KissMeData/454640/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	213300	7867800	2100	2100	2100	2100	176
3	20240910	213200	7867800	2100	2100	2100	2100	0
4	20240910	213100	7867800	2100	2100	2100	2100	0
5	20240910	213000	7867800	2100	2100	2100	2100	0
6	20240910	212900	7867800	2100	2100	2100	2100	0
7	20240910	212800	7867800	2100	2100	2100	2100	0
8	20240910	212700	7867800	2100	2100	2100	2100	0
9	20240910	212600	7867800	2100	2100	2100	2100	0
10	20240910	212500	7867800	2100	2100	2100	2100	0
11	20240910	212400	7867800	2100	2100	2100	2100	0
12	20240910	212300	7867800	2100	2100	2100	2100	0
13	20240910	212200	7867800	2100	2100	2100	2100	0
14	20240910	212100	7867800	2100	2100	2100	2100	0
15	20240910	212000	7867800	2100	2100	2100	2100	0
16	20240910	211900	7867800	2100	2100	2100	2100	0
17	20240910	211800	7867800	2100	2100	2100	2100	0
18	20240910	211700	7867800	2100	2100	2100	2100	0
19	20240910	211600	7867800	2100	2100	2100	2100	0
20	20240910	211500	7867800	2100	2100	2100	2100	0
21	20240910	211400	7867800	2100	2100	2100	2100	0
22	20240910	211300	7867800	2100	2100	2100	2100	0
23	20240910	211200	7867800	2100	2100	2100	2100	0
24	20240910	211100	7867800	2100	2100	2100	2100	0
25	20240910	211000	7867800	2100	2100	2100	2100	0
26	20240910	210900	7867800	2100	2100	2100	2100	0
27	20240910	210800	7867800	2100	2100	2100	2100	0
28	20240910	210700	7867800	2100	2100	2100	2100	0
29	20240910	210600	7867800	2100	2100	2100	2100	0
30	20240910	210500	7867800	2100	2100	2100	2100	0
31	20240910	210400	7867800	2100	2100	2100	2100	0
32	20240910	210300	7867800	2100	2100	2100	2100	176
33	20240910	210200	7867800	2100	2100	2100	2100	0
34	20240910	210100	7867800	2100	2100	2100	2100	0
35	20240910	210000	7867800	2100	2100	2100	2100	0
36	20240910	205900	7867800	2100	2100	2100	2100	0
37	20240910	205800	7867800	2100	2100	2100	2100	0
38	20240910	205700	7867800	2100	2100	2100	2100	0
39	20240910	205600	7867800	2100	2100	2100	2100	0
40	20240910	205500	7867800	2100	2100	2100	2100	0
41	20240910	205400	7867800	2100	2100	2100	2100	0
42	20240910	205300	7867800	2100	2100	2100	2100	0
43	20240910	205200	7867800	2100	2100	2100	2100	0
44	20240910	205100	7867800	2100	2100	2100	2100	0
45	20240910	205000	7867800	2100	2100	2100	2100	0
46	20240910	204900	7867800	2100	2100	2100	2100	0
47	20240910	204800	7867800	2100	2100	2100	2100	0
48	20240910	204700	7867800	2100	2100	2100	2100	0
49	20240910	204600	7867800	2100	2100	2100	2100	0
50	20240910	204500	7867800	2100	2100	2100	2100	0
51	20240910	204400	7867800	2100	2100	2100	2100	0
52	20240910	204300	7867800	2100	2100	2100	2100	0
53	20240910	204200	7867800	2100	2100	2100	2100	0
54	20240910	204100	7867800	2100	2100	2100	2100	0
55	20240910	204000	7867800	2100	2100	2100	2100	0
56	20240910	203900	7867800	2100	2100	2100	2100	0
57	20240910	203800	7867800	2100	2100	2100	2100	0
58	20240910	203700	7867800	2100	2100	2100	2100	0
59	20240910	203600	7867800	2100	2100	2100	2100	0
60	20240910	203500	7867800	2100	2100	2100	2100	0
61	20240910	203400	7867800	2100	2100	2100	2100	0
62	20240910	203300	7867800	2100	2100	2100	2100	176
63	20240910	203200	7867800	2100	2100	2100	2100	0
64	20240910	203100	7867800	2100	2100	2100	2100	0
65	20240910	203000	7867800	2100	2100	2100	2100	0
66	20240910	202900	7867800	2100	2100	2100	2100	0
67	20240910	202800	7867800	2100	2100	2100	2100	0
68	20240910	202700	7867800	2100	2100	2100	2100	0
69	20240910	202600	7867800	2100	2100	2100	2100	0
70	20240910	202500	7867800	2100	2100	2100	2100	0
71	20240910	202400	7867800	2100	2100	2100	2100	0
72	20240910	202300	7867800	2100	2100	2100	2100	0
73	20240910	202200	7867800	2100	2100	2100	2100	0
74	20240910	202100	7867800	2100	2100	2100	2100	0
75	20240910	202000	7867800	2100	2100	2100	2100	0
76	20240910	201900	7867800	2100	2100	2100	2100	0
77	20240910	201800	7867800	2100	2100	2100	2100	0
78	20240910	201700	7867800	2100	2100	2100	2100	0
79	20240910	201600	7867800	2100	2100	2100	2100	0
80	20240910	201500	7867800	2100	2100	2100	2100	0
81	20240910	201400	7867800	2100	2100	2100	2100	0
82	20240910	201300	7867800	2100	2100	2100	2100	0
83	20240910	201200	7867800	2100	2100	2100	2100	0
84	20240910	201100	7867800	2100	2100	2100	2100	0
85	20240910	201000	7867800	2100	2100	2100	2100	0
86	20240910	200900	7867800	2100	2100	2100	2100	0
87	20240910	200800	7867800	2100	2100	2100	2100	0
88	20240910	200700	7867800	2100	2100	2100	2100	0
89	20240910	200600	7867800	2100	2100	2100	2100	0
90	20240910	200500	7867800	2100	2100	2100	2100	0
91	20240910	200400	7867800	2100	2100	2100	2100	0
92	20240910	200300	7867800	2100	2100	2100	2100	176
93	20240910	200200	7867800	2100	2100	2100	2100	0
94	20240910	200100	7867800	2100	2100	2100	2100	0
95	20240910	200000	7867800	2100	2100	2100	2100	0
96	20240910	195900	7867800	2100	2100	2100	2100	0
97	20240910	195800	7867800	2100	2100	2100	2100	0
98	20240910	195700	7867800	2100	2100	2100	2100	0
99	20240910	195600	7867800	2100	2100	2100	2100	0
100	20240910	195500	7867800	2100	2100	2100	2100	0
101	20240910	195400	7867800	2100	2100	2100	2100	0
102	20240910	195300	7867800	2100	2100	2100	2100	0
103	20240910	195200	7867800	2100	2100	2100	2100	0
104	20240910	195100	7867800	2100	2100	2100	2100	0
105	20240910	195000	7867800	2100	2100	2100	2100	0
106	20240910	194900	7867800	2100	2100	2100	2100	0
107	20240910	194800	7867800	2100	2100	2100	2100	0
108	20240910	194700	7867800	2100	2100	2100	2100	0
109	20240910	194600	7867800	2100	2100	2100	2100	0
110	20240910	194500	7867800	2100	2100	2100	2100	0
111	20240910	194400	7867800	2100	2100	2100	2100	0
112	20240910	194300	7867800	2100	2100	2100	2100	0
113	20240910	194200	7867800	2100	2100	2100	2100	0
114	20240910	194100	7867800	2100	2100	2100	2100	0
115	20240910	194000	7867800	2100	2100	2100	2100	0
116	20240910	193900	7867800	2100	2100	2100	2100	0
117	20240910	193800	7867800	2100	2100	2100	2100	0
118	20240910	193700	7867800	2100	2100	2100	2100	0
119	20240910	193600	7867800	2100	2100	2100	2100	0
120	20240910	193500	7867800	2100	2100	2100	2100	0
121	20240910	193400	7867800	2100	2100	2100	2100	0
122	20240910	193300	7867800	2100	2100	2100	2100	176
123	20240910	193200	7867800	2100	2100	2100	2100	0
124	20240910	193100	7867800	2100	2100	2100	2100	0
125	20240910	193000	7867800	2100	2100	2100	2100	0
126	20240910	192900	7867800	2100	2100	2100	2100	0
127	20240910	192800	7867800	2100	2100	2100	2100	0
128	20240910	192700	7867800	2100	2100	2100	2100	0
129	20240910	192600	7867800	2100	2100	2100	2100	0
130	20240910	192500	7867800	2100	2100	2100	2100	0
131	20240910	192400	7867800	2100	2100	2100	2100	0
132	20240910	192300	7867800	2100	2100	2100	2100	0
133	20240910	192200	7867800	2100	2100	2100	2100	0
134	20240910	192100	7867800	2100	2100	2100	2100	0
135	20240910	192000	7867800	2100	2100	2100	2100	0
136	20240910	191900	7867800	2100	2100	2100	2100	0
137	20240910	191800	7867800	2100	2100	2100	2100	0
138	20240910	191700	7867800	2100	2100	2100	2100	0
139	20240910	191600	7867800	2100	2100	2100	2100	0
140	20240910	191500	7867800	2100	2100	2100	2100	0
141	20240910	191400	7867800	2100	2100	2100	2100	0
142	20240910	191300	7867800	2100	2100	2100	2100	0
143	20240910	191200	7867800	2100	2100	2100	2100	0
144	20240910	191100	7867800	2100	2100	2100	2100	0
145	20240910	191000	7867800	2100	2100	2100	2100	0
146	20240910	190900	7867800	2100	2100	2100	2100	0
147	20240910	190800	7867800	2100	2100	2100	2100	0
148	20240910	190700	7867800	2100	2100	2100	2100	0
149	20240910	190600	7867800	2100	2100	2100	2100	0
150	20240910	190500	7867800	2100	2100	2100	2100	0
151	20240910	190400	7867800	2100	2100	2100	2100	0
152	20240910	190300	7867800	2100	2100	2100	2100	176
153	20240910	190200	7867800	2100	2100	2100	2100	0
154	20240910	190100	7867800	2100	2100	2100	2100	0
155	20240910	190000	7867800	2100	2100	2100	2100	0
156	20240910	185900	7867800	2100	2100	2100	2100	0
157	20240910	185800	7867800	2100	2100	2100	2100	0
158	20240910	185700	7867800	2100	2100	2100	2100	0
159	20240910	185600	7867800	2100	2100	2100	2100	0
160	20240910	185500	7867800	2100	2100	2100	2100	0
161	20240910	185400	7867800	2100	2100	2100	2100	0
162	20240910	185300	7867800	2100	2100	2100	2100	0
163	20240910	185200	7867800	2100	2100	2100	2100	0
164	20240910	185100	7867800	2100	2100	2100	2100	0
165	20240910	185000	7867800	2100	2100	2100	2100	0
166	20240910	184900	7867800	2100	2100	2100	2100	0
167	20240910	184800	7867800	2100	2100	2100	2100	0
168	20240910	184700	7867800	2100	2100	2100	2100	0
169	20240910	184600	7867800	2100	2100	2100	2100	0
170	20240910	184500	7867800	2100	2100	2100	2100	0
171	20240910	184400	7867800	2100	2100	2100	2100	0
172	20240910	184300	7867800	2100	2100	2100	2100	0
173	20240910	184200	7867800	2100	2100	2100	2100	0
174	20240910	184100	7867800	2100	2100	2100	2100	0
175	20240910	184000	7867800	2100	2100	2100	2100	0
176	20240910	183900	7867800	2100	2100	2100	2100	0
177	20240910	183800	7867800	2100	2100	2100	2100	0
178	20240910	183700	7867800	2100	2100	2100	2100	0
179	20240910	183600	7867800	2100	2100	2100	2100	0
180	20240910	183500	7867800	2100	2100	2100	2100	0
181	20240910	183400	7867800	2100	2100	2100	2100	0
182	20240910	183300	7867800	2100	2100	2100	2100	176
183	20240910	183200	7867800	2100	2100	2100	2100	0
184	20240910	183100	7867800	2100	2100	2100	2100	0
185	20240910	183000	7867800	2100	2100	2100	2100	0
186	20240910	182900	7867800	2100	2100	2100	2100	0
187	20240910	182800	7867800	2100	2100	2100	2100	0
188	20240910	182700	7867800	2100	2100	2100	2100	0
189	20240910	182600	7867800	2100	2100	2100	2100	0
190	20240910	182500	7867800	2100	2100	2100	2100	0
191	20240910	182400	7867800	2100	2100	2100	2100	0
192	20240910	182300	7867800	2100	2100	2100	2100	0
193	20240910	182200	7867800	2100	2100	2100	2100	0
194	20240910	182100	7867800	2100	2100	2100	2100	0
195	20240910	182000	7867800	2100	2100	2100	2100	0
196	20240910	181900	7867800	2100	2100	2100	2100	0
197	20240910	181800	7867800	2100	2100	2100	2100	0
198	20240910	181700	7867800	2100	2100	2100	2100	0
199	20240910	181600	7867800	2100	2100	2100	2100	0
200	20240910	181500	7867800	2100	2100	2100	2100	0
201	20240910	181400	7867800	2100	2100	2100	2100	0
202	20240910	181300	7867800	2100	2100	2100	2100	0
203	20240910	181200	7867800	2100	2100	2100	2100	0
204	20240910	181100	7867800	2100	2100	2100	2100	0
205	20240910	181000	7867800	2100	2100	2100	2100	0
206	20240910	180900	7867800	2100	2100	2100	2100	0
207	20240910	180800	7867800	2100	2100	2100	2100	0
208	20240910	180700	7867800	2100	2100	2100	2100	0
209	20240910	180600	7867800	2100	2100	2100	2100	0
210	20240910	180500	7867800	2100	2100	2100	2100	0
211	20240910	180400	7867800	2100	2100	2100	2100	0
212	20240910	180300	7867800	2100	2100	2100	2100	176
213	20240910	180200	7867800	2100	2100	2100	2100	0
214	20240910	180100	7867800	2100	2100	2100	2100	0
215	20240910	180000	7867800	2100	2100	2100	2100	0
216	20240910	175900	7867800	2100	2100	2100	2100	0
217	20240910	175800	7867800	2100	2100	2100	2100	0
218	20240910	175700	7867800	2100	2100	2100	2100	0
219	20240910	175600	7867800	2100	2100	2100	2100	0
220	20240910	175500	7867800	2100	2100	2100	2100	0
221	20240910	175400	7867800	2100	2100	2100	2100	0
222	20240910	175300	7867800	2100	2100	2100	2100	0
223	20240910	175200	7867800	2100	2100	2100	2100	0
224	20240910	175100	7867800	2100	2100	2100	2100	0
225	20240910	175000	7867800	2100	2100	2100	2100	0
226	20240910	174900	7867800	2100	2100	2100	2100	0
227	20240910	174800	7867800	2100	2100	2100	2100	0
228	20240910	174700	7867800	2100	2100	2100	2100	0
229	20240910	174600	7867800	2100	2100	2100	2100	0
230	20240910	174500	7867800	2100	2100	2100	2100	0
231	20240910	174400	7867800	2100	2100	2100	2100	0
232	20240910	174300	7867800	2100	2100	2100	2100	0
233	20240910	174200	7867800	2100	2100	2100	2100	0
234	20240910	174100	7867800	2100	2100	2100	2100	0
235	20240910	174000	7867800	2100	2100	2100	2100	0
236	20240910	173900	7867800	2100	2100	2100	2100	0
237	20240910	173800	7867800	2100	2100	2100	2100	0
238	20240910	173700	7867800	2100	2100	2100	2100	0
239	20240910	173600	7867800	2100	2100	2100	2100	0
240	20240910	173500	7867800	2100	2100	2100	2100	0
241	20240910	173400	7867800	2100	2100	2100	2100	0
242	20240910	173300	7867800	2100	2100	2100	2100	176
243	20240910	173200	7867800	2100	2100	2100	2100	0
244	20240910	173100	7867800	2100	2100	2100	2100	0
245	20240910	173000	7867800	2100	2100	2100	2100	0
246	20240910	172900	7867800	2100	2100	2100	2100	0
247	20240910	172800	7867800	2100	2100	2100	2100	0
248	20240910	172700	7867800	2100	2100	2100	2100	0
249	20240910	172600	7867800	2100	2100	2100	2100	0
250	20240910	172500	7867800	2100	2100	2100	2100	0
251	20240910	172400	7867800	2100	2100	2100	2100	0
252	20240910	172300	7867800	2100	2100	2100	2100	0
253	20240910	172200	7867800	2100	2100	2100	2100	0
254	20240910	172100	7867800	2100	2100	2100	2100	0
255	20240910	172000	7867800	2100	2100	2100	2100	0
256	20240910	171900	7867800	2100	2100	2100	2100	0
257	20240910	171800	7867800	2100	2100	2100	2100	0
258	20240910	171700	7867800	2100	2100	2100	2100	0
259	20240910	171600	7867800	2100	2100	2100	2100	0
260	20240910	171500	7867800	2100	2100	2100	2100	0
261	20240910	171400	7867800	2100	2100	2100	2100	0
262	20240910	171300	7867800	2100	2100	2100	2100	0
263	20240910	171200	7867800	2100	2100	2100	2100	0
264	20240910	171100	7867800	2100	2100	2100	2100	0
265	20240910	171000	7867800	2100	2100	2100	2100	0
266	20240910	170900	7867800	2100	2100	2100	2100	0
267	20240910	170800	7867800	2100	2100	2100	2100	0
268	20240910	170700	7867800	2100	2100	2100	2100	0
269	20240910	170600	7867800	2100	2100	2100	2100	0
270	20240910	170500	7867800	2100	2100	2100	2100	0
271	20240910	170400	7867800	2100	2100	2100	2100	0
272	20240910	170300	7867800	2100	2100	2100	2100	176
273	20240910	170200	7867800	2100	2100	2100	2100	0
274	20240910	170100	7867800	2100	2100	2100	2100	0
275	20240910	170000	7867800	2100	2100	2100	2100	0
276	20240910	165900	7867800	2100	2100	2100	2100	0
277	20240910	165800	7867800	2100	2100	2100	2100	0
278	20240910	165700	7867800	2100	2100	2100	2100	0
279	20240910	165600	7867800	2100	2100	2100	2100	0
280	20240910	165500	7867800	2100	2100	2100	2100	0
281	20240910	165400	7867800	2100	2100	2100	2100	0
282	20240910	165300	7867800	2100	2100	2100	2100	0
283	20240910	165200	7867800	2100	2100	2100	2100	0
284	20240910	165100	7867800	2100	2100	2100	2100	0
285	20240910	165000	7867800	2100	2100	2100	2100	0
286	20240910	164900	7867800	2100	2100	2100	2100	0
287	20240910	164800	7867800	2100	2100	2100	2100	0
288	20240910	164700	7867800	2100	2100	2100	2100	0
289	20240910	164600	7867800	2100	2100	2100	2100	0
290	20240910	164500	7867800	2100	2100	2100	2100	0
291	20240910	164400	7867800	2100	2100	2100	2100	0
292	20240910	164300	7867800	2100	2100	2100	2100	0
293	20240910	164200	7867800	2100	2100	2100	2100	0
294	20240910	164100	7867800	2100	2100	2100	2100	0
295	20240910	164000	7867800	2100	2100	2100	2100	0
296	20240910	163900	7867800	2100	2100	2100	2100	0
297	20240910	163800	7867800	2100	2100	2100	2100	0
298	20240910	163700	7867800	2100	2100	2100	2100	0
299	20240910	163600	7867800	2100	2100	2100	2100	0
300	20240910	163500	7867800	2100	2100	2100	2100	0
301	20240910	163400	7867800	2100	2100	2100	2100	0
302	20240910	163300	7867800	2100	2100	2100	2100	176
303	20240910	163200	7867800	2100	2100	2100	2100	0
304	20240910	163100	7867800	2100	2100	2100	2100	0
305	20240910	163000	7867800	2100	2100	2100	2100	0
306	20240910	162900	7867800	2100	2100	2100	2100	0
307	20240910	162800	7867800	2100	2100	2100	2100	0
308	20240910	162700	7867800	2100	2100	2100	2100	0
309	20240910	162600	7867800	2100	2100	2100	2100	0
310	20240910	162500	7867800	2100	2100	2100	2100	0
311	20240910	162400	7867800	2100	2100	2100	2100	0
312	20240910	162300	7867800	2100	2100	2100	2100	0
313	20240910	162200	7867800	2100	2100	2100	2100	0
314	20240910	162100	7867800	2100	2100	2100	2100	0
315	20240910	162000	7867800	2100	2100	2100	2100	0
316	20240910	161900	7867800	2100	2100	2100	2100	0
317	20240910	161800	7867800	2100	2100	2100	2100	0
318	20240910	161700	7867800	2100	2100	2100	2100	0
319	20240910	161600	7867800	2100	2100	2100	2100	0
320	20240910	161500	7867800	2100	2100	2100	2100	0
321	20240910	161400	7867800	2100	2100	2100	2100	0
322	20240910	161300	7867800	2100	2100	2100	2100	0
323	20240910	161200	7867800	2100	2100	2100	2100	0
324	20240910	161100	7867800	2100	2100	2100	2100	0
325	20240910	161000	7867800	2100	2100	2100	2100	0
326	20240910	160900	7867800	2100	2100	2100	2100	0
327	20240910	160800	7867800	2100	2100	2100	2100	0
328	20240910	160700	7867800	2100	2100	2100	2100	0
329	20240910	160600	7867800	2100	2100	2100	2100	0
330	20240910	160500	7867800	2100	2100	2100	2100	0
331	20240910	160400	7867800	2100	2100	2100	2100	0
332	20240910	160300	7867800	2100	2100	2100	2100	176
333	20240910	160200	7867800	2100	2100	2100	2100	0
334	20240910	160100	7867800	2100	2100	2100	2100	0
335	20240910	160000	7867800	2100	2100	2100	2100	0
336	20240910	155900	7867800	2100	2100	2100	2100	0
337	20240910	155800	7867800	2100	2100	2100	2100	0
338	20240910	155700	7867800	2100	2100	2100	2100	0
339	20240910	155600	7867800	2100	2100	2100	2100	0
340	20240910	155500	7867800	2100	2100	2100	2100	0
341	20240910	155400	7867800	2100	2100	2100	2100	0
342	20240910	155300	7867800	2100	2100	2100	2100	0
343	20240910	155200	7867800	2100	2100	2100	2100	0
344	20240910	155100	7867800	2100	2100	2100	2100	0
345	20240910	155000	7867800	2100	2100	2100	2100	0
346	20240910	154900	7867800	2100	2100	2100	2100	0
347	20240910	154800	7867800	2100	2100	2100	2100	0
348	20240910	154700	7867800	2100	2100	2100	2100	0
349	20240910	154600	7867800	2100	2100	2100	2100	0
350	20240910	154500	7867800	2100	2100	2100	2100	0
351	20240910	154400	7867800	2100	2100	2100	2100	0
352	20240910	154300	7867800	2100	2100	2100	2100	0
353	20240910	154200	7867800	2100	2100	2100	2100	0
354	20240910	154100	7867800	2100	2100	2100	2100	0
355	20240910	154000	7867800	2100	2100	2100	2100	0
356	20240910	153900	7867800	2100	2100	2100	2100	0
357	20240910	153800	7867800	2100	2100	2100	2100	0
358	20240910	153700	7867800	2100	2100	2100	2100	0
359	20240910	153600	7867800	2100	2100	2100	2100	0
360	20240910	153500	7867800	2100	2100	2100	2100	0
361	20240910	153400	7867800	2100	2100	2100	2100	0
362	20240910	153300	7867800	2100	2100	2100	2100	176
363	20240910	153200	7867800	2100	2100	2100	2100	0
364	20240910	153100	7867800	2100	2100	2100	2100	0
365	20240910	153000	7867800	2100	2100	2100	2100	176
366	20240910	152900	7498200	2125	2125	2125	2125	0
367	20240910	152800	7498200	2125	2125	2125	2125	0
368	20240910	152700	7498200	2125	2125	2125	2125	0
369	20240910	152600	7498200	2125	2125	2125	2125	0
370	20240910	152500	7498200	2125	2125	2125	2125	0
371	20240910	152400	7498200	2125	2125	2125	2125	0
372	20240910	152300	7498200	2125	2125	2125	2125	0
373	20240910	152200	7498200	2125	2125	2125	2125	0
374	20240910	152100	7498200	2125	2125	2125	2125	0
375	20240910	152000	7498200	2125	2125	2125	2125	0
376	20240910	151900	7498200	2125	2125	2125	2125	0
377	20240910	151800	7498200	2125	2125	2125	2125	0
378	20240910	151700	7498200	2125	2125	2125	2125	0
379	20240910	151600	7498200	2125	2125	2125	2125	0
380	20240910	151500	7498200	2125	2125	2125	2125	0
381	20240910	151400	7498200	2125	2125	2125	2125	0
382	20240910	151300	7498200	2125	2125	2125	2125	0
383	20240910	151200	7498200	2125	2125	2125	2125	0
384	20240910	151100	7498200	2125	2125	2125	2125	0
385	20240910	151000	7498200	2125	2125	2125	2125	0
386	20240910	150900	7498200	2125	2125	2125	2125	0
387	20240910	150800	7498200	2125	2125	2125	2125	0
388	20240910	150700	7498200	2125	2125	2125	2125	0
389	20240910	150600	7498200	2125	2125	2125	2125	0
390	20240910	150500	7498200	2125	2125	2125	2125	0
391	20240910	150400	7498200	2125	2125	2125	2125	0
392	20240910	150300	7498200	2125	2125	2125	2125	0
393	20240910	150200	7498200	2125	2125	2125	2125	0
394	20240910	150100	7498200	2125	2125	2125	2125	0
395	20240910	150000	7498200	2125	2125	2125	2125	0
396	20240910	145900	7498200	2125	2125	2125	2125	0
397	20240910	145800	7498200	2125	2125	2125	2125	0
398	20240910	145700	7498200	2125	2125	2125	2125	0
399	20240910	145600	7498200	2125	2125	2125	2125	0
400	20240910	145500	7498200	2125	2125	2125	2125	0
401	20240910	145400	7498200	2125	2125	2125	2125	0
402	20240910	145300	7498200	2125	2125	2125	2125	0
403	20240910	145200	7498200	2125	2125	2125	2125	0
404	20240910	145100	7498200	2125	2125	2125	2125	0
405	20240910	145000	7498200	2125	2125	2125	2125	0
406	20240910	144900	7498200	2125	2125	2125	2125	0
407	20240910	144800	7498200	2125	2125	2125	2125	0
408	20240910	144700	7498200	2125	2125	2125	2125	0
409	20240910	144600	7498200	2125	2125	2125	2125	0
410	20240910	144500	7498200	2125	2125	2125	2125	0
411	20240910	144400	7498200	2125	2125	2125	2125	0
412	20240910	144300	7498200	2125	2125	2125	2125	1
413	20240910	144200	7496075	2100	2100	2100	2100	0
414	20240910	144100	7496075	2100	2100	2100	2100	0
415	20240910	144000	7496075	2100	2100	2100	2100	0
416	20240910	143900	7496075	2100	2100	2100	2100	0
417	20240910	143800	7496075	2100	2100	2100	2100	0
418	20240910	143700	7496075	2100	2100	2100	2100	0
419	20240910	143600	7496075	2100	2100	2100	2100	0
420	20240910	143500	7496075	2100	2100	2100	2100	0
421	20240910	143400	7496075	2100	2100	2100	2100	0
422	20240910	143300	7496075	2100	2105	2105	2100	1285
423	20240910	143200	4796705	2135	2135	2135	2135	0
424	20240910	143100	4796705	2135	2135	2135	2135	0
425	20240910	143000	4796705	2135	2135	2135	2135	0
426	20240910	142900	4796705	2135	2135	2135	2135	0
427	20240910	142800	4796705	2135	2135	2135	2135	0
428	20240910	142700	4796705	2135	2135	2135	2135	0
429	20240910	142600	4796705	2135	2135	2135	2135	0
430	20240910	142500	4796705	2135	2135	2135	2135	0
431	20240910	142400	4796705	2135	2135	2135	2135	0
432	20240910	142300	4796705	2135	2135	2135	2135	0
433	20240910	142200	4796705	2135	2135	2135	2135	0
434	20240910	142100	4796705	2135	2135	2135	2135	0
435	20240910	142000	4796705	2135	2135	2135	2135	0
436	20240910	141900	4796705	2135	2135	2135	2135	0
437	20240910	141800	4796705	2135	2135	2135	2135	0
438	20240910	141700	4796705	2135	2135	2135	2135	0
439	20240910	141600	4796705	2135	2135	2135	2135	0
440	20240910	141500	4796705	2135	2135	2135	2135	0
441	20240910	141400	4796705	2135	2135	2135	2135	0
442	20240910	141300	4796705	2135	2135	2135	2135	0
443	20240910	141200	4796705	2135	2135	2135	2135	0
444	20240910	141100	4796705	2135	2135	2135	2135	0
445	20240910	141000	4796705	2135	2135	2135	2135	0
446	20240910	140900	4796705	2135	2135	2135	2135	0
447	20240910	140800	4796705	2135	2135	2135	2135	0
448	20240910	140700	4796705	2135	2135	2135	2135	0
449	20240910	140600	4796705	2135	2135	2135	2135	0
450	20240910	140500	4796705	2135	2135	2135	2135	0
451	20240910	140400	4796705	2135	2135	2135	2135	0
452	20240910	140300	4796705	2135	2135	2135	2135	0
453	20240910	140200	4796705	2135	2135	2135	2135	0
454	20240910	140100	4796705	2135	2135	2135	2135	0
455	20240910	140000	4796705	2135	2135	2135	2135	0
456	20240910	135900	4796705	2135	2135	2135	2135	0
457	20240910	135800	4796705	2135	2135	2135	2135	0
458	20240910	135700	4796705	2135	2135	2135	2135	0
459	20240910	135600	4796705	2135	2135	2135	2135	0
460	20240910	135500	4796705	2135	2135	2135	2135	0
461	20240910	135400	4796705	2135	2135	2135	2135	0
462	20240910	135300	4796705	2135	2135	2135	2135	0
463	20240910	135200	4796705	2135	2135	2135	2135	0
464	20240910	135100	4796705	2135	2135	2135	2135	0
465	20240910	135000	4796705	2135	2135	2135	2135	0
466	20240910	134900	4796705	2135	2135	2135	2135	0
467	20240910	134800	4796705	2135	2135	2135	2135	0
468	20240910	134700	4796705	2135	2135	2135	2135	0
469	20240910	134600	4796705	2135	2110	2135	2110	7
470	20240910	134500	4781910	2110	2110	2110	2110	0
471	20240910	134400	4781910	2110	2110	2110	2110	0
472	20240910	134300	4781910	2110	2110	2110	2110	0
473	20240910	134200	4781910	2110	2110	2110	2110	0
474	20240910	134100	4781910	2110	2110	2110	2110	0
475	20240910	134000	4781910	2110	2110	2110	2110	0
476	20240910	133900	4781910	2110	2110	2110	2110	0
477	20240910	133800	4781910	2110	2110	2110	2110	0
478	20240910	133700	4781910	2110	2110	2110	2110	0
479	20240910	133600	4781910	2110	2110	2110	2110	0
480	20240910	133500	4781910	2110	2110	2110	2110	0
481	20240910	133400	4781910	2110	2110	2110	2110	0
482	20240910	133300	4781910	2110	2110	2110	2110	0
483	20240910	133200	4781910	2110	2110	2110	2110	0
484	20240910	133100	4781910	2110	2110	2110	2110	0
485	20240910	133000	4781910	2110	2110	2110	2110	0
486	20240910	132900	4781910	2110	2110	2110	2110	0
487	20240910	132800	4781910	2110	2110	2110	2110	0
488	20240910	132700	4781910	2110	2110	2110	2110	0
489	20240910	132600	4781910	2110	2110	2110	2110	0
490	20240910	132500	4781910	2110	2110	2110	2110	0
491	20240910	132400	4781910	2110	2110	2110	2110	0
492	20240910	132300	4781910	2110	2110	2110	2110	0
493	20240910	132200	4781910	2110	2110	2110	2110	0
494	20240910	132100	4781910	2110	2110	2110	2110	0
495	20240910	132000	4781910	2110	2110	2110	2110	0
496	20240910	131900	4781910	2110	2110	2110	2110	0
497	20240910	131800	4781910	2110	2110	2110	2110	0
498	20240910	131700	4781910	2110	2110	2110	2110	0
499	20240910	131600	4781910	2110	2110	2110	2110	0
500	20240910	131500	4781910	2110	2110	2110	2110	0
501	20240910	131400	4781910	2110	2110	2110	2110	0
502	20240910	131300	4781910	2110	2110	2110	2110	0
503	20240910	131200	4781910	2110	2110	2110	2110	0
504	20240910	131100	4781910	2110	2110	2110	2110	0
505	20240910	131000	4781910	2110	2110	2110	2110	0
506	20240910	130900	4781910	2110	2110	2110	2110	0
507	20240910	130800	4781910	2110	2110	2110	2110	0
508	20240910	130700	4781910	2110	2110	2110	2110	4
509	20240910	130600	4773470	2110	2110	2110	2110	0
510	20240910	130500	4773470	2110	2110	2110	2110	0
511	20240910	130400	4773470	2110	2110	2110	2110	0
512	20240910	130300	4773470	2110	2110	2110	2110	0
513	20240910	130200	4773470	2110	2110	2110	2110	0
514	20240910	130100	4773470	2110	2110	2110	2110	0
515	20240910	130000	4773470	2110	2110	2110	2110	0
516	20240910	125900	4773470	2110	2110	2110	2110	0
517	20240910	125800	4773470	2110	2110	2110	2110	0
518	20240910	125700	4773470	2110	2110	2110	2110	0
519	20240910	125600	4773470	2110	2110	2110	2110	0
520	20240910	125500	4773470	2110	2110	2110	2110	0
521	20240910	125400	4773470	2110	2110	2110	2110	0
522	20240910	125300	4773470	2110	2110	2110	2110	0
523	20240910	125200	4773470	2110	2110	2110	2110	0
524	20240910	125100	4773470	2110	2110	2110	2110	0
525	20240910	125000	4773470	2110	2110	2110	2110	0
526	20240910	124900	4773470	2110	2110	2110	2110	0
527	20240910	124800	4773470	2110	2110	2110	2110	0
528	20240910	124700	4773470	2110	2110	2110	2110	0
529	20240910	124600	4773470	2110	2110	2110	2110	0
530	20240910	124500	4773470	2110	2110	2110	2110	0
531	20240910	124400	4773470	2110	2110	2110	2110	0
532	20240910	124300	4773470	2110	2110	2110	2110	0
533	20240910	124200	4773470	2110	2110	2110	2110	0
534	20240910	124100	4773470	2110	2110	2110	2110	0
535	20240910	124000	4773470	2110	2110	2110	2110	0
536	20240910	123900	4773470	2110	2110	2110	2110	0
537	20240910	123800	4773470	2110	2110	2110	2110	0
538	20240910	123700	4773470	2110	2110	2110	2110	0
539	20240910	123600	4773470	2110	2110	2110	2110	0
540	20240910	123500	4773470	2110	2110	2110	2110	0
541	20240910	123400	4773470	2110	2110	2110	2110	0
542	20240910	123300	4773470	2110	2110	2110	2110	0
543	20240910	123200	4773470	2110	2110	2110	2110	0
544	20240910	123100	4773470	2110	2110	2110	2110	0
545	20240910	123000	4773470	2110	2110	2110	2110	0
546	20240910	122900	4773470	2110	2110	2110	2110	0
547	20240910	122800	4773470	2110	2110	2110	2110	0
548	20240910	122700	4773470	2110	2110	2110	2110	0
549	20240910	122600	4773470	2110	2110	2110	2110	20
550	20240910	122500	4731270	2110	2110	2110	2110	0
551	20240910	122400	4731270	2110	2110	2110	2110	0
552	20240910	122300	4731270	2110	2110	2110	2110	0
553	20240910	122200	4731270	2110	2110	2110	2110	0
554	20240910	122100	4731270	2110	2110	2110	2110	0
555	20240910	122000	4731270	2110	2110	2110	2110	0
556	20240910	121900	4731270	2110	2110	2110	2110	0
557	20240910	121800	4731270	2110	2110	2110	2110	0
558	20240910	121700	4731270	2110	2110	2110	2110	0
559	20240910	121600	4731270	2110	2110	2110	2110	0
560	20240910	121500	4731270	2110	2110	2110	2110	0
561	20240910	121400	4731270	2110	2110	2110	2110	0
562	20240910	121300	4731270	2110	2110	2110	2110	0
563	20240910	121200	4731270	2110	2110	2110	2110	0
564	20240910	121100	4731270	2110	2110	2110	2110	0
565	20240910	121000	4731270	2110	2110	2110	2110	0
566	20240910	120900	4731270	2110	2110	2110	2110	0
567	20240910	120800	4731270	2110	2110	2110	2110	0
568	20240910	120700	4731270	2110	2110	2110	2110	0
569	20240910	120600	4731270	2110	2110	2110	2110	0
570	20240910	120500	4731270	2110	2110	2110	2110	0
571	20240910	120400	4731270	2110	2110	2110	2110	0
572	20240910	120300	4731270	2110	2110	2110	2110	0
573	20240910	120200	4731270	2110	2110	2110	2110	0
574	20240910	120100	4731270	2110	2110	2110	2110	0
575	20240910	120000	4731270	2110	2110	2110	2110	0
576	20240910	115900	4731270	2110	2110	2110	2110	0
577	20240910	115800	4731270	2110	2110	2110	2110	0
578	20240910	115700	4731270	2110	2110	2110	2110	0
579	20240910	115600	4731270	2110	2110	2110	2110	0
580	20240910	115500	4731270	2110	2110	2110	2110	0
581	20240910	115400	4731270	2110	2110	2110	2110	0
582	20240910	115300	4731270	2110	2110	2110	2110	0
583	20240910	115200	4731270	2110	2110	2110	2110	0
584	20240910	115100	4731270	2110	2110	2110	2110	0
585	20240910	115000	4731270	2110	2110	2110	2110	0
586	20240910	114900	4731270	2110	2110	2110	2110	0
587	20240910	114800	4731270	2110	2110	2110	2110	0
588	20240910	114700	4731270	2110	2110	2110	2110	0
589	20240910	114600	4731270	2110	2110	2110	2110	0
590	20240910	114500	4731270	2110	2110	2110	2110	0
591	20240910	114400	4731270	2110	2110	2110	2110	0
592	20240910	114300	4731270	2110	2110	2110	2110	0
593	20240910	114200	4731270	2110	2110	2110	2110	0
594	20240910	114100	4731270	2110	2110	2110	2110	0
595	20240910	114000	4731270	2110	2110	2110	2110	0
596	20240910	113900	4731270	2110	2110	2110	2110	0
597	20240910	113800	4731270	2110	2110	2110	2110	0
598	20240910	113700	4731270	2110	2110	2110	2110	0
599	20240910	113600	4731270	2110	2110	2110	2110	0
600	20240910	113500	4731270	2110	2110	2110	2110	0
601	20240910	113400	4731270	2110	2110	2110	2110	0
602	20240910	113300	4731270	2110	2110	2110	2110	0
603	20240910	113200	4731270	2110	2110	2110	2110	0
604	20240910	113100	4731270	2110	2110	2110	2110	0
605	20240910	113000	4731270	2110	2110	2110	2110	0
606	20240910	112900	4731270	2110	2110	2110	2110	0
607	20240910	112800	4731270	2110	2110	2110	2110	0
608	20240910	112700	4731270	2110	2110	2110	2110	0
609	20240910	112600	4731270	2110	2110	2110	2110	0
610	20240910	112500	4731270	2110	2110	2110	2110	0
611	20240910	112400	4731270	2110	2110	2110	2110	0
612	20240910	112300	4731270	2110	2110	2110	2110	0
613	20240910	112200	4731270	2110	2110	2110	2110	0
614	20240910	112100	4731270	2110	2110	2110	2110	0
615	20240910	112000	4731270	2110	2110	2110	2110	0
616	20240910	111900	4731270	2110	2110	2110	2110	0
617	20240910	111800	4731270	2110	2110	2110	2110	0
618	20240910	111700	4731270	2110	2110	2110	2110	0
619	20240910	111600	4731270	2110	2110	2110	2110	0
620	20240910	111500	4731270	2110	2110	2110	2110	0
621	20240910	111400	4731270	2110	2110	2110	2110	0
622	20240910	111300	4731270	2110	2110	2110	2110	0
623	20240910	111200	4731270	2110	2110	2110	2110	0
624	20240910	111100	4731270	2110	2110	2110	2110	0
625	20240910	111000	4731270	2110	2110	2110	2110	0
626	20240910	110900	4731270	2110	2110	2110	2110	0
627	20240910	110800	4731270	2110	2110	2110	2110	0
628	20240910	110700	4731270	2110	2110	2110	2110	0
629	20240910	110600	4731270	2110	2110	2110	2110	0
630	20240910	110500	4731270	2110	2110	2110	2110	0
631	20240910	110400	4731270	2110	2110	2110	2110	0
632	20240910	110300	4731270	2110	2110	2110	2110	0
633	20240910	110200	4731270	2110	2110	2110	2110	0
634	20240910	110100	4731270	2110	2115	2115	2110	465
635	20240910	110000	3750105	2120	2120	2120	2120	0
636	20240910	105900	3750105	2120	2120	2120	2120	5
637	20240910	105800	3739505	2145	2145	2145	2145	0
638	20240910	105700	3739505	2145	2145	2145	2145	0
639	20240910	105600	3739505	2145	2145	2145	2145	0
640	20240910	105500	3739505	2145	2145	2145	2145	0
641	20240910	105400	3739505	2145	2145	2145	2145	0
642	20240910	105300	3739505	2145	2145	2145	2145	0
643	20240910	105200	3739505	2145	2145	2145	2145	0
644	20240910	105100	3739505	2145	2145	2145	2145	0
645	20240910	105000	3739505	2145	2145	2145	2145	0
646	20240910	104900	3739505	2145	2145	2145	2145	0
647	20240910	104800	3739505	2145	2145	2145	2145	0
648	20240910	104700	3739505	2145	2145	2145	2145	0
649	20240910	104600	3739505	2145	2145	2145	2145	0
650	20240910	104500	3739505	2145	2145	2145	2145	0
651	20240910	104400	3739505	2145	2145	2145	2145	0
652	20240910	104300	3739505	2145	2145	2145	2145	0
653	20240910	104200	3739505	2145	2145	2145	2145	0
654	20240910	104100	3739505	2145	2145	2145	2145	0
655	20240910	104000	3739505	2145	2145	2145	2145	0
656	20240910	103900	3739505	2145	2145	2145	2145	0
657	20240910	103800	3739505	2145	2145	2145	2145	0
658	20240910	103700	3739505	2145	2145	2145	2145	0
659	20240910	103600	3739505	2145	2145	2145	2145	0
660	20240910	103500	3739505	2145	2145	2145	2145	0
661	20240910	103400	3739505	2145	2145	2145	2145	0
662	20240910	103300	3739505	2145	2145	2145	2145	0
663	20240910	103200	3739505	2145	2145	2145	2145	0
664	20240910	103100	3739505	2145	2145	2145	2145	0
665	20240910	103000	3739505	2145	2145	2145	2145	0
666	20240910	102900	3739505	2145	2145	2145	2145	0
667	20240910	102800	3739505	2145	2145	2145	2145	0
668	20240910	102700	3739505	2145	2145	2145	2145	0
669	20240910	102600	3739505	2145	2145	2145	2145	0
670	20240910	102500	3739505	2145	2145	2145	2145	0
671	20240910	102400	3739505	2145	2145	2145	2145	0
672	20240910	102300	3739505	2145	2145	2145	2145	0
673	20240910	102200	3739505	2145	2145	2145	2145	0
674	20240910	102100	3739505	2145	2145	2145	2145	0
675	20240910	102000	3739505	2145	2145	2145	2145	0
676	20240910	101900	3739505	2145	2145	2145	2145	0
677	20240910	101800	3739505	2145	2145	2145	2145	0
678	20240910	101700	3739505	2145	2145	2145	2145	0
679	20240910	101600	3739505	2145	2145	2145	2145	0
680	20240910	101500	3739505	2145	2145	2145	2145	0
681	20240910	101400	3739505	2145	2145	2145	2145	0
682	20240910	101300	3739505	2145	2145	2145	2145	0
683	20240910	101200	3739505	2145	2145	2145	2145	0
684	20240910	101100	3739505	2145	2145	2145	2145	0
685	20240910	101000	3739505	2145	2145	2145	2145	0
686	20240910	100900	3739505	2145	2145	2145	2145	0
687	20240910	100800	3739505	2145	2145	2145	2145	0
688	20240910	100700	3739505	2145	2145	2145	2145	0
689	20240910	100600	3739505	2145	2145	2145	2145	0
690	20240910	100500	3739505	2145	2145	2145	2145	0
691	20240910	100400	3739505	2145	2145	2145	2145	0
692	20240910	100300	3739505	2145	2145	2145	2145	0
693	20240910	100200	3739505	2145	2145	2145	2145	0
694	20240910	100100	3739505	2145	2145	2145	2145	0
695	20240910	100000	3739505	2145	2145	2145	2145	0
696	20240910	095900	3739505	2145	2145	2145	2145	0
697	20240910	095800	3739505	2145	2145	2145	2145	0
698	20240910	095700	3739505	2145	2145	2145	2145	0
699	20240910	095600	3739505	2145	2145	2145	2145	0
700	20240910	095500	3739505	2145	2145	2145	2145	0
701	20240910	095400	3739505	2145	2145	2145	2145	0
702	20240910	095300	3739505	2145	2145	2145	2145	0
703	20240910	095200	3739505	2145	2145	2145	2145	0
704	20240910	095100	3739505	2145	2145	2145	2145	0
705	20240910	095000	3739505	2145	2145	2145	2145	0
706	20240910	094900	3739505	2145	2145	2145	2145	0
707	20240910	094800	3739505	2145	2145	2145	2145	0
708	20240910	094700	3739505	2145	2145	2145	2145	0
709	20240910	094600	3739505	2145	2145	2145	2145	0
710	20240910	094500	3739505	2145	2145	2145	2145	0
711	20240910	094400	3739505	2145	2145	2145	2145	0
712	20240910	094300	3739505	2145	2145	2145	2145	0
713	20240910	094200	3739505	2145	2145	2145	2145	0
714	20240910	094100	3739505	2145	2145	2145	2145	4
715	20240910	094000	3730925	2145	2145	2145	2145	1
716	20240910	093900	3728780	2105	2105	2105	2105	0
717	20240910	093800	3728780	2105	2105	2105	2105	0
718	20240910	093700	3728780	2105	2105	2105	2105	0
719	20240910	093600	3728780	2105	2105	2105	2105	0
720	20240910	093500	3728780	2105	2105	2105	2105	0
721	20240910	093400	3728780	2105	2105	2105	2105	0
722	20240910	093300	3728780	2105	2105	2105	2105	0
723	20240910	093200	3728780	2105	2105	2105	2105	0
724	20240910	093100	3728780	2105	2105	2105	2105	0
725	20240910	093000	3728780	2105	2105	2105	2105	0
726	20240910	092900	3728780	2105	2105	2105	2105	0
727	20240910	092800	3728780	2105	2105	2105	2105	0
728	20240910	092700	3728780	2105	2105	2105	2105	0
729	20240910	092600	3728780	2105	2105	2105	2105	0
730	20240910	092500	3728780	2105	2105	2105	2105	0
731	20240910	092400	3728780	2105	2105	2105	2105	0
732	20240910	092300	3728780	2105	2105	2105	2105	0
733	20240910	092200	3728780	2105	2105	2105	2105	0
734	20240910	092100	3728780	2105	2105	2105	2105	0
735	20240910	092000	3728780	2105	2105	2105	2105	0
736	20240910	091900	3728780	2105	2105	2105	2105	211
737	20240910	091800	3284625	2100	2100	2100	2100	0
738	20240910	091700	3284625	2100	2100	2100	2100	0
739	20240910	091600	3284625	2100	2100	2100	2100	0
740	20240910	091500	3284625	2100	2100	2100	2100	0
741	20240910	091400	3284625	2100	2100	2100	2100	0
742	20240910	091300	3284625	2100	2105	2105	2100	460
743	20240910	091200	2316625	2155	2155	2155	2155	0
744	20240910	091100	2316625	2155	2155	2155	2155	0
745	20240910	091000	2316625	2155	2155	2155	2155	0
746	20240910	090900	2316625	2155	2155	2155	2155	0
747	20240910	090800	2316625	2155	2155	2155	2155	0
748	20240910	090700	2316625	2155	2155	2155	2155	0
749	20240910	090600	2316625	2155	2155	2155	2155	0
750	20240910	090500	2316625	2155	2155	2155	2155	0
751	20240910	090400	2316625	2155	2155	2155	2155	0
752	20240910	090300	2316625	2155	2155	2155	2155	0
753	20240910	090200	2316625	2155	2155	2155	2155	0
754	20240910	090100	2316625	2155	2155	2155	2155	0
755	20240910	090000	2316625	2155	2155	2155	2155	1075