KissMeData/422040/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212600	41067120	2090	2090	2090	2090	100
3	20240905	212500	41067120	2090	2090	2090	2090	0
4	20240905	212400	41067120	2090	2090	2090	2090	0
5	20240905	212300	41067120	2090	2090	2090	2090	0
6	20240905	212200	41067120	2090	2090	2090	2090	0
7	20240905	212100	41067120	2090	2090	2090	2090	0
8	20240905	212000	41067120	2090	2090	2090	2090	0
9	20240905	211900	41067120	2090	2090	2090	2090	0
10	20240905	211800	41067120	2090	2090	2090	2090	0
11	20240905	211700	41067120	2090	2090	2090	2090	0
12	20240905	211600	41067120	2090	2090	2090	2090	0
13	20240905	211500	41067120	2090	2090	2090	2090	0
14	20240905	211400	41067120	2090	2090	2090	2090	0
15	20240905	211300	41067120	2090	2090	2090	2090	0
16	20240905	211200	41067120	2090	2090	2090	2090	0
17	20240905	211100	41067120	2090	2090	2090	2090	0
18	20240905	211000	41067120	2090	2090	2090	2090	0
19	20240905	210900	41067120	2090	2090	2090	2090	0
20	20240905	210800	41067120	2090	2090	2090	2090	0
21	20240905	210700	41067120	2090	2090	2090	2090	0
22	20240905	210600	41067120	2090	2090	2090	2090	0
23	20240905	210500	41067120	2090	2090	2090	2090	0
24	20240905	210400	41067120	2090	2090	2090	2090	0
25	20240905	210300	41067120	2090	2090	2090	2090	0
26	20240905	210200	41067120	2090	2090	2090	2090	0
27	20240905	210100	41067120	2090	2090	2090	2090	0
28	20240905	210000	41067120	2090	2090	2090	2090	0
29	20240905	205900	41067120	2090	2090	2090	2090	0
30	20240905	205800	41067120	2090	2090	2090	2090	0
31	20240905	205700	41067120	2090	2090	2090	2090	0
32	20240905	205600	41067120	2090	2090	2090	2090	100
33	20240905	205500	41067120	2090	2090	2090	2090	0
34	20240905	205400	41067120	2090	2090	2090	2090	0
35	20240905	205300	41067120	2090	2090	2090	2090	0
36	20240905	205200	41067120	2090	2090	2090	2090	0
37	20240905	205100	41067120	2090	2090	2090	2090	0
38	20240905	205000	41067120	2090	2090	2090	2090	0
39	20240905	204900	41067120	2090	2090	2090	2090	0
40	20240905	204800	41067120	2090	2090	2090	2090	0
41	20240905	204700	41067120	2090	2090	2090	2090	0
42	20240905	204600	41067120	2090	2090	2090	2090	0
43	20240905	204500	41067120	2090	2090	2090	2090	0
44	20240905	204400	41067120	2090	2090	2090	2090	0
45	20240905	204300	41067120	2090	2090	2090	2090	0
46	20240905	204200	41067120	2090	2090	2090	2090	0
47	20240905	204100	41067120	2090	2090	2090	2090	0
48	20240905	204000	41067120	2090	2090	2090	2090	0
49	20240905	203900	41067120	2090	2090	2090	2090	0
50	20240905	203800	41067120	2090	2090	2090	2090	0
51	20240905	203700	41067120	2090	2090	2090	2090	0
52	20240905	203600	41067120	2090	2090	2090	2090	0
53	20240905	203500	41067120	2090	2090	2090	2090	0
54	20240905	203400	41067120	2090	2090	2090	2090	0
55	20240905	203300	41067120	2090	2090	2090	2090	0
56	20240905	203200	41067120	2090	2090	2090	2090	0
57	20240905	203100	41067120	2090	2090	2090	2090	0
58	20240905	203000	41067120	2090	2090	2090	2090	0
59	20240905	202900	41067120	2090	2090	2090	2090	0
60	20240905	202800	41067120	2090	2090	2090	2090	0
61	20240905	202700	41067120	2090	2090	2090	2090	0
62	20240905	202600	41067120	2090	2090	2090	2090	100
63	20240905	202500	41067120	2090	2090	2090	2090	0
64	20240905	202400	41067120	2090	2090	2090	2090	0
65	20240905	202300	41067120	2090	2090	2090	2090	0
66	20240905	202200	41067120	2090	2090	2090	2090	0
67	20240905	202100	41067120	2090	2090	2090	2090	0
68	20240905	202000	41067120	2090	2090	2090	2090	0
69	20240905	201900	41067120	2090	2090	2090	2090	0
70	20240905	201800	41067120	2090	2090	2090	2090	0
71	20240905	201700	41067120	2090	2090	2090	2090	0
72	20240905	201600	41067120	2090	2090	2090	2090	0
73	20240905	201500	41067120	2090	2090	2090	2090	0
74	20240905	201400	41067120	2090	2090	2090	2090	0
75	20240905	201300	41067120	2090	2090	2090	2090	0
76	20240905	201200	41067120	2090	2090	2090	2090	0
77	20240905	201100	41067120	2090	2090	2090	2090	0
78	20240905	201000	41067120	2090	2090	2090	2090	0
79	20240905	200900	41067120	2090	2090	2090	2090	0
80	20240905	200800	41067120	2090	2090	2090	2090	0
81	20240905	200700	41067120	2090	2090	2090	2090	0
82	20240905	200600	41067120	2090	2090	2090	2090	0
83	20240905	200500	41067120	2090	2090	2090	2090	0
84	20240905	200400	41067120	2090	2090	2090	2090	0
85	20240905	200300	41067120	2090	2090	2090	2090	0
86	20240905	200200	41067120	2090	2090	2090	2090	0
87	20240905	200100	41067120	2090	2090	2090	2090	0
88	20240905	200000	41067120	2090	2090	2090	2090	0
89	20240905	195900	41067120	2090	2090	2090	2090	0
90	20240905	195800	41067120	2090	2090	2090	2090	0
91	20240905	195700	41067120	2090	2090	2090	2090	0
92	20240905	195600	41067120	2090	2090	2090	2090	100
93	20240905	195500	41067120	2090	2090	2090	2090	0
94	20240905	195400	41067120	2090	2090	2090	2090	0
95	20240905	195300	41067120	2090	2090	2090	2090	0
96	20240905	195200	41067120	2090	2090	2090	2090	0
97	20240905	195100	41067120	2090	2090	2090	2090	0
98	20240905	195000	41067120	2090	2090	2090	2090	0
99	20240905	194900	41067120	2090	2090	2090	2090	0
100	20240905	194800	41067120	2090	2090	2090	2090	0
101	20240905	194700	41067120	2090	2090	2090	2090	0
102	20240905	194600	41067120	2090	2090	2090	2090	0
103	20240905	194500	41067120	2090	2090	2090	2090	0
104	20240905	194400	41067120	2090	2090	2090	2090	0
105	20240905	194300	41067120	2090	2090	2090	2090	0
106	20240905	194200	41067120	2090	2090	2090	2090	0
107	20240905	194100	41067120	2090	2090	2090	2090	0
108	20240905	194000	41067120	2090	2090	2090	2090	0
109	20240905	193900	41067120	2090	2090	2090	2090	0
110	20240905	193800	41067120	2090	2090	2090	2090	0
111	20240905	193700	41067120	2090	2090	2090	2090	0
112	20240905	193600	41067120	2090	2090	2090	2090	0
113	20240905	193500	41067120	2090	2090	2090	2090	0
114	20240905	193400	41067120	2090	2090	2090	2090	0
115	20240905	193300	41067120	2090	2090	2090	2090	0
116	20240905	193200	41067120	2090	2090	2090	2090	0
117	20240905	193100	41067120	2090	2090	2090	2090	0
118	20240905	193000	41067120	2090	2090	2090	2090	0
119	20240905	192900	41067120	2090	2090	2090	2090	0
120	20240905	192800	41067120	2090	2090	2090	2090	0
121	20240905	192700	41067120	2090	2090	2090	2090	0
122	20240905	192600	41067120	2090	2090	2090	2090	100
123	20240905	192500	41067120	2090	2090	2090	2090	0
124	20240905	192400	41067120	2090	2090	2090	2090	0
125	20240905	192300	41067120	2090	2090	2090	2090	0
126	20240905	192200	41067120	2090	2090	2090	2090	0
127	20240905	192100	41067120	2090	2090	2090	2090	0
128	20240905	192000	41067120	2090	2090	2090	2090	0
129	20240905	191900	41067120	2090	2090	2090	2090	0
130	20240905	191800	41067120	2090	2090	2090	2090	0
131	20240905	191700	41067120	2090	2090	2090	2090	0
132	20240905	191600	41067120	2090	2090	2090	2090	0
133	20240905	191500	41067120	2090	2090	2090	2090	0
134	20240905	191400	41067120	2090	2090	2090	2090	0
135	20240905	191300	41067120	2090	2090	2090	2090	0
136	20240905	191200	41067120	2090	2090	2090	2090	0
137	20240905	191100	41067120	2090	2090	2090	2090	0
138	20240905	191000	41067120	2090	2090	2090	2090	0
139	20240905	190900	41067120	2090	2090	2090	2090	0
140	20240905	190800	41067120	2090	2090	2090	2090	0
141	20240905	190700	41067120	2090	2090	2090	2090	0
142	20240905	190600	41067120	2090	2090	2090	2090	0
143	20240905	190500	41067120	2090	2090	2090	2090	0
144	20240905	190400	41067120	2090	2090	2090	2090	0
145	20240905	190300	41067120	2090	2090	2090	2090	0
146	20240905	190200	41067120	2090	2090	2090	2090	0
147	20240905	190100	41067120	2090	2090	2090	2090	0
148	20240905	190000	41067120	2090	2090	2090	2090	0
149	20240905	185900	41067120	2090	2090	2090	2090	0
150	20240905	185800	41067120	2090	2090	2090	2090	0
151	20240905	185700	41067120	2090	2090	2090	2090	0
152	20240905	185600	41067120	2090	2090	2090	2090	100
153	20240905	185500	41067120	2090	2090	2090	2090	0
154	20240905	185400	41067120	2090	2090	2090	2090	0
155	20240905	185300	41067120	2090	2090	2090	2090	0
156	20240905	185200	41067120	2090	2090	2090	2090	0
157	20240905	185100	41067120	2090	2090	2090	2090	0
158	20240905	185000	41067120	2090	2090	2090	2090	0
159	20240905	184900	41067120	2090	2090	2090	2090	0
160	20240905	184800	41067120	2090	2090	2090	2090	0
161	20240905	184700	41067120	2090	2090	2090	2090	0
162	20240905	184600	41067120	2090	2090	2090	2090	0
163	20240905	184500	41067120	2090	2090	2090	2090	0
164	20240905	184400	41067120	2090	2090	2090	2090	0
165	20240905	184300	41067120	2090	2090	2090	2090	0
166	20240905	184200	41067120	2090	2090	2090	2090	0
167	20240905	184100	41067120	2090	2090	2090	2090	0
168	20240905	184000	41067120	2090	2090	2090	2090	0
169	20240905	183900	41067120	2090	2090	2090	2090	0
170	20240905	183800	41067120	2090	2090	2090	2090	0
171	20240905	183700	41067120	2090	2090	2090	2090	0
172	20240905	183600	41067120	2090	2090	2090	2090	0
173	20240905	183500	41067120	2090	2090	2090	2090	0
174	20240905	183400	41067120	2090	2090	2090	2090	0
175	20240905	183300	41067120	2090	2090	2090	2090	0
176	20240905	183200	41067120	2090	2090	2090	2090	0
177	20240905	183100	41067120	2090	2090	2090	2090	0
178	20240905	183000	41067120	2090	2090	2090	2090	0
179	20240905	182900	41067120	2090	2090	2090	2090	0
180	20240905	182800	41067120	2090	2090	2090	2090	0
181	20240905	182700	41067120	2090	2090	2090	2090	0
182	20240905	182600	41067120	2090	2090	2090	2090	100
183	20240905	182500	41067120	2090	2090	2090	2090	0
184	20240905	182400	41067120	2090	2090	2090	2090	0
185	20240905	182300	41067120	2090	2090	2090	2090	0
186	20240905	182200	41067120	2090	2090	2090	2090	0
187	20240905	182100	41067120	2090	2090	2090	2090	0
188	20240905	182000	41067120	2090	2090	2090	2090	0
189	20240905	181900	41067120	2090	2090	2090	2090	0
190	20240905	181800	41067120	2090	2090	2090	2090	0
191	20240905	181700	41067120	2090	2090	2090	2090	0
192	20240905	181600	41067120	2090	2090	2090	2090	0
193	20240905	181500	41067120	2090	2090	2090	2090	0
194	20240905	181400	41067120	2090	2090	2090	2090	0
195	20240905	181300	41067120	2090	2090	2090	2090	0
196	20240905	181200	41067120	2090	2090	2090	2090	0
197	20240905	181100	41067120	2090	2090	2090	2090	0
198	20240905	181000	41067120	2090	2090	2090	2090	0
199	20240905	180900	41067120	2090	2090	2090	2090	0
200	20240905	180800	41067120	2090	2090	2090	2090	0
201	20240905	180700	41067120	2090	2090	2090	2090	0
202	20240905	180600	41067120	2090	2090	2090	2090	0
203	20240905	180500	41067120	2090	2090	2090	2090	0
204	20240905	180400	41067120	2090	2090	2090	2090	0
205	20240905	180300	41067120	2090	2090	2090	2090	0
206	20240905	180200	41067120	2090	2090	2090	2090	0
207	20240905	180100	41067120	2090	2090	2090	2090	0
208	20240905	180000	41067120	2090	2090	2090	2090	0
209	20240905	175900	41067120	2090	2090	2090	2090	0
210	20240905	175800	41067120	2090	2090	2090	2090	0
211	20240905	175700	41067120	2090	2090	2090	2090	0
212	20240905	175600	41067120	2090	2090	2090	2090	100
213	20240905	175500	41067120	2090	2090	2090	2090	0
214	20240905	175400	41067120	2090	2090	2090	2090	0
215	20240905	175300	41067120	2090	2090	2090	2090	0
216	20240905	175200	41067120	2090	2090	2090	2090	0
217	20240905	175100	41067120	2090	2090	2090	2090	0
218	20240905	175000	41067120	2090	2090	2090	2090	0
219	20240905	174900	41067120	2090	2090	2090	2090	0
220	20240905	174800	41067120	2090	2090	2090	2090	0
221	20240905	174700	41067120	2090	2090	2090	2090	0
222	20240905	174600	41067120	2090	2090	2090	2090	0
223	20240905	174500	41067120	2090	2090	2090	2090	0
224	20240905	174400	41067120	2090	2090	2090	2090	0
225	20240905	174300	41067120	2090	2090	2090	2090	0
226	20240905	174200	41067120	2090	2090	2090	2090	0
227	20240905	174100	41067120	2090	2090	2090	2090	0
228	20240905	174000	41067120	2090	2090	2090	2090	0
229	20240905	173900	41067120	2090	2090	2090	2090	0
230	20240905	173800	41067120	2090	2090	2090	2090	0
231	20240905	173700	41067120	2090	2090	2090	2090	0
232	20240905	173600	41067120	2090	2090	2090	2090	0
233	20240905	173500	41067120	2090	2090	2090	2090	0
234	20240905	173400	41067120	2090	2090	2090	2090	0
235	20240905	173300	41067120	2090	2090	2090	2090	0
236	20240905	173200	41067120	2090	2090	2090	2090	0
237	20240905	173100	41067120	2090	2090	2090	2090	0
238	20240905	173000	41067120	2090	2090	2090	2090	0
239	20240905	172900	41067120	2090	2090	2090	2090	0
240	20240905	172800	41067120	2090	2090	2090	2090	0
241	20240905	172700	41067120	2090	2090	2090	2090	0
242	20240905	172600	41067120	2090	2090	2090	2090	100
243	20240905	172500	41067120	2090	2090	2090	2090	0
244	20240905	172400	41067120	2090	2090	2090	2090	0
245	20240905	172300	41067120	2090	2090	2090	2090	0
246	20240905	172200	41067120	2090	2090	2090	2090	0
247	20240905	172100	41067120	2090	2090	2090	2090	0
248	20240905	172000	41067120	2090	2090	2090	2090	0
249	20240905	171900	41067120	2090	2090	2090	2090	0
250	20240905	171800	41067120	2090	2090	2090	2090	0
251	20240905	171700	41067120	2090	2090	2090	2090	0
252	20240905	171600	41067120	2090	2090	2090	2090	0
253	20240905	171500	41067120	2090	2090	2090	2090	0
254	20240905	171400	41067120	2090	2090	2090	2090	0
255	20240905	171300	41067120	2090	2090	2090	2090	0
256	20240905	171200	41067120	2090	2090	2090	2090	0
257	20240905	171100	41067120	2090	2090	2090	2090	0
258	20240905	171000	41067120	2090	2090	2090	2090	0
259	20240905	170900	41067120	2090	2090	2090	2090	0
260	20240905	170800	41067120	2090	2090	2090	2090	0
261	20240905	170700	41067120	2090	2090	2090	2090	0
262	20240905	170600	41067120	2090	2090	2090	2090	0
263	20240905	170500	41067120	2090	2090	2090	2090	0
264	20240905	170400	41067120	2090	2090	2090	2090	0
265	20240905	170300	41067120	2090	2090	2090	2090	0
266	20240905	170200	41067120	2090	2090	2090	2090	0
267	20240905	170100	41067120	2090	2090	2090	2090	0
268	20240905	170000	41067120	2090	2090	2090	2090	0
269	20240905	165900	41067120	2090	2090	2090	2090	0
270	20240905	165800	41067120	2090	2090	2090	2090	0
271	20240905	165700	41067120	2090	2090	2090	2090	0
272	20240905	165600	41067120	2090	2090	2090	2090	100
273	20240905	165500	41067120	2090	2090	2090	2090	0
274	20240905	165400	41067120	2090	2090	2090	2090	0
275	20240905	165300	41067120	2090	2090	2090	2090	0
276	20240905	165200	41067120	2090	2090	2090	2090	0
277	20240905	165100	41067120	2090	2090	2090	2090	0
278	20240905	165000	41067120	2090	2090	2090	2090	0
279	20240905	164900	41067120	2090	2090	2090	2090	0
280	20240905	164800	41067120	2090	2090	2090	2090	0
281	20240905	164700	41067120	2090	2090	2090	2090	0
282	20240905	164600	41067120	2090	2090	2090	2090	0
283	20240905	164500	41067120	2090	2090	2090	2090	0
284	20240905	164400	41067120	2090	2090	2090	2090	0
285	20240905	164300	41067120	2090	2090	2090	2090	0
286	20240905	164200	41067120	2090	2090	2090	2090	0
287	20240905	164100	41067120	2090	2090	2090	2090	0
288	20240905	164000	41067120	2090	2090	2090	2090	0
289	20240905	163900	41067120	2090	2090	2090	2090	0
290	20240905	163800	41067120	2090	2090	2090	2090	0
291	20240905	163700	41067120	2090	2090	2090	2090	0
292	20240905	163600	41067120	2090	2090	2090	2090	0
293	20240905	163500	41067120	2090	2090	2090	2090	0
294	20240905	163400	41067120	2090	2090	2090	2090	0
295	20240905	163300	41067120	2090	2090	2090	2090	0
296	20240905	163200	41067120	2090	2090	2090	2090	0
297	20240905	163100	41067120	2090	2090	2090	2090	0
298	20240905	163000	41067120	2090	2090	2090	2090	0
299	20240905	162900	41067120	2090	2090	2090	2090	0
300	20240905	162800	41067120	2090	2090	2090	2090	0
301	20240905	162700	41067120	2090	2090	2090	2090	0
302	20240905	162600	41067120	2090	2090	2090	2090	100
303	20240905	162500	41067120	2090	2090	2090	2090	0
304	20240905	162400	41067120	2090	2090	2090	2090	0
305	20240905	162300	41067120	2090	2090	2090	2090	0
306	20240905	162200	41067120	2090	2090	2090	2090	0
307	20240905	162100	41067120	2090	2090	2090	2090	0
308	20240905	162000	41067120	2090	2090	2090	2090	0
309	20240905	161900	41067120	2090	2090	2090	2090	0
310	20240905	161800	41067120	2090	2090	2090	2090	0
311	20240905	161700	41067120	2090	2090	2090	2090	0
312	20240905	161600	41067120	2090	2090	2090	2090	0
313	20240905	161500	41067120	2090	2090	2090	2090	0
314	20240905	161400	41067120	2090	2090	2090	2090	0
315	20240905	161300	41067120	2090	2090	2090	2090	0
316	20240905	161200	41067120	2090	2090	2090	2090	0
317	20240905	161100	41067120	2090	2090	2090	2090	0
318	20240905	161000	41067120	2090	2090	2090	2090	0
319	20240905	160900	41067120	2090	2090	2090	2090	0
320	20240905	160800	41067120	2090	2090	2090	2090	0
321	20240905	160700	41067120	2090	2090	2090	2090	0
322	20240905	160600	41067120	2090	2090	2090	2090	0
323	20240905	160500	41067120	2090	2090	2090	2090	0
324	20240905	160400	41067120	2090	2090	2090	2090	0
325	20240905	160300	41067120	2090	2090	2090	2090	0
326	20240905	160200	41067120	2090	2090	2090	2090	0
327	20240905	160100	41067120	2090	2090	2090	2090	0
328	20240905	160000	41067120	2090	2090	2090	2090	0
329	20240905	155900	41067120	2090	2090	2090	2090	0
330	20240905	155800	41067120	2090	2090	2090	2090	0
331	20240905	155700	41067120	2090	2090	2090	2090	0
332	20240905	155600	41067120	2090	2090	2090	2090	100
333	20240905	155500	41067120	2090	2090	2090	2090	0
334	20240905	155400	41067120	2090	2090	2090	2090	0
335	20240905	155300	41067120	2090	2090	2090	2090	0
336	20240905	155200	41067120	2090	2090	2090	2090	0
337	20240905	155100	41067120	2090	2090	2090	2090	0
338	20240905	155000	41067120	2090	2090	2090	2090	0
339	20240905	154900	41067120	2090	2090	2090	2090	0
340	20240905	154800	41067120	2090	2090	2090	2090	0
341	20240905	154700	41067120	2090	2090	2090	2090	0
342	20240905	154600	41067120	2090	2090	2090	2090	0
343	20240905	154500	41067120	2090	2090	2090	2090	0
344	20240905	154400	41067120	2090	2090	2090	2090	0
345	20240905	154300	41067120	2090	2090	2090	2090	0
346	20240905	154200	41067120	2090	2090	2090	2090	0
347	20240905	154100	41067120	2090	2090	2090	2090	0
348	20240905	154000	41067120	2090	2090	2090	2090	0
349	20240905	153900	41067120	2090	2090	2090	2090	0
350	20240905	153800	41067120	2090	2090	2090	2090	0
351	20240905	153700	41067120	2090	2090	2090	2090	0
352	20240905	153600	41067120	2090	2090	2090	2090	0
353	20240905	153500	41067120	2090	2090	2090	2090	0
354	20240905	153400	41067120	2090	2090	2090	2090	0
355	20240905	153300	41067120	2090	2090	2090	2090	0
356	20240905	153200	41067120	2090	2090	2090	2090	0
357	20240905	153100	41067120	2090	2090	2090	2090	0
358	20240905	153000	41067120	2090	2090	2090	2090	0
359	20240905	152900	41067120	2090	2090	2090	2090	0
360	20240905	152800	41067120	2090	2090	2090	2090	0
361	20240905	152700	41067120	2090	2090	2090	2090	0
362	20240905	152600	41067120	2090	2090	2090	2090	0
363	20240905	152500	41067120	2090	2090	2090	2090	0
364	20240905	152400	41067120	2090	2090	2090	2090	0
365	20240905	152300	41067120	2090	2090	2090	2090	0
366	20240905	152200	41067120	2090	2090	2090	2090	0
367	20240905	152100	41067120	2090	2090	2090	2090	0
368	20240905	152000	41067120	2090	2090	2090	2090	0
369	20240905	151900	41067120	2090	2090	2090	2090	0
370	20240905	151800	41067120	2090	2090	2090	2090	0
371	20240905	151700	41067120	2090	2090	2090	2090	0
372	20240905	151600	41067120	2090	2090	2090	2090	0
373	20240905	151500	41067120	2090	2090	2090	2090	0
374	20240905	151400	41067120	2090	2090	2090	2090	0
375	20240905	151300	41067120	2090	2090	2090	2090	0
376	20240905	151200	41067120	2090	2090	2090	2090	0
377	20240905	151100	41067120	2090	2090	2090	2090	0
378	20240905	151000	41067120	2090	2090	2090	2090	0
379	20240905	150900	41067120	2090	2090	2090	2090	0
380	20240905	150800	41067120	2090	2090	2090	2090	0
381	20240905	150700	41067120	2090	2090	2090	2090	0
382	20240905	150600	41067120	2090	2090	2090	2090	0
383	20240905	150500	41067120	2090	2090	2090	2090	0
384	20240905	150400	41067120	2090	2090	2090	2090	0
385	20240905	150300	41067120	2090	2090	2090	2090	100
386	20240905	150200	40858120	2095	2095	2095	2095	0
387	20240905	150100	40858120	2095	2095	2095	2095	0
388	20240905	150000	40858120	2095	2095	2095	2095	0
389	20240905	145900	40858120	2095	2095	2095	2095	0
390	20240905	145800	40858120	2095	2095	2095	2095	0
391	20240905	145700	40858120	2095	2095	2095	2095	0
392	20240905	145600	40858120	2095	2095	2095	2095	0
393	20240905	145500	40858120	2095	2095	2095	2095	0
394	20240905	145400	40858120	2095	2095	2095	2095	0
395	20240905	145300	40858120	2095	2095	2095	2095	0
396	20240905	145200	40858120	2095	2095	2095	2095	0
397	20240905	145100	40858120	2095	2095	2095	2095	100
398	20240905	145000	40648620	2090	2090	2090	2090	0
399	20240905	144900	40648620	2090	2095	2095	2090	110
400	20240905	144800	40418220	2090	2090	2090	2090	0
401	20240905	144700	40418220	2090	2090	2090	2090	0
402	20240905	144600	40418220	2090	2090	2090	2090	0
403	20240905	144500	40418220	2090	2090	2090	2090	0
404	20240905	144400	40418220	2090	2090	2090	2090	0
405	20240905	144300	40418220	2090	2090	2090	2090	0
406	20240905	144200	40418220	2090	2090	2090	2090	0
407	20240905	144100	40418220	2090	2090	2090	2090	0
408	20240905	144000	40418220	2090	2090	2090	2090	0
409	20240905	143900	40418220	2090	2090	2090	2090	0
410	20240905	143800	40418220	2090	2090	2090	2090	0
411	20240905	143700	40418220	2090	2090	2090	2090	0
412	20240905	143600	40418220	2090	2090	2090	2090	0
413	20240905	143500	40418220	2090	2090	2090	2090	0
414	20240905	143400	40418220	2090	2090	2090	2090	0
415	20240905	143300	40418220	2090	2090	2090	2090	0
416	20240905	143200	40418220	2090	2090	2090	2090	0
417	20240905	143100	40418220	2090	2090	2090	2090	0
418	20240905	143000	40418220	2090	2090	2090	2090	0
419	20240905	142900	40418220	2090	2090	2090	2090	0
420	20240905	142800	40418220	2090	2090	2090	2090	0
421	20240905	142700	40418220	2090	2090	2090	2090	0
422	20240905	142600	40418220	2090	2090	2090	2090	0
423	20240905	142500	40418220	2090	2090	2090	2090	0
424	20240905	142400	40418220	2090	2090	2090	2090	0
425	20240905	142300	40418220	2090	2090	2090	2090	0
426	20240905	142200	40418220	2090	2090	2090	2090	0
427	20240905	142100	40418220	2090	2090	2090	2090	0
428	20240905	142000	40418220	2090	2090	2090	2090	0
429	20240905	141900	40418220	2090	2090	2090	2090	0
430	20240905	141800	40418220	2090	2090	2090	2090	0
431	20240905	141700	40418220	2090	2090	2090	2090	0
432	20240905	141600	40418220	2090	2090	2090	2090	0
433	20240905	141500	40418220	2090	2090	2090	2090	0
434	20240905	141400	40418220	2090	2090	2090	2090	0
435	20240905	141300	40418220	2090	2090	2090	2090	0
436	20240905	141200	40418220	2090	2090	2090	2090	0
437	20240905	141100	40418220	2090	2090	2090	2090	0
438	20240905	141000	40418220	2090	2090	2090	2090	0
439	20240905	140900	40418220	2090	2090	2090	2090	0
440	20240905	140800	40418220	2090	2090	2090	2090	0
441	20240905	140700	40418220	2090	2090	2090	2090	0
442	20240905	140600	40418220	2090	2090	2090	2090	0
443	20240905	140500	40418220	2090	2090	2090	2090	0
444	20240905	140400	40418220	2090	2090	2090	2090	0
445	20240905	140300	40418220	2090	2090	2090	2090	0
446	20240905	140200	40418220	2090	2090	2090	2090	0
447	20240905	140100	40418220	2090	2090	2090	2090	0
448	20240905	140000	40418220	2090	2090	2090	2090	0
449	20240905	135900	40418220	2090	2090	2090	2090	0
450	20240905	135800	40418220	2090	2090	2090	2090	0
451	20240905	135700	40418220	2090	2090	2090	2090	0
452	20240905	135600	40418220	2090	2090	2090	2090	0
453	20240905	135500	40418220	2090	2090	2090	2090	0
454	20240905	135400	40418220	2090	2090	2090	2090	0
455	20240905	135300	40418220	2090	2090	2090	2090	0
456	20240905	135200	40418220	2090	2090	2090	2090	0
457	20240905	135100	40418220	2090	2090	2090	2090	0
458	20240905	135000	40418220	2090	2090	2090	2090	0
459	20240905	134900	40418220	2090	2090	2090	2090	0
460	20240905	134800	40418220	2090	2090	2090	2090	0
461	20240905	134700	40418220	2090	2090	2090	2090	0
462	20240905	134600	40418220	2090	2090	2090	2090	0
463	20240905	134500	40418220	2090	2090	2090	2090	0
464	20240905	134400	40418220	2090	2090	2090	2090	0
465	20240905	134300	40418220	2090	2090	2090	2090	0
466	20240905	134200	40418220	2090	2090	2090	2090	0
467	20240905	134100	40418220	2090	2090	2090	2090	0
468	20240905	134000	40418220	2090	2090	2090	2090	0
469	20240905	133900	40418220	2090	2090	2090	2090	0
470	20240905	133800	40418220	2090	2090	2090	2090	0
471	20240905	133700	40418220	2090	2090	2090	2090	0
472	20240905	133600	40418220	2090	2090	2090	2090	0
473	20240905	133500	40418220	2090	2090	2090	2090	0
474	20240905	133400	40418220	2090	2090	2090	2090	0
475	20240905	133300	40418220	2090	2090	2090	2090	0
476	20240905	133200	40418220	2090	2090	2090	2090	0
477	20240905	133100	40418220	2090	2090	2090	2090	0
478	20240905	133000	40418220	2090	2090	2090	2090	0
479	20240905	132900	40418220	2090	2090	2090	2090	0
480	20240905	132800	40418220	2090	2090	2090	2090	0
481	20240905	132700	40418220	2090	2090	2090	2090	0
482	20240905	132600	40418220	2090	2090	2090	2090	0
483	20240905	132500	40418220	2090	2090	2090	2090	0
484	20240905	132400	40418220	2090	2090	2090	2090	0
485	20240905	132300	40418220	2090	2090	2090	2090	0
486	20240905	132200	40418220	2090	2090	2090	2090	0
487	20240905	132100	40418220	2090	2090	2090	2090	0
488	20240905	132000	40418220	2090	2090	2090	2090	0
489	20240905	131900	40418220	2090	2090	2090	2090	0
490	20240905	131800	40418220	2090	2090	2090	2090	0
491	20240905	131700	40418220	2090	2090	2090	2090	0
492	20240905	131600	40418220	2090	2090	2090	2090	0
493	20240905	131500	40418220	2090	2090	2090	2090	0
494	20240905	131400	40418220	2090	2090	2090	2090	0
495	20240905	131300	40418220	2090	2090	2090	2090	0
496	20240905	131200	40418220	2090	2090	2090	2090	0
497	20240905	131100	40418220	2090	2090	2090	2090	0
498	20240905	131000	40418220	2090	2090	2090	2090	0
499	20240905	130900	40418220	2090	2090	2090	2090	0
500	20240905	130800	40418220	2090	2090	2090	2090	0
501	20240905	130700	40418220	2090	2090	2090	2090	0
502	20240905	130600	40418220	2090	2090	2090	2090	0
503	20240905	130500	40418220	2090	2090	2090	2090	0
504	20240905	130400	40418220	2090	2090	2090	2090	0
505	20240905	130300	40418220	2090	2090	2090	2090	0
506	20240905	130200	40418220	2090	2090	2090	2090	0
507	20240905	130100	40418220	2090	2090	2090	2090	0
508	20240905	130000	40418220	2090	2090	2090	2090	0
509	20240905	125900	40418220	2090	2090	2090	2090	124
510	20240905	125800	40159060	2090	2090	2090	2090	187
511	20240905	125700	39768230	2090	2090	2090	2090	0
512	20240905	125600	39768230	2090	2090	2090	2090	0
513	20240905	125500	39768230	2090	2090	2090	2090	0
514	20240905	125400	39768230	2090	2090	2090	2090	0
515	20240905	125300	39768230	2090	2090	2090	2090	0
516	20240905	125200	39768230	2090	2090	2090	2090	0
517	20240905	125100	39768230	2090	2090	2090	2090	0
518	20240905	125000	39768230	2090	2090	2090	2090	0
519	20240905	124900	39768230	2090	2090	2090	2090	0
520	20240905	124800	39768230	2090	2090	2090	2090	0
521	20240905	124700	39768230	2090	2090	2090	2090	0
522	20240905	124600	39768230	2090	2090	2090	2090	0
523	20240905	124500	39768230	2090	2090	2090	2090	0
524	20240905	124400	39768230	2090	2090	2090	2090	0
525	20240905	124300	39768230	2090	2090	2090	2090	0
526	20240905	124200	39768230	2090	2090	2090	2090	0
527	20240905	124100	39768230	2090	2090	2090	2090	0
528	20240905	124000	39768230	2090	2090	2090	2090	0
529	20240905	123900	39768230	2090	2090	2090	2090	0
530	20240905	123800	39768230	2090	2090	2090	2090	0
531	20240905	123700	39768230	2090	2090	2090	2090	0
532	20240905	123600	39768230	2090	2090	2090	2090	0
533	20240905	123500	39768230	2090	2090	2090	2090	0
534	20240905	123400	39768230	2090	2090	2090	2090	0
535	20240905	123300	39768230	2090	2090	2090	2090	0
536	20240905	123200	39768230	2090	2090	2090	2090	0
537	20240905	123100	39768230	2090	2090	2090	2090	0
538	20240905	123000	39768230	2090	2090	2090	2090	0
539	20240905	122900	39768230	2090	2090	2090	2090	0
540	20240905	122800	39768230	2090	2090	2090	2090	0
541	20240905	122700	39768230	2090	2090	2090	2090	0
542	20240905	122600	39768230	2090	2090	2090	2090	0
543	20240905	122500	39768230	2090	2090	2090	2090	0
544	20240905	122400	39768230	2090	2090	2090	2090	0
545	20240905	122300	39768230	2090	2090	2090	2090	0
546	20240905	122200	39768230	2090	2090	2090	2090	0
547	20240905	122100	39768230	2090	2090	2090	2090	0
548	20240905	122000	39768230	2090	2090	2090	2090	0
549	20240905	121900	39768230	2090	2090	2090	2090	0
550	20240905	121800	39768230	2090	2090	2090	2090	0
551	20240905	121700	39768230	2090	2090	2090	2090	0
552	20240905	121600	39768230	2090	2090	2090	2090	0
553	20240905	121500	39768230	2090	2090	2090	2090	0
554	20240905	121400	39768230	2090	2090	2090	2090	0
555	20240905	121300	39768230	2090	2090	2090	2090	0
556	20240905	121200	39768230	2090	2090	2090	2090	0
557	20240905	121100	39768230	2090	2090	2090	2090	0
558	20240905	121000	39768230	2090	2090	2090	2090	0
559	20240905	120900	39768230	2090	2090	2090	2090	0
560	20240905	120800	39768230	2090	2090	2090	2090	0
561	20240905	120700	39768230	2090	2090	2090	2090	0
562	20240905	120600	39768230	2090	2090	2090	2090	0
563	20240905	120500	39768230	2090	2090	2090	2090	0
564	20240905	120400	39768230	2090	2090	2090	2090	0
565	20240905	120300	39768230	2090	2090	2090	2090	0
566	20240905	120200	39768230	2090	2090	2090	2090	0
567	20240905	120100	39768230	2090	2090	2090	2090	0
568	20240905	120000	39768230	2090	2090	2090	2090	0
569	20240905	115900	39768230	2090	2090	2090	2090	0
570	20240905	115800	39768230	2090	2090	2090	2090	0
571	20240905	115700	39768230	2090	2090	2090	2090	0
572	20240905	115600	39768230	2090	2090	2090	2090	0
573	20240905	115500	39768230	2090	2090	2090	2090	0
574	20240905	115400	39768230	2090	2090	2090	2090	0
575	20240905	115300	39768230	2090	2090	2090	2090	0
576	20240905	115200	39768230	2090	2090	2090	2090	0
577	20240905	115100	39768230	2090	2090	2090	2090	0
578	20240905	115000	39768230	2090	2090	2090	2090	0
579	20240905	114900	39768230	2090	2090	2090	2090	0
580	20240905	114800	39768230	2090	2090	2090	2090	0
581	20240905	114700	39768230	2090	2090	2090	2090	0
582	20240905	114600	39768230	2090	2090	2090	2090	0
583	20240905	114500	39768230	2090	2090	2090	2090	0
584	20240905	114400	39768230	2090	2095	2095	2090	216
585	20240905	114300	39315820	2090	2090	2090	2090	0
586	20240905	114200	39315820	2090	2090	2090	2090	0
587	20240905	114100	39315820	2090	2090	2090	2090	0
588	20240905	114000	39315820	2090	2090	2090	2090	0
589	20240905	113900	39315820	2090	2090	2090	2090	0
590	20240905	113800	39315820	2090	2090	2090	2090	0
591	20240905	113700	39315820	2090	2090	2090	2090	0
592	20240905	113600	39315820	2090	2090	2090	2090	0
593	20240905	113500	39315820	2090	2090	2090	2090	0
594	20240905	113400	39315820	2090	2090	2090	2090	0
595	20240905	113300	39315820	2090	2090	2090	2090	0
596	20240905	113200	39315820	2090	2090	2090	2090	0
597	20240905	113100	39315820	2090	2090	2090	2090	0
598	20240905	113000	39315820	2090	2090	2090	2090	0
599	20240905	112900	39315820	2090	2090	2090	2090	550
600	20240905	112800	38166320	2090	2090	2090	2090	0
601	20240905	112700	38166320	2090	2090	2090	2090	0
602	20240905	112600	38166320	2090	2090	2090	2090	0
603	20240905	112500	38166320	2090	2090	2090	2090	0
604	20240905	112400	38166320	2090	2090	2090	2090	0
605	20240905	112300	38166320	2090	2090	2090	2090	0
606	20240905	112200	38166320	2090	2090	2090	2090	0
607	20240905	112100	38166320	2090	2090	2090	2090	0
608	20240905	112000	38166320	2090	2090	2090	2090	0
609	20240905	111900	38166320	2090	2090	2090	2090	0
610	20240905	111800	38166320	2090	2090	2090	2090	0
611	20240905	111700	38166320	2090	2090	2090	2090	0
612	20240905	111600	38166320	2090	2090	2090	2090	0
613	20240905	111500	38166320	2090	2090	2090	2090	0
614	20240905	111400	38166320	2090	2090	2090	2090	0
615	20240905	111300	38166320	2090	2090	2090	2090	0
616	20240905	111200	38166320	2090	2090	2090	2090	0
617	20240905	111100	38166320	2090	2090	2090	2090	0
618	20240905	111000	38166320	2090	2090	2090	2090	0
619	20240905	110900	38166320	2090	2090	2090	2090	0
620	20240905	110800	38166320	2090	2090	2090	2090	0
621	20240905	110700	38166320	2090	2090	2090	2090	0
622	20240905	110600	38166320	2090	2090	2090	2090	0
623	20240905	110500	38166320	2090	2090	2090	2090	0
624	20240905	110400	38166320	2090	2090	2090	2090	0
625	20240905	110300	38166320	2090	2090	2090	2090	0
626	20240905	110200	38166320	2090	2090	2090	2090	0
627	20240905	110100	38166320	2090	2090	2090	2090	0
628	20240905	110000	38166320	2090	2090	2090	2090	0
629	20240905	105900	38166320	2090	2090	2090	2090	0
630	20240905	105800	38166320	2090	2090	2090	2090	0
631	20240905	105700	38166320	2090	2090	2090	2090	0
632	20240905	105600	38166320	2090	2090	2090	2090	0
633	20240905	105500	38166320	2090	2090	2090	2090	0
634	20240905	105400	38166320	2090	2090	2090	2090	0
635	20240905	105300	38166320	2090	2090	2090	2090	0
636	20240905	105200	38166320	2090	2090	2090	2090	0
637	20240905	105100	38166320	2090	2090	2090	2090	0
638	20240905	105000	38166320	2090	2090	2090	2090	0
639	20240905	104900	38166320	2090	2090	2090	2090	0
640	20240905	104800	38166320	2090	2090	2090	2090	0
641	20240905	104700	38166320	2090	2090	2090	2090	0
642	20240905	104600	38166320	2090	2090	2090	2090	0
643	20240905	104500	38166320	2090	2090	2090	2090	0
644	20240905	104400	38166320	2090	2090	2090	2090	0
645	20240905	104300	38166320	2090	2090	2090	2090	0
646	20240905	104200	38166320	2090	2090	2090	2090	0
647	20240905	104100	38166320	2090	2090	2090	2090	0
648	20240905	104000	38166320	2090	2090	2090	2090	0
649	20240905	103900	38166320	2090	2090	2090	2090	0
650	20240905	103800	38166320	2090	2090	2090	2090	500
651	20240905	103700	37121320	2090	2090	2090	2090	0
652	20240905	103600	37121320	2090	2090	2090	2090	0
653	20240905	103500	37121320	2090	2090	2090	2090	0
654	20240905	103400	37121320	2090	2090	2090	2090	0
655	20240905	103300	37121320	2090	2090	2090	2090	0
656	20240905	103200	37121320	2090	2090	2090	2090	0
657	20240905	103100	37121320	2090	2090	2090	2090	0
658	20240905	103000	37121320	2090	2090	2090	2090	0
659	20240905	102900	37121320	2090	2090	2090	2090	0
660	20240905	102800	37121320	2090	2090	2090	2090	0
661	20240905	102700	37121320	2090	2090	2090	2090	0
662	20240905	102600	37121320	2090	2090	2090	2090	0
663	20240905	102500	37121320	2090	2090	2090	2090	0
664	20240905	102400	37121320	2090	2090	2090	2090	0
665	20240905	102300	37121320	2090	2090	2090	2090	0
666	20240905	102200	37121320	2090	2090	2090	2090	0
667	20240905	102100	37121320	2090	2090	2090	2090	0
668	20240905	102000	37121320	2090	2090	2090	2090	0
669	20240905	101900	37121320	2090	2090	2090	2090	0
670	20240905	101800	37121320	2090	2090	2090	2090	0
671	20240905	101700	37121320	2090	2090	2090	2090	0
672	20240905	101600	37121320	2090	2090	2090	2090	0
673	20240905	101500	37121320	2090	2090	2090	2090	0
674	20240905	101400	37121320	2090	2090	2090	2090	0
675	20240905	101300	37121320	2090	2090	2090	2090	0
676	20240905	101200	37121320	2090	2090	2090	2090	0
677	20240905	101100	37121320	2090	2090	2090	2090	0
678	20240905	101000	37121320	2090	2090	2090	2090	0
679	20240905	100900	37121320	2090	2090	2090	2090	0
680	20240905	100800	37121320	2090	2090	2090	2090	0
681	20240905	100700	37121320	2090	2090	2090	2090	0
682	20240905	100600	37121320	2090	2090	2090	2090	25
683	20240905	100500	37069070	2090	2090	2090	2090	0
684	20240905	100400	37069070	2090	2090	2090	2090	0
685	20240905	100300	37069070	2090	2090	2090	2090	0
686	20240905	100200	37069070	2090	2090	2090	2090	0
687	20240905	100100	37069070	2090	2090	2090	2090	0
688	20240905	100000	37069070	2090	2090	2090	2090	0
689	20240905	095900	37069070	2090	2090	2090	2090	0
690	20240905	095800	37069070	2090	2090	2090	2090	0
691	20240905	095700	37069070	2090	2090	2090	2090	0
692	20240905	095600	37069070	2090	2090	2090	2090	0
693	20240905	095500	37069070	2090	2090	2090	2090	0
694	20240905	095400	37069070	2090	2095	2095	2090	974
695	20240905	095300	35028860	2095	2095	2095	2095	0
696	20240905	095200	35028860	2095	2095	2095	2095	0
697	20240905	095100	35028860	2095	2095	2095	2095	0
698	20240905	095000	35028860	2095	2095	2095	2095	0
699	20240905	094900	35028860	2095	2095	2095	2095	0
700	20240905	094800	35028860	2095	2095	2095	2095	0
701	20240905	094700	35028860	2095	2095	2095	2095	0
702	20240905	094600	35028860	2095	2095	2095	2095	0
703	20240905	094500	35028860	2095	2095	2095	2095	0
704	20240905	094400	35028860	2095	2095	2095	2095	0
705	20240905	094300	35028860	2095	2095	2095	2095	0
706	20240905	094200	35028860	2095	2095	2095	2095	0
707	20240905	094100	35028860	2095	2095	2095	2095	0
708	20240905	094000	35028860	2095	2095	2095	2095	0
709	20240905	093900	35028860	2095	2095	2095	2095	0
710	20240905	093800	35028860	2095	2095	2095	2095	4
711	20240905	093700	35020480	2095	2095	2095	2095	0
712	20240905	093600	35020480	2095	2095	2095	2095	0
713	20240905	093500	35020480	2095	2095	2095	2095	0
714	20240905	093400	35020480	2095	2095	2095	2095	0
715	20240905	093300	35020480	2095	2095	2095	2095	0
716	20240905	093200	35020480	2095	2095	2095	2095	0
717	20240905	093100	35020480	2095	2095	2095	2095	0
718	20240905	093000	35020480	2095	2095	2095	2095	16390
719	20240905	092900	683430	2090	2090	2090	2090	0
720	20240905	092800	683430	2090	2090	2090	2090	0
721	20240905	092700	683430	2090	2090	2090	2090	0
722	20240905	092600	683430	2090	2090	2090	2090	0
723	20240905	092500	683430	2090	2090	2090	2090	0
724	20240905	092400	683430	2090	2090	2090	2090	0
725	20240905	092300	683430	2090	2090	2090	2090	0
726	20240905	092200	683430	2090	2090	2090	2090	2
727	20240905	092100	679250	2090	2090	2090	2090	0
728	20240905	092000	679250	2090	2090	2090	2090	0
729	20240905	091900	679250	2090	2090	2090	2090	0
730	20240905	091800	679250	2090	2090	2090	2090	25
731	20240905	091700	627000	2090	2090	2090	2090	0
732	20240905	091600	627000	2090	2090	2090	2090	0
733	20240905	091500	627000	2090	2090	2090	2090	0
734	20240905	091400	627000	2090	2090	2090	2090	0
735	20240905	091300	627000	2090	2090	2090	2090	0
736	20240905	091200	627000	2090	2090	2090	2090	0
737	20240905	091100	627000	2090	2090	2090	2090	0
738	20240905	091000	627000	2090	2090	2090	2090	0
739	20240905	090900	627000	2090	2090	2090	2090	0
740	20240905	090800	627000	2090	2090	2090	2090	0
741	20240905	090700	627000	2090	2090	2090	2090	0
742	20240905	090600	627000	2090	2090	2090	2090	0
743	20240905	090500	627000	2090	2090	2090	2090	200
744	20240905	090400	209000	2090	2090	2090	2090	0
745	20240905	090300	209000	2090	2090	2090	2090	0
746	20240905	090200	209000	2090	2090	2090	2090	0
747	20240905	090100	209000	2090	2090	2090	2090	0
748	20240905	090000	209000	2090	2090	2090	2090	100