KissMeData/422040/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	212400	3118370	2090	2090	2090	2090	48
3	20240906	212300	3118370	2090	2090	2090	2090	0
4	20240906	212200	3118370	2090	2090	2090	2090	0
5	20240906	212100	3118370	2090	2090	2090	2090	0
6	20240906	212000	3118370	2090	2090	2090	2090	0
7	20240906	211900	3118370	2090	2090	2090	2090	0
8	20240906	211800	3118370	2090	2090	2090	2090	0
9	20240906	211700	3118370	2090	2090	2090	2090	0
10	20240906	211600	3118370	2090	2090	2090	2090	0
11	20240906	211500	3118370	2090	2090	2090	2090	0
12	20240906	211400	3118370	2090	2090	2090	2090	0
13	20240906	211300	3118370	2090	2090	2090	2090	0
14	20240906	211200	3118370	2090	2090	2090	2090	0
15	20240906	211100	3118370	2090	2090	2090	2090	0
16	20240906	211000	3118370	2090	2090	2090	2090	0
17	20240906	210900	3118370	2090	2090	2090	2090	0
18	20240906	210800	3118370	2090	2090	2090	2090	0
19	20240906	210700	3118370	2090	2090	2090	2090	0
20	20240906	210600	3118370	2090	2090	2090	2090	0
21	20240906	210500	3118370	2090	2090	2090	2090	0
22	20240906	210400	3118370	2090	2090	2090	2090	0
23	20240906	210300	3118370	2090	2090	2090	2090	0
24	20240906	210200	3118370	2090	2090	2090	2090	0
25	20240906	210100	3118370	2090	2090	2090	2090	0
26	20240906	210000	3118370	2090	2090	2090	2090	0
27	20240906	205900	3118370	2090	2090	2090	2090	0
28	20240906	205800	3118370	2090	2090	2090	2090	0
29	20240906	205700	3118370	2090	2090	2090	2090	0
30	20240906	205600	3118370	2090	2090	2090	2090	0
31	20240906	205500	3118370	2090	2090	2090	2090	0
32	20240906	205400	3118370	2090	2090	2090	2090	48
33	20240906	205300	3118370	2090	2090	2090	2090	0
34	20240906	205200	3118370	2090	2090	2090	2090	0
35	20240906	205100	3118370	2090	2090	2090	2090	0
36	20240906	205000	3118370	2090	2090	2090	2090	0
37	20240906	204900	3118370	2090	2090	2090	2090	0
38	20240906	204800	3118370	2090	2090	2090	2090	0
39	20240906	204700	3118370	2090	2090	2090	2090	0
40	20240906	204600	3118370	2090	2090	2090	2090	0
41	20240906	204500	3118370	2090	2090	2090	2090	0
42	20240906	204400	3118370	2090	2090	2090	2090	0
43	20240906	204300	3118370	2090	2090	2090	2090	0
44	20240906	204200	3118370	2090	2090	2090	2090	0
45	20240906	204100	3118370	2090	2090	2090	2090	0
46	20240906	204000	3118370	2090	2090	2090	2090	0
47	20240906	203900	3118370	2090	2090	2090	2090	0
48	20240906	203800	3118370	2090	2090	2090	2090	0
49	20240906	203700	3118370	2090	2090	2090	2090	0
50	20240906	203600	3118370	2090	2090	2090	2090	0
51	20240906	203500	3118370	2090	2090	2090	2090	0
52	20240906	203400	3118370	2090	2090	2090	2090	0
53	20240906	203300	3118370	2090	2090	2090	2090	0
54	20240906	203200	3118370	2090	2090	2090	2090	0
55	20240906	203100	3118370	2090	2090	2090	2090	0
56	20240906	203000	3118370	2090	2090	2090	2090	0
57	20240906	202900	3118370	2090	2090	2090	2090	0
58	20240906	202800	3118370	2090	2090	2090	2090	0
59	20240906	202700	3118370	2090	2090	2090	2090	0
60	20240906	202600	3118370	2090	2090	2090	2090	0
61	20240906	202500	3118370	2090	2090	2090	2090	0
62	20240906	202400	3118370	2090	2090	2090	2090	48
63	20240906	202300	3118370	2090	2090	2090	2090	0
64	20240906	202200	3118370	2090	2090	2090	2090	0
65	20240906	202100	3118370	2090	2090	2090	2090	0
66	20240906	202000	3118370	2090	2090	2090	2090	0
67	20240906	201900	3118370	2090	2090	2090	2090	0
68	20240906	201800	3118370	2090	2090	2090	2090	0
69	20240906	201700	3118370	2090	2090	2090	2090	0
70	20240906	201600	3118370	2090	2090	2090	2090	0
71	20240906	201500	3118370	2090	2090	2090	2090	0
72	20240906	201400	3118370	2090	2090	2090	2090	0
73	20240906	201300	3118370	2090	2090	2090	2090	0
74	20240906	201200	3118370	2090	2090	2090	2090	0
75	20240906	201100	3118370	2090	2090	2090	2090	0
76	20240906	201000	3118370	2090	2090	2090	2090	0
77	20240906	200900	3118370	2090	2090	2090	2090	0
78	20240906	200800	3118370	2090	2090	2090	2090	0
79	20240906	200700	3118370	2090	2090	2090	2090	0
80	20240906	200600	3118370	2090	2090	2090	2090	0
81	20240906	200500	3118370	2090	2090	2090	2090	0
82	20240906	200400	3118370	2090	2090	2090	2090	0
83	20240906	200300	3118370	2090	2090	2090	2090	0
84	20240906	200200	3118370	2090	2090	2090	2090	0
85	20240906	200100	3118370	2090	2090	2090	2090	0
86	20240906	200000	3118370	2090	2090	2090	2090	0
87	20240906	195900	3118370	2090	2090	2090	2090	0
88	20240906	195800	3118370	2090	2090	2090	2090	0
89	20240906	195700	3118370	2090	2090	2090	2090	0
90	20240906	195600	3118370	2090	2090	2090	2090	0
91	20240906	195500	3118370	2090	2090	2090	2090	0
92	20240906	195400	3118370	2090	2090	2090	2090	48
93	20240906	195300	3118370	2090	2090	2090	2090	0
94	20240906	195200	3118370	2090	2090	2090	2090	0
95	20240906	195100	3118370	2090	2090	2090	2090	0
96	20240906	195000	3118370	2090	2090	2090	2090	0
97	20240906	194900	3118370	2090	2090	2090	2090	0
98	20240906	194800	3118370	2090	2090	2090	2090	0
99	20240906	194700	3118370	2090	2090	2090	2090	0
100	20240906	194600	3118370	2090	2090	2090	2090	0
101	20240906	194500	3118370	2090	2090	2090	2090	0
102	20240906	194400	3118370	2090	2090	2090	2090	0
103	20240906	194300	3118370	2090	2090	2090	2090	0
104	20240906	194200	3118370	2090	2090	2090	2090	0
105	20240906	194100	3118370	2090	2090	2090	2090	0
106	20240906	194000	3118370	2090	2090	2090	2090	0
107	20240906	193900	3118370	2090	2090	2090	2090	0
108	20240906	193800	3118370	2090	2090	2090	2090	0
109	20240906	193700	3118370	2090	2090	2090	2090	0
110	20240906	193600	3118370	2090	2090	2090	2090	0
111	20240906	193500	3118370	2090	2090	2090	2090	0
112	20240906	193400	3118370	2090	2090	2090	2090	0
113	20240906	193300	3118370	2090	2090	2090	2090	0
114	20240906	193200	3118370	2090	2090	2090	2090	0
115	20240906	193100	3118370	2090	2090	2090	2090	0
116	20240906	193000	3118370	2090	2090	2090	2090	0
117	20240906	192900	3118370	2090	2090	2090	2090	0
118	20240906	192800	3118370	2090	2090	2090	2090	0
119	20240906	192700	3118370	2090	2090	2090	2090	0
120	20240906	192600	3118370	2090	2090	2090	2090	0
121	20240906	192500	3118370	2090	2090	2090	2090	0
122	20240906	192400	3118370	2090	2090	2090	2090	48
123	20240906	192300	3118370	2090	2090	2090	2090	0
124	20240906	192200	3118370	2090	2090	2090	2090	0
125	20240906	192100	3118370	2090	2090	2090	2090	0
126	20240906	192000	3118370	2090	2090	2090	2090	0
127	20240906	191900	3118370	2090	2090	2090	2090	0
128	20240906	191800	3118370	2090	2090	2090	2090	0
129	20240906	191700	3118370	2090	2090	2090	2090	0
130	20240906	191600	3118370	2090	2090	2090	2090	0
131	20240906	191500	3118370	2090	2090	2090	2090	0
132	20240906	191400	3118370	2090	2090	2090	2090	0
133	20240906	191300	3118370	2090	2090	2090	2090	0
134	20240906	191200	3118370	2090	2090	2090	2090	0
135	20240906	191100	3118370	2090	2090	2090	2090	0
136	20240906	191000	3118370	2090	2090	2090	2090	0
137	20240906	190900	3118370	2090	2090	2090	2090	0
138	20240906	190800	3118370	2090	2090	2090	2090	0
139	20240906	190700	3118370	2090	2090	2090	2090	0
140	20240906	190600	3118370	2090	2090	2090	2090	0
141	20240906	190500	3118370	2090	2090	2090	2090	0
142	20240906	190400	3118370	2090	2090	2090	2090	0
143	20240906	190300	3118370	2090	2090	2090	2090	0
144	20240906	190200	3118370	2090	2090	2090	2090	0
145	20240906	190100	3118370	2090	2090	2090	2090	0
146	20240906	190000	3118370	2090	2090	2090	2090	0
147	20240906	185900	3118370	2090	2090	2090	2090	0
148	20240906	185800	3118370	2090	2090	2090	2090	0
149	20240906	185700	3118370	2090	2090	2090	2090	0
150	20240906	185600	3118370	2090	2090	2090	2090	0
151	20240906	185500	3118370	2090	2090	2090	2090	0
152	20240906	185400	3118370	2090	2090	2090	2090	48
153	20240906	185300	3118370	2090	2090	2090	2090	0
154	20240906	185200	3118370	2090	2090	2090	2090	0
155	20240906	185100	3118370	2090	2090	2090	2090	0
156	20240906	185000	3118370	2090	2090	2090	2090	0
157	20240906	184900	3118370	2090	2090	2090	2090	0
158	20240906	184800	3118370	2090	2090	2090	2090	0
159	20240906	184700	3118370	2090	2090	2090	2090	0
160	20240906	184600	3118370	2090	2090	2090	2090	0
161	20240906	184500	3118370	2090	2090	2090	2090	0
162	20240906	184400	3118370	2090	2090	2090	2090	0
163	20240906	184300	3118370	2090	2090	2090	2090	0
164	20240906	184200	3118370	2090	2090	2090	2090	0
165	20240906	184100	3118370	2090	2090	2090	2090	0
166	20240906	184000	3118370	2090	2090	2090	2090	0
167	20240906	183900	3118370	2090	2090	2090	2090	0
168	20240906	183800	3118370	2090	2090	2090	2090	0
169	20240906	183700	3118370	2090	2090	2090	2090	0
170	20240906	183600	3118370	2090	2090	2090	2090	0
171	20240906	183500	3118370	2090	2090	2090	2090	0
172	20240906	183400	3118370	2090	2090	2090	2090	0
173	20240906	183300	3118370	2090	2090	2090	2090	0
174	20240906	183200	3118370	2090	2090	2090	2090	0
175	20240906	183100	3118370	2090	2090	2090	2090	0
176	20240906	183000	3118370	2090	2090	2090	2090	0
177	20240906	182900	3118370	2090	2090	2090	2090	0
178	20240906	182800	3118370	2090	2090	2090	2090	0
179	20240906	182700	3118370	2090	2090	2090	2090	0
180	20240906	182600	3118370	2090	2090	2090	2090	0
181	20240906	182500	3118370	2090	2090	2090	2090	0
182	20240906	182400	3118370	2090	2090	2090	2090	48
183	20240906	182300	3118370	2090	2090	2090	2090	0
184	20240906	182200	3118370	2090	2090	2090	2090	0
185	20240906	182100	3118370	2090	2090	2090	2090	0
186	20240906	182000	3118370	2090	2090	2090	2090	0
187	20240906	181900	3118370	2090	2090	2090	2090	0
188	20240906	181800	3118370	2090	2090	2090	2090	0
189	20240906	181700	3118370	2090	2090	2090	2090	0
190	20240906	181600	3118370	2090	2090	2090	2090	0
191	20240906	181500	3118370	2090	2090	2090	2090	0
192	20240906	181400	3118370	2090	2090	2090	2090	0
193	20240906	181300	3118370	2090	2090	2090	2090	0
194	20240906	181200	3118370	2090	2090	2090	2090	0
195	20240906	181100	3118370	2090	2090	2090	2090	0
196	20240906	181000	3118370	2090	2090	2090	2090	0
197	20240906	180900	3118370	2090	2090	2090	2090	0
198	20240906	180800	3118370	2090	2090	2090	2090	0
199	20240906	180700	3118370	2090	2090	2090	2090	0
200	20240906	180600	3118370	2090	2090	2090	2090	0
201	20240906	180500	3118370	2090	2090	2090	2090	0
202	20240906	180400	3118370	2090	2090	2090	2090	0
203	20240906	180300	3118370	2090	2090	2090	2090	0
204	20240906	180200	3118370	2090	2090	2090	2090	0
205	20240906	180100	3118370	2090	2090	2090	2090	0
206	20240906	180000	3118370	2090	2090	2090	2090	0
207	20240906	175900	3118370	2090	2090	2090	2090	0
208	20240906	175800	3118370	2090	2090	2090	2090	0
209	20240906	175700	3118370	2090	2090	2090	2090	0
210	20240906	175600	3118370	2090	2090	2090	2090	0
211	20240906	175500	3118370	2090	2090	2090	2090	0
212	20240906	175400	3118370	2090	2090	2090	2090	48
213	20240906	175300	3118370	2090	2090	2090	2090	0
214	20240906	175200	3118370	2090	2090	2090	2090	0
215	20240906	175100	3118370	2090	2090	2090	2090	0
216	20240906	175000	3118370	2090	2090	2090	2090	0
217	20240906	174900	3118370	2090	2090	2090	2090	0
218	20240906	174800	3118370	2090	2090	2090	2090	0
219	20240906	174700	3118370	2090	2090	2090	2090	0
220	20240906	174600	3118370	2090	2090	2090	2090	0
221	20240906	174500	3118370	2090	2090	2090	2090	0
222	20240906	174400	3118370	2090	2090	2090	2090	0
223	20240906	174300	3118370	2090	2090	2090	2090	0
224	20240906	174200	3118370	2090	2090	2090	2090	0
225	20240906	174100	3118370	2090	2090	2090	2090	0
226	20240906	174000	3118370	2090	2090	2090	2090	0
227	20240906	173900	3118370	2090	2090	2090	2090	0
228	20240906	173800	3118370	2090	2090	2090	2090	0
229	20240906	173700	3118370	2090	2090	2090	2090	0
230	20240906	173600	3118370	2090	2090	2090	2090	0
231	20240906	173500	3118370	2090	2090	2090	2090	0
232	20240906	173400	3118370	2090	2090	2090	2090	0
233	20240906	173300	3118370	2090	2090	2090	2090	0
234	20240906	173200	3118370	2090	2090	2090	2090	0
235	20240906	173100	3118370	2090	2090	2090	2090	0
236	20240906	173000	3118370	2090	2090	2090	2090	0
237	20240906	172900	3118370	2090	2090	2090	2090	0
238	20240906	172800	3118370	2090	2090	2090	2090	0
239	20240906	172700	3118370	2090	2090	2090	2090	0
240	20240906	172600	3118370	2090	2090	2090	2090	0
241	20240906	172500	3118370	2090	2090	2090	2090	0
242	20240906	172400	3118370	2090	2090	2090	2090	48
243	20240906	172300	3118370	2090	2090	2090	2090	0
244	20240906	172200	3118370	2090	2090	2090	2090	0
245	20240906	172100	3118370	2090	2090	2090	2090	0
246	20240906	172000	3118370	2090	2090	2090	2090	0
247	20240906	171900	3118370	2090	2090	2090	2090	0
248	20240906	171800	3118370	2090	2090	2090	2090	0
249	20240906	171700	3118370	2090	2090	2090	2090	0
250	20240906	171600	3118370	2090	2090	2090	2090	0
251	20240906	171500	3118370	2090	2090	2090	2090	0
252	20240906	171400	3118370	2090	2090	2090	2090	0
253	20240906	171300	3118370	2090	2090	2090	2090	0
254	20240906	171200	3118370	2090	2090	2090	2090	0
255	20240906	171100	3118370	2090	2090	2090	2090	0
256	20240906	171000	3118370	2090	2090	2090	2090	0
257	20240906	170900	3118370	2090	2090	2090	2090	0
258	20240906	170800	3118370	2090	2090	2090	2090	0
259	20240906	170700	3118370	2090	2090	2090	2090	0
260	20240906	170600	3118370	2090	2090	2090	2090	0
261	20240906	170500	3118370	2090	2090	2090	2090	0
262	20240906	170400	3118370	2090	2090	2090	2090	0
263	20240906	170300	3118370	2090	2090	2090	2090	0
264	20240906	170200	3118370	2090	2090	2090	2090	0
265	20240906	170100	3118370	2090	2090	2090	2090	0
266	20240906	170000	3118370	2090	2090	2090	2090	0
267	20240906	165900	3118370	2090	2090	2090	2090	0
268	20240906	165800	3118370	2090	2090	2090	2090	0
269	20240906	165700	3118370	2090	2090	2090	2090	0
270	20240906	165600	3118370	2090	2090	2090	2090	0
271	20240906	165500	3118370	2090	2090	2090	2090	0
272	20240906	165400	3118370	2090	2090	2090	2090	48
273	20240906	165300	3118370	2090	2090	2090	2090	0
274	20240906	165200	3118370	2090	2090	2090	2090	0
275	20240906	165100	3118370	2090	2090	2090	2090	0
276	20240906	165000	3118370	2090	2090	2090	2090	0
277	20240906	164900	3118370	2090	2090	2090	2090	0
278	20240906	164800	3118370	2090	2090	2090	2090	0
279	20240906	164700	3118370	2090	2090	2090	2090	0
280	20240906	164600	3118370	2090	2090	2090	2090	0
281	20240906	164500	3118370	2090	2090	2090	2090	0
282	20240906	164400	3118370	2090	2090	2090	2090	0
283	20240906	164300	3118370	2090	2090	2090	2090	0
284	20240906	164200	3118370	2090	2090	2090	2090	0
285	20240906	164100	3118370	2090	2090	2090	2090	0
286	20240906	164000	3118370	2090	2090	2090	2090	0
287	20240906	163900	3118370	2090	2090	2090	2090	0
288	20240906	163800	3118370	2090	2090	2090	2090	0
289	20240906	163700	3118370	2090	2090	2090	2090	0
290	20240906	163600	3118370	2090	2090	2090	2090	0
291	20240906	163500	3118370	2090	2090	2090	2090	0
292	20240906	163400	3118370	2090	2090	2090	2090	0
293	20240906	163300	3118370	2090	2090	2090	2090	0
294	20240906	163200	3118370	2090	2090	2090	2090	0
295	20240906	163100	3118370	2090	2090	2090	2090	0
296	20240906	163000	3118370	2090	2090	2090	2090	0
297	20240906	162900	3118370	2090	2090	2090	2090	0
298	20240906	162800	3118370	2090	2090	2090	2090	0
299	20240906	162700	3118370	2090	2090	2090	2090	0
300	20240906	162600	3118370	2090	2090	2090	2090	0
301	20240906	162500	3118370	2090	2090	2090	2090	0
302	20240906	162400	3118370	2090	2090	2090	2090	48
303	20240906	162300	3118370	2090	2090	2090	2090	0
304	20240906	162200	3118370	2090	2090	2090	2090	0
305	20240906	162100	3118370	2090	2090	2090	2090	0
306	20240906	162000	3118370	2090	2090	2090	2090	0
307	20240906	161900	3118370	2090	2090	2090	2090	0
308	20240906	161800	3118370	2090	2090	2090	2090	0
309	20240906	161700	3118370	2090	2090	2090	2090	0
310	20240906	161600	3118370	2090	2090	2090	2090	0
311	20240906	161500	3118370	2090	2090	2090	2090	0
312	20240906	161400	3118370	2090	2090	2090	2090	0
313	20240906	161300	3118370	2090	2090	2090	2090	0
314	20240906	161200	3118370	2090	2090	2090	2090	0
315	20240906	161100	3118370	2090	2090	2090	2090	0
316	20240906	161000	3118370	2090	2090	2090	2090	0
317	20240906	160900	3118370	2090	2090	2090	2090	0
318	20240906	160800	3118370	2090	2090	2090	2090	0
319	20240906	160700	3118370	2090	2090	2090	2090	0
320	20240906	160600	3118370	2090	2090	2090	2090	0
321	20240906	160500	3118370	2090	2090	2090	2090	0
322	20240906	160400	3118370	2090	2090	2090	2090	0
323	20240906	160300	3118370	2090	2090	2090	2090	0
324	20240906	160200	3118370	2090	2090	2090	2090	0
325	20240906	160100	3118370	2090	2090	2090	2090	0
326	20240906	160000	3118370	2090	2090	2090	2090	0
327	20240906	155900	3118370	2090	2090	2090	2090	0
328	20240906	155800	3118370	2090	2090	2090	2090	0
329	20240906	155700	3118370	2090	2090	2090	2090	0
330	20240906	155600	3118370	2090	2090	2090	2090	0
331	20240906	155500	3118370	2090	2090	2090	2090	0
332	20240906	155400	3118370	2090	2090	2090	2090	48
333	20240906	155300	3118370	2090	2090	2090	2090	0
334	20240906	155200	3118370	2090	2090	2090	2090	0
335	20240906	155100	3118370	2090	2090	2090	2090	0
336	20240906	155000	3118370	2090	2090	2090	2090	0
337	20240906	154900	3118370	2090	2090	2090	2090	0
338	20240906	154800	3118370	2090	2090	2090	2090	0
339	20240906	154700	3118370	2090	2090	2090	2090	0
340	20240906	154600	3118370	2090	2090	2090	2090	0
341	20240906	154500	3118370	2090	2090	2090	2090	0
342	20240906	154400	3118370	2090	2090	2090	2090	0
343	20240906	154300	3118370	2090	2090	2090	2090	0
344	20240906	154200	3118370	2090	2090	2090	2090	0
345	20240906	154100	3118370	2090	2090	2090	2090	0
346	20240906	154000	3118370	2090	2090	2090	2090	0
347	20240906	153900	3118370	2090	2090	2090	2090	0
348	20240906	153800	3118370	2090	2090	2090	2090	0
349	20240906	153700	3118370	2090	2090	2090	2090	0
350	20240906	153600	3118370	2090	2090	2090	2090	0
351	20240906	153500	3118370	2090	2090	2090	2090	0
352	20240906	153400	3118370	2090	2090	2090	2090	0
353	20240906	153300	3118370	2090	2090	2090	2090	0
354	20240906	153200	3118370	2090	2090	2090	2090	0
355	20240906	153100	3118370	2090	2090	2090	2090	0
356	20240906	153000	3118370	2090	2090	2090	2090	0
357	20240906	152900	3118370	2090	2090	2090	2090	0
358	20240906	152800	3118370	2090	2090	2090	2090	0
359	20240906	152700	3118370	2090	2090	2090	2090	0
360	20240906	152600	3118370	2090	2090	2090	2090	0
361	20240906	152500	3118370	2090	2090	2090	2090	0
362	20240906	152400	3118370	2090	2090	2090	2090	0
363	20240906	152300	3118370	2090	2090	2090	2090	0
364	20240906	152200	3118370	2090	2090	2090	2090	0
365	20240906	152100	3118370	2090	2090	2090	2090	0
366	20240906	152000	3118370	2090	2090	2090	2090	0
367	20240906	151900	3118370	2090	2090	2090	2090	0
368	20240906	151800	3118370	2090	2090	2090	2090	0
369	20240906	151700	3118370	2090	2090	2090	2090	0
370	20240906	151600	3118370	2090	2090	2090	2090	0
371	20240906	151500	3118370	2090	2090	2090	2090	0
372	20240906	151400	3118370	2090	2090	2090	2090	0
373	20240906	151300	3118370	2090	2090	2090	2090	0
374	20240906	151200	3118370	2090	2090	2090	2090	0
375	20240906	151100	3118370	2090	2090	2090	2090	0
376	20240906	151000	3118370	2090	2090	2090	2090	0
377	20240906	150900	3118370	2090	2090	2090	2090	0
378	20240906	150800	3118370	2090	2090	2090	2090	0
379	20240906	150700	3118370	2090	2090	2090	2090	0
380	20240906	150600	3118370	2090	2090	2090	2090	0
381	20240906	150500	3118370	2090	2090	2090	2090	0
382	20240906	150400	3118370	2090	2090	2090	2090	0
383	20240906	150300	3118370	2090	2090	2090	2090	0
384	20240906	150200	3118370	2090	2090	2090	2090	0
385	20240906	150100	3118370	2090	2090	2090	2090	0
386	20240906	150000	3118370	2090	2090	2090	2090	0
387	20240906	145900	3118370	2090	2090	2090	2090	0
388	20240906	145800	3118370	2090	2090	2090	2090	0
389	20240906	145700	3118370	2090	2090	2090	2090	0
390	20240906	145600	3118370	2090	2090	2090	2090	0
391	20240906	145500	3118370	2090	2090	2090	2090	0
392	20240906	145400	3118370	2090	2090	2090	2090	0
393	20240906	145300	3118370	2090	2090	2090	2090	0
394	20240906	145200	3118370	2090	2090	2090	2090	0
395	20240906	145100	3118370	2090	2090	2090	2090	0
396	20240906	145000	3118370	2090	2090	2090	2090	0
397	20240906	144900	3118370	2090	2090	2090	2090	0
398	20240906	144800	3118370	2090	2090	2090	2090	0
399	20240906	144700	3118370	2090	2090	2090	2090	0
400	20240906	144600	3118370	2090	2090	2090	2090	0
401	20240906	144500	3118370	2090	2090	2090	2090	0
402	20240906	144400	3118370	2090	2090	2090	2090	0
403	20240906	144300	3118370	2090	2090	2090	2090	0
404	20240906	144200	3118370	2090	2090	2090	2090	0
405	20240906	144100	3118370	2090	2090	2090	2090	0
406	20240906	144000	3118370	2090	2090	2090	2090	0
407	20240906	143900	3118370	2090	2090	2090	2090	0
408	20240906	143800	3118370	2090	2090	2090	2090	0
409	20240906	143700	3118370	2090	2090	2090	2090	0
410	20240906	143600	3118370	2090	2090	2090	2090	0
411	20240906	143500	3118370	2090	2090	2090	2090	0
412	20240906	143400	3118370	2090	2090	2090	2090	0
413	20240906	143300	3118370	2090	2090	2090	2090	0
414	20240906	143200	3118370	2090	2090	2090	2090	0
415	20240906	143100	3118370	2090	2090	2090	2090	0
416	20240906	143000	3118370	2090	2090	2090	2090	0
417	20240906	142900	3118370	2090	2090	2090	2090	0
418	20240906	142800	3118370	2090	2090	2090	2090	0
419	20240906	142700	3118370	2090	2090	2090	2090	0
420	20240906	142600	3118370	2090	2090	2090	2090	0
421	20240906	142500	3118370	2090	2090	2090	2090	0
422	20240906	142400	3118370	2090	2090	2090	2090	0
423	20240906	142300	3118370	2090	2090	2090	2090	0
424	20240906	142200	3118370	2090	2090	2090	2090	0
425	20240906	142100	3118370	2090	2090	2090	2090	0
426	20240906	142000	3118370	2090	2090	2090	2090	0
427	20240906	141900	3118370	2090	2090	2090	2090	0
428	20240906	141800	3118370	2090	2090	2090	2090	0
429	20240906	141700	3118370	2090	2090	2090	2090	0
430	20240906	141600	3118370	2090	2090	2090	2090	0
431	20240906	141500	3118370	2090	2090	2090	2090	0
432	20240906	141400	3118370	2090	2090	2090	2090	0
433	20240906	141300	3118370	2090	2090	2090	2090	48
434	20240906	141200	3018050	2090	2090	2090	2090	0
435	20240906	141100	3018050	2090	2090	2090	2090	0
436	20240906	141000	3018050	2090	2090	2090	2090	0
437	20240906	140900	3018050	2090	2090	2090	2090	0
438	20240906	140800	3018050	2090	2090	2090	2090	0
439	20240906	140700	3018050	2090	2090	2090	2090	0
440	20240906	140600	3018050	2090	2090	2090	2090	0
441	20240906	140500	3018050	2090	2090	2090	2090	0
442	20240906	140400	3018050	2090	2090	2090	2090	0
443	20240906	140300	3018050	2090	2090	2090	2090	0
444	20240906	140200	3018050	2090	2090	2090	2090	0
445	20240906	140100	3018050	2090	2090	2090	2090	0
446	20240906	140000	3018050	2090	2090	2090	2090	0
447	20240906	135900	3018050	2090	2090	2090	2090	0
448	20240906	135800	3018050	2090	2090	2090	2090	0
449	20240906	135700	3018050	2090	2090	2090	2090	0
450	20240906	135600	3018050	2090	2090	2090	2090	0
451	20240906	135500	3018050	2090	2090	2090	2090	0
452	20240906	135400	3018050	2090	2090	2090	2090	0
453	20240906	135300	3018050	2090	2090	2090	2090	0
454	20240906	135200	3018050	2090	2090	2090	2090	0
455	20240906	135100	3018050	2090	2090	2090	2090	0
456	20240906	135000	3018050	2090	2090	2090	2090	0
457	20240906	134900	3018050	2090	2090	2090	2090	0
458	20240906	134800	3018050	2090	2090	2090	2090	0
459	20240906	134700	3018050	2090	2090	2090	2090	0
460	20240906	134600	3018050	2090	2090	2090	2090	165
461	20240906	134500	2673200	2090	2090	2090	2090	0
462	20240906	134400	2673200	2090	2090	2090	2090	0
463	20240906	134300	2673200	2090	2090	2090	2090	0
464	20240906	134200	2673200	2090	2090	2090	2090	0
465	20240906	134100	2673200	2090	2090	2090	2090	0
466	20240906	134000	2673200	2090	2090	2090	2090	0
467	20240906	133900	2673200	2090	2090	2090	2090	0
468	20240906	133800	2673200	2090	2090	2090	2090	0
469	20240906	133700	2673200	2090	2090	2090	2090	0
470	20240906	133600	2673200	2090	2090	2090	2090	0
471	20240906	133500	2673200	2090	2090	2090	2090	0
472	20240906	133400	2673200	2090	2090	2090	2090	0
473	20240906	133300	2673200	2090	2090	2090	2090	0
474	20240906	133200	2673200	2090	2090	2090	2090	0
475	20240906	133100	2673200	2090	2090	2090	2090	0
476	20240906	133000	2673200	2090	2090	2090	2090	0
477	20240906	132900	2673200	2090	2090	2090	2090	0
478	20240906	132800	2673200	2090	2090	2090	2090	0
479	20240906	132700	2673200	2090	2090	2090	2090	0
480	20240906	132600	2673200	2090	2090	2090	2090	0
481	20240906	132500	2673200	2090	2090	2090	2090	0
482	20240906	132400	2673200	2090	2090	2090	2090	0
483	20240906	132300	2673200	2090	2090	2090	2090	0
484	20240906	132200	2673200	2090	2090	2090	2090	0
485	20240906	132100	2673200	2090	2090	2090	2090	0
486	20240906	132000	2673200	2090	2090	2090	2090	0
487	20240906	131900	2673200	2090	2090	2090	2090	0
488	20240906	131800	2673200	2090	2090	2090	2090	0
489	20240906	131700	2673200	2090	2090	2090	2090	0
490	20240906	131600	2673200	2090	2090	2090	2090	0
491	20240906	131500	2673200	2090	2090	2090	2090	0
492	20240906	131400	2673200	2090	2090	2090	2090	0
493	20240906	131300	2673200	2090	2090	2090	2090	0
494	20240906	131200	2673200	2090	2090	2090	2090	11
495	20240906	131100	2650210	2090	2090	2090	2090	0
496	20240906	131000	2650210	2090	2090	2090	2090	113
497	20240906	130900	2414040	2090	2090	2090	2090	0
498	20240906	130800	2414040	2090	2090	2090	2090	0
499	20240906	130700	2414040	2090	2090	2090	2090	0
500	20240906	130600	2414040	2090	2090	2090	2090	0
501	20240906	130500	2414040	2090	2090	2090	2090	0
502	20240906	130400	2414040	2090	2090	2090	2090	0
503	20240906	130300	2414040	2090	2090	2090	2090	0
504	20240906	130200	2414040	2090	2090	2090	2090	0
505	20240906	130100	2414040	2090	2090	2090	2090	0
506	20240906	130000	2414040	2090	2090	2090	2090	0
507	20240906	125900	2414040	2090	2090	2090	2090	0
508	20240906	125800	2414040	2090	2090	2090	2090	0
509	20240906	125700	2414040	2090	2090	2090	2090	0
510	20240906	125600	2414040	2090	2090	2090	2090	0
511	20240906	125500	2414040	2090	2090	2090	2090	0
512	20240906	125400	2414040	2090	2090	2090	2090	0
513	20240906	125300	2414040	2090	2090	2090	2090	0
514	20240906	125200	2414040	2090	2090	2090	2090	0
515	20240906	125100	2414040	2090	2090	2090	2090	0
516	20240906	125000	2414040	2090	2090	2090	2090	0
517	20240906	124900	2414040	2090	2090	2090	2090	0
518	20240906	124800	2414040	2090	2090	2090	2090	0
519	20240906	124700	2414040	2090	2090	2090	2090	0
520	20240906	124600	2414040	2090	2090	2090	2090	0
521	20240906	124500	2414040	2090	2090	2090	2090	0
522	20240906	124400	2414040	2090	2090	2090	2090	0
523	20240906	124300	2414040	2090	2090	2090	2090	0
524	20240906	124200	2414040	2090	2090	2090	2090	0
525	20240906	124100	2414040	2090	2090	2090	2090	0
526	20240906	124000	2414040	2090	2090	2090	2090	0
527	20240906	123900	2414040	2090	2090	2090	2090	0
528	20240906	123800	2414040	2090	2090	2090	2090	0
529	20240906	123700	2414040	2090	2090	2090	2090	0
530	20240906	123600	2414040	2090	2090	2090	2090	0
531	20240906	123500	2414040	2090	2090	2090	2090	0
532	20240906	123400	2414040	2090	2090	2090	2090	0
533	20240906	123300	2414040	2090	2090	2090	2090	0
534	20240906	123200	2414040	2090	2090	2090	2090	0
535	20240906	123100	2414040	2090	2090	2090	2090	0
536	20240906	123000	2414040	2090	2090	2090	2090	0
537	20240906	122900	2414040	2090	2090	2090	2090	0
538	20240906	122800	2414040	2090	2090	2090	2090	0
539	20240906	122700	2414040	2090	2090	2090	2090	0
540	20240906	122600	2414040	2090	2090	2090	2090	0
541	20240906	122500	2414040	2090	2090	2090	2090	0
542	20240906	122400	2414040	2090	2090	2090	2090	0
543	20240906	122300	2414040	2090	2090	2090	2090	25
544	20240906	122200	2361790	2090	2090	2090	2090	0
545	20240906	122100	2361790	2090	2090	2090	2090	0
546	20240906	122000	2361790	2090	2090	2090	2090	0
547	20240906	121900	2361790	2090	2090	2090	2090	0
548	20240906	121800	2361790	2090	2090	2090	2090	0
549	20240906	121700	2361790	2090	2090	2090	2090	0
550	20240906	121600	2361790	2090	2090	2090	2090	0
551	20240906	121500	2361790	2090	2090	2090	2090	0
552	20240906	121400	2361790	2090	2090	2090	2090	0
553	20240906	121300	2361790	2090	2090	2090	2090	0
554	20240906	121200	2361790	2090	2090	2090	2090	0
555	20240906	121100	2361790	2090	2090	2090	2090	0
556	20240906	121000	2361790	2090	2090	2090	2090	0
557	20240906	120900	2361790	2090	2090	2090	2090	0
558	20240906	120800	2361790	2090	2090	2090	2090	0
559	20240906	120700	2361790	2090	2090	2090	2090	0
560	20240906	120600	2361790	2090	2090	2090	2090	0
561	20240906	120500	2361790	2090	2090	2090	2090	0
562	20240906	120400	2361790	2090	2090	2090	2090	0
563	20240906	120300	2361790	2090	2090	2090	2090	0
564	20240906	120200	2361790	2090	2090	2090	2090	0
565	20240906	120100	2361790	2090	2090	2090	2090	0
566	20240906	120000	2361790	2090	2090	2090	2090	0
567	20240906	115900	2361790	2090	2090	2090	2090	0
568	20240906	115800	2361790	2090	2090	2090	2090	25
569	20240906	115700	2309540	2090	2090	2090	2090	0
570	20240906	115600	2309540	2090	2090	2090	2090	0
571	20240906	115500	2309540	2090	2090	2090	2090	25
572	20240906	115400	2257290	2095	2095	2095	2095	0
573	20240906	115300	2257290	2095	2095	2095	2095	0
574	20240906	115200	2257290	2095	2095	2095	2095	1
575	20240906	115100	2255195	2090	2090	2090	2090	0
576	20240906	115000	2255195	2090	2090	2090	2090	0
577	20240906	114900	2255195	2090	2090	2090	2090	0
578	20240906	114800	2255195	2090	2090	2090	2090	0
579	20240906	114700	2255195	2090	2090	2090	2090	0
580	20240906	114600	2255195	2090	2090	2090	2090	0
581	20240906	114500	2255195	2090	2090	2090	2090	0
582	20240906	114400	2255195	2090	2090	2090	2090	0
583	20240906	114300	2255195	2090	2090	2090	2090	0
584	20240906	114200	2255195	2090	2090	2090	2090	0
585	20240906	114100	2255195	2090	2090	2090	2090	0
586	20240906	114000	2255195	2090	2090	2090	2090	0
587	20240906	113900	2255195	2090	2090	2090	2090	0
588	20240906	113800	2255195	2090	2090	2090	2090	0
589	20240906	113700	2255195	2090	2090	2090	2090	0
590	20240906	113600	2255195	2090	2090	2090	2090	0
591	20240906	113500	2255195	2090	2090	2090	2090	0
592	20240906	113400	2255195	2090	2090	2090	2090	0
593	20240906	113300	2255195	2090	2090	2090	2090	0
594	20240906	113200	2255195	2090	2090	2090	2090	0
595	20240906	113100	2255195	2090	2090	2090	2090	0
596	20240906	113000	2255195	2090	2090	2090	2090	0
597	20240906	112900	2255195	2090	2090	2090	2090	0
598	20240906	112800	2255195	2090	2090	2090	2090	0
599	20240906	112700	2255195	2090	2090	2090	2090	0
600	20240906	112600	2255195	2090	2090	2090	2090	0
601	20240906	112500	2255195	2090	2090	2090	2090	0
602	20240906	112400	2255195	2090	2090	2090	2090	0
603	20240906	112300	2255195	2090	2090	2090	2090	0
604	20240906	112200	2255195	2090	2090	2090	2090	0
605	20240906	112100	2255195	2090	2090	2090	2090	172
606	20240906	112000	1895715	2090	2090	2090	2090	0
607	20240906	111900	1895715	2090	2090	2090	2090	0
608	20240906	111800	1895715	2090	2090	2090	2090	0
609	20240906	111700	1895715	2090	2090	2090	2090	0
610	20240906	111600	1895715	2090	2090	2090	2090	0
611	20240906	111500	1895715	2090	2090	2090	2090	0
612	20240906	111400	1895715	2090	2090	2090	2090	0
613	20240906	111300	1895715	2090	2090	2090	2090	0
614	20240906	111200	1895715	2090	2090	2090	2090	0
615	20240906	111100	1895715	2090	2090	2090	2090	0
616	20240906	111000	1895715	2090	2090	2090	2090	0
617	20240906	110900	1895715	2090	2090	2090	2090	0
618	20240906	110800	1895715	2090	2090	2090	2090	0
619	20240906	110700	1895715	2090	2090	2090	2090	0
620	20240906	110600	1895715	2090	2090	2090	2090	150
621	20240906	110500	1582215	2090	2090	2090	2090	0
622	20240906	110400	1582215	2090	2090	2090	2090	0
623	20240906	110300	1582215	2090	2090	2090	2090	0
624	20240906	110200	1582215	2090	2090	2090	2090	0
625	20240906	110100	1582215	2090	2090	2090	2090	0
626	20240906	110000	1582215	2090	2090	2090	2090	0
627	20240906	105900	1582215	2090	2090	2090	2090	0
628	20240906	105800	1582215	2090	2090	2090	2090	0
629	20240906	105700	1582215	2090	2090	2090	2090	0
630	20240906	105600	1582215	2090	2090	2090	2090	0
631	20240906	105500	1582215	2090	2090	2090	2090	30
632	20240906	105400	1519515	2095	2095	2095	2095	0
633	20240906	105300	1519515	2095	2095	2095	2095	0
634	20240906	105200	1519515	2095	2095	2095	2095	0
635	20240906	105100	1519515	2095	2095	2095	2095	0
636	20240906	105000	1519515	2095	2095	2095	2095	0
637	20240906	104900	1519515	2095	2095	2095	2095	0
638	20240906	104800	1519515	2095	2095	2095	2095	0
639	20240906	104700	1519515	2095	2095	2095	2095	0
640	20240906	104600	1519515	2095	2095	2095	2095	10
641	20240906	104500	1498565	2090	2090	2090	2090	0
642	20240906	104400	1498565	2090	2090	2090	2090	0
643	20240906	104300	1498565	2090	2090	2090	2090	0
644	20240906	104200	1498565	2090	2090	2090	2090	0
645	20240906	104100	1498565	2090	2090	2090	2090	0
646	20240906	104000	1498565	2090	2090	2090	2090	0
647	20240906	103900	1498565	2090	2090	2090	2090	0
648	20240906	103800	1498565	2090	2090	2090	2090	0
649	20240906	103700	1498565	2090	2090	2090	2090	0
650	20240906	103600	1498565	2090	2090	2090	2090	0
651	20240906	103500	1498565	2090	2090	2090	2090	0
652	20240906	103400	1498565	2090	2090	2090	2090	0
653	20240906	103300	1498565	2090	2090	2090	2090	0
654	20240906	103200	1498565	2090	2090	2090	2090	0
655	20240906	103100	1498565	2090	2090	2090	2090	0
656	20240906	103000	1498565	2090	2090	2090	2090	0
657	20240906	102900	1498565	2090	2090	2090	2090	0
658	20240906	102800	1498565	2090	2090	2090	2090	0
659	20240906	102700	1498565	2090	2090	2090	2090	0
660	20240906	102600	1498565	2090	2090	2090	2090	0
661	20240906	102500	1498565	2090	2090	2090	2090	0
662	20240906	102400	1498565	2090	2090	2090	2090	0
663	20240906	102300	1498565	2090	2090	2090	2090	0
664	20240906	102200	1498565	2090	2090	2090	2090	0
665	20240906	102100	1498565	2090	2090	2090	2090	0
666	20240906	102000	1498565	2090	2090	2090	2090	0
667	20240906	101900	1498565	2090	2090	2090	2090	0
668	20240906	101800	1498565	2090	2090	2090	2090	0
669	20240906	101700	1498565	2090	2090	2090	2090	0
670	20240906	101600	1498565	2090	2090	2090	2090	0
671	20240906	101500	1498565	2090	2090	2090	2090	0
672	20240906	101400	1498565	2090	2090	2090	2090	0
673	20240906	101300	1498565	2090	2090	2090	2090	0
674	20240906	101200	1498565	2090	2090	2090	2090	0
675	20240906	101100	1498565	2090	2090	2090	2090	0
676	20240906	101000	1498565	2090	2090	2090	2090	0
677	20240906	100900	1498565	2090	2090	2090	2090	0
678	20240906	100800	1498565	2090	2090	2090	2090	0
679	20240906	100700	1498565	2090	2090	2090	2090	0
680	20240906	100600	1498565	2090	2090	2090	2090	0
681	20240906	100500	1498565	2090	2090	2090	2090	0
682	20240906	100400	1498565	2090	2090	2090	2090	0
683	20240906	100300	1498565	2090	2090	2090	2090	0
684	20240906	100200	1498565	2090	2090	2090	2090	0
685	20240906	100100	1498565	2090	2090	2090	2090	0
686	20240906	100000	1498565	2090	2090	2090	2090	0
687	20240906	095900	1498565	2090	2090	2090	2090	0
688	20240906	095800	1498565	2090	2090	2090	2090	0
689	20240906	095700	1498565	2090	2090	2090	2090	0
690	20240906	095600	1498565	2090	2090	2090	2090	0
691	20240906	095500	1498565	2090	2090	2090	2090	0
692	20240906	095400	1498565	2090	2090	2090	2090	0
693	20240906	095300	1498565	2090	2090	2090	2090	0
694	20240906	095200	1498565	2090	2090	2090	2090	99
695	20240906	095100	1291655	2090	2090	2090	2090	0
696	20240906	095000	1291655	2090	2090	2090	2090	0
697	20240906	094900	1291655	2090	2090	2090	2090	0
698	20240906	094800	1291655	2090	2090	2090	2090	100
699	20240906	094700	1082655	2095	2095	2095	2095	0
700	20240906	094600	1082655	2095	2095	2095	2095	0
701	20240906	094500	1082655	2095	2095	2095	2095	0
702	20240906	094400	1082655	2095	2095	2095	2095	0
703	20240906	094300	1082655	2095	2095	2095	2095	0
704	20240906	094200	1082655	2095	2095	2095	2095	0
705	20240906	094100	1082655	2095	2095	2095	2095	0
706	20240906	094000	1082655	2095	2095	2095	2095	3
707	20240906	093900	1076370	2095	2095	2095	2095	4
708	20240906	093800	1067990	2090	2090	2090	2090	0
709	20240906	093700	1067990	2090	2090	2090	2090	0
710	20240906	093600	1067990	2090	2090	2090	2090	0
711	20240906	093500	1067990	2090	2090	2090	2090	0
712	20240906	093400	1067990	2090	2090	2090	2090	0
713	20240906	093300	1067990	2090	2090	2090	2090	0
714	20240906	093200	1067990	2090	2090	2090	2090	0
715	20240906	093100	1067990	2090	2090	2090	2090	0
716	20240906	093000	1067990	2090	2090	2090	2090	0
717	20240906	092900	1067990	2090	2090	2090	2090	0
718	20240906	092800	1067990	2090	2090	2090	2090	0
719	20240906	092700	1067990	2090	2090	2090	2090	10
720	20240906	092600	1047090	2090	2090	2090	2090	0
721	20240906	092500	1047090	2090	2090	2090	2090	101
722	20240906	092400	836000	2090	2090	2090	2090	0
723	20240906	092300	836000	2090	2090	2090	2090	0
724	20240906	092200	836000	2090	2090	2090	2090	0
725	20240906	092100	836000	2090	2090	2090	2090	0
726	20240906	092000	836000	2090	2090	2090	2090	0
727	20240906	091900	836000	2090	2090	2090	2090	0
728	20240906	091800	836000	2090	2090	2090	2090	0
729	20240906	091700	836000	2090	2090	2090	2090	0
730	20240906	091600	836000	2090	2090	2090	2090	0
731	20240906	091500	836000	2090	2090	2090	2090	0
732	20240906	091400	836000	2090	2090	2090	2090	0
733	20240906	091300	836000	2090	2090	2090	2090	0
734	20240906	091200	836000	2090	2090	2090	2090	0
735	20240906	091100	836000	2090	2090	2090	2090	0
736	20240906	091000	836000	2090	2090	2090	2090	0
737	20240906	090900	836000	2090	2090	2090	2090	0
738	20240906	090800	836000	2090	2090	2090	2090	0
739	20240906	090700	836000	2090	2090	2090	2090	0
740	20240906	090600	836000	2090	2090	2090	2090	0
741	20240906	090500	836000	2090	2090	2090	2090	0
742	20240906	090400	836000	2090	2090	2090	2090	0
743	20240906	090300	836000	2090	2090	2090	2090	0
744	20240906	090200	836000	2090	2090	2090	2090	0
745	20240906	090100	836000	2090	2090	2090	2090	0
746	20240906	090000	836000	2090	2090	2090	2090	400