KissMeData/434190/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212700	5445430	5350	5350	5350	5350	1
3	20240910	212600	5445430	5350	5350	5350	5350	0
4	20240910	212500	5445430	5350	5350	5350	5350	0
5	20240910	212400	5445430	5350	5350	5350	5350	0
6	20240910	212300	5445430	5350	5350	5350	5350	0
7	20240910	212200	5445430	5350	5350	5350	5350	0
8	20240910	212100	5445430	5350	5350	5350	5350	0
9	20240910	212000	5445430	5350	5350	5350	5350	0
10	20240910	211900	5445430	5350	5350	5350	5350	0
11	20240910	211800	5445430	5350	5350	5350	5350	0
12	20240910	211700	5445430	5350	5350	5350	5350	0
13	20240910	211600	5445430	5350	5350	5350	5350	0
14	20240910	211500	5445430	5350	5350	5350	5350	0
15	20240910	211400	5445430	5350	5350	5350	5350	0
16	20240910	211300	5445430	5350	5350	5350	5350	0
17	20240910	211200	5445430	5350	5350	5350	5350	0
18	20240910	211100	5445430	5350	5350	5350	5350	0
19	20240910	211000	5445430	5350	5350	5350	5350	0
20	20240910	210900	5445430	5350	5350	5350	5350	0
21	20240910	210800	5445430	5350	5350	5350	5350	0
22	20240910	210700	5445430	5350	5350	5350	5350	0
23	20240910	210600	5445430	5350	5350	5350	5350	0
24	20240910	210500	5445430	5350	5350	5350	5350	0
25	20240910	210400	5445430	5350	5350	5350	5350	0
26	20240910	210300	5445430	5350	5350	5350	5350	0
27	20240910	210200	5445430	5350	5350	5350	5350	0
28	20240910	210100	5445430	5350	5350	5350	5350	0
29	20240910	210000	5445430	5350	5350	5350	5350	0
30	20240910	205900	5445430	5350	5350	5350	5350	0
31	20240910	205800	5445430	5350	5350	5350	5350	0
32	20240910	205700	5445430	5350	5350	5350	5350	1
33	20240910	205600	5445430	5350	5350	5350	5350	0
34	20240910	205500	5445430	5350	5350	5350	5350	0
35	20240910	205400	5445430	5350	5350	5350	5350	0
36	20240910	205300	5445430	5350	5350	5350	5350	0
37	20240910	205200	5445430	5350	5350	5350	5350	0
38	20240910	205100	5445430	5350	5350	5350	5350	0
39	20240910	205000	5445430	5350	5350	5350	5350	0
40	20240910	204900	5445430	5350	5350	5350	5350	0
41	20240910	204800	5445430	5350	5350	5350	5350	0
42	20240910	204700	5445430	5350	5350	5350	5350	0
43	20240910	204600	5445430	5350	5350	5350	5350	0
44	20240910	204500	5445430	5350	5350	5350	5350	0
45	20240910	204400	5445430	5350	5350	5350	5350	0
46	20240910	204300	5445430	5350	5350	5350	5350	0
47	20240910	204200	5445430	5350	5350	5350	5350	0
48	20240910	204100	5445430	5350	5350	5350	5350	0
49	20240910	204000	5445430	5350	5350	5350	5350	0
50	20240910	203900	5445430	5350	5350	5350	5350	0
51	20240910	203800	5445430	5350	5350	5350	5350	0
52	20240910	203700	5445430	5350	5350	5350	5350	0
53	20240910	203600	5445430	5350	5350	5350	5350	0
54	20240910	203500	5445430	5350	5350	5350	5350	0
55	20240910	203400	5445430	5350	5350	5350	5350	0
56	20240910	203300	5445430	5350	5350	5350	5350	0
57	20240910	203200	5445430	5350	5350	5350	5350	0
58	20240910	203100	5445430	5350	5350	5350	5350	0
59	20240910	203000	5445430	5350	5350	5350	5350	0
60	20240910	202900	5445430	5350	5350	5350	5350	0
61	20240910	202800	5445430	5350	5350	5350	5350	0
62	20240910	202700	5445430	5350	5350	5350	5350	1
63	20240910	202600	5445430	5350	5350	5350	5350	0
64	20240910	202500	5445430	5350	5350	5350	5350	0
65	20240910	202400	5445430	5350	5350	5350	5350	0
66	20240910	202300	5445430	5350	5350	5350	5350	0
67	20240910	202200	5445430	5350	5350	5350	5350	0
68	20240910	202100	5445430	5350	5350	5350	5350	0
69	20240910	202000	5445430	5350	5350	5350	5350	0
70	20240910	201900	5445430	5350	5350	5350	5350	0
71	20240910	201800	5445430	5350	5350	5350	5350	0
72	20240910	201700	5445430	5350	5350	5350	5350	0
73	20240910	201600	5445430	5350	5350	5350	5350	0
74	20240910	201500	5445430	5350	5350	5350	5350	0
75	20240910	201400	5445430	5350	5350	5350	5350	0
76	20240910	201300	5445430	5350	5350	5350	5350	0
77	20240910	201200	5445430	5350	5350	5350	5350	0
78	20240910	201100	5445430	5350	5350	5350	5350	0
79	20240910	201000	5445430	5350	5350	5350	5350	0
80	20240910	200900	5445430	5350	5350	5350	5350	0
81	20240910	200800	5445430	5350	5350	5350	5350	0
82	20240910	200700	5445430	5350	5350	5350	5350	0
83	20240910	200600	5445430	5350	5350	5350	5350	0
84	20240910	200500	5445430	5350	5350	5350	5350	0
85	20240910	200400	5445430	5350	5350	5350	5350	0
86	20240910	200300	5445430	5350	5350	5350	5350	0
87	20240910	200200	5445430	5350	5350	5350	5350	0
88	20240910	200100	5445430	5350	5350	5350	5350	0
89	20240910	200000	5445430	5350	5350	5350	5350	0
90	20240910	195900	5445430	5350	5350	5350	5350	0
91	20240910	195800	5445430	5350	5350	5350	5350	0
92	20240910	195700	5445430	5350	5350	5350	5350	1
93	20240910	195600	5445430	5350	5350	5350	5350	0
94	20240910	195500	5445430	5350	5350	5350	5350	0
95	20240910	195400	5445430	5350	5350	5350	5350	0
96	20240910	195300	5445430	5350	5350	5350	5350	0
97	20240910	195200	5445430	5350	5350	5350	5350	0
98	20240910	195100	5445430	5350	5350	5350	5350	0
99	20240910	195000	5445430	5350	5350	5350	5350	0
100	20240910	194900	5445430	5350	5350	5350	5350	0
101	20240910	194800	5445430	5350	5350	5350	5350	0
102	20240910	194700	5445430	5350	5350	5350	5350	0
103	20240910	194600	5445430	5350	5350	5350	5350	0
104	20240910	194500	5445430	5350	5350	5350	5350	0
105	20240910	194400	5445430	5350	5350	5350	5350	0
106	20240910	194300	5445430	5350	5350	5350	5350	0
107	20240910	194200	5445430	5350	5350	5350	5350	0
108	20240910	194100	5445430	5350	5350	5350	5350	0
109	20240910	194000	5445430	5350	5350	5350	5350	0
110	20240910	193900	5445430	5350	5350	5350	5350	0
111	20240910	193800	5445430	5350	5350	5350	5350	0
112	20240910	193700	5445430	5350	5350	5350	5350	0
113	20240910	193600	5445430	5350	5350	5350	5350	0
114	20240910	193500	5445430	5350	5350	5350	5350	0
115	20240910	193400	5445430	5350	5350	5350	5350	0
116	20240910	193300	5445430	5350	5350	5350	5350	0
117	20240910	193200	5445430	5350	5350	5350	5350	0
118	20240910	193100	5445430	5350	5350	5350	5350	0
119	20240910	193000	5445430	5350	5350	5350	5350	0
120	20240910	192900	5445430	5350	5350	5350	5350	0
121	20240910	192800	5445430	5350	5350	5350	5350	0
122	20240910	192700	5445430	5350	5350	5350	5350	1
123	20240910	192600	5445430	5350	5350	5350	5350	0
124	20240910	192500	5445430	5350	5350	5350	5350	0
125	20240910	192400	5445430	5350	5350	5350	5350	0
126	20240910	192300	5445430	5350	5350	5350	5350	0
127	20240910	192200	5445430	5350	5350	5350	5350	0
128	20240910	192100	5445430	5350	5350	5350	5350	0
129	20240910	192000	5445430	5350	5350	5350	5350	0
130	20240910	191900	5445430	5350	5350	5350	5350	0
131	20240910	191800	5445430	5350	5350	5350	5350	0
132	20240910	191700	5445430	5350	5350	5350	5350	0
133	20240910	191600	5445430	5350	5350	5350	5350	0
134	20240910	191500	5445430	5350	5350	5350	5350	0
135	20240910	191400	5445430	5350	5350	5350	5350	0
136	20240910	191300	5445430	5350	5350	5350	5350	0
137	20240910	191200	5445430	5350	5350	5350	5350	0
138	20240910	191100	5445430	5350	5350	5350	5350	0
139	20240910	191000	5445430	5350	5350	5350	5350	0
140	20240910	190900	5445430	5350	5350	5350	5350	0
141	20240910	190800	5445430	5350	5350	5350	5350	0
142	20240910	190700	5445430	5350	5350	5350	5350	0
143	20240910	190600	5445430	5350	5350	5350	5350	0
144	20240910	190500	5445430	5350	5350	5350	5350	0
145	20240910	190400	5445430	5350	5350	5350	5350	0
146	20240910	190300	5445430	5350	5350	5350	5350	0
147	20240910	190200	5445430	5350	5350	5350	5350	0
148	20240910	190100	5445430	5350	5350	5350	5350	0
149	20240910	190000	5445430	5350	5350	5350	5350	0
150	20240910	185900	5445430	5350	5350	5350	5350	0
151	20240910	185800	5445430	5350	5350	5350	5350	0
152	20240910	185700	5445430	5350	5350	5350	5350	1
153	20240910	185600	5445430	5350	5350	5350	5350	0
154	20240910	185500	5445430	5350	5350	5350	5350	0
155	20240910	185400	5445430	5350	5350	5350	5350	0
156	20240910	185300	5445430	5350	5350	5350	5350	0
157	20240910	185200	5445430	5350	5350	5350	5350	0
158	20240910	185100	5445430	5350	5350	5350	5350	0
159	20240910	185000	5445430	5350	5350	5350	5350	0
160	20240910	184900	5445430	5350	5350	5350	5350	0
161	20240910	184800	5445430	5350	5350	5350	5350	0
162	20240910	184700	5445430	5350	5350	5350	5350	0
163	20240910	184600	5445430	5350	5350	5350	5350	0
164	20240910	184500	5445430	5350	5350	5350	5350	0
165	20240910	184400	5445430	5350	5350	5350	5350	0
166	20240910	184300	5445430	5350	5350	5350	5350	0
167	20240910	184200	5445430	5350	5350	5350	5350	0
168	20240910	184100	5445430	5350	5350	5350	5350	0
169	20240910	184000	5445430	5350	5350	5350	5350	0
170	20240910	183900	5445430	5350	5350	5350	5350	0
171	20240910	183800	5445430	5350	5350	5350	5350	0
172	20240910	183700	5445430	5350	5350	5350	5350	0
173	20240910	183600	5445430	5350	5350	5350	5350	0
174	20240910	183500	5445430	5350	5350	5350	5350	0
175	20240910	183400	5445430	5350	5350	5350	5350	0
176	20240910	183300	5445430	5350	5350	5350	5350	0
177	20240910	183200	5445430	5350	5350	5350	5350	0
178	20240910	183100	5445430	5350	5350	5350	5350	0
179	20240910	183000	5445430	5350	5350	5350	5350	0
180	20240910	182900	5445430	5350	5350	5350	5350	0
181	20240910	182800	5445430	5350	5350	5350	5350	0
182	20240910	182700	5445430	5350	5350	5350	5350	1
183	20240910	182600	5445430	5350	5350	5350	5350	0
184	20240910	182500	5445430	5350	5350	5350	5350	0
185	20240910	182400	5445430	5350	5350	5350	5350	0
186	20240910	182300	5445430	5350	5350	5350	5350	0
187	20240910	182200	5445430	5350	5350	5350	5350	0
188	20240910	182100	5445430	5350	5350	5350	5350	0
189	20240910	182000	5445430	5350	5350	5350	5350	0
190	20240910	181900	5445430	5350	5350	5350	5350	0
191	20240910	181800	5445430	5350	5350	5350	5350	0
192	20240910	181700	5445430	5350	5350	5350	5350	0
193	20240910	181600	5445430	5350	5350	5350	5350	0
194	20240910	181500	5445430	5350	5350	5350	5350	0
195	20240910	181400	5445430	5350	5350	5350	5350	0
196	20240910	181300	5445430	5350	5350	5350	5350	0
197	20240910	181200	5445430	5350	5350	5350	5350	0
198	20240910	181100	5445430	5350	5350	5350	5350	0
199	20240910	181000	5445430	5350	5350	5350	5350	0
200	20240910	180900	5445430	5350	5350	5350	5350	0
201	20240910	180800	5445430	5350	5350	5350	5350	0
202	20240910	180700	5445430	5350	5350	5350	5350	0
203	20240910	180600	5445430	5350	5350	5350	5350	0
204	20240910	180500	5445430	5350	5350	5350	5350	0
205	20240910	180400	5445430	5350	5350	5350	5350	0
206	20240910	180300	5445430	5350	5350	5350	5350	0
207	20240910	180200	5445430	5350	5350	5350	5350	0
208	20240910	180100	5445430	5350	5350	5350	5350	0
209	20240910	180000	5445430	5350	5350	5350	5350	0
210	20240910	175900	5445430	5350	5350	5350	5350	0
211	20240910	175800	5445430	5350	5350	5350	5350	0
212	20240910	175700	5445430	5350	5350	5350	5350	1
213	20240910	175600	5445430	5350	5350	5350	5350	0
214	20240910	175500	5445430	5350	5350	5350	5350	0
215	20240910	175400	5445430	5350	5350	5350	5350	0
216	20240910	175300	5445430	5350	5350	5350	5350	0
217	20240910	175200	5445430	5350	5350	5350	5350	0
218	20240910	175100	5445430	5350	5350	5350	5350	0
219	20240910	175000	5445430	5350	5350	5350	5350	0
220	20240910	174900	5445430	5350	5350	5350	5350	0
221	20240910	174800	5445430	5350	5350	5350	5350	0
222	20240910	174700	5445430	5350	5350	5350	5350	0
223	20240910	174600	5445430	5350	5350	5350	5350	0
224	20240910	174500	5445430	5350	5350	5350	5350	0
225	20240910	174400	5445430	5350	5350	5350	5350	0
226	20240910	174300	5445430	5350	5350	5350	5350	0
227	20240910	174200	5445430	5350	5350	5350	5350	0
228	20240910	174100	5445430	5350	5350	5350	5350	0
229	20240910	174000	5445430	5350	5350	5350	5350	0
230	20240910	173900	5445430	5350	5350	5350	5350	0
231	20240910	173800	5445430	5350	5350	5350	5350	0
232	20240910	173700	5445430	5350	5350	5350	5350	0
233	20240910	173600	5445430	5350	5350	5350	5350	0
234	20240910	173500	5445430	5350	5350	5350	5350	0
235	20240910	173400	5445430	5350	5350	5350	5350	0
236	20240910	173300	5445430	5350	5350	5350	5350	0
237	20240910	173200	5445430	5350	5350	5350	5350	0
238	20240910	173100	5445430	5350	5350	5350	5350	0
239	20240910	173000	5445430	5350	5350	5350	5350	0
240	20240910	172900	5445430	5350	5350	5350	5350	0
241	20240910	172800	5445430	5350	5350	5350	5350	0
242	20240910	172700	5445430	5350	5350	5350	5350	1
243	20240910	172600	5445430	5350	5350	5350	5350	0
244	20240910	172500	5445430	5350	5350	5350	5350	0
245	20240910	172400	5445430	5350	5350	5350	5350	0
246	20240910	172300	5445430	5350	5350	5350	5350	0
247	20240910	172200	5445430	5350	5350	5350	5350	0
248	20240910	172100	5445430	5350	5350	5350	5350	0
249	20240910	172000	5445430	5350	5350	5350	5350	0
250	20240910	171900	5445430	5350	5350	5350	5350	0
251	20240910	171800	5445430	5350	5350	5350	5350	0
252	20240910	171700	5445430	5350	5350	5350	5350	0
253	20240910	171600	5445430	5350	5350	5350	5350	0
254	20240910	171500	5445430	5350	5350	5350	5350	0
255	20240910	171400	5445430	5350	5350	5350	5350	0
256	20240910	171300	5445430	5350	5350	5350	5350	0
257	20240910	171200	5445430	5350	5350	5350	5350	0
258	20240910	171100	5445430	5350	5350	5350	5350	0
259	20240910	171000	5445430	5350	5350	5350	5350	0
260	20240910	170900	5445430	5350	5350	5350	5350	0
261	20240910	170800	5445430	5350	5350	5350	5350	0
262	20240910	170700	5445430	5350	5350	5350	5350	0
263	20240910	170600	5445430	5350	5350	5350	5350	0
264	20240910	170500	5445430	5350	5350	5350	5350	0
265	20240910	170400	5445430	5350	5350	5350	5350	0
266	20240910	170300	5445430	5350	5350	5350	5350	0
267	20240910	170200	5445430	5350	5350	5350	5350	0
268	20240910	170100	5445430	5350	5350	5350	5350	0
269	20240910	170000	5445430	5350	5350	5350	5350	0
270	20240910	165900	5445430	5350	5350	5350	5350	0
271	20240910	165800	5445430	5350	5350	5350	5350	0
272	20240910	165700	5445430	5350	5350	5350	5350	1
273	20240910	165600	5445430	5350	5350	5350	5350	0
274	20240910	165500	5445430	5350	5350	5350	5350	0
275	20240910	165400	5445430	5350	5350	5350	5350	0
276	20240910	165300	5445430	5350	5350	5350	5350	0
277	20240910	165200	5445430	5350	5350	5350	5350	0
278	20240910	165100	5445430	5350	5350	5350	5350	0
279	20240910	165000	5445430	5350	5350	5350	5350	0
280	20240910	164900	5445430	5350	5350	5350	5350	0
281	20240910	164800	5445430	5350	5350	5350	5350	0
282	20240910	164700	5445430	5350	5350	5350	5350	0
283	20240910	164600	5445430	5350	5350	5350	5350	0
284	20240910	164500	5445430	5350	5350	5350	5350	0
285	20240910	164400	5445430	5350	5350	5350	5350	0
286	20240910	164300	5445430	5350	5350	5350	5350	0
287	20240910	164200	5445430	5350	5350	5350	5350	0
288	20240910	164100	5445430	5350	5350	5350	5350	0
289	20240910	164000	5445430	5350	5350	5350	5350	0
290	20240910	163900	5445430	5350	5350	5350	5350	0
291	20240910	163800	5445430	5350	5350	5350	5350	0
292	20240910	163700	5445430	5350	5350	5350	5350	0
293	20240910	163600	5445430	5350	5350	5350	5350	0
294	20240910	163500	5445430	5350	5350	5350	5350	0
295	20240910	163400	5445430	5350	5350	5350	5350	0
296	20240910	163300	5445430	5350	5350	5350	5350	0
297	20240910	163200	5445430	5350	5350	5350	5350	0
298	20240910	163100	5445430	5350	5350	5350	5350	0
299	20240910	163000	5445430	5350	5350	5350	5350	0
300	20240910	162900	5445430	5350	5350	5350	5350	0
301	20240910	162800	5445430	5350	5350	5350	5350	0
302	20240910	162700	5445430	5350	5350	5350	5350	1
303	20240910	162600	5445430	5350	5350	5350	5350	0
304	20240910	162500	5445430	5350	5350	5350	5350	0
305	20240910	162400	5445430	5350	5350	5350	5350	0
306	20240910	162300	5445430	5350	5350	5350	5350	0
307	20240910	162200	5445430	5350	5350	5350	5350	0
308	20240910	162100	5445430	5350	5350	5350	5350	0
309	20240910	162000	5445430	5350	5350	5350	5350	0
310	20240910	161900	5445430	5350	5350	5350	5350	0
311	20240910	161800	5445430	5350	5350	5350	5350	0
312	20240910	161700	5445430	5350	5350	5350	5350	0
313	20240910	161600	5445430	5350	5350	5350	5350	0
314	20240910	161500	5445430	5350	5350	5350	5350	0
315	20240910	161400	5445430	5350	5350	5350	5350	0
316	20240910	161300	5445430	5350	5350	5350	5350	0
317	20240910	161200	5445430	5350	5350	5350	5350	0
318	20240910	161100	5445430	5350	5350	5350	5350	0
319	20240910	161000	5445430	5350	5350	5350	5350	0
320	20240910	160900	5445430	5350	5350	5350	5350	0
321	20240910	160800	5445430	5350	5350	5350	5350	0
322	20240910	160700	5445430	5350	5350	5350	5350	0
323	20240910	160600	5445430	5350	5350	5350	5350	0
324	20240910	160500	5445430	5350	5350	5350	5350	0
325	20240910	160400	5445430	5350	5350	5350	5350	0
326	20240910	160300	5445430	5350	5350	5350	5350	0
327	20240910	160200	5445430	5350	5350	5350	5350	0
328	20240910	160100	5445430	5350	5350	5350	5350	0
329	20240910	160000	5445430	5350	5350	5350	5350	0
330	20240910	155900	5445430	5350	5350	5350	5350	0
331	20240910	155800	5445430	5350	5350	5350	5350	0
332	20240910	155700	5445430	5350	5350	5350	5350	1
333	20240910	155600	5445430	5350	5350	5350	5350	0
334	20240910	155500	5445430	5350	5350	5350	5350	0
335	20240910	155400	5445430	5350	5350	5350	5350	0
336	20240910	155300	5445430	5350	5350	5350	5350	0
337	20240910	155200	5445430	5350	5350	5350	5350	0
338	20240910	155100	5445430	5350	5350	5350	5350	0
339	20240910	155000	5445430	5350	5350	5350	5350	0
340	20240910	154900	5445430	5350	5350	5350	5350	0
341	20240910	154800	5445430	5350	5350	5350	5350	0
342	20240910	154700	5445430	5350	5350	5350	5350	0
343	20240910	154600	5445430	5350	5350	5350	5350	0
344	20240910	154500	5445430	5350	5350	5350	5350	0
345	20240910	154400	5445430	5350	5350	5350	5350	0
346	20240910	154300	5445430	5350	5350	5350	5350	0
347	20240910	154200	5445430	5350	5350	5350	5350	0
348	20240910	154100	5445430	5350	5350	5350	5350	0
349	20240910	154000	5445430	5350	5350	5350	5350	0
350	20240910	153900	5445430	5350	5350	5350	5350	0
351	20240910	153800	5445430	5350	5350	5350	5350	0
352	20240910	153700	5445430	5350	5350	5350	5350	0
353	20240910	153600	5445430	5350	5350	5350	5350	0
354	20240910	153500	5445430	5350	5350	5350	5350	0
355	20240910	153400	5445430	5350	5350	5350	5350	0
356	20240910	153300	5445430	5350	5350	5350	5350	0
357	20240910	153200	5445430	5350	5350	5350	5350	0
358	20240910	153100	5445430	5350	5350	5350	5350	0
359	20240910	153000	5445430	5350	5350	5350	5350	0
360	20240910	152900	5445430	5350	5350	5350	5350	0
361	20240910	152800	5445430	5350	5350	5350	5350	0
362	20240910	152700	5445430	5350	5350	5350	5350	0
363	20240910	152600	5445430	5350	5350	5350	5350	0
364	20240910	152500	5445430	5350	5350	5350	5350	0
365	20240910	152400	5445430	5350	5350	5350	5350	0
366	20240910	152300	5445430	5350	5350	5350	5350	0
367	20240910	152200	5445430	5350	5350	5350	5350	0
368	20240910	152100	5445430	5350	5350	5350	5350	0
369	20240910	152000	5445430	5350	5350	5350	5350	0
370	20240910	151900	5445430	5350	5350	5350	5350	0
371	20240910	151800	5445430	5350	5350	5350	5350	0
372	20240910	151700	5445430	5350	5350	5350	5350	0
373	20240910	151600	5445430	5350	5350	5350	5350	0
374	20240910	151500	5445430	5350	5350	5350	5350	0
375	20240910	151400	5445430	5350	5350	5350	5350	0
376	20240910	151300	5445430	5350	5350	5350	5350	0
377	20240910	151200	5445430	5350	5350	5350	5350	0
378	20240910	151100	5445430	5350	5350	5350	5350	0
379	20240910	151000	5445430	5350	5350	5350	5350	0
380	20240910	150900	5445430	5350	5350	5350	5350	0
381	20240910	150800	5445430	5350	5350	5350	5350	0
382	20240910	150700	5445430	5350	5350	5350	5350	0
383	20240910	150600	5445430	5350	5350	5350	5350	0
384	20240910	150500	5445430	5350	5350	5350	5350	0
385	20240910	150400	5445430	5350	5350	5350	5350	0
386	20240910	150300	5445430	5350	5350	5350	5350	0
387	20240910	150200	5445430	5350	5350	5350	5350	0
388	20240910	150100	5445430	5350	5350	5350	5350	0
389	20240910	150000	5445430	5350	5350	5350	5350	0
390	20240910	145900	5445430	5350	5350	5350	5350	0
391	20240910	145800	5445430	5350	5350	5350	5350	0
392	20240910	145700	5445430	5350	5350	5350	5350	0
393	20240910	145600	5445430	5350	5350	5350	5350	0
394	20240910	145500	5445430	5350	5350	5350	5350	0
395	20240910	145400	5445430	5350	5350	5350	5350	0
396	20240910	145300	5445430	5350	5350	5350	5350	0
397	20240910	145200	5445430	5350	5350	5350	5350	0
398	20240910	145100	5445430	5350	5350	5350	5350	0
399	20240910	145000	5445430	5350	5350	5350	5350	0
400	20240910	144900	5445430	5350	5350	5350	5350	0
401	20240910	144800	5445430	5350	5350	5350	5350	0
402	20240910	144700	5445430	5350	5350	5350	5350	0
403	20240910	144600	5445430	5350	5350	5350	5350	0
404	20240910	144500	5445430	5350	5350	5350	5350	0
405	20240910	144400	5445430	5350	5350	5350	5350	0
406	20240910	144300	5445430	5350	5350	5350	5350	0
407	20240910	144200	5445430	5350	5350	5350	5350	0
408	20240910	144100	5445430	5350	5350	5350	5350	0
409	20240910	144000	5445430	5350	5350	5350	5350	0
410	20240910	143900	5445430	5350	5350	5350	5350	0
411	20240910	143800	5445430	5350	5350	5350	5350	0
412	20240910	143700	5445430	5350	5350	5350	5350	0
413	20240910	143600	5445430	5350	5350	5350	5350	0
414	20240910	143500	5445430	5350	5350	5350	5350	0
415	20240910	143400	5445430	5350	5350	5350	5350	0
416	20240910	143300	5445430	5350	5350	5350	5350	0
417	20240910	143200	5445430	5350	5350	5350	5350	0
418	20240910	143100	5445430	5350	5350	5350	5350	0
419	20240910	143000	5445430	5350	5350	5350	5350	0
420	20240910	142900	5445430	5350	5350	5350	5350	0
421	20240910	142800	5445430	5350	5350	5350	5350	0
422	20240910	142700	5445430	5350	5350	5350	5350	0
423	20240910	142600	5445430	5350	5350	5350	5350	0
424	20240910	142500	5445430	5350	5350	5350	5350	0
425	20240910	142400	5445430	5350	5350	5350	5350	0
426	20240910	142300	5445430	5350	5350	5350	5350	0
427	20240910	142200	5445430	5350	5350	5350	5350	0
428	20240910	142100	5445430	5350	5350	5350	5350	0
429	20240910	142000	5445430	5350	5350	5350	5350	0
430	20240910	141900	5445430	5350	5350	5350	5350	0
431	20240910	141800	5445430	5350	5350	5350	5350	0
432	20240910	141700	5445430	5350	5350	5350	5350	0
433	20240910	141600	5445430	5350	5350	5350	5350	0
434	20240910	141500	5445430	5350	5350	5350	5350	0
435	20240910	141400	5445430	5350	5350	5350	5350	0
436	20240910	141300	5445430	5350	5350	5350	5350	1
437	20240910	141200	5440080	5150	5150	5150	5150	0
438	20240910	141100	5440080	5150	5150	5150	5150	0
439	20240910	141000	5440080	5150	5150	5150	5150	0
440	20240910	140900	5440080	5150	5150	5150	5150	0
441	20240910	140800	5440080	5150	5150	5150	5150	0
442	20240910	140700	5440080	5150	5150	5150	5150	0
443	20240910	140600	5440080	5150	5150	5150	5150	0
444	20240910	140500	5440080	5150	5150	5150	5150	0
445	20240910	140400	5440080	5150	5150	5150	5150	0
446	20240910	140300	5440080	5150	5150	5150	5150	0
447	20240910	140200	5440080	5150	5150	5150	5150	0
448	20240910	140100	5440080	5150	5150	5150	5150	0
449	20240910	140000	5440080	5150	5150	5150	5150	0
450	20240910	135900	5440080	5150	5150	5150	5150	0
451	20240910	135800	5440080	5150	5150	5150	5150	0
452	20240910	135700	5440080	5150	5150	5150	5150	0
453	20240910	135600	5440080	5150	5150	5150	5150	0
454	20240910	135500	5440080	5150	5150	5150	5150	0
455	20240910	135400	5440080	5150	5150	5150	5150	0
456	20240910	135300	5440080	5150	5150	5150	5150	0
457	20240910	135200	5440080	5150	5150	5150	5150	0
458	20240910	135100	5440080	5150	5150	5150	5150	0
459	20240910	135000	5440080	5150	5150	5150	5150	0
460	20240910	134900	5440080	5150	5150	5150	5150	0
461	20240910	134800	5440080	5150	5150	5150	5150	0
462	20240910	134700	5440080	5150	5150	5150	5150	0
463	20240910	134600	5440080	5150	5150	5150	5150	0
464	20240910	134500	5440080	5150	5150	5150	5150	0
465	20240910	134400	5440080	5150	5150	5150	5150	0
466	20240910	134300	5440080	5150	5150	5150	5150	0
467	20240910	134200	5440080	5150	5150	5150	5150	0
468	20240910	134100	5440080	5150	5150	5150	5150	0
469	20240910	134000	5440080	5150	5150	5150	5150	0
470	20240910	133900	5440080	5150	5150	5150	5150	0
471	20240910	133800	5440080	5150	5150	5150	5150	0
472	20240910	133700	5440080	5150	5150	5150	5150	0
473	20240910	133600	5440080	5150	5150	5150	5150	0
474	20240910	133500	5440080	5150	5150	5150	5150	0
475	20240910	133400	5440080	5150	5150	5150	5150	0
476	20240910	133300	5440080	5150	5150	5150	5150	0
477	20240910	133200	5440080	5150	5150	5150	5150	0
478	20240910	133100	5440080	5150	5150	5150	5150	0
479	20240910	133000	5440080	5150	5150	5150	5150	0
480	20240910	132900	5440080	5150	5150	5150	5150	0
481	20240910	132800	5440080	5150	5150	5150	5150	0
482	20240910	132700	5440080	5150	5150	5150	5150	0
483	20240910	132600	5440080	5150	5150	5150	5150	0
484	20240910	132500	5440080	5150	5150	5150	5150	0
485	20240910	132400	5440080	5150	5150	5150	5150	0
486	20240910	132300	5440080	5150	5150	5150	5150	0
487	20240910	132200	5440080	5150	5150	5150	5150	0
488	20240910	132100	5440080	5150	5150	5150	5150	0
489	20240910	132000	5440080	5150	5150	5150	5150	0
490	20240910	131900	5440080	5150	5150	5150	5150	0
491	20240910	131800	5440080	5150	5150	5150	5150	0
492	20240910	131700	5440080	5150	5150	5150	5150	0
493	20240910	131600	5440080	5150	5150	5150	5150	0
494	20240910	131500	5440080	5150	5150	5150	5150	0
495	20240910	131400	5440080	5150	5150	5150	5150	0
496	20240910	131300	5440080	5150	5150	5150	5150	0
497	20240910	131200	5440080	5150	5150	5150	5150	0
498	20240910	131100	5440080	5150	5150	5150	5150	0
499	20240910	131000	5440080	5150	5150	5150	5150	19
500	20240910	130900	5342230	5150	5150	5150	5150	0
501	20240910	130800	5342230	5150	5150	5150	5150	0
502	20240910	130700	5342230	5150	5150	5150	5150	0
503	20240910	130600	5342230	5150	5150	5150	5150	0
504	20240910	130500	5342230	5150	5150	5150	5150	0
505	20240910	130400	5342230	5150	5150	5150	5150	0
506	20240910	130300	5342230	5150	5150	5150	5150	0
507	20240910	130200	5342230	5150	5150	5150	5150	0
508	20240910	130100	5342230	5150	5150	5150	5150	0
509	20240910	130000	5342230	5150	5150	5150	5150	0
510	20240910	125900	5342230	5150	5150	5150	5150	0
511	20240910	125800	5342230	5150	5150	5150	5150	0
512	20240910	125700	5342230	5150	5150	5150	5150	0
513	20240910	125600	5342230	5150	5150	5150	5150	0
514	20240910	125500	5342230	5150	5150	5150	5150	0
515	20240910	125400	5342230	5150	5150	5150	5150	0
516	20240910	125300	5342230	5150	5150	5150	5150	0
517	20240910	125200	5342230	5150	5150	5150	5150	0
518	20240910	125100	5342230	5150	5150	5150	5150	0
519	20240910	125000	5342230	5150	5150	5150	5150	0
520	20240910	124900	5342230	5150	5150	5150	5150	0
521	20240910	124800	5342230	5150	5150	5150	5150	0
522	20240910	124700	5342230	5150	5150	5150	5150	0
523	20240910	124600	5342230	5150	5150	5150	5150	0
524	20240910	124500	5342230	5150	5150	5150	5150	0
525	20240910	124400	5342230	5150	5150	5150	5150	0
526	20240910	124300	5342230	5150	5150	5150	5150	0
527	20240910	124200	5342230	5150	5150	5150	5150	0
528	20240910	124100	5342230	5150	5150	5150	5150	0
529	20240910	124000	5342230	5150	5150	5150	5150	0
530	20240910	123900	5342230	5150	5150	5150	5150	0
531	20240910	123800	5342230	5150	5150	5150	5150	0
532	20240910	123700	5342230	5150	5150	5150	5150	0
533	20240910	123600	5342230	5150	5150	5150	5150	0
534	20240910	123500	5342230	5150	5150	5150	5150	0
535	20240910	123400	5342230	5150	5150	5150	5150	0
536	20240910	123300	5342230	5150	5150	5150	5150	0
537	20240910	123200	5342230	5150	5150	5150	5150	0
538	20240910	123100	5342230	5150	5150	5150	5150	0
539	20240910	123000	5342230	5150	5150	5150	5150	0
540	20240910	122900	5342230	5150	5150	5150	5150	0
541	20240910	122800	5342230	5150	5150	5150	5150	0
542	20240910	122700	5342230	5150	5150	5150	5150	0
543	20240910	122600	5342230	5150	5150	5150	5150	0
544	20240910	122500	5342230	5150	5150	5150	5150	0
545	20240910	122400	5342230	5150	5150	5150	5150	0
546	20240910	122300	5342230	5150	5150	5150	5150	0
547	20240910	122200	5342230	5150	5150	5150	5150	0
548	20240910	122100	5342230	5150	5150	5150	5150	0
549	20240910	122000	5342230	5150	5150	5150	5150	0
550	20240910	121900	5342230	5150	5150	5150	5150	0
551	20240910	121800	5342230	5150	5150	5150	5150	0
552	20240910	121700	5342230	5150	5150	5150	5150	0
553	20240910	121600	5342230	5150	5150	5150	5150	0
554	20240910	121500	5342230	5150	5150	5150	5150	0
555	20240910	121400	5342230	5150	5150	5150	5150	0
556	20240910	121300	5342230	5150	5150	5150	5150	0
557	20240910	121200	5342230	5150	5150	5150	5150	0
558	20240910	121100	5342230	5150	5150	5150	5150	0
559	20240910	121000	5342230	5150	5150	5150	5150	0
560	20240910	120900	5342230	5150	5150	5150	5150	0
561	20240910	120800	5342230	5150	5150	5150	5150	0
562	20240910	120700	5342230	5150	5150	5150	5150	499
563	20240910	120600	2772380	5130	5130	5130	5130	0
564	20240910	120500	2772380	5130	5130	5130	5130	0
565	20240910	120400	2772380	5130	5130	5130	5130	0
566	20240910	120300	2772380	5130	5130	5130	5130	0
567	20240910	120200	2772380	5130	5130	5130	5130	0
568	20240910	120100	2772380	5130	5130	5130	5130	0
569	20240910	120000	2772380	5130	5130	5130	5130	0
570	20240910	115900	2772380	5130	5130	5130	5130	0
571	20240910	115800	2772380	5130	5130	5130	5130	0
572	20240910	115700	2772380	5130	5130	5130	5130	0
573	20240910	115600	2772380	5130	5130	5130	5130	0
574	20240910	115500	2772380	5130	5130	5130	5130	0
575	20240910	115400	2772380	5130	5130	5130	5130	0
576	20240910	115300	2772380	5130	5130	5130	5130	0
577	20240910	115200	2772380	5130	5130	5130	5130	0
578	20240910	115100	2772380	5130	5130	5130	5130	0
579	20240910	115000	2772380	5130	5130	5130	5130	0
580	20240910	114900	2772380	5130	5130	5130	5130	0
581	20240910	114800	2772380	5130	5130	5130	5130	0
582	20240910	114700	2772380	5130	5130	5130	5130	0
583	20240910	114600	2772380	5130	5130	5130	5130	0
584	20240910	114500	2772380	5130	5130	5130	5130	0
585	20240910	114400	2772380	5130	5130	5130	5130	0
586	20240910	114300	2772380	5130	5130	5130	5130	0
587	20240910	114200	2772380	5130	5130	5130	5130	0
588	20240910	114100	2772380	5130	5130	5130	5130	0
589	20240910	114000	2772380	5130	5130	5130	5130	0
590	20240910	113900	2772380	5130	5130	5130	5130	0
591	20240910	113800	2772380	5130	5130	5130	5130	0
592	20240910	113700	2772380	5130	5130	5130	5130	0
593	20240910	113600	2772380	5130	5130	5130	5130	0
594	20240910	113500	2772380	5130	5130	5130	5130	0
595	20240910	113400	2772380	5130	5130	5130	5130	0
596	20240910	113300	2772380	5130	5130	5130	5130	0
597	20240910	113200	2772380	5130	5130	5130	5130	0
598	20240910	113100	2772380	5130	5130	5130	5130	0
599	20240910	113000	2772380	5130	5130	5130	5130	0
600	20240910	112900	2772380	5130	5130	5130	5130	0
601	20240910	112800	2772380	5130	5130	5130	5130	0
602	20240910	112700	2772380	5130	5130	5130	5130	0
603	20240910	112600	2772380	5130	5130	5130	5130	0
604	20240910	112500	2772380	5130	5130	5130	5130	0
605	20240910	112400	2772380	5130	5130	5130	5130	0
606	20240910	112300	2772380	5130	5130	5130	5130	0
607	20240910	112200	2772380	5130	5130	5130	5130	0
608	20240910	112100	2772380	5130	5130	5130	5130	0
609	20240910	112000	2772380	5130	5130	5130	5130	0
610	20240910	111900	2772380	5130	5130	5130	5130	0
611	20240910	111800	2772380	5130	5130	5130	5130	0
612	20240910	111700	2772380	5130	5130	5130	5130	0
613	20240910	111600	2772380	5130	5130	5130	5130	0
614	20240910	111500	2772380	5130	5130	5130	5130	0
615	20240910	111400	2772380	5130	5130	5130	5130	0
616	20240910	111300	2772380	5130	5130	5130	5130	0
617	20240910	111200	2772380	5130	5130	5130	5130	0
618	20240910	111100	2772380	5130	5130	5130	5130	0
619	20240910	111000	2772380	5130	5130	5130	5130	0
620	20240910	110900	2772380	5130	5130	5130	5130	0
621	20240910	110800	2772380	5130	5130	5130	5130	0
622	20240910	110700	2772380	5130	5130	5130	5130	0
623	20240910	110600	2772380	5130	5130	5130	5130	0
624	20240910	110500	2772380	5130	5130	5130	5130	0
625	20240910	110400	2772380	5130	5130	5130	5130	0
626	20240910	110300	2772380	5130	5130	5130	5130	0
627	20240910	110200	2772380	5130	5130	5130	5130	0
628	20240910	110100	2772380	5130	5130	5130	5130	0
629	20240910	110000	2772380	5130	5130	5130	5130	0
630	20240910	105900	2772380	5130	5130	5130	5130	0
631	20240910	105800	2772380	5130	5130	5130	5130	0
632	20240910	105700	2772380	5130	5130	5130	5130	0
633	20240910	105600	2772380	5130	5130	5130	5130	0
634	20240910	105500	2772380	5130	5210	5210	5130	500
635	20240910	105400	198760	5210	5210	5210	5210	0
636	20240910	105300	198760	5210	5210	5210	5210	0
637	20240910	105200	198760	5210	5210	5210	5210	0
638	20240910	105100	198760	5210	5210	5210	5210	0
639	20240910	105000	198760	5210	5210	5210	5210	0
640	20240910	104900	198760	5210	5210	5210	5210	0
641	20240910	104800	198760	5210	5210	5210	5210	0
642	20240910	104700	198760	5210	5210	5210	5210	0
643	20240910	104600	198760	5210	5210	5210	5210	0
644	20240910	104500	198760	5210	5210	5210	5210	0
645	20240910	104400	198760	5210	5210	5210	5210	0
646	20240910	104300	198760	5210	5210	5210	5210	0
647	20240910	104200	198760	5210	5210	5210	5210	0
648	20240910	104100	198760	5210	5210	5210	5210	0
649	20240910	104000	198760	5210	5210	5210	5210	0
650	20240910	103900	198760	5210	5210	5210	5210	0
651	20240910	103800	198760	5210	5210	5210	5210	0
652	20240910	103700	198760	5210	5210	5210	5210	0
653	20240910	103600	198760	5210	5210	5210	5210	0
654	20240910	103500	198760	5210	5210	5210	5210	0
655	20240910	103400	198760	5210	5210	5210	5210	0
656	20240910	103300	198760	5210	5210	5210	5210	0
657	20240910	103200	198760	5210	5210	5210	5210	0
658	20240910	103100	198760	5210	5210	5210	5210	0
659	20240910	103000	198760	5210	5210	5210	5210	0
660	20240910	102900	198760	5210	5220	5220	5210	2
661	20240910	102800	188330	5380	5380	5380	5380	0
662	20240910	102700	188330	5380	5380	5380	5380	0
663	20240910	102600	188330	5380	5380	5380	5380	0
664	20240910	102500	188330	5380	5380	5380	5380	0
665	20240910	102400	188330	5380	5380	5380	5380	0
666	20240910	102300	188330	5380	5380	5380	5380	0
667	20240910	102200	188330	5380	5380	5380	5380	0
668	20240910	102100	188330	5380	5380	5380	5380	0
669	20240910	102000	188330	5380	5380	5380	5380	0
670	20240910	101900	188330	5380	5380	5380	5380	0
671	20240910	101800	188330	5380	5380	5380	5380	0
672	20240910	101700	188330	5380	5380	5380	5380	0
673	20240910	101600	188330	5380	5380	5380	5380	0
674	20240910	101500	188330	5380	5380	5380	5380	0
675	20240910	101400	188330	5380	5380	5380	5380	0
676	20240910	101300	188330	5380	5380	5380	5380	0
677	20240910	101200	188330	5380	5380	5380	5380	1
678	20240910	101100	182950	5210	5210	5210	5210	0
679	20240910	101000	182950	5210	5210	5210	5210	0
680	20240910	100900	182950	5210	5210	5210	5210	0
681	20240910	100800	182950	5210	5210	5210	5210	0
682	20240910	100700	182950	5210	5210	5210	5210	30
683	20240910	100600	26650	5380	5380	5380	5380	0
684	20240910	100500	26650	5380	5380	5380	5380	0
685	20240910	100400	26650	5380	5380	5380	5380	1
686	20240910	100300	21270	5380	5380	5380	5380	0
687	20240910	100200	21270	5380	5380	5380	5380	0
688	20240910	100100	21270	5380	5380	5380	5380	0
689	20240910	100000	21270	5380	5380	5380	5380	0
690	20240910	095900	21270	5380	5380	5380	5380	0
691	20240910	095800	21270	5380	5380	5380	5380	0
692	20240910	095700	21270	5380	5380	5380	5380	0
693	20240910	095600	21270	5380	5380	5380	5380	0
694	20240910	095500	21270	5380	5380	5380	5380	0
695	20240910	095400	21270	5380	5380	5380	5380	0
696	20240910	095300	21270	5380	5380	5380	5380	0
697	20240910	095200	21270	5380	5380	5380	5380	0
698	20240910	095100	21270	5380	5380	5380	5380	0
699	20240910	095000	21270	5380	5380	5380	5380	0
700	20240910	094900	21270	5380	5380	5380	5380	0
701	20240910	094800	21270	5380	5380	5380	5380	0
702	20240910	094700	21270	5380	5380	5380	5380	0
703	20240910	094600	21270	5380	5380	5380	5380	0
704	20240910	094500	21270	5380	5380	5380	5380	0
705	20240910	094400	21270	5380	5380	5380	5380	0
706	20240910	094300	21270	5380	5380	5380	5380	0
707	20240910	094200	21270	5380	5380	5380	5380	0
708	20240910	094100	21270	5380	5380	5380	5380	0
709	20240910	094000	21270	5380	5380	5380	5380	0
710	20240910	093900	21270	5380	5380	5380	5380	0
711	20240910	093800	21270	5380	5380	5380	5380	0
712	20240910	093700	21270	5380	5380	5380	5380	0
713	20240910	093600	21270	5380	5380	5380	5380	2
714	20240910	093500	10510	5380	5380	5380	5380	0
715	20240910	093400	10510	5380	5380	5380	5380	0
716	20240910	093300	10510	5380	5380	5380	5380	0
717	20240910	093200	10510	5380	5380	5380	5380	0
718	20240910	093100	10510	5380	5380	5380	5380	0
719	20240910	093000	10510	5380	5380	5380	5380	0
720	20240910	092900	10510	5380	5380	5380	5380	0
721	20240910	092800	10510	5380	5380	5380	5380	0
722	20240910	092700	10510	5380	5380	5380	5380	0
723	20240910	092600	10510	5380	5380	5380	5380	1
724	20240910	092500	5130	5130	5130	5130	5130	0
725	20240910	092400	5130	5130	5130	5130	5130	0
726	20240910	092300	5130	5130	5130	5130	5130	0
727	20240910	092200	5130	5130	5130	5130	5130	0
728	20240910	092100	5130	5130	5130	5130	5130	0
729	20240910	092000	5130	5130	5130	5130	5130	0
730	20240910	091900	5130	5130	5130	5130	5130	0
731	20240910	091800	5130	5130	5130	5130	5130	0
732	20240910	091700	5130	5130	5130	5130	5130	0
733	20240910	091600	5130	5130	5130	5130	5130	0
734	20240910	091500	5130	5130	5130	5130	5130	0
735	20240910	091400	5130	5130	5130	5130	5130	1
736	20240910	091300	0	5400	5400	5400	5400	0
737	20240910	091200	0	5400	5400	5400	5400	0
738	20240910	091100	0	5400	5400	5400	5400	0
739	20240910	091000	0	5400	5400	5400	5400	0
740	20240910	090900	0	5400	5400	5400	5400	0
741	20240910	090800	0	5400	5400	5400	5400	0
742	20240910	090700	0	5400	5400	5400	5400	0
743	20240910	090600	0	5400	5400	5400	5400	0
744	20240910	090500	0	5400	5400	5400	5400	0
745	20240910	090400	0	5400	5400	5400	5400	0
746	20240910	090300	0	5400	5400	5400	5400	0
747	20240910	090200	0	5400	5400	5400	5400	0
748	20240910	090100	0	5400	5400	5400	5400	0
749	20240910	090000	0	5400	5400	5400	5400	0