KissMeData/446190/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213000	29584710	2295	2295	2295	2295	6
3	20240913	212900	29584710	2295	2295	2295	2295	0
4	20240913	212800	29584710	2295	2295	2295	2295	0
5	20240913	212700	29584710	2295	2295	2295	2295	0
6	20240913	212600	29584710	2295	2295	2295	2295	0
7	20240913	212500	29584710	2295	2295	2295	2295	0
8	20240913	212400	29584710	2295	2295	2295	2295	0
9	20240913	212300	29584710	2295	2295	2295	2295	0
10	20240913	212200	29584710	2295	2295	2295	2295	0
11	20240913	212100	29584710	2295	2295	2295	2295	0
12	20240913	212000	29584710	2295	2295	2295	2295	0
13	20240913	211900	29584710	2295	2295	2295	2295	0
14	20240913	211800	29584710	2295	2295	2295	2295	0
15	20240913	211700	29584710	2295	2295	2295	2295	0
16	20240913	211600	29584710	2295	2295	2295	2295	0
17	20240913	211500	29584710	2295	2295	2295	2295	0
18	20240913	211400	29584710	2295	2295	2295	2295	0
19	20240913	211300	29584710	2295	2295	2295	2295	0
20	20240913	211200	29584710	2295	2295	2295	2295	0
21	20240913	211100	29584710	2295	2295	2295	2295	0
22	20240913	211000	29584710	2295	2295	2295	2295	0
23	20240913	210900	29584710	2295	2295	2295	2295	0
24	20240913	210800	29584710	2295	2295	2295	2295	0
25	20240913	210700	29584710	2295	2295	2295	2295	0
26	20240913	210600	29584710	2295	2295	2295	2295	0
27	20240913	210500	29584710	2295	2295	2295	2295	0
28	20240913	210400	29584710	2295	2295	2295	2295	0
29	20240913	210300	29584710	2295	2295	2295	2295	0
30	20240913	210200	29584710	2295	2295	2295	2295	0
31	20240913	210100	29584710	2295	2295	2295	2295	0
32	20240913	210000	29584710	2295	2295	2295	2295	6
33	20240913	205900	29584710	2295	2295	2295	2295	0
34	20240913	205800	29584710	2295	2295	2295	2295	0
35	20240913	205700	29584710	2295	2295	2295	2295	0
36	20240913	205600	29584710	2295	2295	2295	2295	0
37	20240913	205500	29584710	2295	2295	2295	2295	0
38	20240913	205400	29584710	2295	2295	2295	2295	0
39	20240913	205300	29584710	2295	2295	2295	2295	0
40	20240913	205200	29584710	2295	2295	2295	2295	0
41	20240913	205100	29584710	2295	2295	2295	2295	0
42	20240913	205000	29584710	2295	2295	2295	2295	0
43	20240913	204900	29584710	2295	2295	2295	2295	0
44	20240913	204800	29584710	2295	2295	2295	2295	0
45	20240913	204700	29584710	2295	2295	2295	2295	0
46	20240913	204600	29584710	2295	2295	2295	2295	0
47	20240913	204500	29584710	2295	2295	2295	2295	0
48	20240913	204400	29584710	2295	2295	2295	2295	0
49	20240913	204300	29584710	2295	2295	2295	2295	0
50	20240913	204200	29584710	2295	2295	2295	2295	0
51	20240913	204100	29584710	2295	2295	2295	2295	0
52	20240913	204000	29584710	2295	2295	2295	2295	0
53	20240913	203900	29584710	2295	2295	2295	2295	0
54	20240913	203800	29584710	2295	2295	2295	2295	0
55	20240913	203700	29584710	2295	2295	2295	2295	0
56	20240913	203600	29584710	2295	2295	2295	2295	0
57	20240913	203500	29584710	2295	2295	2295	2295	0
58	20240913	203400	29584710	2295	2295	2295	2295	0
59	20240913	203300	29584710	2295	2295	2295	2295	0
60	20240913	203200	29584710	2295	2295	2295	2295	0
61	20240913	203100	29584710	2295	2295	2295	2295	0
62	20240913	203000	29584710	2295	2295	2295	2295	6
63	20240913	202900	29584710	2295	2295	2295	2295	0
64	20240913	202800	29584710	2295	2295	2295	2295	0
65	20240913	202700	29584710	2295	2295	2295	2295	0
66	20240913	202600	29584710	2295	2295	2295	2295	0
67	20240913	202500	29584710	2295	2295	2295	2295	0
68	20240913	202400	29584710	2295	2295	2295	2295	0
69	20240913	202300	29584710	2295	2295	2295	2295	0
70	20240913	202200	29584710	2295	2295	2295	2295	0
71	20240913	202100	29584710	2295	2295	2295	2295	0
72	20240913	202000	29584710	2295	2295	2295	2295	0
73	20240913	201900	29584710	2295	2295	2295	2295	0
74	20240913	201800	29584710	2295	2295	2295	2295	0
75	20240913	201700	29584710	2295	2295	2295	2295	0
76	20240913	201600	29584710	2295	2295	2295	2295	0
77	20240913	201500	29584710	2295	2295	2295	2295	0
78	20240913	201400	29584710	2295	2295	2295	2295	0
79	20240913	201300	29584710	2295	2295	2295	2295	0
80	20240913	201200	29584710	2295	2295	2295	2295	0
81	20240913	201100	29584710	2295	2295	2295	2295	0
82	20240913	201000	29584710	2295	2295	2295	2295	0
83	20240913	200900	29584710	2295	2295	2295	2295	0
84	20240913	200800	29584710	2295	2295	2295	2295	0
85	20240913	200700	29584710	2295	2295	2295	2295	0
86	20240913	200600	29584710	2295	2295	2295	2295	0
87	20240913	200500	29584710	2295	2295	2295	2295	0
88	20240913	200400	29584710	2295	2295	2295	2295	0
89	20240913	200300	29584710	2295	2295	2295	2295	0
90	20240913	200200	29584710	2295	2295	2295	2295	0
91	20240913	200100	29584710	2295	2295	2295	2295	0
92	20240913	200000	29584710	2295	2295	2295	2295	6
93	20240913	195900	29584710	2295	2295	2295	2295	0
94	20240913	195800	29584710	2295	2295	2295	2295	0
95	20240913	195700	29584710	2295	2295	2295	2295	0
96	20240913	195600	29584710	2295	2295	2295	2295	0
97	20240913	195500	29584710	2295	2295	2295	2295	0
98	20240913	195400	29584710	2295	2295	2295	2295	0
99	20240913	195300	29584710	2295	2295	2295	2295	0
100	20240913	195200	29584710	2295	2295	2295	2295	0
101	20240913	195100	29584710	2295	2295	2295	2295	0
102	20240913	195000	29584710	2295	2295	2295	2295	0
103	20240913	194900	29584710	2295	2295	2295	2295	0
104	20240913	194800	29584710	2295	2295	2295	2295	0
105	20240913	194700	29584710	2295	2295	2295	2295	0
106	20240913	194600	29584710	2295	2295	2295	2295	0
107	20240913	194500	29584710	2295	2295	2295	2295	0
108	20240913	194400	29584710	2295	2295	2295	2295	0
109	20240913	194300	29584710	2295	2295	2295	2295	0
110	20240913	194200	29584710	2295	2295	2295	2295	0
111	20240913	194100	29584710	2295	2295	2295	2295	0
112	20240913	194000	29584710	2295	2295	2295	2295	0
113	20240913	193900	29584710	2295	2295	2295	2295	0
114	20240913	193800	29584710	2295	2295	2295	2295	0
115	20240913	193700	29584710	2295	2295	2295	2295	0
116	20240913	193600	29584710	2295	2295	2295	2295	0
117	20240913	193500	29584710	2295	2295	2295	2295	0
118	20240913	193400	29584710	2295	2295	2295	2295	0
119	20240913	193300	29584710	2295	2295	2295	2295	0
120	20240913	193200	29584710	2295	2295	2295	2295	0
121	20240913	193100	29584710	2295	2295	2295	2295	0
122	20240913	193000	29584710	2295	2295	2295	2295	6
123	20240913	192900	29584710	2295	2295	2295	2295	0
124	20240913	192800	29584710	2295	2295	2295	2295	0
125	20240913	192700	29584710	2295	2295	2295	2295	0
126	20240913	192600	29584710	2295	2295	2295	2295	0
127	20240913	192500	29584710	2295	2295	2295	2295	0
128	20240913	192400	29584710	2295	2295	2295	2295	0
129	20240913	192300	29584710	2295	2295	2295	2295	0
130	20240913	192200	29584710	2295	2295	2295	2295	0
131	20240913	192100	29584710	2295	2295	2295	2295	0
132	20240913	192000	29584710	2295	2295	2295	2295	0
133	20240913	191900	29584710	2295	2295	2295	2295	0
134	20240913	191800	29584710	2295	2295	2295	2295	0
135	20240913	191700	29584710	2295	2295	2295	2295	0
136	20240913	191600	29584710	2295	2295	2295	2295	0
137	20240913	191500	29584710	2295	2295	2295	2295	0
138	20240913	191400	29584710	2295	2295	2295	2295	0
139	20240913	191300	29584710	2295	2295	2295	2295	0
140	20240913	191200	29584710	2295	2295	2295	2295	0
141	20240913	191100	29584710	2295	2295	2295	2295	0
142	20240913	191000	29584710	2295	2295	2295	2295	0
143	20240913	190900	29584710	2295	2295	2295	2295	0
144	20240913	190800	29584710	2295	2295	2295	2295	0
145	20240913	190700	29584710	2295	2295	2295	2295	0
146	20240913	190600	29584710	2295	2295	2295	2295	0
147	20240913	190500	29584710	2295	2295	2295	2295	0
148	20240913	190400	29584710	2295	2295	2295	2295	0
149	20240913	190300	29584710	2295	2295	2295	2295	0
150	20240913	190200	29584710	2295	2295	2295	2295	0
151	20240913	190100	29584710	2295	2295	2295	2295	0
152	20240913	190000	29584710	2295	2295	2295	2295	6
153	20240913	185900	29584710	2295	2295	2295	2295	0
154	20240913	185800	29584710	2295	2295	2295	2295	0
155	20240913	185700	29584710	2295	2295	2295	2295	0
156	20240913	185600	29584710	2295	2295	2295	2295	0
157	20240913	185500	29584710	2295	2295	2295	2295	0
158	20240913	185400	29584710	2295	2295	2295	2295	0
159	20240913	185300	29584710	2295	2295	2295	2295	0
160	20240913	185200	29584710	2295	2295	2295	2295	0
161	20240913	185100	29584710	2295	2295	2295	2295	0
162	20240913	185000	29584710	2295	2295	2295	2295	0
163	20240913	184900	29584710	2295	2295	2295	2295	0
164	20240913	184800	29584710	2295	2295	2295	2295	0
165	20240913	184700	29584710	2295	2295	2295	2295	0
166	20240913	184600	29584710	2295	2295	2295	2295	0
167	20240913	184500	29584710	2295	2295	2295	2295	0
168	20240913	184400	29584710	2295	2295	2295	2295	0
169	20240913	184300	29584710	2295	2295	2295	2295	0
170	20240913	184200	29584710	2295	2295	2295	2295	0
171	20240913	184100	29584710	2295	2295	2295	2295	0
172	20240913	184000	29584710	2295	2295	2295	2295	0
173	20240913	183900	29584710	2295	2295	2295	2295	0
174	20240913	183800	29584710	2295	2295	2295	2295	0
175	20240913	183700	29584710	2295	2295	2295	2295	0
176	20240913	183600	29584710	2295	2295	2295	2295	0
177	20240913	183500	29584710	2295	2295	2295	2295	0
178	20240913	183400	29584710	2295	2295	2295	2295	0
179	20240913	183300	29584710	2295	2295	2295	2295	0
180	20240913	183200	29584710	2295	2295	2295	2295	0
181	20240913	183100	29584710	2295	2295	2295	2295	0
182	20240913	183000	29584710	2295	2295	2295	2295	6
183	20240913	182900	29584710	2295	2295	2295	2295	0
184	20240913	182800	29584710	2295	2295	2295	2295	0
185	20240913	182700	29584710	2295	2295	2295	2295	0
186	20240913	182600	29584710	2295	2295	2295	2295	0
187	20240913	182500	29584710	2295	2295	2295	2295	0
188	20240913	182400	29584710	2295	2295	2295	2295	0
189	20240913	182300	29584710	2295	2295	2295	2295	0
190	20240913	182200	29584710	2295	2295	2295	2295	0
191	20240913	182100	29584710	2295	2295	2295	2295	0
192	20240913	182000	29584710	2295	2295	2295	2295	0
193	20240913	181900	29584710	2295	2295	2295	2295	0
194	20240913	181800	29584710	2295	2295	2295	2295	0
195	20240913	181700	29584710	2295	2295	2295	2295	0
196	20240913	181600	29584710	2295	2295	2295	2295	0
197	20240913	181500	29584710	2295	2295	2295	2295	0
198	20240913	181400	29584710	2295	2295	2295	2295	0
199	20240913	181300	29584710	2295	2295	2295	2295	0
200	20240913	181200	29584710	2295	2295	2295	2295	0
201	20240913	181100	29584710	2295	2295	2295	2295	0
202	20240913	181000	29584710	2295	2295	2295	2295	0
203	20240913	180900	29584710	2295	2295	2295	2295	0
204	20240913	180800	29584710	2295	2295	2295	2295	0
205	20240913	180700	29584710	2295	2295	2295	2295	0
206	20240913	180600	29584710	2295	2295	2295	2295	0
207	20240913	180500	29584710	2295	2295	2295	2295	0
208	20240913	180400	29584710	2295	2295	2295	2295	0
209	20240913	180300	29584710	2295	2295	2295	2295	0
210	20240913	180200	29584710	2295	2295	2295	2295	0
211	20240913	180100	29584710	2295	2295	2295	2295	0
212	20240913	180000	29584710	2295	2295	2295	2295	6
213	20240913	175900	29584710	2295	2295	2295	2295	0
214	20240913	175800	29584710	2295	2295	2295	2295	0
215	20240913	175700	29584710	2295	2295	2295	2295	0
216	20240913	175600	29584710	2295	2295	2295	2295	0
217	20240913	175500	29584710	2295	2295	2295	2295	0
218	20240913	175400	29584710	2295	2295	2295	2295	0
219	20240913	175300	29584710	2295	2295	2295	2295	0
220	20240913	175200	29584710	2295	2295	2295	2295	0
221	20240913	175100	29584710	2295	2295	2295	2295	0
222	20240913	175000	29584710	2295	2295	2295	2295	0
223	20240913	174900	29584710	2295	2295	2295	2295	0
224	20240913	174800	29584710	2295	2295	2295	2295	0
225	20240913	174700	29584710	2295	2295	2295	2295	0
226	20240913	174600	29584710	2295	2295	2295	2295	0
227	20240913	174500	29584710	2295	2295	2295	2295	0
228	20240913	174400	29584710	2295	2295	2295	2295	0
229	20240913	174300	29584710	2295	2295	2295	2295	0
230	20240913	174200	29584710	2295	2295	2295	2295	0
231	20240913	174100	29584710	2295	2295	2295	2295	0
232	20240913	174000	29584710	2295	2295	2295	2295	0
233	20240913	173900	29584710	2295	2295	2295	2295	0
234	20240913	173800	29584710	2295	2295	2295	2295	0
235	20240913	173700	29584710	2295	2295	2295	2295	0
236	20240913	173600	29584710	2295	2295	2295	2295	0
237	20240913	173500	29584710	2295	2295	2295	2295	0
238	20240913	173400	29584710	2295	2295	2295	2295	0
239	20240913	173300	29584710	2295	2295	2295	2295	0
240	20240913	173200	29584710	2295	2295	2295	2295	0
241	20240913	173100	29584710	2295	2295	2295	2295	0
242	20240913	173000	29584710	2295	2295	2295	2295	6
243	20240913	172900	29584710	2295	2295	2295	2295	0
244	20240913	172800	29584710	2295	2295	2295	2295	0
245	20240913	172700	29584710	2295	2295	2295	2295	0
246	20240913	172600	29584710	2295	2295	2295	2295	0
247	20240913	172500	29584710	2295	2295	2295	2295	0
248	20240913	172400	29584710	2295	2295	2295	2295	0
249	20240913	172300	29584710	2295	2295	2295	2295	0
250	20240913	172200	29584710	2295	2295	2295	2295	0
251	20240913	172100	29584710	2295	2295	2295	2295	0
252	20240913	172000	29584710	2295	2295	2295	2295	0
253	20240913	171900	29584710	2295	2295	2295	2295	0
254	20240913	171800	29584710	2295	2295	2295	2295	0
255	20240913	171700	29584710	2295	2295	2295	2295	0
256	20240913	171600	29584710	2295	2295	2295	2295	0
257	20240913	171500	29584710	2295	2295	2295	2295	0
258	20240913	171400	29584710	2295	2295	2295	2295	0
259	20240913	171300	29584710	2295	2295	2295	2295	0
260	20240913	171200	29584710	2295	2295	2295	2295	0
261	20240913	171100	29584710	2295	2295	2295	2295	0
262	20240913	171000	29584710	2295	2295	2295	2295	0
263	20240913	170900	29584710	2295	2295	2295	2295	0
264	20240913	170800	29584710	2295	2295	2295	2295	0
265	20240913	170700	29584710	2295	2295	2295	2295	0
266	20240913	170600	29584710	2295	2295	2295	2295	0
267	20240913	170500	29584710	2295	2295	2295	2295	0
268	20240913	170400	29584710	2295	2295	2295	2295	0
269	20240913	170300	29584710	2295	2295	2295	2295	0
270	20240913	170200	29584710	2295	2295	2295	2295	0
271	20240913	170100	29584710	2295	2295	2295	2295	0
272	20240913	170000	29584710	2295	2295	2295	2295	6
273	20240913	165900	29584710	2295	2295	2295	2295	0
274	20240913	165800	29584710	2295	2295	2295	2295	0
275	20240913	165700	29584710	2295	2295	2295	2295	0
276	20240913	165600	29584710	2295	2295	2295	2295	0
277	20240913	165500	29584710	2295	2295	2295	2295	0
278	20240913	165400	29584710	2295	2295	2295	2295	0
279	20240913	165300	29584710	2295	2295	2295	2295	0
280	20240913	165200	29584710	2295	2295	2295	2295	0
281	20240913	165100	29584710	2295	2295	2295	2295	0
282	20240913	165000	29584710	2295	2295	2295	2295	0
283	20240913	164900	29584710	2295	2295	2295	2295	0
284	20240913	164800	29584710	2295	2295	2295	2295	0
285	20240913	164700	29584710	2295	2295	2295	2295	0
286	20240913	164600	29584710	2295	2295	2295	2295	0
287	20240913	164500	29584710	2295	2295	2295	2295	0
288	20240913	164400	29584710	2295	2295	2295	2295	0
289	20240913	164300	29584710	2295	2295	2295	2295	0
290	20240913	164200	29584710	2295	2295	2295	2295	0
291	20240913	164100	29584710	2295	2295	2295	2295	0
292	20240913	164000	29584710	2295	2295	2295	2295	0
293	20240913	163900	29584710	2295	2295	2295	2295	0
294	20240913	163800	29584710	2295	2295	2295	2295	0
295	20240913	163700	29584710	2295	2295	2295	2295	0
296	20240913	163600	29584710	2295	2295	2295	2295	0
297	20240913	163500	29584710	2295	2295	2295	2295	0
298	20240913	163400	29584710	2295	2295	2295	2295	0
299	20240913	163300	29584710	2295	2295	2295	2295	0
300	20240913	163200	29584710	2295	2295	2295	2295	0
301	20240913	163100	29584710	2295	2295	2295	2295	0
302	20240913	163000	29584710	2295	2295	2295	2295	6
303	20240913	162900	29584710	2295	2295	2295	2295	0
304	20240913	162800	29584710	2295	2295	2295	2295	0
305	20240913	162700	29584710	2295	2295	2295	2295	0
306	20240913	162600	29584710	2295	2295	2295	2295	0
307	20240913	162500	29584710	2295	2295	2295	2295	0
308	20240913	162400	29584710	2295	2295	2295	2295	0
309	20240913	162300	29584710	2295	2295	2295	2295	0
310	20240913	162200	29584710	2295	2295	2295	2295	0
311	20240913	162100	29584710	2295	2295	2295	2295	0
312	20240913	162000	29584710	2295	2295	2295	2295	0
313	20240913	161900	29584710	2295	2295	2295	2295	0
314	20240913	161800	29584710	2295	2295	2295	2295	0
315	20240913	161700	29584710	2295	2295	2295	2295	0
316	20240913	161600	29584710	2295	2295	2295	2295	0
317	20240913	161500	29584710	2295	2295	2295	2295	0
318	20240913	161400	29584710	2295	2295	2295	2295	0
319	20240913	161300	29584710	2295	2295	2295	2295	0
320	20240913	161200	29584710	2295	2295	2295	2295	0
321	20240913	161100	29584710	2295	2295	2295	2295	0
322	20240913	161000	29584710	2295	2295	2295	2295	0
323	20240913	160900	29584710	2295	2295	2295	2295	0
324	20240913	160800	29584710	2295	2295	2295	2295	0
325	20240913	160700	29584710	2295	2295	2295	2295	0
326	20240913	160600	29584710	2295	2295	2295	2295	0
327	20240913	160500	29584710	2295	2295	2295	2295	0
328	20240913	160400	29584710	2295	2295	2295	2295	0
329	20240913	160300	29584710	2295	2295	2295	2295	0
330	20240913	160200	29584710	2295	2295	2295	2295	0
331	20240913	160100	29584710	2295	2295	2295	2295	0
332	20240913	160000	29584710	2295	2295	2295	2295	6
333	20240913	155900	29584710	2295	2295	2295	2295	0
334	20240913	155800	29584710	2295	2295	2295	2295	0
335	20240913	155700	29584710	2295	2295	2295	2295	0
336	20240913	155600	29584710	2295	2295	2295	2295	0
337	20240913	155500	29584710	2295	2295	2295	2295	0
338	20240913	155400	29584710	2295	2295	2295	2295	0
339	20240913	155300	29584710	2295	2295	2295	2295	0
340	20240913	155200	29584710	2295	2295	2295	2295	0
341	20240913	155100	29584710	2295	2295	2295	2295	0
342	20240913	155000	29584710	2295	2295	2295	2295	0
343	20240913	154900	29584710	2295	2295	2295	2295	0
344	20240913	154800	29584710	2295	2295	2295	2295	0
345	20240913	154700	29584710	2295	2295	2295	2295	0
346	20240913	154600	29584710	2295	2295	2295	2295	0
347	20240913	154500	29584710	2295	2295	2295	2295	0
348	20240913	154400	29584710	2295	2295	2295	2295	0
349	20240913	154300	29584710	2295	2295	2295	2295	0
350	20240913	154200	29584710	2295	2295	2295	2295	0
351	20240913	154100	29584710	2295	2295	2295	2295	0
352	20240913	154000	29584710	2295	2295	2295	2295	0
353	20240913	153900	29584710	2295	2295	2295	2295	0
354	20240913	153800	29584710	2295	2295	2295	2295	0
355	20240913	153700	29584710	2295	2295	2295	2295	0
356	20240913	153600	29584710	2295	2295	2295	2295	0
357	20240913	153500	29584710	2295	2295	2295	2295	0
358	20240913	153400	29584710	2295	2295	2295	2295	0
359	20240913	153300	29584710	2295	2295	2295	2295	0
360	20240913	153200	29584710	2295	2295	2295	2295	0
361	20240913	153100	29584710	2295	2295	2295	2295	0
362	20240913	153000	29584710	2295	2295	2295	2295	12
363	20240913	152900	29570940	2295	2295	2295	2295	0
364	20240913	152800	29570940	2295	2295	2295	2295	0
365	20240913	152700	29570940	2295	2295	2295	2295	0
366	20240913	152600	29570940	2295	2295	2295	2295	0
367	20240913	152500	29570940	2295	2295	2295	2295	0
368	20240913	152400	29570940	2295	2295	2295	2295	0
369	20240913	152300	29570940	2295	2295	2295	2295	0
370	20240913	152200	29570940	2295	2295	2295	2295	0
371	20240913	152100	29570940	2295	2295	2295	2295	0
372	20240913	152000	29570940	2295	2295	2295	2295	0
373	20240913	151900	29570940	2295	2295	2295	2295	0
374	20240913	151800	29570940	2295	2295	2295	2295	0
375	20240913	151700	29570940	2295	2295	2295	2295	0
376	20240913	151600	29570940	2295	2295	2295	2295	0
377	20240913	151500	29570940	2295	2295	2295	2295	0
378	20240913	151400	29570940	2295	2295	2295	2295	0
379	20240913	151300	29570940	2295	2295	2295	2295	0
380	20240913	151200	29570940	2295	2295	2295	2295	0
381	20240913	151100	29570940	2295	2295	2295	2295	0
382	20240913	151000	29570940	2295	2295	2295	2295	0
383	20240913	150900	29570940	2295	2295	2295	2295	0
384	20240913	150800	29570940	2295	2295	2295	2295	0
385	20240913	150700	29570940	2295	2295	2295	2295	0
386	20240913	150600	29570940	2295	2295	2295	2295	0
387	20240913	150500	29570940	2295	2295	2295	2295	0
388	20240913	150400	29570940	2295	2295	2295	2295	0
389	20240913	150300	29570940	2295	2295	2295	2295	0
390	20240913	150200	29570940	2295	2295	2295	2295	0
391	20240913	150100	29570940	2295	2295	2295	2295	0
392	20240913	150000	29570940	2295	2295	2295	2295	0
393	20240913	145900	29570940	2295	2295	2295	2295	0
394	20240913	145800	29570940	2295	2295	2295	2295	0
395	20240913	145700	29570940	2295	2295	2295	2295	0
396	20240913	145600	29570940	2295	2295	2295	2295	0
397	20240913	145500	29570940	2295	2295	2295	2295	0
398	20240913	145400	29570940	2295	2295	2295	2295	0
399	20240913	145300	29570940	2295	2295	2295	2295	0
400	20240913	145200	29570940	2295	2295	2295	2295	0
401	20240913	145100	29570940	2295	2295	2295	2295	0
402	20240913	145000	29570940	2295	2295	2295	2295	0
403	20240913	144900	29570940	2295	2295	2295	2295	0
404	20240913	144800	29570940	2295	2295	2295	2295	0
405	20240913	144700	29570940	2295	2295	2295	2295	0
406	20240913	144600	29570940	2295	2295	2295	2295	0
407	20240913	144500	29570940	2295	2295	2295	2295	0
408	20240913	144400	29570940	2295	2295	2295	2295	0
409	20240913	144300	29570940	2295	2295	2295	2295	0
410	20240913	144200	29570940	2295	2295	2295	2295	0
411	20240913	144100	29570940	2295	2295	2295	2295	0
412	20240913	144000	29570940	2295	2295	2295	2295	7
413	20240913	143900	29554875	2295	2295	2295	2295	0
414	20240913	143800	29554875	2295	2295	2295	2295	0
415	20240913	143700	29554875	2295	2295	2295	2295	0
416	20240913	143600	29554875	2295	2295	2295	2295	0
417	20240913	143500	29554875	2295	2295	2295	2295	0
418	20240913	143400	29554875	2295	2295	2295	2295	0
419	20240913	143300	29554875	2295	2295	2295	2295	0
420	20240913	143200	29554875	2295	2295	2295	2295	0
421	20240913	143100	29554875	2295	2295	2295	2295	0
422	20240913	143000	29554875	2295	2295	2295	2295	0
423	20240913	142900	29554875	2295	2295	2295	2295	0
424	20240913	142800	29554875	2295	2295	2295	2295	0
425	20240913	142700	29554875	2295	2295	2295	2295	0
426	20240913	142600	29554875	2295	2295	2295	2295	0
427	20240913	142500	29554875	2295	2295	2295	2295	0
428	20240913	142400	29554875	2295	2295	2295	2295	0
429	20240913	142300	29554875	2295	2295	2295	2295	5
430	20240913	142200	29543400	2280	2280	2280	2280	0
431	20240913	142100	29543400	2280	2280	2280	2280	0
432	20240913	142000	29543400	2280	2280	2280	2280	0
433	20240913	141900	29543400	2280	2280	2280	2280	0
434	20240913	141800	29543400	2280	2280	2280	2280	0
435	20240913	141700	29543400	2280	2280	2280	2280	0
436	20240913	141600	29543400	2280	2280	2280	2280	0
437	20240913	141500	29543400	2280	2280	2280	2280	0
438	20240913	141400	29543400	2280	2280	2280	2280	115
439	20240913	141300	29281200	2295	2295	2295	2295	0
440	20240913	141200	29281200	2295	2295	2295	2295	0
441	20240913	141100	29281200	2295	2295	2295	2295	0
442	20240913	141000	29281200	2295	2295	2295	2295	0
443	20240913	140900	29281200	2295	2295	2295	2295	0
444	20240913	140800	29281200	2295	2295	2295	2295	10
445	20240913	140700	29258250	2295	2295	2295	2295	0
446	20240913	140600	29258250	2295	2295	2295	2295	0
447	20240913	140500	29258250	2295	2295	2295	2295	542
448	20240913	140400	28014360	2295	2295	2295	2295	0
449	20240913	140300	28014360	2295	2295	2295	2295	0
450	20240913	140200	28014360	2295	2295	2295	2295	0
451	20240913	140100	28014360	2295	2295	2295	2295	0
452	20240913	140000	28014360	2295	2295	2295	2295	0
453	20240913	135900	28014360	2295	2295	2295	2295	0
454	20240913	135800	28014360	2295	2295	2295	2295	0
455	20240913	135700	28014360	2295	2295	2295	2295	0
456	20240913	135600	28014360	2295	2295	2295	2295	0
457	20240913	135500	28014360	2295	2295	2295	2295	0
458	20240913	135400	28014360	2295	2295	2295	2295	0
459	20240913	135300	28014360	2295	2295	2295	2295	0
460	20240913	135200	28014360	2295	2295	2295	2295	0
461	20240913	135100	28014360	2295	2295	2295	2295	0
462	20240913	135000	28014360	2295	2295	2295	2295	400
463	20240913	134900	27096360	2295	2290	2295	2290	1300
464	20240913	134800	24113910	2290	2290	2290	2290	0
465	20240913	134700	24113910	2290	2290	2290	2290	0
466	20240913	134600	24113910	2290	2290	2290	2290	0
467	20240913	134500	24113910	2290	2290	2290	2290	0
468	20240913	134400	24113910	2290	2290	2290	2290	0
469	20240913	134300	24113910	2290	2290	2290	2290	0
470	20240913	134200	24113910	2290	2290	2290	2290	0
471	20240913	134100	24113910	2290	2290	2290	2290	0
472	20240913	134000	24113910	2290	2290	2290	2290	0
473	20240913	133900	24113910	2290	2290	2290	2290	0
474	20240913	133800	24113910	2290	2290	2290	2290	0
475	20240913	133700	24113910	2290	2290	2290	2290	0
476	20240913	133600	24113910	2290	2290	2290	2290	0
477	20240913	133500	24113910	2290	2290	2290	2290	0
478	20240913	133400	24113910	2290	2290	2290	2290	0
479	20240913	133300	24113910	2290	2290	2290	2290	0
480	20240913	133200	24113910	2290	2290	2290	2290	0
481	20240913	133100	24113910	2290	2290	2290	2290	0
482	20240913	133000	24113910	2290	2290	2290	2290	0
483	20240913	132900	24113910	2290	2290	2290	2290	0
484	20240913	132800	24113910	2290	2290	2290	2290	0
485	20240913	132700	24113910	2290	2290	2290	2290	0
486	20240913	132600	24113910	2290	2290	2290	2290	0
487	20240913	132500	24113910	2290	2290	2290	2290	0
488	20240913	132400	24113910	2290	2290	2290	2290	0
489	20240913	132300	24113910	2290	2290	2290	2290	0
490	20240913	132200	24113910	2290	2290	2290	2290	0
491	20240913	132100	24113910	2290	2290	2290	2290	0
492	20240913	132000	24113910	2290	2290	2290	2290	0
493	20240913	131900	24113910	2290	2290	2290	2290	0
494	20240913	131800	24113910	2290	2290	2290	2290	0
495	20240913	131700	24113910	2290	2290	2290	2290	0
496	20240913	131600	24113910	2290	2290	2290	2290	0
497	20240913	131500	24113910	2290	2290	2290	2290	0
498	20240913	131400	24113910	2290	2290	2290	2290	0
499	20240913	131300	24113910	2290	2290	2290	2290	0
500	20240913	131200	24113910	2290	2290	2290	2290	0
501	20240913	131100	24113910	2290	2290	2290	2290	0
502	20240913	131000	24113910	2290	2290	2290	2290	0
503	20240913	130900	24113910	2290	2290	2290	2290	1
504	20240913	130800	24111620	2290	2290	2290	2290	0
505	20240913	130700	24111620	2290	2290	2290	2290	0
506	20240913	130600	24111620	2290	2290	2290	2290	0
507	20240913	130500	24111620	2290	2290	2290	2290	0
508	20240913	130400	24111620	2290	2290	2290	2290	0
509	20240913	130300	24111620	2290	2290	2290	2290	0
510	20240913	130200	24111620	2290	2290	2290	2290	0
511	20240913	130100	24111620	2290	2290	2290	2290	0
512	20240913	130000	24111620	2290	2290	2290	2290	0
513	20240913	125900	24111620	2290	2290	2290	2290	1
514	20240913	125800	24109330	2285	2285	2285	2285	0
515	20240913	125700	24109330	2285	2285	2285	2285	0
516	20240913	125600	24109330	2285	2285	2285	2285	0
517	20240913	125500	24109330	2285	2285	2285	2285	0
518	20240913	125400	24109330	2285	2285	2285	2285	0
519	20240913	125300	24109330	2285	2285	2285	2285	0
520	20240913	125200	24109330	2285	2285	2285	2285	0
521	20240913	125100	24109330	2285	2285	2285	2285	0
522	20240913	125000	24109330	2285	2285	2285	2285	0
523	20240913	124900	24109330	2285	2285	2285	2285	0
524	20240913	124800	24109330	2285	2285	2285	2285	0
525	20240913	124700	24109330	2285	2285	2285	2285	0
526	20240913	124600	24109330	2285	2285	2285	2285	0
527	20240913	124500	24109330	2285	2285	2285	2285	0
528	20240913	124400	24109330	2285	2285	2285	2285	0
529	20240913	124300	24109330	2285	2285	2285	2285	0
530	20240913	124200	24109330	2285	2285	2285	2285	0
531	20240913	124100	24109330	2285	2285	2285	2285	0
532	20240913	124000	24109330	2285	2285	2285	2285	0
533	20240913	123900	24109330	2285	2285	2285	2285	0
534	20240913	123800	24109330	2285	2285	2285	2285	0
535	20240913	123700	24109330	2285	2285	2285	2285	0
536	20240913	123600	24109330	2285	2285	2285	2285	0
537	20240913	123500	24109330	2285	2285	2285	2285	0
538	20240913	123400	24109330	2285	2285	2285	2285	0
539	20240913	123300	24109330	2285	2285	2285	2285	0
540	20240913	123200	24109330	2285	2285	2285	2285	0
541	20240913	123100	24109330	2285	2285	2285	2285	0
542	20240913	123000	24109330	2285	2285	2285	2285	288
543	20240913	122900	23451250	2295	2295	2295	2295	0
544	20240913	122800	23451250	2295	2295	2295	2295	0
545	20240913	122700	23451250	2295	2295	2295	2295	0
546	20240913	122600	23451250	2295	2295	2295	2295	0
547	20240913	122500	23451250	2295	2295	2295	2295	0
548	20240913	122400	23451250	2295	2295	2295	2295	0
549	20240913	122300	23451250	2295	2295	2295	2295	0
550	20240913	122200	23451250	2295	2295	2295	2295	0
551	20240913	122100	23451250	2295	2295	2295	2295	0
552	20240913	122000	23451250	2295	2295	2295	2295	0
553	20240913	121900	23451250	2295	2295	2295	2295	0
554	20240913	121800	23451250	2295	2295	2295	2295	0
555	20240913	121700	23451250	2295	2295	2295	2295	0
556	20240913	121600	23451250	2295	2295	2295	2295	0
557	20240913	121500	23451250	2295	2295	2295	2295	0
558	20240913	121400	23451250	2295	2295	2295	2295	0
559	20240913	121300	23451250	2295	2295	2295	2295	0
560	20240913	121200	23451250	2295	2295	2295	2295	0
561	20240913	121100	23451250	2295	2295	2295	2295	0
562	20240913	121000	23451250	2295	2295	2295	2295	0
563	20240913	120900	23451250	2295	2295	2295	2295	0
564	20240913	120800	23451250	2295	2295	2295	2295	0
565	20240913	120700	23451250	2295	2295	2295	2295	0
566	20240913	120600	23451250	2295	2295	2295	2295	0
567	20240913	120500	23451250	2295	2295	2295	2295	0
568	20240913	120400	23451250	2295	2295	2295	2295	0
569	20240913	120300	23451250	2295	2295	2295	2295	0
570	20240913	120200	23451250	2295	2295	2295	2295	0
571	20240913	120100	23451250	2295	2295	2295	2295	0
572	20240913	120000	23451250	2295	2295	2295	2295	0
573	20240913	115900	23451250	2295	2295	2295	2295	0
574	20240913	115800	23451250	2295	2295	2295	2295	0
575	20240913	115700	23451250	2295	2295	2295	2295	0
576	20240913	115600	23451250	2295	2295	2295	2295	0
577	20240913	115500	23451250	2295	2295	2295	2295	0
578	20240913	115400	23451250	2295	2295	2295	2295	0
579	20240913	115300	23451250	2295	2295	2295	2295	0
580	20240913	115200	23451250	2295	2295	2295	2295	0
581	20240913	115100	23451250	2295	2295	2295	2295	0
582	20240913	115000	23451250	2295	2295	2295	2295	0
583	20240913	114900	23451250	2295	2295	2295	2295	0
584	20240913	114800	23451250	2295	2295	2295	2295	0
585	20240913	114700	23451250	2295	2295	2295	2295	0
586	20240913	114600	23451250	2295	2295	2295	2295	0
587	20240913	114500	23451250	2295	2295	2295	2295	0
588	20240913	114400	23451250	2295	2295	2295	2295	0
589	20240913	114300	23451250	2295	2295	2295	2295	0
590	20240913	114200	23451250	2295	2295	2295	2295	0
591	20240913	114100	23451250	2295	2295	2295	2295	0
592	20240913	114000	23451250	2295	2295	2295	2295	0
593	20240913	113900	23451250	2295	2295	2295	2295	0
594	20240913	113800	23451250	2295	2295	2295	2295	0
595	20240913	113700	23451250	2295	2295	2295	2295	0
596	20240913	113600	23451250	2295	2295	2295	2295	0
597	20240913	113500	23451250	2295	2295	2295	2295	0
598	20240913	113400	23451250	2295	2295	2295	2295	0
599	20240913	113300	23451250	2295	2295	2295	2295	0
600	20240913	113200	23451250	2295	2295	2295	2295	0
601	20240913	113100	23451250	2295	2295	2295	2295	0
602	20240913	113000	23451250	2295	2295	2295	2295	0
603	20240913	112900	23451250	2295	2295	2295	2295	0
604	20240913	112800	23451250	2295	2295	2295	2295	0
605	20240913	112700	23451250	2295	2295	2295	2295	0
606	20240913	112600	23451250	2295	2295	2295	2295	0
607	20240913	112500	23451250	2295	2295	2295	2295	304
608	20240913	112400	22753570	2295	2295	2295	2295	0
609	20240913	112300	22753570	2295	2295	2295	2295	0
610	20240913	112200	22753570	2295	2295	2295	2295	0
611	20240913	112100	22753570	2295	2295	2295	2295	0
612	20240913	112000	22753570	2295	2295	2295	2295	0
613	20240913	111900	22753570	2295	2295	2295	2295	0
614	20240913	111800	22753570	2295	2295	2295	2295	0
615	20240913	111700	22753570	2295	2295	2295	2295	0
616	20240913	111600	22753570	2295	2295	2295	2295	0
617	20240913	111500	22753570	2295	2295	2295	2295	0
618	20240913	111400	22753570	2295	2295	2295	2295	100
619	20240913	111300	22524070	2295	2295	2295	2295	0
620	20240913	111200	22524070	2295	2295	2295	2295	0
621	20240913	111100	22524070	2295	2295	2295	2295	0
622	20240913	111000	22524070	2295	2295	2295	2295	0
623	20240913	110900	22524070	2295	2295	2295	2295	0
624	20240913	110800	22524070	2295	2295	2295	2295	0
625	20240913	110700	22524070	2295	2295	2295	2295	0
626	20240913	110600	22524070	2295	2295	2295	2295	0
627	20240913	110500	22524070	2295	2295	2295	2295	0
628	20240913	110400	22524070	2295	2295	2295	2295	0
629	20240913	110300	22524070	2295	2295	2295	2295	0
630	20240913	110200	22524070	2295	2295	2295	2295	0
631	20240913	110100	22524070	2295	2295	2295	2295	0
632	20240913	110000	22524070	2295	2295	2295	2295	0
633	20240913	105900	22524070	2295	2295	2295	2295	0
634	20240913	105800	22524070	2295	2295	2295	2295	0
635	20240913	105700	22524070	2295	2295	2295	2295	0
636	20240913	105600	22524070	2295	2295	2295	2295	0
637	20240913	105500	22524070	2295	2295	2295	2295	5
638	20240913	105400	22512595	2280	2280	2280	2280	0
639	20240913	105300	22512595	2280	2280	2280	2280	0
640	20240913	105200	22512595	2280	2280	2280	2280	0
641	20240913	105100	22512595	2280	2280	2280	2280	0
642	20240913	105000	22512595	2280	2280	2280	2280	23
643	20240913	104900	22460155	2280	2280	2280	2280	0
644	20240913	104800	22460155	2280	2280	2280	2280	392
645	20240913	104700	21566395	2280	2280	2280	2280	0
646	20240913	104600	21566395	2280	2280	2280	2280	3108
647	20240913	104500	14480155	2295	2295	2295	2295	0
648	20240913	104400	14480155	2295	2295	2295	2295	0
649	20240913	104300	14480155	2295	2295	2295	2295	87
650	20240913	104200	14280490	2295	2295	2295	2295	0
651	20240913	104100	14280490	2295	2295	2295	2295	0
652	20240913	104000	14280490	2295	2295	2295	2295	0
653	20240913	103900	14280490	2295	2295	2295	2295	0
654	20240913	103800	14280490	2295	2295	2295	2295	0
655	20240913	103700	14280490	2295	2295	2295	2295	26
656	20240913	103600	14220820	2295	2295	2295	2295	0
657	20240913	103500	14220820	2295	2295	2295	2295	0
658	20240913	103400	14220820	2295	2295	2295	2295	0
659	20240913	103300	14220820	2295	2295	2295	2295	0
660	20240913	103200	14220820	2295	2295	2295	2295	31
661	20240913	103100	14149675	2295	2295	2295	2295	0
662	20240913	103000	14149675	2295	2295	2295	2295	0
663	20240913	102900	14149675	2295	2295	2295	2295	1
664	20240913	102800	14147380	2285	2285	2285	2285	1500
665	20240913	102700	10719880	2285	2300	2300	2285	1555
666	20240913	102600	7163030	2300	2300	2300	2300	0
667	20240913	102500	7163030	2300	2300	2300	2300	0
668	20240913	102400	7163030	2300	2300	2300	2300	0
669	20240913	102300	7163030	2300	2300	2300	2300	0
670	20240913	102200	7163030	2300	2300	2300	2300	0
671	20240913	102100	7163030	2300	2300	2300	2300	0
672	20240913	102000	7163030	2300	2300	2300	2300	0
673	20240913	101900	7163030	2300	2300	2300	2300	0
674	20240913	101800	7163030	2300	2300	2300	2300	0
675	20240913	101700	7163030	2300	2300	2300	2300	0
676	20240913	101600	7163030	2300	2300	2300	2300	1
677	20240913	101500	7160730	2300	2300	2300	2300	0
678	20240913	101400	7160730	2300	2300	2300	2300	600
679	20240913	101300	5780730	2300	2300	2300	2300	0
680	20240913	101200	5780730	2300	2300	2300	2300	0
681	20240913	101100	5780730	2300	2300	2300	2300	0
682	20240913	101000	5780730	2300	2300	2300	2300	0
683	20240913	100900	5780730	2300	2300	2300	2300	0
684	20240913	100800	5780730	2300	2300	2300	2300	0
685	20240913	100700	5780730	2300	2300	2300	2300	0
686	20240913	100600	5780730	2300	2300	2300	2300	0
687	20240913	100500	5780730	2300	2300	2300	2300	0
688	20240913	100400	5780730	2300	2300	2300	2300	0
689	20240913	100300	5780730	2300	2300	2300	2300	4
690	20240913	100200	5771530	2300	2300	2300	2300	18
691	20240913	100100	5730130	2280	2280	2280	2280	0
692	20240913	100000	5730130	2280	2300	2300	2280	49
693	20240913	095900	5618390	2280	2280	2280	2280	0
694	20240913	095800	5618390	2280	2280	2280	2280	0
695	20240913	095700	5618390	2280	2280	2280	2280	0
696	20240913	095600	5618390	2280	2280	2280	2280	0
697	20240913	095500	5618390	2280	2285	2285	2280	347
698	20240913	095400	4827160	2300	2300	2300	2300	0
699	20240913	095300	4827160	2300	2300	2300	2300	0
700	20240913	095200	4827160	2300	2300	2300	2300	0
701	20240913	095100	4827160	2300	2300	2300	2300	0
702	20240913	095000	4827160	2300	2300	2300	2300	0
703	20240913	094900	4827160	2300	2300	2300	2300	0
704	20240913	094800	4827160	2300	2300	2300	2300	0
705	20240913	094700	4827160	2300	2300	2300	2300	0
706	20240913	094600	4827160	2300	2300	2300	2300	0
707	20240913	094500	4827160	2300	2300	2300	2300	0
708	20240913	094400	4827160	2300	2300	2300	2300	0
709	20240913	094300	4827160	2300	2300	2300	2300	0
710	20240913	094200	4827160	2300	2300	2300	2300	0
711	20240913	094100	4827160	2300	2300	2300	2300	0
712	20240913	094000	4827160	2300	2300	2300	2300	0
713	20240913	093900	4827160	2300	2300	2300	2300	0
714	20240913	093800	4827160	2300	2300	2300	2300	0
715	20240913	093700	4827160	2300	2300	2300	2300	0
716	20240913	093600	4827160	2300	2300	2300	2300	2
717	20240913	093500	4822560	2310	2310	2310	2310	0
718	20240913	093400	4822560	2310	2310	2310	2310	0
719	20240913	093300	4822560	2310	2310	2310	2310	0
720	20240913	093200	4822560	2310	2310	2310	2310	0
721	20240913	093100	4822560	2310	2310	2310	2310	0
722	20240913	093000	4822560	2310	2310	2310	2310	0
723	20240913	092900	4822560	2310	2310	2310	2310	0
724	20240913	092800	4822560	2310	2300	2310	2300	10
725	20240913	092700	4799510	2280	2280	2280	2280	0
726	20240913	092600	4799510	2280	2280	2280	2280	0
727	20240913	092500	4799510	2280	2280	2280	2280	0
728	20240913	092400	4799510	2280	2280	2280	2280	0
729	20240913	092300	4799510	2280	2280	2280	2280	0
730	20240913	092200	4799510	2280	2280	2280	2280	0
731	20240913	092100	4799510	2280	2280	2280	2280	0
732	20240913	092000	4799510	2280	2280	2280	2280	645
733	20240913	091900	3328910	2280	2280	2280	2280	0
734	20240913	091800	3328910	2280	2280	2280	2280	0
735	20240913	091700	3328910	2280	2285	2285	2280	1000
736	20240913	091600	1046620	2295	2295	2295	2295	176
737	20240913	091500	642700	2300	2300	2300	2300	0
738	20240913	091400	642700	2300	2300	2300	2300	0
739	20240913	091300	642700	2300	2300	2300	2300	0
740	20240913	091200	642700	2300	2300	2300	2300	0
741	20240913	091100	642700	2300	2300	2300	2300	0
742	20240913	091000	642700	2300	2300	2300	2300	0
743	20240913	090900	642700	2300	2300	2300	2300	0
744	20240913	090800	642700	2300	2300	2300	2300	0
745	20240913	090700	642700	2300	2300	2300	2300	0
746	20240913	090600	642700	2300	2300	2300	2300	179
747	20240913	090500	231000	2310	2310	2310	2310	0
748	20240913	090400	231000	2310	2310	2310	2310	92
749	20240913	090300	18480	2310	2310	2310	2310	0
750	20240913	090200	18480	2310	2310	2310	2310	0
751	20240913	090100	18480	2310	2310	2310	2310	8
752	20240913	090000	0	2280	2280	2280	2280	0