KissMeData/435380/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212700	4218475	2100	2100	2100	2100	196
3	20240912	212600	4218475	2100	2100	2100	2100	0
4	20240912	212500	4218475	2100	2100	2100	2100	0
5	20240912	212400	4218475	2100	2100	2100	2100	0
6	20240912	212300	4218475	2100	2100	2100	2100	0
7	20240912	212200	4218475	2100	2100	2100	2100	0
8	20240912	212100	4218475	2100	2100	2100	2100	0
9	20240912	212000	4218475	2100	2100	2100	2100	0
10	20240912	211900	4218475	2100	2100	2100	2100	0
11	20240912	211800	4218475	2100	2100	2100	2100	0
12	20240912	211700	4218475	2100	2100	2100	2100	0
13	20240912	211600	4218475	2100	2100	2100	2100	0
14	20240912	211500	4218475	2100	2100	2100	2100	0
15	20240912	211400	4218475	2100	2100	2100	2100	0
16	20240912	211300	4218475	2100	2100	2100	2100	0
17	20240912	211200	4218475	2100	2100	2100	2100	0
18	20240912	211100	4218475	2100	2100	2100	2100	0
19	20240912	211000	4218475	2100	2100	2100	2100	0
20	20240912	210900	4218475	2100	2100	2100	2100	0
21	20240912	210800	4218475	2100	2100	2100	2100	0
22	20240912	210700	4218475	2100	2100	2100	2100	0
23	20240912	210600	4218475	2100	2100	2100	2100	0
24	20240912	210500	4218475	2100	2100	2100	2100	0
25	20240912	210400	4218475	2100	2100	2100	2100	0
26	20240912	210300	4218475	2100	2100	2100	2100	0
27	20240912	210200	4218475	2100	2100	2100	2100	0
28	20240912	210100	4218475	2100	2100	2100	2100	0
29	20240912	210000	4218475	2100	2100	2100	2100	0
30	20240912	205900	4218475	2100	2100	2100	2100	0
31	20240912	205800	4218475	2100	2100	2100	2100	0
32	20240912	205700	4218475	2100	2100	2100	2100	196
33	20240912	205600	4218475	2100	2100	2100	2100	0
34	20240912	205500	4218475	2100	2100	2100	2100	0
35	20240912	205400	4218475	2100	2100	2100	2100	0
36	20240912	205300	4218475	2100	2100	2100	2100	0
37	20240912	205200	4218475	2100	2100	2100	2100	0
38	20240912	205100	4218475	2100	2100	2100	2100	0
39	20240912	205000	4218475	2100	2100	2100	2100	0
40	20240912	204900	4218475	2100	2100	2100	2100	0
41	20240912	204800	4218475	2100	2100	2100	2100	0
42	20240912	204700	4218475	2100	2100	2100	2100	0
43	20240912	204600	4218475	2100	2100	2100	2100	0
44	20240912	204500	4218475	2100	2100	2100	2100	0
45	20240912	204400	4218475	2100	2100	2100	2100	0
46	20240912	204300	4218475	2100	2100	2100	2100	0
47	20240912	204200	4218475	2100	2100	2100	2100	0
48	20240912	204100	4218475	2100	2100	2100	2100	0
49	20240912	204000	4218475	2100	2100	2100	2100	0
50	20240912	203900	4218475	2100	2100	2100	2100	0
51	20240912	203800	4218475	2100	2100	2100	2100	0
52	20240912	203700	4218475	2100	2100	2100	2100	0
53	20240912	203600	4218475	2100	2100	2100	2100	0
54	20240912	203500	4218475	2100	2100	2100	2100	0
55	20240912	203400	4218475	2100	2100	2100	2100	0
56	20240912	203300	4218475	2100	2100	2100	2100	0
57	20240912	203200	4218475	2100	2100	2100	2100	0
58	20240912	203100	4218475	2100	2100	2100	2100	0
59	20240912	203000	4218475	2100	2100	2100	2100	0
60	20240912	202900	4218475	2100	2100	2100	2100	0
61	20240912	202800	4218475	2100	2100	2100	2100	0
62	20240912	202700	4218475	2100	2100	2100	2100	196
63	20240912	202600	4218475	2100	2100	2100	2100	0
64	20240912	202500	4218475	2100	2100	2100	2100	0
65	20240912	202400	4218475	2100	2100	2100	2100	0
66	20240912	202300	4218475	2100	2100	2100	2100	0
67	20240912	202200	4218475	2100	2100	2100	2100	0
68	20240912	202100	4218475	2100	2100	2100	2100	0
69	20240912	202000	4218475	2100	2100	2100	2100	0
70	20240912	201900	4218475	2100	2100	2100	2100	0
71	20240912	201800	4218475	2100	2100	2100	2100	0
72	20240912	201700	4218475	2100	2100	2100	2100	0
73	20240912	201600	4218475	2100	2100	2100	2100	0
74	20240912	201500	4218475	2100	2100	2100	2100	0
75	20240912	201400	4218475	2100	2100	2100	2100	0
76	20240912	201300	4218475	2100	2100	2100	2100	0
77	20240912	201200	4218475	2100	2100	2100	2100	0
78	20240912	201100	4218475	2100	2100	2100	2100	0
79	20240912	201000	4218475	2100	2100	2100	2100	0
80	20240912	200900	4218475	2100	2100	2100	2100	0
81	20240912	200800	4218475	2100	2100	2100	2100	0
82	20240912	200700	4218475	2100	2100	2100	2100	0
83	20240912	200600	4218475	2100	2100	2100	2100	0
84	20240912	200500	4218475	2100	2100	2100	2100	0
85	20240912	200400	4218475	2100	2100	2100	2100	0
86	20240912	200300	4218475	2100	2100	2100	2100	0
87	20240912	200200	4218475	2100	2100	2100	2100	0
88	20240912	200100	4218475	2100	2100	2100	2100	0
89	20240912	200000	4218475	2100	2100	2100	2100	0
90	20240912	195900	4218475	2100	2100	2100	2100	0
91	20240912	195800	4218475	2100	2100	2100	2100	0
92	20240912	195700	4218475	2100	2100	2100	2100	196
93	20240912	195600	4218475	2100	2100	2100	2100	0
94	20240912	195500	4218475	2100	2100	2100	2100	0
95	20240912	195400	4218475	2100	2100	2100	2100	0
96	20240912	195300	4218475	2100	2100	2100	2100	0
97	20240912	195200	4218475	2100	2100	2100	2100	0
98	20240912	195100	4218475	2100	2100	2100	2100	0
99	20240912	195000	4218475	2100	2100	2100	2100	0
100	20240912	194900	4218475	2100	2100	2100	2100	0
101	20240912	194800	4218475	2100	2100	2100	2100	0
102	20240912	194700	4218475	2100	2100	2100	2100	0
103	20240912	194600	4218475	2100	2100	2100	2100	0
104	20240912	194500	4218475	2100	2100	2100	2100	0
105	20240912	194400	4218475	2100	2100	2100	2100	0
106	20240912	194300	4218475	2100	2100	2100	2100	0
107	20240912	194200	4218475	2100	2100	2100	2100	0
108	20240912	194100	4218475	2100	2100	2100	2100	0
109	20240912	194000	4218475	2100	2100	2100	2100	0
110	20240912	193900	4218475	2100	2100	2100	2100	0
111	20240912	193800	4218475	2100	2100	2100	2100	0
112	20240912	193700	4218475	2100	2100	2100	2100	0
113	20240912	193600	4218475	2100	2100	2100	2100	0
114	20240912	193500	4218475	2100	2100	2100	2100	0
115	20240912	193400	4218475	2100	2100	2100	2100	0
116	20240912	193300	4218475	2100	2100	2100	2100	0
117	20240912	193200	4218475	2100	2100	2100	2100	0
118	20240912	193100	4218475	2100	2100	2100	2100	0
119	20240912	193000	4218475	2100	2100	2100	2100	0
120	20240912	192900	4218475	2100	2100	2100	2100	0
121	20240912	192800	4218475	2100	2100	2100	2100	0
122	20240912	192700	4218475	2100	2100	2100	2100	196
123	20240912	192600	4218475	2100	2100	2100	2100	0
124	20240912	192500	4218475	2100	2100	2100	2100	0
125	20240912	192400	4218475	2100	2100	2100	2100	0
126	20240912	192300	4218475	2100	2100	2100	2100	0
127	20240912	192200	4218475	2100	2100	2100	2100	0
128	20240912	192100	4218475	2100	2100	2100	2100	0
129	20240912	192000	4218475	2100	2100	2100	2100	0
130	20240912	191900	4218475	2100	2100	2100	2100	0
131	20240912	191800	4218475	2100	2100	2100	2100	0
132	20240912	191700	4218475	2100	2100	2100	2100	0
133	20240912	191600	4218475	2100	2100	2100	2100	0
134	20240912	191500	4218475	2100	2100	2100	2100	0
135	20240912	191400	4218475	2100	2100	2100	2100	0
136	20240912	191300	4218475	2100	2100	2100	2100	0
137	20240912	191200	4218475	2100	2100	2100	2100	0
138	20240912	191100	4218475	2100	2100	2100	2100	0
139	20240912	191000	4218475	2100	2100	2100	2100	0
140	20240912	190900	4218475	2100	2100	2100	2100	0
141	20240912	190800	4218475	2100	2100	2100	2100	0
142	20240912	190700	4218475	2100	2100	2100	2100	0
143	20240912	190600	4218475	2100	2100	2100	2100	0
144	20240912	190500	4218475	2100	2100	2100	2100	0
145	20240912	190400	4218475	2100	2100	2100	2100	0
146	20240912	190300	4218475	2100	2100	2100	2100	0
147	20240912	190200	4218475	2100	2100	2100	2100	0
148	20240912	190100	4218475	2100	2100	2100	2100	0
149	20240912	190000	4218475	2100	2100	2100	2100	0
150	20240912	185900	4218475	2100	2100	2100	2100	0
151	20240912	185800	4218475	2100	2100	2100	2100	0
152	20240912	185700	4218475	2100	2100	2100	2100	196
153	20240912	185600	4218475	2100	2100	2100	2100	0
154	20240912	185500	4218475	2100	2100	2100	2100	0
155	20240912	185400	4218475	2100	2100	2100	2100	0
156	20240912	185300	4218475	2100	2100	2100	2100	0
157	20240912	185200	4218475	2100	2100	2100	2100	0
158	20240912	185100	4218475	2100	2100	2100	2100	0
159	20240912	185000	4218475	2100	2100	2100	2100	0
160	20240912	184900	4218475	2100	2100	2100	2100	0
161	20240912	184800	4218475	2100	2100	2100	2100	0
162	20240912	184700	4218475	2100	2100	2100	2100	0
163	20240912	184600	4218475	2100	2100	2100	2100	0
164	20240912	184500	4218475	2100	2100	2100	2100	0
165	20240912	184400	4218475	2100	2100	2100	2100	0
166	20240912	184300	4218475	2100	2100	2100	2100	0
167	20240912	184200	4218475	2100	2100	2100	2100	0
168	20240912	184100	4218475	2100	2100	2100	2100	0
169	20240912	184000	4218475	2100	2100	2100	2100	0
170	20240912	183900	4218475	2100	2100	2100	2100	0
171	20240912	183800	4218475	2100	2100	2100	2100	0
172	20240912	183700	4218475	2100	2100	2100	2100	0
173	20240912	183600	4218475	2100	2100	2100	2100	0
174	20240912	183500	4218475	2100	2100	2100	2100	0
175	20240912	183400	4218475	2100	2100	2100	2100	0
176	20240912	183300	4218475	2100	2100	2100	2100	0
177	20240912	183200	4218475	2100	2100	2100	2100	0
178	20240912	183100	4218475	2100	2100	2100	2100	0
179	20240912	183000	4218475	2100	2100	2100	2100	0
180	20240912	182900	4218475	2100	2100	2100	2100	0
181	20240912	182800	4218475	2100	2100	2100	2100	0
182	20240912	182700	4218475	2100	2100	2100	2100	196
183	20240912	182600	4218475	2100	2100	2100	2100	0
184	20240912	182500	4218475	2100	2100	2100	2100	0
185	20240912	182400	4218475	2100	2100	2100	2100	0
186	20240912	182300	4218475	2100	2100	2100	2100	0
187	20240912	182200	4218475	2100	2100	2100	2100	0
188	20240912	182100	4218475	2100	2100	2100	2100	0
189	20240912	182000	4218475	2100	2100	2100	2100	0
190	20240912	181900	4218475	2100	2100	2100	2100	0
191	20240912	181800	4218475	2100	2100	2100	2100	0
192	20240912	181700	4218475	2100	2100	2100	2100	0
193	20240912	181600	4218475	2100	2100	2100	2100	0
194	20240912	181500	4218475	2100	2100	2100	2100	0
195	20240912	181400	4218475	2100	2100	2100	2100	0
196	20240912	181300	4218475	2100	2100	2100	2100	0
197	20240912	181200	4218475	2100	2100	2100	2100	0
198	20240912	181100	4218475	2100	2100	2100	2100	0
199	20240912	181000	4218475	2100	2100	2100	2100	0
200	20240912	180900	4218475	2100	2100	2100	2100	0
201	20240912	180800	4218475	2100	2100	2100	2100	0
202	20240912	180700	4218475	2100	2100	2100	2100	0
203	20240912	180600	4218475	2100	2100	2100	2100	0
204	20240912	180500	4218475	2100	2100	2100	2100	0
205	20240912	180400	4218475	2100	2100	2100	2100	0
206	20240912	180300	4218475	2100	2100	2100	2100	0
207	20240912	180200	4218475	2100	2100	2100	2100	0
208	20240912	180100	4218475	2100	2100	2100	2100	0
209	20240912	180000	4218475	2100	2100	2100	2100	0
210	20240912	175900	4218475	2100	2100	2100	2100	0
211	20240912	175800	4218475	2100	2100	2100	2100	0
212	20240912	175700	4218475	2100	2100	2100	2100	196
213	20240912	175600	4218475	2100	2100	2100	2100	0
214	20240912	175500	4218475	2100	2100	2100	2100	0
215	20240912	175400	4218475	2100	2100	2100	2100	0
216	20240912	175300	4218475	2100	2100	2100	2100	0
217	20240912	175200	4218475	2100	2100	2100	2100	0
218	20240912	175100	4218475	2100	2100	2100	2100	0
219	20240912	175000	4218475	2100	2100	2100	2100	0
220	20240912	174900	4218475	2100	2100	2100	2100	0
221	20240912	174800	4218475	2100	2100	2100	2100	0
222	20240912	174700	4218475	2100	2100	2100	2100	0
223	20240912	174600	4218475	2100	2100	2100	2100	0
224	20240912	174500	4218475	2100	2100	2100	2100	0
225	20240912	174400	4218475	2100	2100	2100	2100	0
226	20240912	174300	4218475	2100	2100	2100	2100	0
227	20240912	174200	4218475	2100	2100	2100	2100	0
228	20240912	174100	4218475	2100	2100	2100	2100	0
229	20240912	174000	4218475	2100	2100	2100	2100	0
230	20240912	173900	4218475	2100	2100	2100	2100	0
231	20240912	173800	4218475	2100	2100	2100	2100	0
232	20240912	173700	4218475	2100	2100	2100	2100	0
233	20240912	173600	4218475	2100	2100	2100	2100	0
234	20240912	173500	4218475	2100	2100	2100	2100	0
235	20240912	173400	4218475	2100	2100	2100	2100	0
236	20240912	173300	4218475	2100	2100	2100	2100	0
237	20240912	173200	4218475	2100	2100	2100	2100	0
238	20240912	173100	4218475	2100	2100	2100	2100	0
239	20240912	173000	4218475	2100	2100	2100	2100	0
240	20240912	172900	4218475	2100	2100	2100	2100	0
241	20240912	172800	4218475	2100	2100	2100	2100	0
242	20240912	172700	4218475	2100	2100	2100	2100	196
243	20240912	172600	4218475	2100	2100	2100	2100	0
244	20240912	172500	4218475	2100	2100	2100	2100	0
245	20240912	172400	4218475	2100	2100	2100	2100	0
246	20240912	172300	4218475	2100	2100	2100	2100	0
247	20240912	172200	4218475	2100	2100	2100	2100	0
248	20240912	172100	4218475	2100	2100	2100	2100	0
249	20240912	172000	4218475	2100	2100	2100	2100	0
250	20240912	171900	4218475	2100	2100	2100	2100	0
251	20240912	171800	4218475	2100	2100	2100	2100	0
252	20240912	171700	4218475	2100	2100	2100	2100	0
253	20240912	171600	4218475	2100	2100	2100	2100	0
254	20240912	171500	4218475	2100	2100	2100	2100	0
255	20240912	171400	4218475	2100	2100	2100	2100	0
256	20240912	171300	4218475	2100	2100	2100	2100	0
257	20240912	171200	4218475	2100	2100	2100	2100	0
258	20240912	171100	4218475	2100	2100	2100	2100	0
259	20240912	171000	4218475	2100	2100	2100	2100	0
260	20240912	170900	4218475	2100	2100	2100	2100	0
261	20240912	170800	4218475	2100	2100	2100	2100	0
262	20240912	170700	4218475	2100	2100	2100	2100	0
263	20240912	170600	4218475	2100	2100	2100	2100	0
264	20240912	170500	4218475	2100	2100	2100	2100	0
265	20240912	170400	4218475	2100	2100	2100	2100	0
266	20240912	170300	4218475	2100	2100	2100	2100	0
267	20240912	170200	4218475	2100	2100	2100	2100	0
268	20240912	170100	4218475	2100	2100	2100	2100	0
269	20240912	170000	4218475	2100	2100	2100	2100	0
270	20240912	165900	4218475	2100	2100	2100	2100	0
271	20240912	165800	4218475	2100	2100	2100	2100	0
272	20240912	165700	4218475	2100	2100	2100	2100	196
273	20240912	165600	4218475	2100	2100	2100	2100	0
274	20240912	165500	4218475	2100	2100	2100	2100	0
275	20240912	165400	4218475	2100	2100	2100	2100	0
276	20240912	165300	4218475	2100	2100	2100	2100	0
277	20240912	165200	4218475	2100	2100	2100	2100	0
278	20240912	165100	4218475	2100	2100	2100	2100	0
279	20240912	165000	4218475	2100	2100	2100	2100	0
280	20240912	164900	4218475	2100	2100	2100	2100	0
281	20240912	164800	4218475	2100	2100	2100	2100	0
282	20240912	164700	4218475	2100	2100	2100	2100	0
283	20240912	164600	4218475	2100	2100	2100	2100	0
284	20240912	164500	4218475	2100	2100	2100	2100	0
285	20240912	164400	4218475	2100	2100	2100	2100	0
286	20240912	164300	4218475	2100	2100	2100	2100	0
287	20240912	164200	4218475	2100	2100	2100	2100	0
288	20240912	164100	4218475	2100	2100	2100	2100	0
289	20240912	164000	4218475	2100	2100	2100	2100	0
290	20240912	163900	4218475	2100	2100	2100	2100	0
291	20240912	163800	4218475	2100	2100	2100	2100	0
292	20240912	163700	4218475	2100	2100	2100	2100	0
293	20240912	163600	4218475	2100	2100	2100	2100	0
294	20240912	163500	4218475	2100	2100	2100	2100	0
295	20240912	163400	4218475	2100	2100	2100	2100	0
296	20240912	163300	4218475	2100	2100	2100	2100	0
297	20240912	163200	4218475	2100	2100	2100	2100	0
298	20240912	163100	4218475	2100	2100	2100	2100	0
299	20240912	163000	4218475	2100	2100	2100	2100	0
300	20240912	162900	4218475	2100	2100	2100	2100	0
301	20240912	162800	4218475	2100	2100	2100	2100	0
302	20240912	162700	4218475	2100	2100	2100	2100	196
303	20240912	162600	4218475	2100	2100	2100	2100	0
304	20240912	162500	4218475	2100	2100	2100	2100	0
305	20240912	162400	4218475	2100	2100	2100	2100	0
306	20240912	162300	4218475	2100	2100	2100	2100	0
307	20240912	162200	4218475	2100	2100	2100	2100	0
308	20240912	162100	4218475	2100	2100	2100	2100	0
309	20240912	162000	4218475	2100	2100	2100	2100	0
310	20240912	161900	4218475	2100	2100	2100	2100	0
311	20240912	161800	4218475	2100	2100	2100	2100	0
312	20240912	161700	4218475	2100	2100	2100	2100	0
313	20240912	161600	4218475	2100	2100	2100	2100	0
314	20240912	161500	4218475	2100	2100	2100	2100	0
315	20240912	161400	4218475	2100	2100	2100	2100	0
316	20240912	161300	4218475	2100	2100	2100	2100	0
317	20240912	161200	4218475	2100	2100	2100	2100	0
318	20240912	161100	4218475	2100	2100	2100	2100	0
319	20240912	161000	4218475	2100	2100	2100	2100	0
320	20240912	160900	4218475	2100	2100	2100	2100	0
321	20240912	160800	4218475	2100	2100	2100	2100	0
322	20240912	160700	4218475	2100	2100	2100	2100	0
323	20240912	160600	4218475	2100	2100	2100	2100	0
324	20240912	160500	4218475	2100	2100	2100	2100	0
325	20240912	160400	4218475	2100	2100	2100	2100	0
326	20240912	160300	4218475	2100	2100	2100	2100	0
327	20240912	160200	4218475	2100	2100	2100	2100	0
328	20240912	160100	4218475	2100	2100	2100	2100	0
329	20240912	160000	4218475	2100	2100	2100	2100	0
330	20240912	155900	4218475	2100	2100	2100	2100	0
331	20240912	155800	4218475	2100	2100	2100	2100	0
332	20240912	155700	4218475	2100	2100	2100	2100	196
333	20240912	155600	4218475	2100	2100	2100	2100	0
334	20240912	155500	4218475	2100	2100	2100	2100	0
335	20240912	155400	4218475	2100	2100	2100	2100	0
336	20240912	155300	4218475	2100	2100	2100	2100	0
337	20240912	155200	4218475	2100	2100	2100	2100	0
338	20240912	155100	4218475	2100	2100	2100	2100	0
339	20240912	155000	4218475	2100	2100	2100	2100	0
340	20240912	154900	4218475	2100	2100	2100	2100	0
341	20240912	154800	4218475	2100	2100	2100	2100	0
342	20240912	154700	4218475	2100	2100	2100	2100	0
343	20240912	154600	4218475	2100	2100	2100	2100	0
344	20240912	154500	4218475	2100	2100	2100	2100	0
345	20240912	154400	4218475	2100	2100	2100	2100	0
346	20240912	154300	4218475	2100	2100	2100	2100	0
347	20240912	154200	4218475	2100	2100	2100	2100	0
348	20240912	154100	4218475	2100	2100	2100	2100	0
349	20240912	154000	4218475	2100	2100	2100	2100	0
350	20240912	153900	4218475	2100	2100	2100	2100	0
351	20240912	153800	4218475	2100	2100	2100	2100	0
352	20240912	153700	4218475	2100	2100	2100	2100	0
353	20240912	153600	4218475	2100	2100	2100	2100	0
354	20240912	153500	4218475	2100	2100	2100	2100	0
355	20240912	153400	4218475	2100	2100	2100	2100	0
356	20240912	153300	4218475	2100	2100	2100	2100	0
357	20240912	153200	4218475	2100	2100	2100	2100	0
358	20240912	153100	4218475	2100	2100	2100	2100	0
359	20240912	153000	4218475	2100	2100	2100	2100	0
360	20240912	152900	4218475	2100	2100	2100	2100	0
361	20240912	152800	4218475	2100	2100	2100	2100	0
362	20240912	152700	4218475	2100	2100	2100	2100	0
363	20240912	152600	4218475	2100	2100	2100	2100	0
364	20240912	152500	4218475	2100	2100	2100	2100	0
365	20240912	152400	4218475	2100	2100	2100	2100	0
366	20240912	152300	4218475	2100	2100	2100	2100	0
367	20240912	152200	4218475	2100	2100	2100	2100	0
368	20240912	152100	4218475	2100	2100	2100	2100	0
369	20240912	152000	4218475	2100	2100	2100	2100	0
370	20240912	151900	4218475	2100	2100	2100	2100	0
371	20240912	151800	4218475	2100	2100	2100	2100	0
372	20240912	151700	4218475	2100	2100	2100	2100	0
373	20240912	151600	4218475	2100	2100	2100	2100	0
374	20240912	151500	4218475	2100	2100	2100	2100	0
375	20240912	151400	4218475	2100	2100	2100	2100	0
376	20240912	151300	4218475	2100	2100	2100	2100	0
377	20240912	151200	4218475	2100	2100	2100	2100	0
378	20240912	151100	4218475	2100	2100	2100	2100	0
379	20240912	151000	4218475	2100	2100	2100	2100	0
380	20240912	150900	4218475	2100	2100	2100	2100	0
381	20240912	150800	4218475	2100	2100	2100	2100	0
382	20240912	150700	4218475	2100	2100	2100	2100	0
383	20240912	150600	4218475	2100	2100	2100	2100	196
384	20240912	150500	3806875	2105	2105	2105	2105	0
385	20240912	150400	3806875	2105	2105	2105	2105	0
386	20240912	150300	3806875	2105	2105	2105	2105	0
387	20240912	150200	3806875	2105	2105	2105	2105	0
388	20240912	150100	3806875	2105	2105	2105	2105	0
389	20240912	150000	3806875	2105	2105	2105	2105	0
390	20240912	145900	3806875	2105	2105	2105	2105	0
391	20240912	145800	3806875	2105	2105	2105	2105	0
392	20240912	145700	3806875	2105	2105	2105	2105	0
393	20240912	145600	3806875	2105	2105	2105	2105	0
394	20240912	145500	3806875	2105	2105	2105	2105	0
395	20240912	145400	3806875	2105	2105	2105	2105	0
396	20240912	145300	3806875	2105	2105	2105	2105	0
397	20240912	145200	3806875	2105	2105	2105	2105	0
398	20240912	145100	3806875	2105	2105	2105	2105	0
399	20240912	145000	3806875	2105	2105	2105	2105	0
400	20240912	144900	3806875	2105	2105	2105	2105	0
401	20240912	144800	3806875	2105	2105	2105	2105	0
402	20240912	144700	3806875	2105	2105	2105	2105	0
403	20240912	144600	3806875	2105	2105	2105	2105	0
404	20240912	144500	3806875	2105	2105	2105	2105	0
405	20240912	144400	3806875	2105	2105	2105	2105	0
406	20240912	144300	3806875	2105	2105	2105	2105	0
407	20240912	144200	3806875	2105	2105	2105	2105	0
408	20240912	144100	3806875	2105	2105	2105	2105	0
409	20240912	144000	3806875	2105	2105	2105	2105	0
410	20240912	143900	3806875	2105	2105	2105	2105	0
411	20240912	143800	3806875	2105	2105	2105	2105	0
412	20240912	143700	3806875	2105	2105	2105	2105	0
413	20240912	143600	3806875	2105	2105	2105	2105	0
414	20240912	143500	3806875	2105	2105	2105	2105	0
415	20240912	143400	3806875	2105	2105	2105	2105	0
416	20240912	143300	3806875	2105	2105	2105	2105	0
417	20240912	143200	3806875	2105	2105	2105	2105	0
418	20240912	143100	3806875	2105	2105	2105	2105	0
419	20240912	143000	3806875	2105	2105	2105	2105	0
420	20240912	142900	3806875	2105	2105	2105	2105	0
421	20240912	142800	3806875	2105	2105	2105	2105	0
422	20240912	142700	3806875	2105	2105	2105	2105	0
423	20240912	142600	3806875	2105	2105	2105	2105	0
424	20240912	142500	3806875	2105	2105	2105	2105	0
425	20240912	142400	3806875	2105	2105	2105	2105	0
426	20240912	142300	3806875	2105	2105	2105	2105	0
427	20240912	142200	3806875	2105	2105	2105	2105	0
428	20240912	142100	3806875	2105	2105	2105	2105	0
429	20240912	142000	3806875	2105	2105	2105	2105	0
430	20240912	141900	3806875	2105	2105	2105	2105	0
431	20240912	141800	3806875	2105	2105	2105	2105	0
432	20240912	141700	3806875	2105	2105	2105	2105	0
433	20240912	141600	3806875	2105	2105	2105	2105	0
434	20240912	141500	3806875	2105	2105	2105	2105	0
435	20240912	141400	3806875	2105	2105	2105	2105	0
436	20240912	141300	3806875	2105	2105	2105	2105	0
437	20240912	141200	3806875	2105	2105	2105	2105	0
438	20240912	141100	3806875	2105	2105	2105	2105	0
439	20240912	141000	3806875	2105	2105	2105	2105	0
440	20240912	140900	3806875	2105	2105	2105	2105	0
441	20240912	140800	3806875	2105	2105	2105	2105	0
442	20240912	140700	3806875	2105	2105	2105	2105	0
443	20240912	140600	3806875	2105	2105	2105	2105	0
444	20240912	140500	3806875	2105	2105	2105	2105	0
445	20240912	140400	3806875	2105	2105	2105	2105	0
446	20240912	140300	3806875	2105	2105	2105	2105	0
447	20240912	140200	3806875	2105	2105	2105	2105	0
448	20240912	140100	3806875	2105	2105	2105	2105	0
449	20240912	140000	3806875	2105	2105	2105	2105	0
450	20240912	135900	3806875	2105	2105	2105	2105	0
451	20240912	135800	3806875	2105	2105	2105	2105	0
452	20240912	135700	3806875	2105	2105	2105	2105	0
453	20240912	135600	3806875	2105	2105	2105	2105	0
454	20240912	135500	3806875	2105	2105	2105	2105	0
455	20240912	135400	3806875	2105	2105	2105	2105	0
456	20240912	135300	3806875	2105	2105	2105	2105	0
457	20240912	135200	3806875	2105	2105	2105	2105	0
458	20240912	135100	3806875	2105	2105	2105	2105	0
459	20240912	135000	3806875	2105	2105	2105	2105	0
460	20240912	134900	3806875	2105	2105	2105	2105	0
461	20240912	134800	3806875	2105	2105	2105	2105	0
462	20240912	134700	3806875	2105	2105	2105	2105	0
463	20240912	134600	3806875	2105	2105	2105	2105	0
464	20240912	134500	3806875	2105	2105	2105	2105	0
465	20240912	134400	3806875	2105	2105	2105	2105	0
466	20240912	134300	3806875	2105	2105	2105	2105	0
467	20240912	134200	3806875	2105	2105	2105	2105	0
468	20240912	134100	3806875	2105	2105	2105	2105	0
469	20240912	134000	3806875	2105	2105	2105	2105	0
470	20240912	133900	3806875	2105	2105	2105	2105	0
471	20240912	133800	3806875	2105	2105	2105	2105	0
472	20240912	133700	3806875	2105	2105	2105	2105	0
473	20240912	133600	3806875	2105	2105	2105	2105	0
474	20240912	133500	3806875	2105	2105	2105	2105	0
475	20240912	133400	3806875	2105	2105	2105	2105	0
476	20240912	133300	3806875	2105	2105	2105	2105	0
477	20240912	133200	3806875	2105	2105	2105	2105	0
478	20240912	133100	3806875	2105	2105	2105	2105	0
479	20240912	133000	3806875	2105	2105	2105	2105	0
480	20240912	132900	3806875	2105	2105	2105	2105	0
481	20240912	132800	3806875	2105	2105	2105	2105	0
482	20240912	132700	3806875	2105	2105	2105	2105	0
483	20240912	132600	3806875	2105	2105	2105	2105	0
484	20240912	132500	3806875	2105	2105	2105	2105	0
485	20240912	132400	3806875	2105	2105	2105	2105	0
486	20240912	132300	3806875	2105	2105	2105	2105	0
487	20240912	132200	3806875	2105	2105	2105	2105	0
488	20240912	132100	3806875	2105	2105	2105	2105	0
489	20240912	132000	3806875	2105	2105	2105	2105	0
490	20240912	131900	3806875	2105	2105	2105	2105	0
491	20240912	131800	3806875	2105	2105	2105	2105	0
492	20240912	131700	3806875	2105	2105	2105	2105	0
493	20240912	131600	3806875	2105	2105	2105	2105	0
494	20240912	131500	3806875	2105	2105	2105	2105	0
495	20240912	131400	3806875	2105	2105	2105	2105	0
496	20240912	131300	3806875	2105	2105	2105	2105	0
497	20240912	131200	3806875	2105	2105	2105	2105	0
498	20240912	131100	3806875	2105	2105	2105	2105	0
499	20240912	131000	3806875	2105	2105	2105	2105	0
500	20240912	130900	3806875	2105	2105	2105	2105	0
501	20240912	130800	3806875	2105	2105	2105	2105	0
502	20240912	130700	3806875	2105	2105	2105	2105	0
503	20240912	130600	3806875	2105	2105	2105	2105	0
504	20240912	130500	3806875	2105	2105	2105	2105	0
505	20240912	130400	3806875	2105	2105	2105	2105	0
506	20240912	130300	3806875	2105	2105	2105	2105	0
507	20240912	130200	3806875	2105	2105	2105	2105	23
508	20240912	130100	3758460	2105	2105	2105	2105	0
509	20240912	130000	3758460	2105	2105	2105	2105	0
510	20240912	125900	3758460	2105	2105	2105	2105	0
511	20240912	125800	3758460	2105	2105	2105	2105	0
512	20240912	125700	3758460	2105	2105	2105	2105	0
513	20240912	125600	3758460	2105	2105	2105	2105	0
514	20240912	125500	3758460	2105	2105	2105	2105	0
515	20240912	125400	3758460	2105	2105	2105	2105	0
516	20240912	125300	3758460	2105	2105	2105	2105	0
517	20240912	125200	3758460	2105	2105	2105	2105	0
518	20240912	125100	3758460	2105	2105	2105	2105	0
519	20240912	125000	3758460	2105	2105	2105	2105	0
520	20240912	124900	3758460	2105	2105	2105	2105	0
521	20240912	124800	3758460	2105	2105	2105	2105	0
522	20240912	124700	3758460	2105	2105	2105	2105	0
523	20240912	124600	3758460	2105	2105	2105	2105	0
524	20240912	124500	3758460	2105	2105	2105	2105	0
525	20240912	124400	3758460	2105	2105	2105	2105	0
526	20240912	124300	3758460	2105	2105	2105	2105	0
527	20240912	124200	3758460	2105	2105	2105	2105	0
528	20240912	124100	3758460	2105	2105	2105	2105	0
529	20240912	124000	3758460	2105	2105	2105	2105	0
530	20240912	123900	3758460	2105	2105	2105	2105	0
531	20240912	123800	3758460	2105	2105	2105	2105	0
532	20240912	123700	3758460	2105	2105	2105	2105	0
533	20240912	123600	3758460	2105	2105	2105	2105	0
534	20240912	123500	3758460	2105	2105	2105	2105	0
535	20240912	123400	3758460	2105	2105	2105	2105	0
536	20240912	123300	3758460	2105	2105	2105	2105	0
537	20240912	123200	3758460	2105	2105	2105	2105	0
538	20240912	123100	3758460	2105	2105	2105	2105	0
539	20240912	123000	3758460	2105	2105	2105	2105	0
540	20240912	122900	3758460	2105	2105	2105	2105	0
541	20240912	122800	3758460	2105	2105	2105	2105	0
542	20240912	122700	3758460	2105	2105	2105	2105	0
543	20240912	122600	3758460	2105	2105	2105	2105	0
544	20240912	122500	3758460	2105	2105	2105	2105	0
545	20240912	122400	3758460	2105	2105	2105	2105	0
546	20240912	122300	3758460	2105	2105	2105	2105	0
547	20240912	122200	3758460	2105	2105	2105	2105	0
548	20240912	122100	3758460	2105	2105	2105	2105	0
549	20240912	122000	3758460	2105	2105	2105	2105	0
550	20240912	121900	3758460	2105	2105	2105	2105	0
551	20240912	121800	3758460	2105	2105	2105	2105	0
552	20240912	121700	3758460	2105	2105	2105	2105	0
553	20240912	121600	3758460	2105	2105	2105	2105	0
554	20240912	121500	3758460	2105	2105	2105	2105	0
555	20240912	121400	3758460	2105	2105	2105	2105	0
556	20240912	121300	3758460	2105	2105	2105	2105	0
557	20240912	121200	3758460	2105	2105	2105	2105	0
558	20240912	121100	3758460	2105	2105	2105	2105	0
559	20240912	121000	3758460	2105	2105	2105	2105	0
560	20240912	120900	3758460	2105	2105	2105	2105	0
561	20240912	120800	3758460	2105	2105	2105	2105	0
562	20240912	120700	3758460	2105	2105	2105	2105	0
563	20240912	120600	3758460	2105	2105	2105	2105	0
564	20240912	120500	3758460	2105	2105	2105	2105	0
565	20240912	120400	3758460	2105	2105	2105	2105	0
566	20240912	120300	3758460	2105	2105	2105	2105	0
567	20240912	120200	3758460	2105	2105	2105	2105	0
568	20240912	120100	3758460	2105	2105	2105	2105	0
569	20240912	120000	3758460	2105	2105	2105	2105	0
570	20240912	115900	3758460	2105	2105	2105	2105	0
571	20240912	115800	3758460	2105	2105	2105	2105	0
572	20240912	115700	3758460	2105	2105	2105	2105	0
573	20240912	115600	3758460	2105	2105	2105	2105	0
574	20240912	115500	3758460	2105	2105	2105	2105	0
575	20240912	115400	3758460	2105	2105	2105	2105	0
576	20240912	115300	3758460	2105	2105	2105	2105	0
577	20240912	115200	3758460	2105	2105	2105	2105	0
578	20240912	115100	3758460	2105	2105	2105	2105	0
579	20240912	115000	3758460	2105	2105	2105	2105	0
580	20240912	114900	3758460	2105	2105	2105	2105	0
581	20240912	114800	3758460	2105	2105	2105	2105	0
582	20240912	114700	3758460	2105	2105	2105	2105	0
583	20240912	114600	3758460	2105	2105	2105	2105	0
584	20240912	114500	3758460	2105	2105	2105	2105	0
585	20240912	114400	3758460	2105	2105	2105	2105	0
586	20240912	114300	3758460	2105	2105	2105	2105	0
587	20240912	114200	3758460	2105	2105	2105	2105	0
588	20240912	114100	3758460	2105	2105	2105	2105	0
589	20240912	114000	3758460	2105	2105	2105	2105	0
590	20240912	113900	3758460	2105	2105	2105	2105	0
591	20240912	113800	3758460	2105	2105	2105	2105	0
592	20240912	113700	3758460	2105	2105	2105	2105	0
593	20240912	113600	3758460	2105	2105	2105	2105	0
594	20240912	113500	3758460	2105	2105	2105	2105	0
595	20240912	113400	3758460	2105	2105	2105	2105	0
596	20240912	113300	3758460	2105	2105	2105	2105	0
597	20240912	113200	3758460	2105	2105	2105	2105	0
598	20240912	113100	3758460	2105	2105	2105	2105	0
599	20240912	113000	3758460	2105	2105	2105	2105	0
600	20240912	112900	3758460	2105	2105	2105	2105	0
601	20240912	112800	3758460	2105	2105	2105	2105	0
602	20240912	112700	3758460	2105	2105	2105	2105	0
603	20240912	112600	3758460	2105	2105	2105	2105	0
604	20240912	112500	3758460	2105	2105	2105	2105	0
605	20240912	112400	3758460	2105	2105	2105	2105	0
606	20240912	112300	3758460	2105	2105	2105	2105	0
607	20240912	112200	3758460	2105	2105	2105	2105	0
608	20240912	112100	3758460	2105	2105	2105	2105	0
609	20240912	112000	3758460	2105	2105	2105	2105	0
610	20240912	111900	3758460	2105	2105	2105	2105	0
611	20240912	111800	3758460	2105	2105	2105	2105	0
612	20240912	111700	3758460	2105	2105	2105	2105	0
613	20240912	111600	3758460	2105	2105	2105	2105	0
614	20240912	111500	3758460	2105	2105	2105	2105	0
615	20240912	111400	3758460	2105	2105	2105	2105	0
616	20240912	111300	3758460	2105	2105	2105	2105	0
617	20240912	111200	3758460	2105	2105	2105	2105	0
618	20240912	111100	3758460	2105	2105	2105	2105	0
619	20240912	111000	3758460	2105	2105	2105	2105	0
620	20240912	110900	3758460	2105	2105	2105	2105	0
621	20240912	110800	3758460	2105	2105	2105	2105	0
622	20240912	110700	3758460	2105	2105	2105	2105	0
623	20240912	110600	3758460	2105	2105	2105	2105	0
624	20240912	110500	3758460	2105	2105	2105	2105	0
625	20240912	110400	3758460	2105	2105	2105	2105	0
626	20240912	110300	3758460	2105	2105	2105	2105	0
627	20240912	110200	3758460	2105	2105	2105	2105	0
628	20240912	110100	3758460	2105	2105	2105	2105	0
629	20240912	110000	3758460	2105	2105	2105	2105	0
630	20240912	105900	3758460	2105	2105	2105	2105	0
631	20240912	105800	3758460	2105	2105	2105	2105	0
632	20240912	105700	3758460	2105	2105	2105	2105	0
633	20240912	105600	3758460	2105	2105	2105	2105	0
634	20240912	105500	3758460	2105	2105	2105	2105	0
635	20240912	105400	3758460	2105	2105	2105	2105	0
636	20240912	105300	3758460	2105	2105	2105	2105	0
637	20240912	105200	3758460	2105	2105	2105	2105	0
638	20240912	105100	3758460	2105	2105	2105	2105	0
639	20240912	105000	3758460	2105	2105	2105	2105	0
640	20240912	104900	3758460	2105	2105	2105	2105	0
641	20240912	104800	3758460	2105	2105	2105	2105	0
642	20240912	104700	3758460	2105	2105	2105	2105	1
643	20240912	104600	3756355	2095	2095	2095	2095	0
644	20240912	104500	3756355	2095	2095	2095	2095	0
645	20240912	104400	3756355	2095	2095	2095	2095	0
646	20240912	104300	3756355	2095	2095	2095	2095	0
647	20240912	104200	3756355	2095	2095	2095	2095	0
648	20240912	104100	3756355	2095	2095	2095	2095	0
649	20240912	104000	3756355	2095	2095	2095	2095	0
650	20240912	103900	3756355	2095	2095	2095	2095	0
651	20240912	103800	3756355	2095	2095	2095	2095	0
652	20240912	103700	3756355	2095	2095	2095	2095	0
653	20240912	103600	3756355	2095	2095	2095	2095	0
654	20240912	103500	3756355	2095	2095	2095	2095	0
655	20240912	103400	3756355	2095	2095	2095	2095	0
656	20240912	103300	3756355	2095	2095	2095	2095	0
657	20240912	103200	3756355	2095	2095	2095	2095	180
658	20240912	103100	3379255	2095	2095	2095	2095	0
659	20240912	103000	3379255	2095	2095	2095	2095	0
660	20240912	102900	3379255	2095	2095	2095	2095	0
661	20240912	102800	3379255	2095	2095	2095	2095	0
662	20240912	102700	3379255	2095	2095	2095	2095	0
663	20240912	102600	3379255	2095	2095	2095	2095	0
664	20240912	102500	3379255	2095	2095	2095	2095	0
665	20240912	102400	3379255	2095	2095	2095	2095	0
666	20240912	102300	3379255	2095	2095	2095	2095	0
667	20240912	102200	3379255	2095	2095	2095	2095	0
668	20240912	102100	3379255	2095	2095	2095	2095	0
669	20240912	102000	3379255	2095	2095	2095	2095	0
670	20240912	101900	3379255	2095	2095	2095	2095	0
671	20240912	101800	3379255	2095	2095	2095	2095	0
672	20240912	101700	3379255	2095	2095	2095	2095	0
673	20240912	101600	3379255	2095	2095	2095	2095	0
674	20240912	101500	3379255	2095	2095	2095	2095	0
675	20240912	101400	3379255	2095	2095	2095	2095	0
676	20240912	101300	3379255	2095	2095	2095	2095	0
677	20240912	101200	3379255	2095	2095	2095	2095	0
678	20240912	101100	3379255	2095	2095	2095	2095	0
679	20240912	101000	3379255	2095	2095	2095	2095	0
680	20240912	100900	3379255	2095	2095	2095	2095	0
681	20240912	100800	3379255	2095	2095	2095	2095	0
682	20240912	100700	3379255	2095	2095	2095	2095	0
683	20240912	100600	3379255	2095	2095	2095	2095	0
684	20240912	100500	3379255	2095	2095	2095	2095	0
685	20240912	100400	3379255	2095	2095	2095	2095	0
686	20240912	100300	3379255	2095	2095	2095	2095	0
687	20240912	100200	3379255	2095	2095	2095	2095	0
688	20240912	100100	3379255	2095	2095	2095	2095	0
689	20240912	100000	3379255	2095	2095	2095	2095	0
690	20240912	095900	3379255	2095	2095	2095	2095	0
691	20240912	095800	3379255	2095	2095	2095	2095	0
692	20240912	095700	3379255	2095	2095	2095	2095	0
693	20240912	095600	3379255	2095	2095	2095	2095	0
694	20240912	095500	3379255	2095	2095	2095	2095	1600
695	20240912	095400	27255	2105	2105	2105	2105	0
696	20240912	095300	27255	2105	2105	2105	2105	0
697	20240912	095200	27255	2105	2105	2105	2105	0
698	20240912	095100	27255	2105	2105	2105	2105	0
699	20240912	095000	27255	2105	2105	2105	2105	0
700	20240912	094900	27255	2105	2105	2105	2105	0
701	20240912	094800	27255	2105	2105	2105	2105	0
702	20240912	094700	27255	2105	2105	2105	2105	0
703	20240912	094600	27255	2105	2105	2105	2105	0
704	20240912	094500	27255	2105	2105	2105	2105	0
705	20240912	094400	27255	2105	2105	2105	2105	0
706	20240912	094300	27255	2105	2105	2105	2105	0
707	20240912	094200	27255	2105	2105	2105	2105	0
708	20240912	094100	27255	2105	2105	2105	2105	0
709	20240912	094000	27255	2105	2105	2105	2105	0
710	20240912	093900	27255	2105	2105	2105	2105	0
711	20240912	093800	27255	2105	2105	2105	2105	0
712	20240912	093700	27255	2105	2105	2105	2105	0
713	20240912	093600	27255	2105	2105	2105	2105	0
714	20240912	093500	27255	2105	2105	2105	2105	0
715	20240912	093400	27255	2105	2105	2105	2105	0
716	20240912	093300	27255	2105	2105	2105	2105	0
717	20240912	093200	27255	2105	2105	2105	2105	0
718	20240912	093100	27255	2105	2105	2105	2105	0
719	20240912	093000	27255	2105	2105	2105	2105	0
720	20240912	092900	27255	2105	2105	2105	2105	0
721	20240912	092800	27255	2105	2105	2105	2105	0
722	20240912	092700	27255	2105	2105	2105	2105	0
723	20240912	092600	27255	2105	2105	2105	2105	0
724	20240912	092500	27255	2105	2105	2105	2105	0
725	20240912	092400	27255	2105	2105	2105	2105	0
726	20240912	092300	27255	2105	2105	2105	2105	0
727	20240912	092200	27255	2105	2105	2105	2105	0
728	20240912	092100	27255	2105	2105	2105	2105	0
729	20240912	092000	27255	2105	2105	2105	2105	0
730	20240912	091900	27255	2105	2105	2105	2105	0
731	20240912	091800	27255	2105	2105	2105	2105	0
732	20240912	091700	27255	2105	2105	2105	2105	0
733	20240912	091600	27255	2105	2105	2105	2105	0
734	20240912	091500	27255	2105	2105	2105	2105	0
735	20240912	091400	27255	2105	2105	2105	2105	0
736	20240912	091300	27255	2105	2105	2105	2105	0
737	20240912	091200	27255	2105	2105	2105	2105	0
738	20240912	091100	27255	2105	2105	2105	2105	0
739	20240912	091000	27255	2105	2105	2105	2105	0
740	20240912	090900	27255	2105	2105	2105	2105	0
741	20240912	090800	27255	2105	2105	2105	2105	0
742	20240912	090700	27255	2105	2105	2105	2105	0
743	20240912	090600	27255	2105	2105	2105	2105	0
744	20240912	090500	27255	2105	2105	2105	2105	0
745	20240912	090400	27255	2105	2105	2105	2105	0
746	20240912	090300	27255	2105	2105	2105	2105	0
747	20240912	090200	27255	2105	2105	2105	2105	0
748	20240912	090100	27255	2105	2105	2105	2105	2
749	20240912	090000	23045	2095	2095	2095	2095	11