KissMeData/422040/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	212400	1784645	2090	2090	2090	2090	25
3	20240902	212300	1784645	2090	2090	2090	2090	0
4	20240902	212200	1784645	2090	2090	2090	2090	0
5	20240902	212100	1784645	2090	2090	2090	2090	0
6	20240902	212000	1784645	2090	2090	2090	2090	0
7	20240902	211900	1784645	2090	2090	2090	2090	0
8	20240902	211800	1784645	2090	2090	2090	2090	0
9	20240902	211700	1784645	2090	2090	2090	2090	0
10	20240902	211600	1784645	2090	2090	2090	2090	0
11	20240902	211500	1784645	2090	2090	2090	2090	0
12	20240902	211400	1784645	2090	2090	2090	2090	0
13	20240902	211300	1784645	2090	2090	2090	2090	0
14	20240902	211200	1784645	2090	2090	2090	2090	0
15	20240902	211100	1784645	2090	2090	2090	2090	0
16	20240902	211000	1784645	2090	2090	2090	2090	0
17	20240902	210900	1784645	2090	2090	2090	2090	0
18	20240902	210800	1784645	2090	2090	2090	2090	0
19	20240902	210700	1784645	2090	2090	2090	2090	0
20	20240902	210600	1784645	2090	2090	2090	2090	0
21	20240902	210500	1784645	2090	2090	2090	2090	0
22	20240902	210400	1784645	2090	2090	2090	2090	0
23	20240902	210300	1784645	2090	2090	2090	2090	0
24	20240902	210200	1784645	2090	2090	2090	2090	0
25	20240902	210100	1784645	2090	2090	2090	2090	0
26	20240902	210000	1784645	2090	2090	2090	2090	0
27	20240902	205900	1784645	2090	2090	2090	2090	0
28	20240902	205800	1784645	2090	2090	2090	2090	0
29	20240902	205700	1784645	2090	2090	2090	2090	0
30	20240902	205600	1784645	2090	2090	2090	2090	0
31	20240902	205500	1784645	2090	2090	2090	2090	0
32	20240902	205400	1784645	2090	2090	2090	2090	25
33	20240902	205300	1784645	2090	2090	2090	2090	0
34	20240902	205200	1784645	2090	2090	2090	2090	0
35	20240902	205100	1784645	2090	2090	2090	2090	0
36	20240902	205000	1784645	2090	2090	2090	2090	0
37	20240902	204900	1784645	2090	2090	2090	2090	0
38	20240902	204800	1784645	2090	2090	2090	2090	0
39	20240902	204700	1784645	2090	2090	2090	2090	0
40	20240902	204600	1784645	2090	2090	2090	2090	0
41	20240902	204500	1784645	2090	2090	2090	2090	0
42	20240902	204400	1784645	2090	2090	2090	2090	0
43	20240902	204300	1784645	2090	2090	2090	2090	0
44	20240902	204200	1784645	2090	2090	2090	2090	0
45	20240902	204100	1784645	2090	2090	2090	2090	0
46	20240902	204000	1784645	2090	2090	2090	2090	0
47	20240902	203900	1784645	2090	2090	2090	2090	0
48	20240902	203800	1784645	2090	2090	2090	2090	0
49	20240902	203700	1784645	2090	2090	2090	2090	0
50	20240902	203600	1784645	2090	2090	2090	2090	0
51	20240902	203500	1784645	2090	2090	2090	2090	0
52	20240902	203400	1784645	2090	2090	2090	2090	0
53	20240902	203300	1784645	2090	2090	2090	2090	0
54	20240902	203200	1784645	2090	2090	2090	2090	0
55	20240902	203100	1784645	2090	2090	2090	2090	0
56	20240902	203000	1784645	2090	2090	2090	2090	0
57	20240902	202900	1784645	2090	2090	2090	2090	0
58	20240902	202800	1784645	2090	2090	2090	2090	0
59	20240902	202700	1784645	2090	2090	2090	2090	0
60	20240902	202600	1784645	2090	2090	2090	2090	0
61	20240902	202500	1784645	2090	2090	2090	2090	0
62	20240902	202400	1784645	2090	2090	2090	2090	25
63	20240902	202300	1784645	2090	2090	2090	2090	0
64	20240902	202200	1784645	2090	2090	2090	2090	0
65	20240902	202100	1784645	2090	2090	2090	2090	0
66	20240902	202000	1784645	2090	2090	2090	2090	0
67	20240902	201900	1784645	2090	2090	2090	2090	0
68	20240902	201800	1784645	2090	2090	2090	2090	0
69	20240902	201700	1784645	2090	2090	2090	2090	0
70	20240902	201600	1784645	2090	2090	2090	2090	0
71	20240902	201500	1784645	2090	2090	2090	2090	0
72	20240902	201400	1784645	2090	2090	2090	2090	0
73	20240902	201300	1784645	2090	2090	2090	2090	0
74	20240902	201200	1784645	2090	2090	2090	2090	0
75	20240902	201100	1784645	2090	2090	2090	2090	0
76	20240902	201000	1784645	2090	2090	2090	2090	0
77	20240902	200900	1784645	2090	2090	2090	2090	0
78	20240902	200800	1784645	2090	2090	2090	2090	0
79	20240902	200700	1784645	2090	2090	2090	2090	0
80	20240902	200600	1784645	2090	2090	2090	2090	0
81	20240902	200500	1784645	2090	2090	2090	2090	0
82	20240902	200400	1784645	2090	2090	2090	2090	0
83	20240902	200300	1784645	2090	2090	2090	2090	0
84	20240902	200200	1784645	2090	2090	2090	2090	0
85	20240902	200100	1784645	2090	2090	2090	2090	0
86	20240902	200000	1784645	2090	2090	2090	2090	0
87	20240902	195900	1784645	2090	2090	2090	2090	0
88	20240902	195800	1784645	2090	2090	2090	2090	0
89	20240902	195700	1784645	2090	2090	2090	2090	0
90	20240902	195600	1784645	2090	2090	2090	2090	0
91	20240902	195500	1784645	2090	2090	2090	2090	0
92	20240902	195400	1784645	2090	2090	2090	2090	25
93	20240902	195300	1784645	2090	2090	2090	2090	0
94	20240902	195200	1784645	2090	2090	2090	2090	0
95	20240902	195100	1784645	2090	2090	2090	2090	0
96	20240902	195000	1784645	2090	2090	2090	2090	0
97	20240902	194900	1784645	2090	2090	2090	2090	0
98	20240902	194800	1784645	2090	2090	2090	2090	0
99	20240902	194700	1784645	2090	2090	2090	2090	0
100	20240902	194600	1784645	2090	2090	2090	2090	0
101	20240902	194500	1784645	2090	2090	2090	2090	0
102	20240902	194400	1784645	2090	2090	2090	2090	0
103	20240902	194300	1784645	2090	2090	2090	2090	0
104	20240902	194200	1784645	2090	2090	2090	2090	0
105	20240902	194100	1784645	2090	2090	2090	2090	0
106	20240902	194000	1784645	2090	2090	2090	2090	0
107	20240902	193900	1784645	2090	2090	2090	2090	0
108	20240902	193800	1784645	2090	2090	2090	2090	0
109	20240902	193700	1784645	2090	2090	2090	2090	0
110	20240902	193600	1784645	2090	2090	2090	2090	0
111	20240902	193500	1784645	2090	2090	2090	2090	0
112	20240902	193400	1784645	2090	2090	2090	2090	0
113	20240902	193300	1784645	2090	2090	2090	2090	0
114	20240902	193200	1784645	2090	2090	2090	2090	0
115	20240902	193100	1784645	2090	2090	2090	2090	0
116	20240902	193000	1784645	2090	2090	2090	2090	0
117	20240902	192900	1784645	2090	2090	2090	2090	0
118	20240902	192800	1784645	2090	2090	2090	2090	0
119	20240902	192700	1784645	2090	2090	2090	2090	0
120	20240902	192600	1784645	2090	2090	2090	2090	0
121	20240902	192500	1784645	2090	2090	2090	2090	0
122	20240902	192400	1784645	2090	2090	2090	2090	25
123	20240902	192300	1784645	2090	2090	2090	2090	0
124	20240902	192200	1784645	2090	2090	2090	2090	0
125	20240902	192100	1784645	2090	2090	2090	2090	0
126	20240902	192000	1784645	2090	2090	2090	2090	0
127	20240902	191900	1784645	2090	2090	2090	2090	0
128	20240902	191800	1784645	2090	2090	2090	2090	0
129	20240902	191700	1784645	2090	2090	2090	2090	0
130	20240902	191600	1784645	2090	2090	2090	2090	0
131	20240902	191500	1784645	2090	2090	2090	2090	0
132	20240902	191400	1784645	2090	2090	2090	2090	0
133	20240902	191300	1784645	2090	2090	2090	2090	0
134	20240902	191200	1784645	2090	2090	2090	2090	0
135	20240902	191100	1784645	2090	2090	2090	2090	0
136	20240902	191000	1784645	2090	2090	2090	2090	0
137	20240902	190900	1784645	2090	2090	2090	2090	0
138	20240902	190800	1784645	2090	2090	2090	2090	0
139	20240902	190700	1784645	2090	2090	2090	2090	0
140	20240902	190600	1784645	2090	2090	2090	2090	0
141	20240902	190500	1784645	2090	2090	2090	2090	0
142	20240902	190400	1784645	2090	2090	2090	2090	0
143	20240902	190300	1784645	2090	2090	2090	2090	0
144	20240902	190200	1784645	2090	2090	2090	2090	0
145	20240902	190100	1784645	2090	2090	2090	2090	0
146	20240902	190000	1784645	2090	2090	2090	2090	0
147	20240902	185900	1784645	2090	2090	2090	2090	0
148	20240902	185800	1784645	2090	2090	2090	2090	0
149	20240902	185700	1784645	2090	2090	2090	2090	0
150	20240902	185600	1784645	2090	2090	2090	2090	0
151	20240902	185500	1784645	2090	2090	2090	2090	0
152	20240902	185400	1784645	2090	2090	2090	2090	25
153	20240902	185300	1784645	2090	2090	2090	2090	0
154	20240902	185200	1784645	2090	2090	2090	2090	0
155	20240902	185100	1784645	2090	2090	2090	2090	0
156	20240902	185000	1784645	2090	2090	2090	2090	0
157	20240902	184900	1784645	2090	2090	2090	2090	0
158	20240902	184800	1784645	2090	2090	2090	2090	0
159	20240902	184700	1784645	2090	2090	2090	2090	0
160	20240902	184600	1784645	2090	2090	2090	2090	0
161	20240902	184500	1784645	2090	2090	2090	2090	0
162	20240902	184400	1784645	2090	2090	2090	2090	0
163	20240902	184300	1784645	2090	2090	2090	2090	0
164	20240902	184200	1784645	2090	2090	2090	2090	0
165	20240902	184100	1784645	2090	2090	2090	2090	0
166	20240902	184000	1784645	2090	2090	2090	2090	0
167	20240902	183900	1784645	2090	2090	2090	2090	0
168	20240902	183800	1784645	2090	2090	2090	2090	0
169	20240902	183700	1784645	2090	2090	2090	2090	0
170	20240902	183600	1784645	2090	2090	2090	2090	0
171	20240902	183500	1784645	2090	2090	2090	2090	0
172	20240902	183400	1784645	2090	2090	2090	2090	0
173	20240902	183300	1784645	2090	2090	2090	2090	0
174	20240902	183200	1784645	2090	2090	2090	2090	0
175	20240902	183100	1784645	2090	2090	2090	2090	0
176	20240902	183000	1784645	2090	2090	2090	2090	0
177	20240902	182900	1784645	2090	2090	2090	2090	0
178	20240902	182800	1784645	2090	2090	2090	2090	0
179	20240902	182700	1784645	2090	2090	2090	2090	0
180	20240902	182600	1784645	2090	2090	2090	2090	0
181	20240902	182500	1784645	2090	2090	2090	2090	0
182	20240902	182400	1784645	2090	2090	2090	2090	25
183	20240902	182300	1784645	2090	2090	2090	2090	0
184	20240902	182200	1784645	2090	2090	2090	2090	0
185	20240902	182100	1784645	2090	2090	2090	2090	0
186	20240902	182000	1784645	2090	2090	2090	2090	0
187	20240902	181900	1784645	2090	2090	2090	2090	0
188	20240902	181800	1784645	2090	2090	2090	2090	0
189	20240902	181700	1784645	2090	2090	2090	2090	0
190	20240902	181600	1784645	2090	2090	2090	2090	0
191	20240902	181500	1784645	2090	2090	2090	2090	0
192	20240902	181400	1784645	2090	2090	2090	2090	0
193	20240902	181300	1784645	2090	2090	2090	2090	0
194	20240902	181200	1784645	2090	2090	2090	2090	0
195	20240902	181100	1784645	2090	2090	2090	2090	0
196	20240902	181000	1784645	2090	2090	2090	2090	0
197	20240902	180900	1784645	2090	2090	2090	2090	0
198	20240902	180800	1784645	2090	2090	2090	2090	0
199	20240902	180700	1784645	2090	2090	2090	2090	0
200	20240902	180600	1784645	2090	2090	2090	2090	0
201	20240902	180500	1784645	2090	2090	2090	2090	0
202	20240902	180400	1784645	2090	2090	2090	2090	0
203	20240902	180300	1784645	2090	2090	2090	2090	0
204	20240902	180200	1784645	2090	2090	2090	2090	0
205	20240902	180100	1784645	2090	2090	2090	2090	0
206	20240902	180000	1784645	2090	2090	2090	2090	0
207	20240902	175900	1784645	2090	2090	2090	2090	0
208	20240902	175800	1784645	2090	2090	2090	2090	0
209	20240902	175700	1784645	2090	2090	2090	2090	0
210	20240902	175600	1784645	2090	2090	2090	2090	0
211	20240902	175500	1784645	2090	2090	2090	2090	0
212	20240902	175400	1784645	2090	2090	2090	2090	25
213	20240902	175300	1784645	2090	2090	2090	2090	0
214	20240902	175200	1784645	2090	2090	2090	2090	0
215	20240902	175100	1784645	2090	2090	2090	2090	0
216	20240902	175000	1784645	2090	2090	2090	2090	0
217	20240902	174900	1784645	2090	2090	2090	2090	0
218	20240902	174800	1784645	2090	2090	2090	2090	0
219	20240902	174700	1784645	2090	2090	2090	2090	0
220	20240902	174600	1784645	2090	2090	2090	2090	0
221	20240902	174500	1784645	2090	2090	2090	2090	0
222	20240902	174400	1784645	2090	2090	2090	2090	0
223	20240902	174300	1784645	2090	2090	2090	2090	0
224	20240902	174200	1784645	2090	2090	2090	2090	0
225	20240902	174100	1784645	2090	2090	2090	2090	0
226	20240902	174000	1784645	2090	2090	2090	2090	0
227	20240902	173900	1784645	2090	2090	2090	2090	0
228	20240902	173800	1784645	2090	2090	2090	2090	0
229	20240902	173700	1784645	2090	2090	2090	2090	0
230	20240902	173600	1784645	2090	2090	2090	2090	0
231	20240902	173500	1784645	2090	2090	2090	2090	0
232	20240902	173400	1784645	2090	2090	2090	2090	0
233	20240902	173300	1784645	2090	2090	2090	2090	0
234	20240902	173200	1784645	2090	2090	2090	2090	0
235	20240902	173100	1784645	2090	2090	2090	2090	0
236	20240902	173000	1784645	2090	2090	2090	2090	0
237	20240902	172900	1784645	2090	2090	2090	2090	0
238	20240902	172800	1784645	2090	2090	2090	2090	0
239	20240902	172700	1784645	2090	2090	2090	2090	0
240	20240902	172600	1784645	2090	2090	2090	2090	0
241	20240902	172500	1784645	2090	2090	2090	2090	0
242	20240902	172400	1784645	2090	2090	2090	2090	25
243	20240902	172300	1784645	2090	2090	2090	2090	0
244	20240902	172200	1784645	2090	2090	2090	2090	0
245	20240902	172100	1784645	2090	2090	2090	2090	0
246	20240902	172000	1784645	2090	2090	2090	2090	0
247	20240902	171900	1784645	2090	2090	2090	2090	0
248	20240902	171800	1784645	2090	2090	2090	2090	0
249	20240902	171700	1784645	2090	2090	2090	2090	0
250	20240902	171600	1784645	2090	2090	2090	2090	0
251	20240902	171500	1784645	2090	2090	2090	2090	0
252	20240902	171400	1784645	2090	2090	2090	2090	0
253	20240902	171300	1784645	2090	2090	2090	2090	0
254	20240902	171200	1784645	2090	2090	2090	2090	0
255	20240902	171100	1784645	2090	2090	2090	2090	0
256	20240902	171000	1784645	2090	2090	2090	2090	0
257	20240902	170900	1784645	2090	2090	2090	2090	0
258	20240902	170800	1784645	2090	2090	2090	2090	0
259	20240902	170700	1784645	2090	2090	2090	2090	0
260	20240902	170600	1784645	2090	2090	2090	2090	0
261	20240902	170500	1784645	2090	2090	2090	2090	0
262	20240902	170400	1784645	2090	2090	2090	2090	0
263	20240902	170300	1784645	2090	2090	2090	2090	0
264	20240902	170200	1784645	2090	2090	2090	2090	0
265	20240902	170100	1784645	2090	2090	2090	2090	0
266	20240902	170000	1784645	2090	2090	2090	2090	0
267	20240902	165900	1784645	2090	2090	2090	2090	0
268	20240902	165800	1784645	2090	2090	2090	2090	0
269	20240902	165700	1784645	2090	2090	2090	2090	0
270	20240902	165600	1784645	2090	2090	2090	2090	0
271	20240902	165500	1784645	2090	2090	2090	2090	0
272	20240902	165400	1784645	2090	2090	2090	2090	25
273	20240902	165300	1784645	2090	2090	2090	2090	0
274	20240902	165200	1784645	2090	2090	2090	2090	0
275	20240902	165100	1784645	2090	2090	2090	2090	0
276	20240902	165000	1784645	2090	2090	2090	2090	0
277	20240902	164900	1784645	2090	2090	2090	2090	0
278	20240902	164800	1784645	2090	2090	2090	2090	0
279	20240902	164700	1784645	2090	2090	2090	2090	0
280	20240902	164600	1784645	2090	2090	2090	2090	0
281	20240902	164500	1784645	2090	2090	2090	2090	0
282	20240902	164400	1784645	2090	2090	2090	2090	0
283	20240902	164300	1784645	2090	2090	2090	2090	0
284	20240902	164200	1784645	2090	2090	2090	2090	0
285	20240902	164100	1784645	2090	2090	2090	2090	0
286	20240902	164000	1784645	2090	2090	2090	2090	0
287	20240902	163900	1784645	2090	2090	2090	2090	0
288	20240902	163800	1784645	2090	2090	2090	2090	0
289	20240902	163700	1784645	2090	2090	2090	2090	0
290	20240902	163600	1784645	2090	2090	2090	2090	0
291	20240902	163500	1784645	2090	2090	2090	2090	0
292	20240902	163400	1784645	2090	2090	2090	2090	0
293	20240902	163300	1784645	2090	2090	2090	2090	0
294	20240902	163200	1784645	2090	2090	2090	2090	0
295	20240902	163100	1784645	2090	2090	2090	2090	0
296	20240902	163000	1784645	2090	2090	2090	2090	0
297	20240902	162900	1784645	2090	2090	2090	2090	0
298	20240902	162800	1784645	2090	2090	2090	2090	0
299	20240902	162700	1784645	2090	2090	2090	2090	0
300	20240902	162600	1784645	2090	2090	2090	2090	0
301	20240902	162500	1784645	2090	2090	2090	2090	0
302	20240902	162400	1784645	2090	2090	2090	2090	25
303	20240902	162300	1784645	2090	2090	2090	2090	0
304	20240902	162200	1784645	2090	2090	2090	2090	0
305	20240902	162100	1784645	2090	2090	2090	2090	0
306	20240902	162000	1784645	2090	2090	2090	2090	0
307	20240902	161900	1784645	2090	2090	2090	2090	0
308	20240902	161800	1784645	2090	2090	2090	2090	0
309	20240902	161700	1784645	2090	2090	2090	2090	0
310	20240902	161600	1784645	2090	2090	2090	2090	0
311	20240902	161500	1784645	2090	2090	2090	2090	0
312	20240902	161400	1784645	2090	2090	2090	2090	0
313	20240902	161300	1784645	2090	2090	2090	2090	0
314	20240902	161200	1784645	2090	2090	2090	2090	0
315	20240902	161100	1784645	2090	2090	2090	2090	0
316	20240902	161000	1784645	2090	2090	2090	2090	0
317	20240902	160900	1784645	2090	2090	2090	2090	0
318	20240902	160800	1784645	2090	2090	2090	2090	0
319	20240902	160700	1784645	2090	2090	2090	2090	0
320	20240902	160600	1784645	2090	2090	2090	2090	0
321	20240902	160500	1784645	2090	2090	2090	2090	0
322	20240902	160400	1784645	2090	2090	2090	2090	0
323	20240902	160300	1784645	2090	2090	2090	2090	0
324	20240902	160200	1784645	2090	2090	2090	2090	0
325	20240902	160100	1784645	2090	2090	2090	2090	0
326	20240902	160000	1784645	2090	2090	2090	2090	0
327	20240902	155900	1784645	2090	2090	2090	2090	0
328	20240902	155800	1784645	2090	2090	2090	2090	0
329	20240902	155700	1784645	2090	2090	2090	2090	0
330	20240902	155600	1784645	2090	2090	2090	2090	0
331	20240902	155500	1784645	2090	2090	2090	2090	0
332	20240902	155400	1784645	2090	2090	2090	2090	25
333	20240902	155300	1784645	2090	2090	2090	2090	0
334	20240902	155200	1784645	2090	2090	2090	2090	0
335	20240902	155100	1784645	2090	2090	2090	2090	0
336	20240902	155000	1784645	2090	2090	2090	2090	0
337	20240902	154900	1784645	2090	2090	2090	2090	0
338	20240902	154800	1784645	2090	2090	2090	2090	0
339	20240902	154700	1784645	2090	2090	2090	2090	0
340	20240902	154600	1784645	2090	2090	2090	2090	0
341	20240902	154500	1784645	2090	2090	2090	2090	0
342	20240902	154400	1784645	2090	2090	2090	2090	0
343	20240902	154300	1784645	2090	2090	2090	2090	0
344	20240902	154200	1784645	2090	2090	2090	2090	0
345	20240902	154100	1784645	2090	2090	2090	2090	0
346	20240902	154000	1784645	2090	2090	2090	2090	0
347	20240902	153900	1784645	2090	2090	2090	2090	0
348	20240902	153800	1784645	2090	2090	2090	2090	0
349	20240902	153700	1784645	2090	2090	2090	2090	0
350	20240902	153600	1784645	2090	2090	2090	2090	0
351	20240902	153500	1784645	2090	2090	2090	2090	0
352	20240902	153400	1784645	2090	2090	2090	2090	0
353	20240902	153300	1784645	2090	2090	2090	2090	0
354	20240902	153200	1784645	2090	2090	2090	2090	0
355	20240902	153100	1784645	2090	2090	2090	2090	0
356	20240902	153000	1784645	2090	2090	2090	2090	0
357	20240902	152900	1784645	2090	2090	2090	2090	0
358	20240902	152800	1784645	2090	2090	2090	2090	0
359	20240902	152700	1784645	2090	2090	2090	2090	0
360	20240902	152600	1784645	2090	2090	2090	2090	0
361	20240902	152500	1784645	2090	2090	2090	2090	0
362	20240902	152400	1784645	2090	2090	2090	2090	0
363	20240902	152300	1784645	2090	2090	2090	2090	0
364	20240902	152200	1784645	2090	2090	2090	2090	0
365	20240902	152100	1784645	2090	2090	2090	2090	0
366	20240902	152000	1784645	2090	2090	2090	2090	0
367	20240902	151900	1784645	2090	2090	2090	2090	0
368	20240902	151800	1784645	2090	2090	2090	2090	0
369	20240902	151700	1784645	2090	2090	2090	2090	0
370	20240902	151600	1784645	2090	2090	2090	2090	0
371	20240902	151500	1784645	2090	2090	2090	2090	0
372	20240902	151400	1784645	2090	2090	2090	2090	0
373	20240902	151300	1784645	2090	2090	2090	2090	0
374	20240902	151200	1784645	2090	2090	2090	2090	0
375	20240902	151100	1784645	2090	2090	2090	2090	0
376	20240902	151000	1784645	2090	2090	2090	2090	0
377	20240902	150900	1784645	2090	2090	2090	2090	0
378	20240902	150800	1784645	2090	2090	2090	2090	0
379	20240902	150700	1784645	2090	2090	2090	2090	0
380	20240902	150600	1784645	2090	2090	2090	2090	0
381	20240902	150500	1784645	2090	2090	2090	2090	0
382	20240902	150400	1784645	2090	2090	2090	2090	0
383	20240902	150300	1784645	2090	2090	2090	2090	0
384	20240902	150200	1784645	2090	2090	2090	2090	0
385	20240902	150100	1784645	2090	2090	2090	2090	0
386	20240902	150000	1784645	2090	2090	2090	2090	0
387	20240902	145900	1784645	2090	2090	2090	2090	0
388	20240902	145800	1784645	2090	2090	2090	2090	0
389	20240902	145700	1784645	2090	2090	2090	2090	0
390	20240902	145600	1784645	2090	2090	2090	2090	0
391	20240902	145500	1784645	2090	2090	2090	2090	0
392	20240902	145400	1784645	2090	2090	2090	2090	0
393	20240902	145300	1784645	2090	2090	2090	2090	0
394	20240902	145200	1784645	2090	2090	2090	2090	0
395	20240902	145100	1784645	2090	2090	2090	2090	25
396	20240902	145000	1732395	2090	2090	2090	2090	0
397	20240902	144900	1732395	2090	2090	2090	2090	0
398	20240902	144800	1732395	2090	2090	2090	2090	0
399	20240902	144700	1732395	2090	2090	2090	2090	0
400	20240902	144600	1732395	2090	2090	2090	2090	0
401	20240902	144500	1732395	2090	2090	2090	2090	0
402	20240902	144400	1732395	2090	2090	2090	2090	0
403	20240902	144300	1732395	2090	2090	2090	2090	0
404	20240902	144200	1732395	2090	2090	2090	2090	0
405	20240902	144100	1732395	2090	2090	2090	2090	0
406	20240902	144000	1732395	2090	2090	2090	2090	0
407	20240902	143900	1732395	2090	2090	2090	2090	0
408	20240902	143800	1732395	2090	2090	2090	2090	0
409	20240902	143700	1732395	2090	2090	2090	2090	0
410	20240902	143600	1732395	2090	2090	2090	2090	0
411	20240902	143500	1732395	2090	2090	2090	2090	0
412	20240902	143400	1732395	2090	2090	2090	2090	0
413	20240902	143300	1732395	2090	2090	2090	2090	0
414	20240902	143200	1732395	2090	2090	2090	2090	0
415	20240902	143100	1732395	2090	2090	2090	2090	30
416	20240902	143000	1669695	2090	2090	2090	2090	11
417	20240902	142900	1646705	2090	2090	2090	2090	12
418	20240902	142800	1621625	2090	2090	2090	2090	71
419	20240902	142700	1473235	2090	2090	2090	2090	30
420	20240902	142600	1410535	2090	2090	2090	2090	0
421	20240902	142500	1410535	2090	2090	2090	2090	0
422	20240902	142400	1410535	2090	2090	2090	2090	0
423	20240902	142300	1410535	2090	2090	2090	2090	0
424	20240902	142200	1410535	2090	2090	2090	2090	0
425	20240902	142100	1410535	2090	2090	2090	2090	0
426	20240902	142000	1410535	2090	2090	2090	2090	0
427	20240902	141900	1410535	2090	2090	2090	2090	0
428	20240902	141800	1410535	2090	2090	2090	2090	0
429	20240902	141700	1410535	2090	2090	2090	2090	0
430	20240902	141600	1410535	2090	2090	2090	2090	0
431	20240902	141500	1410535	2090	2090	2090	2090	0
432	20240902	141400	1410535	2090	2090	2090	2090	0
433	20240902	141300	1410535	2090	2090	2090	2090	0
434	20240902	141200	1410535	2090	2090	2090	2090	0
435	20240902	141100	1410535	2090	2090	2090	2090	0
436	20240902	141000	1410535	2090	2090	2090	2090	0
437	20240902	140900	1410535	2090	2090	2090	2090	0
438	20240902	140800	1410535	2090	2090	2090	2090	0
439	20240902	140700	1410535	2090	2090	2090	2090	0
440	20240902	140600	1410535	2090	2090	2090	2090	0
441	20240902	140500	1410535	2090	2090	2090	2090	0
442	20240902	140400	1410535	2090	2090	2090	2090	0
443	20240902	140300	1410535	2090	2090	2090	2090	0
444	20240902	140200	1410535	2090	2090	2090	2090	0
445	20240902	140100	1410535	2090	2090	2090	2090	0
446	20240902	140000	1410535	2090	2090	2090	2090	0
447	20240902	135900	1410535	2090	2090	2090	2090	0
448	20240902	135800	1410535	2090	2090	2090	2090	0
449	20240902	135700	1410535	2090	2090	2090	2090	0
450	20240902	135600	1410535	2090	2090	2090	2090	0
451	20240902	135500	1410535	2090	2090	2090	2090	0
452	20240902	135400	1410535	2090	2090	2090	2090	0
453	20240902	135300	1410535	2090	2090	2090	2090	0
454	20240902	135200	1410535	2090	2090	2090	2090	0
455	20240902	135100	1410535	2090	2090	2090	2090	0
456	20240902	135000	1410535	2090	2090	2090	2090	0
457	20240902	134900	1410535	2090	2090	2090	2090	0
458	20240902	134800	1410535	2090	2090	2090	2090	0
459	20240902	134700	1410535	2090	2090	2090	2090	0
460	20240902	134600	1410535	2090	2090	2090	2090	0
461	20240902	134500	1410535	2090	2090	2090	2090	0
462	20240902	134400	1410535	2090	2090	2090	2090	0
463	20240902	134300	1410535	2090	2090	2090	2090	0
464	20240902	134200	1410535	2090	2090	2090	2090	0
465	20240902	134100	1410535	2090	2090	2090	2090	0
466	20240902	134000	1410535	2090	2090	2090	2090	28
467	20240902	133900	1352015	2090	2090	2090	2090	0
468	20240902	133800	1352015	2090	2090	2090	2090	0
469	20240902	133700	1352015	2090	2090	2090	2090	0
470	20240902	133600	1352015	2090	2090	2090	2090	0
471	20240902	133500	1352015	2090	2090	2090	2090	0
472	20240902	133400	1352015	2090	2090	2090	2090	0
473	20240902	133300	1352015	2090	2090	2090	2090	0
474	20240902	133200	1352015	2090	2090	2090	2090	0
475	20240902	133100	1352015	2090	2090	2090	2090	0
476	20240902	133000	1352015	2090	2090	2090	2090	0
477	20240902	132900	1352015	2090	2090	2090	2090	0
478	20240902	132800	1352015	2090	2090	2090	2090	20
479	20240902	132700	1310215	2090	2090	2090	2090	0
480	20240902	132600	1310215	2090	2090	2090	2090	0
481	20240902	132500	1310215	2090	2090	2090	2090	0
482	20240902	132400	1310215	2090	2090	2090	2090	0
483	20240902	132300	1310215	2090	2090	2090	2090	0
484	20240902	132200	1310215	2090	2090	2090	2090	0
485	20240902	132100	1310215	2090	2090	2090	2090	0
486	20240902	132000	1310215	2090	2090	2090	2090	0
487	20240902	131900	1310215	2090	2090	2090	2090	0
488	20240902	131800	1310215	2090	2090	2090	2090	0
489	20240902	131700	1310215	2090	2090	2090	2090	0
490	20240902	131600	1310215	2090	2090	2090	2090	0
491	20240902	131500	1310215	2090	2090	2090	2090	0
492	20240902	131400	1310215	2090	2090	2090	2090	0
493	20240902	131300	1310215	2090	2090	2090	2090	0
494	20240902	131200	1310215	2090	2090	2090	2090	0
495	20240902	131100	1310215	2090	2090	2090	2090	0
496	20240902	131000	1310215	2090	2090	2090	2090	0
497	20240902	130900	1310215	2090	2090	2090	2090	0
498	20240902	130800	1310215	2090	2090	2090	2090	0
499	20240902	130700	1310215	2090	2090	2090	2090	0
500	20240902	130600	1310215	2090	2090	2090	2090	0
501	20240902	130500	1310215	2090	2090	2090	2090	0
502	20240902	130400	1310215	2090	2090	2090	2090	0
503	20240902	130300	1310215	2090	2090	2090	2090	0
504	20240902	130200	1310215	2090	2090	2090	2090	0
505	20240902	130100	1310215	2090	2090	2090	2090	0
506	20240902	130000	1310215	2090	2090	2090	2090	0
507	20240902	125900	1310215	2090	2090	2090	2090	0
508	20240902	125800	1310215	2090	2090	2090	2090	0
509	20240902	125700	1310215	2090	2090	2090	2090	0
510	20240902	125600	1310215	2090	2090	2090	2090	0
511	20240902	125500	1310215	2090	2090	2090	2090	0
512	20240902	125400	1310215	2090	2090	2090	2090	0
513	20240902	125300	1310215	2090	2090	2090	2090	0
514	20240902	125200	1310215	2090	2090	2090	2090	0
515	20240902	125100	1310215	2090	2090	2090	2090	0
516	20240902	125000	1310215	2090	2090	2090	2090	0
517	20240902	124900	1310215	2090	2090	2090	2090	0
518	20240902	124800	1310215	2090	2090	2090	2090	0
519	20240902	124700	1310215	2090	2090	2090	2090	0
520	20240902	124600	1310215	2090	2090	2090	2090	0
521	20240902	124500	1310215	2090	2090	2090	2090	0
522	20240902	124400	1310215	2090	2090	2090	2090	0
523	20240902	124300	1310215	2090	2090	2090	2090	0
524	20240902	124200	1310215	2090	2090	2090	2090	0
525	20240902	124100	1310215	2090	2090	2090	2090	0
526	20240902	124000	1310215	2090	2090	2090	2090	0
527	20240902	123900	1310215	2090	2090	2090	2090	0
528	20240902	123800	1310215	2090	2090	2090	2090	0
529	20240902	123700	1310215	2090	2090	2090	2090	0
530	20240902	123600	1310215	2090	2090	2090	2090	0
531	20240902	123500	1310215	2090	2090	2090	2090	0
532	20240902	123400	1310215	2090	2090	2090	2090	0
533	20240902	123300	1310215	2090	2090	2090	2090	0
534	20240902	123200	1310215	2090	2090	2090	2090	0
535	20240902	123100	1310215	2090	2090	2090	2090	0
536	20240902	123000	1310215	2090	2090	2090	2090	0
537	20240902	122900	1310215	2090	2090	2090	2090	0
538	20240902	122800	1310215	2090	2090	2090	2090	0
539	20240902	122700	1310215	2090	2090	2090	2090	0
540	20240902	122600	1310215	2090	2090	2090	2090	0
541	20240902	122500	1310215	2090	2090	2090	2090	0
542	20240902	122400	1310215	2090	2090	2090	2090	25
543	20240902	122300	1257965	2090	2090	2090	2090	0
544	20240902	122200	1257965	2090	2090	2090	2090	0
545	20240902	122100	1257965	2090	2090	2090	2090	0
546	20240902	122000	1257965	2090	2090	2090	2090	0
547	20240902	121900	1257965	2090	2090	2090	2090	0
548	20240902	121800	1257965	2090	2090	2090	2090	0
549	20240902	121700	1257965	2090	2090	2090	2090	0
550	20240902	121600	1257965	2090	2090	2090	2090	0
551	20240902	121500	1257965	2090	2090	2090	2090	0
552	20240902	121400	1257965	2090	2090	2090	2090	0
553	20240902	121300	1257965	2090	2090	2090	2090	0
554	20240902	121200	1257965	2090	2090	2090	2090	0
555	20240902	121100	1257965	2090	2090	2090	2090	0
556	20240902	121000	1257965	2090	2090	2090	2090	0
557	20240902	120900	1257965	2090	2090	2090	2090	0
558	20240902	120800	1257965	2090	2090	2090	2090	0
559	20240902	120700	1257965	2090	2090	2090	2090	0
560	20240902	120600	1257965	2090	2090	2090	2090	0
561	20240902	120500	1257965	2090	2090	2090	2090	0
562	20240902	120400	1257965	2090	2090	2090	2090	0
563	20240902	120300	1257965	2090	2090	2090	2090	0
564	20240902	120200	1257965	2090	2090	2090	2090	0
565	20240902	120100	1257965	2090	2090	2090	2090	0
566	20240902	120000	1257965	2090	2090	2090	2090	0
567	20240902	115900	1257965	2090	2090	2090	2090	0
568	20240902	115800	1257965	2090	2090	2090	2090	0
569	20240902	115700	1257965	2090	2090	2090	2090	0
570	20240902	115600	1257965	2090	2090	2090	2090	0
571	20240902	115500	1257965	2090	2090	2090	2090	0
572	20240902	115400	1257965	2090	2090	2090	2090	0
573	20240902	115300	1257965	2090	2090	2090	2090	0
574	20240902	115200	1257965	2090	2090	2090	2090	0
575	20240902	115100	1257965	2090	2090	2090	2090	0
576	20240902	115000	1257965	2090	2090	2090	2090	0
577	20240902	114900	1257965	2090	2090	2090	2090	0
578	20240902	114800	1257965	2090	2090	2090	2090	0
579	20240902	114700	1257965	2090	2090	2090	2090	0
580	20240902	114600	1257965	2090	2090	2090	2090	0
581	20240902	114500	1257965	2090	2090	2090	2090	0
582	20240902	114400	1257965	2090	2090	2090	2090	0
583	20240902	114300	1257965	2090	2090	2090	2090	0
584	20240902	114200	1257965	2090	2090	2090	2090	0
585	20240902	114100	1257965	2090	2090	2090	2090	0
586	20240902	114000	1257965	2090	2090	2090	2090	0
587	20240902	113900	1257965	2090	2090	2090	2090	0
588	20240902	113800	1257965	2090	2090	2090	2090	0
589	20240902	113700	1257965	2090	2090	2090	2090	0
590	20240902	113600	1257965	2090	2090	2090	2090	0
591	20240902	113500	1257965	2090	2090	2090	2090	0
592	20240902	113400	1257965	2090	2090	2090	2090	0
593	20240902	113300	1257965	2090	2090	2090	2090	0
594	20240902	113200	1257965	2090	2090	2090	2090	0
595	20240902	113100	1257965	2090	2090	2090	2090	0
596	20240902	113000	1257965	2090	2090	2090	2090	0
597	20240902	112900	1257965	2090	2090	2090	2090	47
598	20240902	112800	1159735	2100	2095	2100	2095	476
599	20240902	112700	161235	2090	2090	2090	2090	0
600	20240902	112600	161235	2090	2090	2090	2090	0
601	20240902	112500	161235	2090	2090	2090	2090	0
602	20240902	112400	161235	2090	2090	2090	2090	0
603	20240902	112300	161235	2090	2090	2090	2090	0
604	20240902	112200	161235	2090	2090	2090	2090	0
605	20240902	112100	161235	2090	2090	2090	2090	0
606	20240902	112000	161235	2090	2090	2090	2090	0
607	20240902	111900	161235	2090	2090	2090	2090	0
608	20240902	111800	161235	2090	2090	2090	2090	0
609	20240902	111700	161235	2090	2090	2090	2090	0
610	20240902	111600	161235	2090	2090	2090	2090	0
611	20240902	111500	161235	2090	2090	2090	2090	0
612	20240902	111400	161235	2090	2090	2090	2090	0
613	20240902	111300	161235	2090	2090	2090	2090	0
614	20240902	111200	161235	2090	2090	2090	2090	10
615	20240902	111100	140335	2090	2090	2090	2090	0
616	20240902	111000	140335	2090	2090	2090	2090	0
617	20240902	110900	140335	2090	2090	2090	2090	0
618	20240902	110800	140335	2090	2090	2090	2090	0
619	20240902	110700	140335	2090	2090	2090	2090	0
620	20240902	110600	140335	2090	2090	2090	2090	0
621	20240902	110500	140335	2090	2090	2090	2090	0
622	20240902	110400	140335	2090	2090	2090	2090	0
623	20240902	110300	140335	2090	2090	2090	2090	0
624	20240902	110200	140335	2090	2090	2090	2090	0
625	20240902	110100	140335	2090	2090	2090	2090	0
626	20240902	110000	140335	2090	2095	2095	2090	55
627	20240902	105900	25135	2090	2090	2090	2090	0
628	20240902	105800	25135	2090	2095	2095	2090	11
629	20240902	105700	2095	2095	2095	2095	2095	0
630	20240902	105600	2095	2095	2095	2095	2095	0
631	20240902	105500	2095	2095	2095	2095	2095	0
632	20240902	105400	2095	2095	2095	2095	2095	0
633	20240902	105300	2095	2095	2095	2095	2095	0
634	20240902	105200	2095	2095	2095	2095	2095	0
635	20240902	105100	2095	2095	2095	2095	2095	0
636	20240902	105000	2095	2095	2095	2095	2095	0
637	20240902	104900	2095	2095	2095	2095	2095	0
638	20240902	104800	2095	2095	2095	2095	2095	0
639	20240902	104700	2095	2095	2095	2095	2095	0
640	20240902	104600	2095	2095	2095	2095	2095	0
641	20240902	104500	2095	2095	2095	2095	2095	0
642	20240902	104400	2095	2095	2095	2095	2095	0
643	20240902	104300	2095	2095	2095	2095	2095	0
644	20240902	104200	2095	2095	2095	2095	2095	0
645	20240902	104100	2095	2095	2095	2095	2095	0
646	20240902	104000	2095	2095	2095	2095	2095	0
647	20240902	103900	2095	2095	2095	2095	2095	0
648	20240902	103800	2095	2095	2095	2095	2095	0
649	20240902	103700	2095	2095	2095	2095	2095	0
650	20240902	103600	2095	2095	2095	2095	2095	0
651	20240902	103500	2095	2095	2095	2095	2095	0
652	20240902	103400	2095	2095	2095	2095	2095	0
653	20240902	103300	2095	2095	2095	2095	2095	0
654	20240902	103200	2095	2095	2095	2095	2095	0
655	20240902	103100	2095	2095	2095	2095	2095	0
656	20240902	103000	2095	2095	2095	2095	2095	0
657	20240902	102900	2095	2095	2095	2095	2095	0
658	20240902	102800	2095	2095	2095	2095	2095	0
659	20240902	102700	2095	2095	2095	2095	2095	0
660	20240902	102600	2095	2095	2095	2095	2095	0
661	20240902	102500	2095	2095	2095	2095	2095	0
662	20240902	102400	2095	2095	2095	2095	2095	0
663	20240902	102300	2095	2095	2095	2095	2095	0
664	20240902	102200	2095	2095	2095	2095	2095	0
665	20240902	102100	2095	2095	2095	2095	2095	0
666	20240902	102000	2095	2095	2095	2095	2095	0
667	20240902	101900	2095	2095	2095	2095	2095	0
668	20240902	101800	2095	2095	2095	2095	2095	0
669	20240902	101700	2095	2095	2095	2095	2095	0
670	20240902	101600	2095	2095	2095	2095	2095	0
671	20240902	101500	2095	2095	2095	2095	2095	0
672	20240902	101400	2095	2095	2095	2095	2095	0
673	20240902	101300	2095	2095	2095	2095	2095	0
674	20240902	101200	2095	2095	2095	2095	2095	0
675	20240902	101100	2095	2095	2095	2095	2095	0
676	20240902	101000	2095	2095	2095	2095	2095	0
677	20240902	100900	2095	2095	2095	2095	2095	0
678	20240902	100800	2095	2095	2095	2095	2095	0
679	20240902	100700	2095	2095	2095	2095	2095	0
680	20240902	100600	2095	2095	2095	2095	2095	0
681	20240902	100500	2095	2095	2095	2095	2095	0
682	20240902	100400	2095	2095	2095	2095	2095	0
683	20240902	100300	2095	2095	2095	2095	2095	0
684	20240902	100200	2095	2095	2095	2095	2095	0
685	20240902	100100	2095	2095	2095	2095	2095	0
686	20240902	100000	2095	2095	2095	2095	2095	0
687	20240902	095900	2095	2095	2095	2095	2095	0
688	20240902	095800	2095	2095	2095	2095	2095	0
689	20240902	095700	2095	2095	2095	2095	2095	0
690	20240902	095600	2095	2095	2095	2095	2095	0
691	20240902	095500	2095	2095	2095	2095	2095	1
692	20240902	095400	0	2090	2090	2090	2090	0
693	20240902	095300	0	2090	2090	2090	2090	0
694	20240902	095200	0	2090	2090	2090	2090	0
695	20240902	095100	0	2090	2090	2090	2090	0
696	20240902	095000	0	2090	2090	2090	2090	0
697	20240902	094900	0	2090	2090	2090	2090	0
698	20240902	094800	0	2090	2090	2090	2090	0
699	20240902	094700	0	2090	2090	2090	2090	0
700	20240902	094600	0	2090	2090	2090	2090	0
701	20240902	094500	0	2090	2090	2090	2090	0
702	20240902	094400	0	2090	2090	2090	2090	0
703	20240902	094300	0	2090	2090	2090	2090	0
704	20240902	094200	0	2090	2090	2090	2090	0
705	20240902	094100	0	2090	2090	2090	2090	0
706	20240902	094000	0	2090	2090	2090	2090	0
707	20240902	093900	0	2090	2090	2090	2090	0
708	20240902	093800	0	2090	2090	2090	2090	0
709	20240902	093700	0	2090	2090	2090	2090	0
710	20240902	093600	0	2090	2090	2090	2090	0
711	20240902	093500	0	2090	2090	2090	2090	0
712	20240902	093400	0	2090	2090	2090	2090	0
713	20240902	093300	0	2090	2090	2090	2090	0
714	20240902	093200	0	2090	2090	2090	2090	0
715	20240902	093100	0	2090	2090	2090	2090	0
716	20240902	093000	0	2090	2090	2090	2090	0
717	20240902	092900	0	2090	2090	2090	2090	0
718	20240902	092800	0	2090	2090	2090	2090	0
719	20240902	092700	0	2090	2090	2090	2090	0
720	20240902	092600	0	2090	2090	2090	2090	0
721	20240902	092500	0	2090	2090	2090	2090	0
722	20240902	092400	0	2090	2090	2090	2090	0
723	20240902	092300	0	2090	2090	2090	2090	0
724	20240902	092200	0	2090	2090	2090	2090	0
725	20240902	092100	0	2090	2090	2090	2090	0
726	20240902	092000	0	2090	2090	2090	2090	0
727	20240902	091900	0	2090	2090	2090	2090	0
728	20240902	091800	0	2090	2090	2090	2090	0
729	20240902	091700	0	2090	2090	2090	2090	0
730	20240902	091600	0	2090	2090	2090	2090	0
731	20240902	091500	0	2090	2090	2090	2090	0
732	20240902	091400	0	2090	2090	2090	2090	0
733	20240902	091300	0	2090	2090	2090	2090	0
734	20240902	091200	0	2090	2090	2090	2090	0
735	20240902	091100	0	2090	2090	2090	2090	0
736	20240902	091000	0	2090	2090	2090	2090	0
737	20240902	090900	0	2090	2090	2090	2090	0
738	20240902	090800	0	2090	2090	2090	2090	0
739	20240902	090700	0	2090	2090	2090	2090	0
740	20240902	090600	0	2090	2090	2090	2090	0
741	20240902	090500	0	2090	2090	2090	2090	0
742	20240902	090400	0	2090	2090	2090	2090	0
743	20240902	090300	0	2090	2090	2090	2090	0
744	20240902	090200	0	2090	2090	2090	2090	0
745	20240902	090100	0	2090	2090	2090	2090	0
746	20240902	090000	0	2090	2090	2090	2090	0