KissMeData/038950/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	192000	10594155	4165	4165	4165	4165	169
3	20240902	191900	10594155	4165	4165	4165	4165	0
4	20240902	191800	10594155	4165	4165	4165	4165	0
5	20240902	191700	10594155	4165	4165	4165	4165	0
6	20240902	191600	10594155	4165	4165	4165	4165	0
7	20240902	191500	10594155	4165	4165	4165	4165	0
8	20240902	191400	10594155	4165	4165	4165	4165	0
9	20240902	191300	10594155	4165	4165	4165	4165	0
10	20240902	191200	10594155	4165	4165	4165	4165	0
11	20240902	191100	10594155	4165	4165	4165	4165	0
12	20240902	191000	10594155	4165	4165	4165	4165	0
13	20240902	190900	10594155	4165	4165	4165	4165	0
14	20240902	190800	10594155	4165	4165	4165	4165	0
15	20240902	190700	10594155	4165	4165	4165	4165	0
16	20240902	190600	10594155	4165	4165	4165	4165	0
17	20240902	190500	10594155	4165	4165	4165	4165	0
18	20240902	190400	10594155	4165	4165	4165	4165	0
19	20240902	190300	10594155	4165	4165	4165	4165	0
20	20240902	190200	10594155	4165	4165	4165	4165	0
21	20240902	190100	10594155	4165	4165	4165	4165	0
22	20240902	190000	10594155	4165	4165	4165	4165	0
23	20240902	185900	10594155	4165	4165	4165	4165	0
24	20240902	185800	10594155	4165	4165	4165	4165	0
25	20240902	185700	10594155	4165	4165	4165	4165	0
26	20240902	185600	10594155	4165	4165	4165	4165	0
27	20240902	185500	10594155	4165	4165	4165	4165	0
28	20240902	185400	10594155	4165	4165	4165	4165	0
29	20240902	185300	10594155	4165	4165	4165	4165	0
30	20240902	185200	10594155	4165	4165	4165	4165	0
31	20240902	185100	10594155	4165	4165	4165	4165	0
32	20240902	185000	10594155	4165	4165	4165	4165	169
33	20240902	184900	10594155	4165	4165	4165	4165	0
34	20240902	184800	10594155	4165	4165	4165	4165	0
35	20240902	184700	10594155	4165	4165	4165	4165	0
36	20240902	184600	10594155	4165	4165	4165	4165	0
37	20240902	184500	10594155	4165	4165	4165	4165	0
38	20240902	184400	10594155	4165	4165	4165	4165	0
39	20240902	184300	10594155	4165	4165	4165	4165	0
40	20240902	184200	10594155	4165	4165	4165	4165	0
41	20240902	184100	10594155	4165	4165	4165	4165	0
42	20240902	184000	10594155	4165	4165	4165	4165	0
43	20240902	183900	10594155	4165	4165	4165	4165	0
44	20240902	183800	10594155	4165	4165	4165	4165	0
45	20240902	183700	10594155	4165	4165	4165	4165	0
46	20240902	183600	10594155	4165	4165	4165	4165	0
47	20240902	183500	10594155	4165	4165	4165	4165	0
48	20240902	183400	10594155	4165	4165	4165	4165	0
49	20240902	183300	10594155	4165	4165	4165	4165	0
50	20240902	183200	10594155	4165	4165	4165	4165	0
51	20240902	183100	10594155	4165	4165	4165	4165	0
52	20240902	183000	10594155	4165	4165	4165	4165	0
53	20240902	182900	10594155	4165	4165	4165	4165	0
54	20240902	182800	10594155	4165	4165	4165	4165	0
55	20240902	182700	10594155	4165	4165	4165	4165	0
56	20240902	182600	10594155	4165	4165	4165	4165	0
57	20240902	182500	10594155	4165	4165	4165	4165	0
58	20240902	182400	10594155	4165	4165	4165	4165	0
59	20240902	182300	10594155	4165	4165	4165	4165	0
60	20240902	182200	10594155	4165	4165	4165	4165	0
61	20240902	182100	10594155	4165	4165	4165	4165	0
62	20240902	182000	10594155	4165	4165	4165	4165	169
63	20240902	181900	10594155	4165	4165	4165	4165	0
64	20240902	181800	10594155	4165	4165	4165	4165	0
65	20240902	181700	10594155	4165	4165	4165	4165	0
66	20240902	181600	10594155	4165	4165	4165	4165	0
67	20240902	181500	10594155	4165	4165	4165	4165	0
68	20240902	181400	10594155	4165	4165	4165	4165	0
69	20240902	181300	10594155	4165	4165	4165	4165	0
70	20240902	181200	10594155	4165	4165	4165	4165	0
71	20240902	181100	10594155	4165	4165	4165	4165	0
72	20240902	181000	10594155	4165	4165	4165	4165	0
73	20240902	180900	10594155	4165	4165	4165	4165	0
74	20240902	180800	10594155	4165	4165	4165	4165	0
75	20240902	180700	10594155	4165	4165	4165	4165	0
76	20240902	180600	10594155	4165	4165	4165	4165	0
77	20240902	180500	10594155	4165	4165	4165	4165	0
78	20240902	180400	10594155	4165	4165	4165	4165	0
79	20240902	180300	10594155	4165	4165	4165	4165	0
80	20240902	180200	10594155	4165	4165	4165	4165	0
81	20240902	180100	10594155	4165	4165	4165	4165	0
82	20240902	180000	10594155	4165	4165	4165	4165	0
83	20240902	175900	10594155	4165	4165	4165	4165	0
84	20240902	175800	10594155	4165	4165	4165	4165	0
85	20240902	175700	10594155	4165	4165	4165	4165	0
86	20240902	175600	10594155	4165	4165	4165	4165	0
87	20240902	175500	10594155	4165	4165	4165	4165	0
88	20240902	175400	10594155	4165	4165	4165	4165	0
89	20240902	175300	10594155	4165	4165	4165	4165	0
90	20240902	175200	10594155	4165	4165	4165	4165	0
91	20240902	175100	10594155	4165	4165	4165	4165	0
92	20240902	175000	10594155	4165	4165	4165	4165	169
93	20240902	174900	10594155	4165	4165	4165	4165	0
94	20240902	174800	10594155	4165	4165	4165	4165	0
95	20240902	174700	10594155	4165	4165	4165	4165	0
96	20240902	174600	10594155	4165	4165	4165	4165	0
97	20240902	174500	10594155	4165	4165	4165	4165	0
98	20240902	174400	10594155	4165	4165	4165	4165	0
99	20240902	174300	10594155	4165	4165	4165	4165	0
100	20240902	174200	10594155	4165	4165	4165	4165	0
101	20240902	174100	10594155	4165	4165	4165	4165	0
102	20240902	174000	10594155	4165	4165	4165	4165	0
103	20240902	173900	10594155	4165	4165	4165	4165	0
104	20240902	173800	10594155	4165	4165	4165	4165	0
105	20240902	173700	10594155	4165	4165	4165	4165	0
106	20240902	173600	10594155	4165	4165	4165	4165	0
107	20240902	173500	10594155	4165	4165	4165	4165	0
108	20240902	173400	10594155	4165	4165	4165	4165	0
109	20240902	173300	10594155	4165	4165	4165	4165	0
110	20240902	173200	10594155	4165	4165	4165	4165	0
111	20240902	173100	10594155	4165	4165	4165	4165	0
112	20240902	173000	10594155	4165	4165	4165	4165	0
113	20240902	172900	10594155	4165	4165	4165	4165	0
114	20240902	172800	10594155	4165	4165	4165	4165	0
115	20240902	172700	10594155	4165	4165	4165	4165	0
116	20240902	172600	10594155	4165	4165	4165	4165	0
117	20240902	172500	10594155	4165	4165	4165	4165	0
118	20240902	172400	10594155	4165	4165	4165	4165	0
119	20240902	172300	10594155	4165	4165	4165	4165	0
120	20240902	172200	10594155	4165	4165	4165	4165	0
121	20240902	172100	10594155	4165	4165	4165	4165	0
122	20240902	172000	10594155	4165	4165	4165	4165	169
123	20240902	171900	10594155	4165	4165	4165	4165	0
124	20240902	171800	10594155	4165	4165	4165	4165	0
125	20240902	171700	10594155	4165	4165	4165	4165	0
126	20240902	171600	10594155	4165	4165	4165	4165	0
127	20240902	171500	10594155	4165	4165	4165	4165	0
128	20240902	171400	10594155	4165	4165	4165	4165	0
129	20240902	171300	10594155	4165	4165	4165	4165	0
130	20240902	171200	10594155	4165	4165	4165	4165	0
131	20240902	171100	10594155	4165	4165	4165	4165	0
132	20240902	171000	10594155	4165	4165	4165	4165	0
133	20240902	170900	10594155	4165	4165	4165	4165	0
134	20240902	170800	10594155	4165	4165	4165	4165	0
135	20240902	170700	10594155	4165	4165	4165	4165	0
136	20240902	170600	10594155	4165	4165	4165	4165	0
137	20240902	170500	10594155	4165	4165	4165	4165	0
138	20240902	170400	10594155	4165	4165	4165	4165	0
139	20240902	170300	10594155	4165	4165	4165	4165	0
140	20240902	170200	10594155	4165	4165	4165	4165	0
141	20240902	170100	10594155	4165	4165	4165	4165	0
142	20240902	170000	10594155	4165	4165	4165	4165	0
143	20240902	165900	10594155	4165	4165	4165	4165	0
144	20240902	165800	10594155	4165	4165	4165	4165	0
145	20240902	165700	10594155	4165	4165	4165	4165	0
146	20240902	165600	10594155	4165	4165	4165	4165	0
147	20240902	165500	10594155	4165	4165	4165	4165	0
148	20240902	165400	10594155	4165	4165	4165	4165	0
149	20240902	165300	10594155	4165	4165	4165	4165	0
150	20240902	165200	10594155	4165	4165	4165	4165	0
151	20240902	165100	10594155	4165	4165	4165	4165	0
152	20240902	165000	10594155	4165	4165	4165	4165	169
153	20240902	164900	10594155	4165	4165	4165	4165	0
154	20240902	164800	10594155	4165	4165	4165	4165	0
155	20240902	164700	10594155	4165	4165	4165	4165	0
156	20240902	164600	10594155	4165	4165	4165	4165	0
157	20240902	164500	10594155	4165	4165	4165	4165	0
158	20240902	164400	10594155	4165	4165	4165	4165	0
159	20240902	164300	10594155	4165	4165	4165	4165	0
160	20240902	164200	10594155	4165	4165	4165	4165	0
161	20240902	164100	10594155	4165	4165	4165	4165	0
162	20240902	164000	10594155	4165	4165	4165	4165	0
163	20240902	163900	10594155	4165	4165	4165	4165	0
164	20240902	163800	10594155	4165	4165	4165	4165	0
165	20240902	163700	10594155	4165	4165	4165	4165	0
166	20240902	163600	10594155	4165	4165	4165	4165	0
167	20240902	163500	10594155	4165	4165	4165	4165	0
168	20240902	163400	10594155	4165	4165	4165	4165	0
169	20240902	163300	10594155	4165	4165	4165	4165	0
170	20240902	163200	10594155	4165	4165	4165	4165	0
171	20240902	163100	10594155	4165	4165	4165	4165	0
172	20240902	163000	10594155	4165	4165	4165	4165	0
173	20240902	162900	10594155	4165	4165	4165	4165	0
174	20240902	162800	10594155	4165	4165	4165	4165	0
175	20240902	162700	10594155	4165	4165	4165	4165	0
176	20240902	162600	10594155	4165	4165	4165	4165	0
177	20240902	162500	10594155	4165	4165	4165	4165	0
178	20240902	162400	10594155	4165	4165	4165	4165	0
179	20240902	162300	10594155	4165	4165	4165	4165	0
180	20240902	162200	10594155	4165	4165	4165	4165	0
181	20240902	162100	10594155	4165	4165	4165	4165	0
182	20240902	162000	10594155	4165	4165	4165	4165	169
183	20240902	161900	10594155	4165	4165	4165	4165	0
184	20240902	161800	10594155	4165	4165	4165	4165	0
185	20240902	161700	10594155	4165	4165	4165	4165	0
186	20240902	161600	10594155	4165	4165	4165	4165	0
187	20240902	161500	10594155	4165	4165	4165	4165	0
188	20240902	161400	10594155	4165	4165	4165	4165	0
189	20240902	161300	10594155	4165	4165	4165	4165	0
190	20240902	161200	10594155	4165	4165	4165	4165	0
191	20240902	161100	10594155	4165	4165	4165	4165	0
192	20240902	161000	10594155	4165	4165	4165	4165	0
193	20240902	160900	10594155	4165	4165	4165	4165	0
194	20240902	160800	10594155	4165	4165	4165	4165	0
195	20240902	160700	10594155	4165	4165	4165	4165	0
196	20240902	160600	10594155	4165	4165	4165	4165	0
197	20240902	160500	10594155	4165	4165	4165	4165	0
198	20240902	160400	10594155	4165	4165	4165	4165	0
199	20240902	160300	10594155	4165	4165	4165	4165	0
200	20240902	160200	10594155	4165	4165	4165	4165	0
201	20240902	160100	10594155	4165	4165	4165	4165	0
202	20240902	160000	10594155	4165	4165	4165	4165	0
203	20240902	155900	10594155	4165	4165	4165	4165	0
204	20240902	155800	10594155	4165	4165	4165	4165	0
205	20240902	155700	10594155	4165	4165	4165	4165	0
206	20240902	155600	10594155	4165	4165	4165	4165	0
207	20240902	155500	10594155	4165	4165	4165	4165	0
208	20240902	155400	10594155	4165	4165	4165	4165	0
209	20240902	155300	10594155	4165	4165	4165	4165	0
210	20240902	155200	10594155	4165	4165	4165	4165	0
211	20240902	155100	10594155	4165	4165	4165	4165	0
212	20240902	155000	10594155	4165	4165	4165	4165	169
213	20240902	154900	10594155	4165	4165	4165	4165	0
214	20240902	154800	10594155	4165	4165	4165	4165	0
215	20240902	154700	10594155	4165	4165	4165	4165	0
216	20240902	154600	10594155	4165	4165	4165	4165	0
217	20240902	154500	10594155	4165	4165	4165	4165	0
218	20240902	154400	10594155	4165	4165	4165	4165	0
219	20240902	154300	10594155	4165	4165	4165	4165	0
220	20240902	154200	10594155	4165	4165	4165	4165	0
221	20240902	154100	10594155	4165	4165	4165	4165	0
222	20240902	154000	10594155	4165	4165	4165	4165	0
223	20240902	153900	10594155	4165	4165	4165	4165	0
224	20240902	153800	10594155	4165	4165	4165	4165	0
225	20240902	153700	10594155	4165	4165	4165	4165	0
226	20240902	153600	10594155	4165	4165	4165	4165	0
227	20240902	153500	10594155	4165	4165	4165	4165	0
228	20240902	153400	10594155	4165	4165	4165	4165	0
229	20240902	153300	10594155	4165	4165	4165	4165	0
230	20240902	153200	10594155	4165	4165	4165	4165	0
231	20240902	153100	10594155	4165	4165	4165	4165	0
232	20240902	153000	10594155	4165	4165	4165	4165	169
233	20240902	152900	9890270	4130	4130	4130	4130	0
234	20240902	152800	9890270	4130	4130	4130	4130	0
235	20240902	152700	9890270	4130	4130	4130	4130	0
236	20240902	152600	9890270	4130	4130	4130	4130	0
237	20240902	152500	9890270	4130	4130	4130	4130	0
238	20240902	152400	9890270	4130	4130	4130	4130	0
239	20240902	152300	9890270	4130	4130	4130	4130	0
240	20240902	152200	9890270	4130	4130	4130	4130	0
241	20240902	152100	9890270	4130	4130	4130	4130	0
242	20240902	152000	9890270	4130	4130	4130	4130	0
243	20240902	151900	9890270	4130	4130	4130	4130	0
244	20240902	151800	9890270	4130	4130	4130	4130	0
245	20240902	151700	9890270	4130	4130	4130	4130	0
246	20240902	151600	9890270	4130	4130	4130	4130	0
247	20240902	151500	9890270	4130	4130	4130	4130	5
248	20240902	151400	9869620	4130	4130	4130	4130	0
249	20240902	151300	9869620	4130	4130	4130	4130	0
250	20240902	151200	9869620	4130	4130	4130	4130	0
251	20240902	151100	9869620	4130	4130	4130	4130	0
252	20240902	151000	9869620	4130	4130	4130	4130	0
253	20240902	150900	9869620	4130	4130	4130	4130	0
254	20240902	150800	9869620	4130	4130	4130	4130	0
255	20240902	150700	9869620	4130	4130	4130	4130	7
256	20240902	150600	9840710	4130	4130	4130	4130	0
257	20240902	150500	9840710	4130	4130	4130	4130	0
258	20240902	150400	9840710	4130	4130	4130	4130	0
259	20240902	150300	9840710	4130	4130	4130	4130	0
260	20240902	150200	9840710	4130	4130	4130	4130	0
261	20240902	150100	9840710	4130	4130	4130	4130	0
262	20240902	150000	9840710	4130	4130	4130	4130	0
263	20240902	145900	9840710	4130	4130	4130	4130	0
264	20240902	145800	9840710	4130	4130	4130	4130	0
265	20240902	145700	9840710	4130	4130	4130	4130	0
266	20240902	145600	9840710	4130	4130	4130	4130	0
267	20240902	145500	9840710	4130	4130	4130	4130	0
268	20240902	145400	9840710	4130	4130	4130	4130	0
269	20240902	145300	9840710	4130	4130	4130	4130	0
270	20240902	145200	9840710	4130	4130	4130	4130	2
271	20240902	145100	9832450	4130	4130	4130	4130	0
272	20240902	145000	9832450	4130	4130	4130	4130	0
273	20240902	144900	9832450	4130	4130	4130	4130	0
274	20240902	144800	9832450	4130	4130	4130	4130	0
275	20240902	144700	9832450	4130	4130	4130	4130	0
276	20240902	144600	9832450	4130	4130	4130	4130	0
277	20240902	144500	9832450	4130	4130	4130	4130	0
278	20240902	144400	9832450	4130	4130	4130	4130	0
279	20240902	144300	9832450	4130	4130	4130	4130	0
280	20240902	144200	9832450	4130	4130	4130	4130	0
281	20240902	144100	9832450	4130	4130	4130	4130	0
282	20240902	144000	9832450	4130	4130	4130	4130	0
283	20240902	143900	9832450	4130	4130	4130	4130	0
284	20240902	143800	9832450	4130	4130	4130	4130	0
285	20240902	143700	9832450	4130	4130	4130	4130	0
286	20240902	143600	9832450	4130	4130	4130	4130	0
287	20240902	143500	9832450	4130	4130	4130	4130	0
288	20240902	143400	9832450	4130	4130	4130	4130	0
289	20240902	143300	9832450	4130	4130	4130	4130	0
290	20240902	143200	9832450	4130	4130	4130	4130	0
291	20240902	143100	9832450	4130	4130	4130	4130	1
292	20240902	143000	9828320	4130	4130	4130	4130	0
293	20240902	142900	9828320	4130	4130	4130	4130	0
294	20240902	142800	9828320	4130	4130	4130	4130	0
295	20240902	142700	9828320	4130	4130	4130	4130	0
296	20240902	142600	9828320	4130	4130	4130	4130	0
297	20240902	142500	9828320	4130	4130	4130	4130	0
298	20240902	142400	9828320	4130	4130	4130	4130	0
299	20240902	142300	9828320	4130	4130	4130	4130	0
300	20240902	142200	9828320	4130	4130	4130	4130	0
301	20240902	142100	9828320	4130	4130	4130	4130	0
302	20240902	142000	9828320	4130	4130	4130	4130	17
303	20240902	141900	9758110	4130	4135	4135	4130	156
304	20240902	141800	9113825	4140	4140	4140	4140	117
305	20240902	141700	8629445	4140	4140	4140	4140	0
306	20240902	141600	8629445	4140	4140	4140	4140	35
307	20240902	141500	8484545	4150	4150	4150	4150	0
308	20240902	141400	8484545	4150	4150	4150	4150	0
309	20240902	141300	8484545	4150	4150	4150	4150	0
310	20240902	141200	8484545	4150	4150	4150	4150	0
311	20240902	141100	8484545	4150	4150	4150	4150	0
312	20240902	141000	8484545	4150	4150	4150	4150	0
313	20240902	140900	8484545	4150	4150	4150	4150	0
314	20240902	140800	8484545	4150	4150	4150	4150	0
315	20240902	140700	8484545	4150	4150	4150	4150	0
316	20240902	140600	8484545	4150	4150	4150	4150	0
317	20240902	140500	8484545	4150	4150	4150	4150	0
318	20240902	140400	8484545	4150	4150	4150	4150	0
319	20240902	140300	8484545	4150	4150	4150	4150	0
320	20240902	140200	8484545	4150	4150	4150	4150	0
321	20240902	140100	8484545	4150	4150	4150	4150	0
322	20240902	140000	8484545	4150	4150	4150	4150	0
323	20240902	135900	8484545	4150	4150	4150	4150	0
324	20240902	135800	8484545	4150	4150	4150	4150	0
325	20240902	135700	8484545	4150	4150	4150	4150	0
326	20240902	135600	8484545	4150	4150	4150	4150	0
327	20240902	135500	8484545	4150	4150	4150	4150	0
328	20240902	135400	8484545	4150	4150	4150	4150	0
329	20240902	135300	8484545	4150	4150	4150	4150	0
330	20240902	135200	8484545	4150	4150	4150	4150	0
331	20240902	135100	8484545	4150	4150	4150	4150	0
332	20240902	135000	8484545	4150	4150	4150	4150	0
333	20240902	134900	8484545	4150	4150	4150	4150	0
334	20240902	134800	8484545	4150	4150	4150	4150	0
335	20240902	134700	8484545	4150	4150	4150	4150	0
336	20240902	134600	8484545	4150	4150	4150	4150	0
337	20240902	134500	8484545	4150	4150	4150	4150	0
338	20240902	134400	8484545	4150	4150	4150	4150	0
339	20240902	134300	8484545	4150	4150	4150	4150	0
340	20240902	134200	8484545	4150	4150	4150	4150	0
341	20240902	134100	8484545	4150	4150	4150	4150	0
342	20240902	134000	8484545	4150	4150	4150	4150	0
343	20240902	133900	8484545	4150	4150	4150	4150	0
344	20240902	133800	8484545	4150	4150	4150	4150	0
345	20240902	133700	8484545	4150	4150	4150	4150	0
346	20240902	133600	8484545	4150	4150	4150	4150	0
347	20240902	133500	8484545	4150	4150	4150	4150	0
348	20240902	133400	8484545	4150	4150	4150	4150	0
349	20240902	133300	8484545	4150	4150	4150	4150	0
350	20240902	133200	8484545	4150	4150	4150	4150	0
351	20240902	133100	8484545	4150	4150	4150	4150	0
352	20240902	133000	8484545	4150	4150	4150	4150	0
353	20240902	132900	8484545	4150	4150	4150	4150	0
354	20240902	132800	8484545	4150	4150	4150	4150	0
355	20240902	132700	8484545	4150	4150	4150	4150	0
356	20240902	132600	8484545	4150	4150	4150	4150	0
357	20240902	132500	8484545	4150	4150	4150	4150	0
358	20240902	132400	8484545	4150	4150	4150	4150	0
359	20240902	132300	8484545	4150	4150	4150	4150	0
360	20240902	132200	8484545	4150	4150	4150	4150	0
361	20240902	132100	8484545	4150	4150	4150	4150	0
362	20240902	132000	8484545	4150	4150	4150	4150	0
363	20240902	131900	8484545	4150	4150	4150	4150	0
364	20240902	131800	8484545	4150	4150	4150	4150	0
365	20240902	131700	8484545	4150	4150	4150	4150	0
366	20240902	131600	8484545	4150	4150	4150	4150	0
367	20240902	131500	8484545	4150	4150	4150	4150	0
368	20240902	131400	8484545	4150	4150	4150	4150	0
369	20240902	131300	8484545	4150	4150	4150	4150	0
370	20240902	131200	8484545	4150	4150	4150	4150	0
371	20240902	131100	8484545	4150	4150	4150	4150	0
372	20240902	131000	8484545	4150	4150	4150	4150	0
373	20240902	130900	8484545	4150	4150	4150	4150	0
374	20240902	130800	8484545	4150	4150	4150	4150	0
375	20240902	130700	8484545	4150	4150	4150	4150	0
376	20240902	130600	8484545	4150	4150	4150	4150	0
377	20240902	130500	8484545	4150	4150	4150	4150	0
378	20240902	130400	8484545	4150	4150	4150	4150	0
379	20240902	130300	8484545	4150	4150	4150	4150	0
380	20240902	130200	8484545	4150	4150	4150	4150	0
381	20240902	130100	8484545	4150	4150	4150	4150	1
382	20240902	130000	8480395	4150	4150	4150	4150	0
383	20240902	125900	8480395	4150	4150	4150	4150	0
384	20240902	125800	8480395	4150	4150	4150	4150	0
385	20240902	125700	8480395	4150	4150	4150	4150	0
386	20240902	125600	8480395	4150	4150	4150	4150	0
387	20240902	125500	8480395	4150	4150	4150	4150	0
388	20240902	125400	8480395	4150	4150	4150	4150	0
389	20240902	125300	8480395	4150	4150	4150	4150	0
390	20240902	125200	8480395	4150	4150	4150	4150	0
391	20240902	125100	8480395	4150	4150	4150	4150	0
392	20240902	125000	8480395	4150	4150	4150	4150	0
393	20240902	124900	8480395	4150	4150	4150	4150	0
394	20240902	124800	8480395	4150	4150	4150	4150	0
395	20240902	124700	8480395	4150	4150	4150	4150	0
396	20240902	124600	8480395	4150	4150	4150	4150	0
397	20240902	124500	8480395	4150	4150	4150	4150	0
398	20240902	124400	8480395	4150	4150	4150	4150	10
399	20240902	124300	8438895	4150	4150	4150	4150	0
400	20240902	124200	8438895	4150	4150	4150	4150	0
401	20240902	124100	8438895	4150	4150	4150	4150	0
402	20240902	124000	8438895	4150	4150	4150	4150	0
403	20240902	123900	8438895	4150	4150	4150	4150	0
404	20240902	123800	8438895	4150	4150	4150	4150	5
405	20240902	123700	8418145	4135	4135	4135	4135	0
406	20240902	123600	8418145	4135	4135	4135	4135	0
407	20240902	123500	8418145	4135	4135	4135	4135	0
408	20240902	123400	8418145	4135	4135	4135	4135	0
409	20240902	123300	8418145	4135	4135	4135	4135	0
410	20240902	123200	8418145	4135	4135	4135	4135	0
411	20240902	123100	8418145	4135	4135	4135	4135	0
412	20240902	123000	8418145	4135	4135	4135	4135	0
413	20240902	122900	8418145	4135	4135	4135	4135	0
414	20240902	122800	8418145	4135	4135	4135	4135	0
415	20240902	122700	8418145	4135	4135	4135	4135	0
416	20240902	122600	8418145	4135	4135	4135	4135	0
417	20240902	122500	8418145	4135	4135	4135	4135	0
418	20240902	122400	8418145	4135	4135	4135	4135	0
419	20240902	122300	8418145	4135	4135	4135	4135	0
420	20240902	122200	8418145	4135	4135	4135	4135	0
421	20240902	122100	8418145	4135	4135	4135	4135	0
422	20240902	122000	8418145	4135	4135	4135	4135	0
423	20240902	121900	8418145	4135	4135	4135	4135	0
424	20240902	121800	8418145	4135	4135	4135	4135	0
425	20240902	121700	8418145	4135	4135	4135	4135	0
426	20240902	121600	8418145	4135	4135	4135	4135	0
427	20240902	121500	8418145	4135	4135	4135	4135	0
428	20240902	121400	8418145	4135	4135	4135	4135	0
429	20240902	121300	8418145	4135	4135	4135	4135	0
430	20240902	121200	8418145	4135	4135	4135	4135	0
431	20240902	121100	8418145	4135	4135	4135	4135	0
432	20240902	121000	8418145	4135	4135	4135	4135	0
433	20240902	120900	8418145	4135	4135	4135	4135	0
434	20240902	120800	8418145	4135	4135	4135	4135	0
435	20240902	120700	8418145	4135	4135	4135	4135	0
436	20240902	120600	8418145	4135	4135	4135	4135	0
437	20240902	120500	8418145	4135	4135	4135	4135	0
438	20240902	120400	8418145	4135	4135	4135	4135	0
439	20240902	120300	8418145	4135	4135	4135	4135	0
440	20240902	120200	8418145	4135	4135	4135	4135	0
441	20240902	120100	8418145	4135	4135	4135	4135	0
442	20240902	120000	8418145	4135	4135	4135	4135	0
443	20240902	115900	8418145	4135	4135	4135	4135	0
444	20240902	115800	8418145	4135	4135	4135	4135	0
445	20240902	115700	8418145	4135	4135	4135	4135	0
446	20240902	115600	8418145	4135	4135	4135	4135	0
447	20240902	115500	8418145	4135	4135	4135	4135	1
448	20240902	115400	8414010	4145	4145	4145	4145	0
449	20240902	115300	8414010	4145	4145	4145	4145	0
450	20240902	115200	8414010	4145	4145	4145	4145	0
451	20240902	115100	8414010	4145	4145	4145	4145	0
452	20240902	115000	8414010	4145	4145	4145	4145	0
453	20240902	114900	8414010	4145	4145	4145	4145	0
454	20240902	114800	8414010	4145	4145	4145	4145	0
455	20240902	114700	8414010	4145	4145	4145	4145	0
456	20240902	114600	8414010	4145	4145	4145	4145	0
457	20240902	114500	8414010	4145	4145	4145	4145	0
458	20240902	114400	8414010	4145	4145	4145	4145	0
459	20240902	114300	8414010	4145	4145	4145	4145	0
460	20240902	114200	8414010	4145	4145	4145	4145	0
461	20240902	114100	8414010	4145	4145	4145	4145	0
462	20240902	114000	8414010	4145	4145	4145	4145	0
463	20240902	113900	8414010	4145	4145	4145	4145	0
464	20240902	113800	8414010	4145	4145	4145	4145	0
465	20240902	113700	8414010	4145	4145	4145	4145	0
466	20240902	113600	8414010	4145	4145	4145	4145	0
467	20240902	113500	8414010	4145	4145	4145	4145	0
468	20240902	113400	8414010	4145	4145	4145	4145	0
469	20240902	113300	8414010	4145	4145	4145	4145	0
470	20240902	113200	8414010	4145	4145	4145	4145	0
471	20240902	113100	8414010	4145	4145	4145	4145	0
472	20240902	113000	8414010	4145	4145	4145	4145	0
473	20240902	112900	8414010	4145	4145	4145	4145	0
474	20240902	112800	8414010	4145	4145	4145	4145	0
475	20240902	112700	8414010	4145	4145	4145	4145	0
476	20240902	112600	8414010	4145	4145	4145	4145	0
477	20240902	112500	8414010	4145	4145	4145	4145	0
478	20240902	112400	8414010	4145	4145	4145	4145	0
479	20240902	112300	8414010	4145	4145	4145	4145	0
480	20240902	112200	8414010	4145	4145	4145	4145	0
481	20240902	112100	8414010	4145	4145	4145	4145	0
482	20240902	112000	8414010	4145	4145	4145	4145	0
483	20240902	111900	8414010	4145	4145	4145	4145	0
484	20240902	111800	8414010	4145	4145	4145	4145	0
485	20240902	111700	8414010	4145	4145	4145	4145	0
486	20240902	111600	8414010	4145	4145	4145	4145	0
487	20240902	111500	8414010	4145	4145	4145	4145	0
488	20240902	111400	8414010	4145	4145	4145	4145	0
489	20240902	111300	8414010	4145	4145	4145	4145	0
490	20240902	111200	8414010	4145	4145	4145	4145	0
491	20240902	111100	8414010	4145	4145	4145	4145	0
492	20240902	111000	8414010	4145	4145	4145	4145	0
493	20240902	110900	8414010	4145	4145	4145	4145	0
494	20240902	110800	8414010	4145	4145	4145	4145	0
495	20240902	110700	8414010	4145	4145	4145	4145	0
496	20240902	110600	8414010	4145	4150	4150	4145	45
497	20240902	110500	8227270	4150	4150	4150	4150	0
498	20240902	110400	8227270	4150	4150	4150	4150	0
499	20240902	110300	8227270	4150	4150	4150	4150	0
500	20240902	110200	8227270	4150	4150	4150	4150	0
501	20240902	110100	8227270	4150	4150	4150	4150	0
502	20240902	110000	8227270	4150	4150	4150	4150	0
503	20240902	105900	8227270	4150	4150	4150	4150	0
504	20240902	105800	8227270	4150	4150	4150	4150	0
505	20240902	105700	8227270	4150	4150	4150	4150	0
506	20240902	105600	8227270	4150	4150	4150	4150	0
507	20240902	105500	8227270	4150	4150	4150	4150	0
508	20240902	105400	8227270	4150	4150	4150	4150	0
509	20240902	105300	8227270	4150	4150	4150	4150	0
510	20240902	105200	8227270	4150	4150	4150	4150	0
511	20240902	105100	8227270	4150	4150	4150	4150	0
512	20240902	105000	8227270	4150	4150	4150	4150	0
513	20240902	104900	8227270	4150	4150	4150	4150	0
514	20240902	104800	8227270	4150	4150	4150	4150	0
515	20240902	104700	8227270	4150	4150	4150	4150	0
516	20240902	104600	8227270	4150	4150	4150	4150	0
517	20240902	104500	8227270	4150	4150	4150	4150	21
518	20240902	104400	8140120	4165	4165	4165	4165	0
519	20240902	104300	8140120	4165	4165	4165	4165	0
520	20240902	104200	8140120	4165	4165	4165	4165	0
521	20240902	104100	8140120	4165	4165	4165	4165	0
522	20240902	104000	8140120	4165	4165	4165	4165	0
523	20240902	103900	8140120	4165	4165	4165	4165	0
524	20240902	103800	8140120	4165	4165	4165	4165	0
525	20240902	103700	8140120	4165	4165	4165	4165	0
526	20240902	103600	8140120	4165	4165	4165	4165	0
527	20240902	103500	8140120	4165	4165	4165	4165	0
528	20240902	103400	8140120	4165	4165	4165	4165	0
529	20240902	103300	8140120	4165	4165	4165	4165	0
530	20240902	103200	8140120	4165	4165	4165	4165	0
531	20240902	103100	8140120	4165	4165	4165	4165	0
532	20240902	103000	8140120	4165	4165	4165	4165	0
533	20240902	102900	8140120	4165	4165	4165	4165	0
534	20240902	102800	8140120	4165	4165	4165	4165	0
535	20240902	102700	8140120	4165	4165	4165	4165	0
536	20240902	102600	8140120	4165	4165	4165	4165	0
537	20240902	102500	8140120	4165	4165	4165	4165	98
538	20240902	102400	7731950	4170	4170	4170	4170	0
539	20240902	102300	7731950	4170	4170	4170	4170	0
540	20240902	102200	7731950	4170	4170	4170	4170	0
541	20240902	102100	7731950	4170	4170	4170	4170	0
542	20240902	102000	7731950	4170	4170	4170	4170	0
543	20240902	101900	7731950	4170	4170	4170	4170	0
544	20240902	101800	7731950	4170	4170	4170	4170	0
545	20240902	101700	7731950	4170	4170	4170	4170	0
546	20240902	101600	7731950	4170	4170	4170	4170	0
547	20240902	101500	7731950	4170	4170	4170	4170	0
548	20240902	101400	7731950	4170	4170	4170	4170	0
549	20240902	101300	7731950	4170	4170	4170	4170	0
550	20240902	101200	7731950	4170	4170	4170	4170	0
551	20240902	101100	7731950	4170	4170	4170	4170	0
552	20240902	101000	7731950	4170	4170	4170	4170	0
553	20240902	100900	7731950	4170	4170	4170	4170	10
554	20240902	100800	7690250	4190	4190	4190	4190	0
555	20240902	100700	7690250	4190	4190	4190	4190	0
556	20240902	100600	7690250	4190	4190	4190	4190	0
557	20240902	100500	7690250	4190	4190	4190	4190	0
558	20240902	100400	7690250	4190	4190	4190	4190	0
559	20240902	100300	7690250	4190	4190	4190	4190	0
560	20240902	100200	7690250	4190	4190	4190	4190	0
561	20240902	100100	7690250	4190	4190	4190	4190	0
562	20240902	100000	7690250	4190	4190	4190	4190	0
563	20240902	095900	7690250	4190	4190	4190	4190	0
564	20240902	095800	7690250	4190	4190	4190	4190	0
565	20240902	095700	7690250	4190	4190	4190	4190	0
566	20240902	095600	7690250	4190	4190	4190	4190	0
567	20240902	095500	7690250	4190	4190	4190	4190	0
568	20240902	095400	7690250	4190	4190	4190	4190	0
569	20240902	095300	7690250	4190	4190	4190	4190	0
570	20240902	095200	7690250	4190	4190	4190	4190	0
571	20240902	095100	7690250	4190	4190	4190	4190	0
572	20240902	095000	7690250	4190	4190	4190	4190	0
573	20240902	094900	7690250	4190	4190	4190	4190	0
574	20240902	094800	7690250	4190	4190	4190	4190	0
575	20240902	094700	7690250	4190	4190	4190	4190	0
576	20240902	094600	7690250	4190	4190	4190	4190	0
577	20240902	094500	7690250	4190	4190	4190	4190	0
578	20240902	094400	7690250	4190	4190	4190	4190	0
579	20240902	094300	7690250	4190	4190	4190	4190	0
580	20240902	094200	7690250	4190	4190	4190	4190	0
581	20240902	094100	7690250	4190	4190	4190	4190	0
582	20240902	094000	7690250	4190	4190	4190	4190	0
583	20240902	093900	7690250	4190	4190	4190	4190	0
584	20240902	093800	7690250	4190	4190	4190	4190	0
585	20240902	093700	7690250	4190	4130	4190	4130	158
586	20240902	093600	7032050	4130	4130	4130	4130	0
587	20240902	093500	7032050	4130	4130	4130	4130	0
588	20240902	093400	7032050	4130	4130	4130	4130	0
589	20240902	093300	7032050	4130	4130	4130	4130	0
590	20240902	093200	7032050	4130	4130	4130	4130	0
591	20240902	093100	7032050	4130	4130	4130	4130	0
592	20240902	093000	7032050	4130	4130	4130	4130	0
593	20240902	092900	7032050	4130	4130	4130	4130	0
594	20240902	092800	7032050	4130	4130	4130	4130	0
595	20240902	092700	7032050	4130	4130	4130	4130	0
596	20240902	092600	7032050	4130	4130	4130	4130	0
597	20240902	092500	7032050	4130	4130	4130	4130	0
598	20240902	092400	7032050	4130	4130	4130	4130	0
599	20240902	092300	7032050	4130	4130	4130	4130	0
600	20240902	092200	7032050	4130	4130	4130	4130	236
601	20240902	092100	6057370	4130	4130	4130	4130	0
602	20240902	092000	6057370	4130	4140	4140	4130	550
603	20240902	091900	3783805	4155	4155	4155	4155	0
604	20240902	091800	3783805	4155	4155	4155	4155	0
605	20240902	091700	3783805	4155	4155	4155	4155	0
606	20240902	091600	3783805	4155	4155	4155	4155	0
607	20240902	091500	3783805	4155	4155	4155	4155	1
608	20240902	091400	3779650	4130	4130	4130	4130	10
609	20240902	091300	3738350	4190	4190	4190	4190	0
610	20240902	091200	3738350	4190	4190	4190	4190	0
611	20240902	091100	3738350	4190	4190	4190	4190	0
612	20240902	091000	3738350	4190	4190	4190	4190	0
613	20240902	090900	3738350	4190	4190	4190	4190	0
614	20240902	090800	3738350	4190	4190	4190	4190	1
615	20240902	090700	3734160	4120	4175	4175	4120	719
616	20240902	090600	753930	4200	4200	4200	4200	0
617	20240902	090500	753930	4200	4200	4200	4200	0
618	20240902	090400	753930	4200	4200	4200	4200	0
619	20240902	090300	753930	4200	4200	4200	4200	0
620	20240902	090200	753930	4200	4200	4200	4200	0
621	20240902	090100	753930	4200	4200	4200	4200	0
622	20240902	090000	753930	4200	4205	4205	4130	181