	2960	0
663	20240913	093600	165760	2960	2960	2960	2960	0
664	20240913	093500	165760	2960	2960	2960	2960	2
665	20240913	093400	159840	2960	2960	2960	2960	0
666	20240913	093300	159840	2960	2960	2960	2960	0
667	20240913	093200	159840	2960	2960	2960	2960	0
668	20240913	093100	159840	2960	2960	2960	2960	0
669	20240913	093000	159840	2960	2960	2960	2960	0
670	20240913	092900	159840	2960	2960	2960	2960	0
671	20240913	092800	159840	2960	2960	2960	2960	3
672	20240913	092700	150960	2960	2960	2960	2960	11
673	20240913	092600	118400	2960	2960	2960	2960	0
674	20240913	092500	118400	2960	2960	2960	2960	0
675	20240913	092400	118400	2960	2960	2960	2960	0
676	20240913	092300	118400	2960	2960	2960	2960	0
677	20240913	092200	118400	2960	2960	2960	2960	0
678	20240913	092100	118400	2960	2960	2960	2960	0
679	20240913	092000	118400	2960	2960	2960	2960	6
680	20240913	091900	100640	2960	2960	2960	2960	0
681	20240913	091800	100640	2960	2960	2960	2960	0
682	20240913	091700	100640	2960	2960	2960	2960	0
683	20240913	091600	100640	2960	2960	2960	2960	12
684	20240913	091500	65120	2960	2960	2960	2960	0
685	20240913	091400	65120	2960	2960	2960	2960	0
686	20240913	091300	65120	2960	2960	2960	2960	8
687	20240913	091200	41440	2960	2960	2960	2960	0
688	20240913	091100	41440	2960	2960	2960	2960	0
689	20240913	091000	41440	2960	2960	2960	2960	0
690	20240913	090900	41440	2960	2960	2960	2960	0
691	20240913	090800	41440	2960	2960	2960	2960	0
692	20240913	090700	41440	2960	2960	2960	2960	0
693	20240913	090600	41440	2960	2960	2960	2960	0
694	20240913	090500	41440	2960	2960	2960	2960	0
695	20240913	090400	41440	2960	2960	2960	2960	0
696	20240913	090300	41440	2960	2960	2960	2960	1
697	20240913	090200	38480	2960	2960	2960	2960	13
698	20240913	090100	0	2990	2990	2990	2990	0
699	20240913	090000	0	2990	2990	2990	2990	0