KissMeData/290120/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210500	25596460	2970	2970	2970	2970	71
3	20240926	210400	25596460	2970	2970	2970	2970	0
4	20240926	210300	25596460	2970	2970	2970	2970	0
5	20240926	210200	25596460	2970	2970	2970	2970	0
6	20240926	210100	25596460	2970	2970	2970	2970	0
7	20240926	210000	25596460	2970	2970	2970	2970	0
8	20240926	205900	25596460	2970	2970	2970	2970	0
9	20240926	205800	25596460	2970	2970	2970	2970	0
10	20240926	205700	25596460	2970	2970	2970	2970	0
11	20240926	205600	25596460	2970	2970	2970	2970	0
12	20240926	205500	25596460	2970	2970	2970	2970	0
13	20240926	205400	25596460	2970	2970	2970	2970	0
14	20240926	205300	25596460	2970	2970	2970	2970	0
15	20240926	205200	25596460	2970	2970	2970	2970	0
16	20240926	205100	25596460	2970	2970	2970	2970	0
17	20240926	205000	25596460	2970	2970	2970	2970	0
18	20240926	204900	25596460	2970	2970	2970	2970	0
19	20240926	204800	25596460	2970	2970	2970	2970	0
20	20240926	204700	25596460	2970	2970	2970	2970	0
21	20240926	204600	25596460	2970	2970	2970	2970	0
22	20240926	204500	25596460	2970	2970	2970	2970	0
23	20240926	204400	25596460	2970	2970	2970	2970	0
24	20240926	204300	25596460	2970	2970	2970	2970	0
25	20240926	204200	25596460	2970	2970	2970	2970	0
26	20240926	204100	25596460	2970	2970	2970	2970	0
27	20240926	204000	25596460	2970	2970	2970	2970	0
28	20240926	203900	25596460	2970	2970	2970	2970	0
29	20240926	203800	25596460	2970	2970	2970	2970	0
30	20240926	203700	25596460	2970	2970	2970	2970	0
31	20240926	203600	25596460	2970	2970	2970	2970	0
32	20240926	203500	25596460	2970	2970	2970	2970	71
33	20240926	203400	25596460	2970	2970	2970	2970	0
34	20240926	203300	25596460	2970	2970	2970	2970	0
35	20240926	203200	25596460	2970	2970	2970	2970	0
36	20240926	203100	25596460	2970	2970	2970	2970	0
37	20240926	203000	25596460	2970	2970	2970	2970	0
38	20240926	202900	25596460	2970	2970	2970	2970	0
39	20240926	202800	25596460	2970	2970	2970	2970	0
40	20240926	202700	25596460	2970	2970	2970	2970	0
41	20240926	202600	25596460	2970	2970	2970	2970	0
42	20240926	202500	25596460	2970	2970	2970	2970	0
43	20240926	202400	25596460	2970	2970	2970	2970	0
44	20240926	202300	25596460	2970	2970	2970	2970	0
45	20240926	202200	25596460	2970	2970	2970	2970	0
46	20240926	202100	25596460	2970	2970	2970	2970	0
47	20240926	202000	25596460	2970	2970	2970	2970	0
48	20240926	201900	25596460	2970	2970	2970	2970	0
49	20240926	201800	25596460	2970	2970	2970	2970	0
50	20240926	201700	25596460	2970	2970	2970	2970	0
51	20240926	201600	25596460	2970	2970	2970	2970	0
52	20240926	201500	25596460	2970	2970	2970	2970	0
53	20240926	201400	25596460	2970	2970	2970	2970	0
54	20240926	201300	25596460	2970	2970	2970	2970	0
55	20240926	201200	25596460	2970	2970	2970	2970	0
56	20240926	201100	25596460	2970	2970	2970	2970	0
57	20240926	201000	25596460	2970	2970	2970	2970	0
58	20240926	200900	25596460	2970	2970	2970	2970	0
59	20240926	200800	25596460	2970	2970	2970	2970	0
60	20240926	200700	25596460	2970	2970	2970	2970	0
61	20240926	200600	25596460	2970	2970	2970	2970	0
62	20240926	200500	25596460	2970	2970	2970	2970	71
63	20240926	200400	25596460	2970	2970	2970	2970	0
64	20240926	200300	25596460	2970	2970	2970	2970	0
65	20240926	200200	25596460	2970	2970	2970	2970	0
66	20240926	200100	25596460	2970	2970	2970	2970	0
67	20240926	200000	25596460	2970	2970	2970	2970	0
68	20240926	195900	25596460	2970	2970	2970	2970	0
69	20240926	195800	25596460	2970	2970	2970	2970	0
70	20240926	195700	25596460	2970	2970	2970	2970	0
71	20240926	195600	25596460	2970	2970	2970	2970	0
72	20240926	195500	25596460	2970	2970	2970	2970	0
73	20240926	195400	25596460	2970	2970	2970	2970	0
74	20240926	195300	25596460	2970	2970	2970	2970	0
75	20240926	195200	25596460	2970	2970	2970	2970	0
76	20240926	195100	25596460	2970	2970	2970	2970	0
77	20240926	195000	25596460	2970	2970	2970	2970	0
78	20240926	194900	25596460	2970	2970	2970	2970	0
79	20240926	194800	25596460	2970	2970	2970	2970	0
80	20240926	194700	25596460	2970	2970	2970	2970	0
81	20240926	194600	25596460	2970	2970	2970	2970	0
82	20240926	194500	25596460	2970	2970	2970	2970	0
83	20240926	194400	25596460	2970	2970	2970	2970	0
84	20240926	194300	25596460	2970	2970	2970	2970	0
85	20240926	194200	25596460	2970	2970	2970	2970	0
86	20240926	194100	25596460	2970	2970	2970	2970	0
87	20240926	194000	25596460	2970	2970	2970	2970	0
88	20240926	193900	25596460	2970	2970	2970	2970	0
89	20240926	193800	25596460	2970	2970	2970	2970	0
90	20240926	193700	25596460	2970	2970	2970	2970	0
91	20240926	193600	25596460	2970	2970	2970	2970	0
92	20240926	193500	25596460	2970	2970	2970	2970	71
93	20240926	193400	25596460	2970	2970	2970	2970	0
94	20240926	193300	25596460	2970	2970	2970	2970	0
95	20240926	193200	25596460	2970	2970	2970	2970	0
96	20240926	193100	25596460	2970	2970	2970	2970	0
97	20240926	193000	25596460	2970	2970	2970	2970	0
98	20240926	192900	25596460	2970	2970	2970	2970	0
99	20240926	192800	25596460	2970	2970	2970	2970	0
100	20240926	192700	25596460	2970	2970	2970	2970	0
101	20240926	192600	25596460	2970	2970	2970	2970	0
102	20240926	192500	25596460	2970	2970	2970	2970	0
103	20240926	192400	25596460	2970	2970	2970	2970	0
104	20240926	192300	25596460	2970	2970	2970	2970	0
105	20240926	192200	25596460	2970	2970	2970	2970	0
106	20240926	192100	25596460	2970	2970	2970	2970	0
107	20240926	192000	25596460	2970	2970	2970	2970	0
108	20240926	191900	25596460	2970	2970	2970	2970	0
109	20240926	191800	25596460	2970	2970	2970	2970	0
110	20240926	191700	25596460	2970	2970	2970	2970	0
111	20240926	191600	25596460	2970	2970	2970	2970	0
112	20240926	191500	25596460	2970	2970	2970	2970	0
113	20240926	191400	25596460	2970	2970	2970	2970	0
114	20240926	191300	25596460	2970	2970	2970	2970	0
115	20240926	191200	25596460	2970	2970	2970	2970	0
116	20240926	191100	25596460	2970	2970	2970	2970	0
117	20240926	191000	25596460	2970	2970	2970	2970	0
118	20240926	190900	25596460	2970	2970	2970	2970	0
119	20240926	190800	25596460	2970	2970	2970	2970	0
120	20240926	190700	25596460	2970	2970	2970	2970	0
121	20240926	190600	25596460	2970	2970	2970	2970	0
122	20240926	190500	25596460	2970	2970	2970	2970	71
123	20240926	190400	25596460	2970	2970	2970	2970	0
124	20240926	190300	25596460	2970	2970	2970	2970	0
125	20240926	190200	25596460	2970	2970	2970	2970	0
126	20240926	190100	25596460	2970	2970	2970	2970	0
127	20240926	190000	25596460	2970	2970	2970	2970	0
128	20240926	185900	25596460	2970	2970	2970	2970	0
129	20240926	185800	25596460	2970	2970	2970	2970	0
130	20240926	185700	25596460	2970	2970	2970	2970	0
131	20240926	185600	25596460	2970	2970	2970	2970	0
132	20240926	185500	25596460	2970	2970	2970	2970	0
133	20240926	185400	25596460	2970	2970	2970	2970	0
134	20240926	185300	25596460	2970	2970	2970	2970	0
135	20240926	185200	25596460	2970	2970	2970	2970	0
136	20240926	185100	25596460	2970	2970	2970	2970	0
137	20240926	185000	25596460	2970	2970	2970	2970	0
138	20240926	184900	25596460	2970	2970	2970	2970	0
139	20240926	184800	25596460	2970	2970	2970	2970	0
140	20240926	184700	25596460	2970	2970	2970	2970	0
141	20240926	184600	25596460	2970	2970	2970	2970	0
142	20240926	184500	25596460	2970	2970	2970	2970	0
143	20240926	184400	25596460	2970	2970	2970	2970	0
144	20240926	184300	25596460	2970	2970	2970	2970	0
145	20240926	184200	25596460	2970	2970	2970	2970	0
146	20240926	184100	25596460	2970	2970	2970	2970	0
147	20240926	184000	25596460	2970	2970	2970	2970	0
148	20240926	183900	25596460	2970	2970	2970	2970	0
149	20240926	183800	25596460	2970	2970	2970	2970	0
150	20240926	183700	25596460	2970	2970	2970	2970	0
151	20240926	183600	25596460	2970	2970	2970	2970	0
152	20240926	183500	25596460	2970	2970	2970	2970	71
153	20240926	183400	25596460	2970	2970	2970	2970	0
154	20240926	183300	25596460	2970	2970	2970	2970	0
155	20240926	183200	25596460	2970	2970	2970	2970	0
156	20240926	183100	25596460	2970	2970	2970	2970	0
157	20240926	183000	25596460	2970	2970	2970	2970	0
158	20240926	182900	25596460	2970	2970	2970	2970	0
159	20240926	182800	25596460	2970	2970	2970	2970	0
160	20240926	182700	25596460	2970	2970	2970	2970	0
161	20240926	182600	25596460	2970	2970	2970	2970	0
162	20240926	182500	25596460	2970	2970	2970	2970	0
163	20240926	182400	25596460	2970	2970	2970	2970	0
164	20240926	182300	25596460	2970	2970	2970	2970	0
165	20240926	182200	25596460	2970	2970	2970	2970	0
166	20240926	182100	25596460	2970	2970	2970	2970	0
167	20240926	182000	25596460	2970	2970	2970	2970	0
168	20240926	181900	25596460	2970	2970	2970	2970	0
169	20240926	181800	25596460	2970	2970	2970	2970	0
170	20240926	181700	25596460	2970	2970	2970	2970	0
171	20240926	181600	25596460	2970	2970	2970	2970	0
172	20240926	181500	25596460	2970	2970	2970	2970	0
173	20240926	181400	25596460	2970	2970	2970	2970	0
174	20240926	181300	25596460	2970	2970	2970	2970	0
175	20240926	181200	25596460	2970	2970	2970	2970	0
176	20240926	181100	25596460	2970	2970	2970	2970	0
177	20240926	181000	25596460	2970	2970	2970	2970	0
178	20240926	180900	25596460	2970	2970	2970	2970	0
179	20240926	180800	25596460	2970	2970	2970	2970	0
180	20240926	180700	25596460	2970	2970	2970	2970	0
181	20240926	180600	25596460	2970	2970	2970	2970	0
182	20240926	180500	25596460	2970	2970	2970	2970	71
183	20240926	180400	25596460	2970	2970	2970	2970	0
184	20240926	180300	25596460	2970	2970	2970	2970	0
185	20240926	180200	25596460	2970	2970	2970	2970	0
186	20240926	180100	25596460	2970	2970	2970	2970	0
187	20240926	180000	25596460	2970	2970	2970	2970	0
188	20240926	175900	25596460	2970	2970	2970	2970	0
189	20240926	175800	25596460	2970	2970	2970	2970	0
190	20240926	175700	25596460	2970	2970	2970	2970	0
191	20240926	175600	25596460	2970	2970	2970	2970	0
192	20240926	175500	25596460	2970	2970	2970	2970	0
193	20240926	175400	25596460	2970	2970	2970	2970	0
194	20240926	175300	25596460	2970	2970	2970	2970	0
195	20240926	175200	25596460	2970	2970	2970	2970	0
196	20240926	175100	25596460	2970	2970	2970	2970	0
197	20240926	175000	25596460	2970	2970	2970	2970	0
198	20240926	174900	25596460	2970	2970	2970	2970	0
199	20240926	174800	25596460	2970	2970	2970	2970	0
200	20240926	174700	25596460	2970	2970	2970	2970	0
201	20240926	174600	25596460	2970	2970	2970	2970	0
202	20240926	174500	25596460	2970	2970	2970	2970	0
203	20240926	174400	25596460	2970	2970	2970	2970	0
204	20240926	174300	25596460	2970	2970	2970	2970	0
205	20240926	174200	25596460	2970	2970	2970	2970	0
206	20240926	174100	25596460	2970	2970	2970	2970	0
207	20240926	174000	25596460	2970	2970	2970	2970	0
208	20240926	173900	25596460	2970	2970	2970	2970	0
209	20240926	173800	25596460	2970	2970	2970	2970	0
210	20240926	173700	25596460	2970	2970	2970	2970	0
211	20240926	173600	25596460	2970	2970	2970	2970	0
212	20240926	173500	25596460	2970	2970	2970	2970	71
213	20240926	173400	25596460	2970	2970	2970	2970	0
214	20240926	173300	25596460	2970	2970	2970	2970	0
215	20240926	173200	25596460	2970	2970	2970	2970	0
216	20240926	173100	25596460	2970	2970	2970	2970	0
217	20240926	173000	25596460	2970	2970	2970	2970	0
218	20240926	172900	25596460	2970	2970	2970	2970	0
219	20240926	172800	25596460	2970	2970	2970	2970	0
220	20240926	172700	25596460	2970	2970	2970	2970	0
221	20240926	172600	25596460	2970	2970	2970	2970	0
222	20240926	172500	25596460	2970	2970	2970	2970	0
223	20240926	172400	25596460	2970	2970	2970	2970	0
224	20240926	172300	25596460	2970	2970	2970	2970	0
225	20240926	172200	25596460	2970	2970	2970	2970	0
226	20240926	172100	25596460	2970	2970	2970	2970	0
227	20240926	172000	25596460	2970	2970	2970	2970	0
228	20240926	171900	25596460	2970	2970	2970	2970	0
229	20240926	171800	25596460	2970	2970	2970	2970	0
230	20240926	171700	25596460	2970	2970	2970	2970	0
231	20240926	171600	25596460	2970	2970	2970	2970	0
232	20240926	171500	25596460	2970	2970	2970	2970	0
233	20240926	171400	25596460	2970	2970	2970	2970	0
234	20240926	171300	25596460	2970	2970	2970	2970	0
235	20240926	171200	25596460	2970	2970	2970	2970	0
236	20240926	171100	25596460	2970	2970	2970	2970	0
237	20240926	171000	25596460	2970	2970	2970	2970	0
238	20240926	170900	25596460	2970	2970	2970	2970	0
239	20240926	170800	25596460	2970	2970	2970	2970	0
240	20240926	170700	25596460	2970	2970	2970	2970	0
241	20240926	170600	25596460	2970	2970	2970	2970	0
242	20240926	170500	25596460	2970	2970	2970	2970	71
243	20240926	170400	25596460	2970	2970	2970	2970	0
244	20240926	170300	25596460	2970	2970	2970	2970	0
245	20240926	170200	25596460	2970	2970	2970	2970	0
246	20240926	170100	25596460	2970	2970	2970	2970	0
247	20240926	170000	25596460	2970	2970	2970	2970	0
248	20240926	165900	25596460	2970	2970	2970	2970	0
249	20240926	165800	25596460	2970	2970	2970	2970	0
250	20240926	165700	25596460	2970	2970	2970	2970	0
251	20240926	165600	25596460	2970	2970	2970	2970	0
252	20240926	165500	25596460	2970	2970	2970	2970	0
253	20240926	165400	25596460	2970	2970	2970	2970	0
254	20240926	165300	25596460	2970	2970	2970	2970	0
255	20240926	165200	25596460	2970	2970	2970	2970	0
256	20240926	165100	25596460	2970	2970	2970	2970	0
257	20240926	165000	25596460	2970	2970	2970	2970	0
258	20240926	164900	25596460	2970	2970	2970	2970	0
259	20240926	164800	25596460	2970	2970	2970	2970	0
260	20240926	164700	25596460	2970	2970	2970	2970	0
261	20240926	164600	25596460	2970	2970	2970	2970	0
262	20240926	164500	25596460	2970	2970	2970	2970	0
263	20240926	164400	25596460	2970	2970	2970	2970	0
264	20240926	164300	25596460	2970	2970	2970	2970	0
265	20240926	164200	25596460	2970	2970	2970	2970	0
266	20240926	164100	25596460	2970	2970	2970	2970	0
267	20240926	164000	25596460	2970	2970	2970	2970	0
268	20240926	163900	25596460	2970	2970	2970	2970	0
269	20240926	163800	25596460	2970	2970	2970	2970	0
270	20240926	163700	25596460	2970	2970	2970	2970	0
271	20240926	163600	25596460	2970	2970	2970	2970	0
272	20240926	163500	25596460	2970	2970	2970	2970	71
273	20240926	163400	25596460	2970	2970	2970	2970	0
274	20240926	163300	25596460	2970	2970	2970	2970	0
275	20240926	163200	25596460	2970	2970	2970	2970	0
276	20240926	163100	25596460	2970	2970	2970	2970	0
277	20240926	163000	25596460	2970	2970	2970	2970	0
278	20240926	162900	25596460	2970	2970	2970	2970	0
279	20240926	162800	25596460	2970	2970	2970	2970	0
280	20240926	162700	25596460	2970	2970	2970	2970	0
281	20240926	162600	25596460	2970	2970	2970	2970	0
282	20240926	162500	25596460	2970	2970	2970	2970	0
283	20240926	162400	25596460	2970	2970	2970	2970	0
284	20240926	162300	25596460	2970	2970	2970	2970	0
285	20240926	162200	25596460	2970	2970	2970	2970	0
286	20240926	162100	25596460	2970	2970	2970	2970	0
287	20240926	162000	25596460	2970	2970	2970	2970	0
288	20240926	161900	25596460	2970	2970	2970	2970	0
289	20240926	161800	25596460	2970	2970	2970	2970	0
290	20240926	161700	25596460	2970	2970	2970	2970	0
291	20240926	161600	25596460	2970	2970	2970	2970	0
292	20240926	161500	25596460	2970	2970	2970	2970	0
293	20240926	161400	25596460	2970	2970	2970	2970	0
294	20240926	161300	25596460	2970	2970	2970	2970	0
295	20240926	161200	25596460	2970	2970	2970	2970	0
296	20240926	161100	25596460	2970	2970	2970	2970	0
297	20240926	161000	25596460	2970	2970	2970	2970	0
298	20240926	160900	25596460	2970	2970	2970	2970	0
299	20240926	160800	25596460	2970	2970	2970	2970	0
300	20240926	160700	25596460	2970	2970	2970	2970	0
301	20240926	160600	25596460	2970	2970	2970	2970	0
302	20240926	160500	25596460	2970	2970	2970	2970	71
303	20240926	160400	25596460	2970	2970	2970	2970	0
304	20240926	160300	25596460	2970	2970	2970	2970	0
305	20240926	160200	25596460	2970	2970	2970	2970	0
306	20240926	160100	25596460	2970	2970	2970	2970	0
307	20240926	160000	25596460	2970	2970	2970	2970	0
308	20240926	155900	25596460	2970	2970	2970	2970	0
309	20240926	155800	25596460	2970	2970	2970	2970	0
310	20240926	155700	25596460	2970	2970	2970	2970	0
311	20240926	155600	25596460	2970	2970	2970	2970	0
312	20240926	155500	25596460	2970	2970	2970	2970	0
313	20240926	155400	25596460	2970	2970	2970	2970	0
314	20240926	155300	25596460	2970	2970	2970	2970	0
315	20240926	155200	25596460	2970	2970	2970	2970	0
316	20240926	155100	25596460	2970	2970	2970	2970	0
317	20240926	155000	25596460	2970	2970	2970	2970	0
318	20240926	154900	25596460	2970	2970	2970	2970	0
319	20240926	154800	25596460	2970	2970	2970	2970	0
320	20240926	154700	25596460	2970	2970	2970	2970	0
321	20240926	154600	25596460	2970	2970	2970	2970	0
322	20240926	154500	25596460	2970	2970	2970	2970	0
323	20240926	154400	25596460	2970	2970	2970	2970	0
324	20240926	154300	25596460	2970	2970	2970	2970	0
325	20240926	154200	25596460	2970	2970	2970	2970	0
326	20240926	154100	25596460	2970	2970	2970	2970	0
327	20240926	154000	25596460	2970	2970	2970	2970	0
328	20240926	153900	25596460	2970	2970	2970	2970	0
329	20240926	153800	25596460	2970	2970	2970	2970	0
330	20240926	153700	25596460	2970	2970	2970	2970	0
331	20240926	153600	25596460	2970	2970	2970	2970	0
332	20240926	153500	25596460	2970	2970	2970	2970	71
333	20240926	153400	25596460	2970	2970	2970	2970	0
334	20240926	153300	25596460	2970	2970	2970	2970	0
335	20240926	153200	25596460	2970	2970	2970	2970	0
336	20240926	153100	25596460	2970	2970	2970	2970	0
337	20240926	153000	25596460	2970	2970	2970	2970	71
338	20240926	152900	25385590	2970	2970	2970	2970	0
339	20240926	152800	25385590	2970	2970	2970	2970	0
340	20240926	152700	25385590	2970	2970	2970	2970	0
341	20240926	152600	25385590	2970	2970	2970	2970	0
342	20240926	152500	25385590	2970	2970	2970	2970	0
343	20240926	152400	25385590	2970	2970	2970	2970	0
344	20240926	152300	25385590	2970	2970	2970	2970	0
345	20240926	152200	25385590	2970	2970	2970	2970	0
346	20240926	152100	25385590	2970	2970	2970	2970	0
347	20240926	152000	25385590	2970	2970	2970	2970	0
348	20240926	151900	25385590	2970	2970	2970	2970	0
349	20240926	151800	25385590	2970	2970	2970	2970	0
350	20240926	151700	25385590	2970	2970	2970	2970	0
351	20240926	151600	25385590	2970	2970	2970	2970	0
352	20240926	151500	25385590	2970	2970	2970	2970	0
353	20240926	151400	25385590	2970	2970	2970	2970	0
354	20240926	151300	25385590	2970	2970	2970	2970	0
355	20240926	151200	25385590	2970	2970	2970	2970	0
356	20240926	151100	25385590	2970	2955	2970	2955	501
357	20240926	151000	23905120	2985	2985	2985	2985	0
358	20240926	150900	23905120	2985	2985	2985	2985	0
359	20240926	150800	23905120	2985	2985	2985	2985	0
360	20240926	150700	23905120	2985	2985	2985	2985	0
361	20240926	150600	23905120	2985	2985	2985	2985	0
362	20240926	150500	23905120	2985	2985	2985	2985	0
363	20240926	150400	23905120	2985	2985	2985	2985	0
364	20240926	150300	23905120	2985	2985	2985	2985	0
365	20240926	150200	23905120	2985	2985	2985	2985	0
366	20240926	150100	23905120	2985	2985	2985	2985	0
367	20240926	150000	23905120	2985	2985	2985	2985	0
368	20240926	145900	23905120	2985	2985	2985	2985	0
369	20240926	145800	23905120	2985	2985	2985	2985	0
370	20240926	145700	23905120	2985	2985	2985	2985	0
371	20240926	145600	23905120	2985	2985	2985	2985	0
372	20240926	145500	23905120	2985	2985	2985	2985	0
373	20240926	145400	23905120	2985	2985	2985	2985	0
374	20240926	145300	23905120	2985	2985	2985	2985	0
375	20240926	145200	23905120	2985	2985	2985	2985	0
376	20240926	145100	23905120	2985	2985	2985	2985	0
377	20240926	145000	23905120	2985	2985	2985	2985	0
378	20240926	144900	23905120	2985	2985	2985	2985	0
379	20240926	144800	23905120	2985	2985	2985	2985	0
380	20240926	144700	23905120	2985	2985	2985	2985	0
381	20240926	144600	23905120	2985	2985	2985	2985	20
382	20240926	144500	23845420	2985	2985	2985	2985	0
383	20240926	144400	23845420	2985	2985	2985	2985	0
384	20240926	144300	23845420	2985	2985	2985	2985	10
385	20240926	144200	23815570	2985	2985	2985	2985	0
386	20240926	144100	23815570	2985	2985	2985	2985	0
387	20240926	144000	23815570	2985	2985	2985	2985	0
388	20240926	143900	23815570	2985	2985	2985	2985	0
389	20240926	143800	23815570	2985	2985	2985	2985	0
390	20240926	143700	23815570	2985	2985	2985	2985	0
391	20240926	143600	23815570	2985	2985	2985	2985	0
392	20240926	143500	23815570	2985	2985	2985	2985	0
393	20240926	143400	23815570	2985	2985	2985	2985	0
394	20240926	143300	23815570	2985	2985	2985	2985	0
395	20240926	143200	23815570	2985	2985	2985	2985	0
396	20240926	143100	23815570	2985	2985	2985	2985	0
397	20240926	143000	23815570	2985	2985	2985	2985	0
398	20240926	142900	23815570	2985	2985	2985	2985	0
399	20240926	142800	23815570	2985	2985	2985	2985	0
400	20240926	142700	23815570	2985	2985	2985	2985	10
401	20240926	142600	23785720	2985	2985	2985	2985	0
402	20240926	142500	23785720	2985	2985	2985	2985	0
403	20240926	142400	23785720	2985	2985	2985	2985	0
404	20240926	142300	23785720	2985	2985	2985	2985	0
405	20240926	142200	23785720	2985	2985	2985	2985	0
406	20240926	142100	23785720	2985	2985	2985	2985	0
407	20240926	142000	23785720	2985	2985	2985	2985	0
408	20240926	141900	23785720	2985	2985	2985	2985	0
409	20240926	141800	23785720	2985	2985	2985	2985	0
410	20240926	141700	23785720	2985	2985	2985	2985	0
411	20240926	141600	23785720	2985	2985	2985	2985	0
412	20240926	141500	23785720	2985	2985	2985	2985	0
413	20240926	141400	23785720	2985	2985	2985	2985	0
414	20240926	141300	23785720	2985	2985	2985	2985	0
415	20240926	141200	23785720	2985	2950	2985	2950	1000
416	20240926	141100	20823770	2950	2950	2950	2950	0
417	20240926	141000	20823770	2950	2950	2950	2950	0
418	20240926	140900	20823770	2950	2950	2950	2950	0
419	20240926	140800	20823770	2950	2950	2950	2950	0
420	20240926	140700	20823770	2950	2950	2950	2950	0
421	20240926	140600	20823770	2950	2950	2950	2950	0
422	20240926	140500	20823770	2950	2950	2950	2950	0
423	20240926	140400	20823770	2950	2950	2950	2950	0
424	20240926	140300	20823770	2950	2950	2950	2950	0
425	20240926	140200	20823770	2950	2950	2950	2950	0
426	20240926	140100	20823770	2950	2950	2950	2950	0
427	20240926	140000	20823770	2950	2950	2950	2950	0
428	20240926	135900	20823770	2950	2950	2950	2950	0
429	20240926	135800	20823770	2950	2950	2950	2950	0
430	20240926	135700	20823770	2950	2950	2950	2950	0
431	20240926	135600	20823770	2950	2950	2950	2950	0
432	20240926	135500	20823770	2950	2950	2950	2950	0
433	20240926	135400	20823770	2950	2950	2950	2950	0
434	20240926	135300	20823770	2950	2950	2950	2950	0
435	20240926	135200	20823770	2950	2950	2950	2950	0
436	20240926	135100	20823770	2950	2950	2950	2950	0
437	20240926	135000	20823770	2950	2950	2950	2950	0
438	20240926	134900	20823770	2950	2950	2950	2950	0
439	20240926	134800	20823770	2950	2950	2950	2950	0
440	20240926	134700	20823770	2950	2950	2950	2950	0
441	20240926	134600	20823770	2950	2950	2950	2950	0
442	20240926	134500	20823770	2950	2950	2950	2950	0
443	20240926	134400	20823770	2950	2950	2950	2950	0
444	20240926	134300	20823770	2950	2950	2950	2950	0
445	20240926	134200	20823770	2950	2950	2950	2950	0
446	20240926	134100	20823770	2950	2950	2950	2950	0
447	20240926	134000	20823770	2950	2950	2950	2950	0
448	20240926	133900	20823770	2950	2950	2950	2950	0
449	20240926	133800	20823770	2950	2950	2950	2950	0
450	20240926	133700	20823770	2950	2950	2950	2950	0
451	20240926	133600	20823770	2950	2950	2950	2950	0
452	20240926	133500	20823770	2950	2950	2950	2950	0
453	20240926	133400	20823770	2950	2950	2950	2950	0
454	20240926	133300	20823770	2950	2950	2950	2950	0
455	20240926	133200	20823770	2950	2950	2950	2950	0
456	20240926	133100	20823770	2950	2950	2950	2950	0
457	20240926	133000	20823770	2950	2950	2950	2950	0
458	20240926	132900	20823770	2950	2950	2950	2950	0
459	20240926	132800	20823770	2950	2950	2950	2950	0
460	20240926	132700	20823770	2950	2950	2950	2950	0
461	20240926	132600	20823770	2950	2950	2950	2950	0
462	20240926	132500	20823770	2950	2950	2950	2950	0
463	20240926	132400	20823770	2950	2950	2950	2950	0
464	20240926	132300	20823770	2950	2950	2950	2950	0
465	20240926	132200	20823770	2950	2950	2950	2950	0
466	20240926	132100	20823770	2950	2950	2950	2950	0
467	20240926	132000	20823770	2950	2950	2950	2950	0
468	20240926	131900	20823770	2950	2950	2950	2950	0
469	20240926	131800	20823770	2950	2950	2950	2950	0
470	20240926	131700	20823770	2950	2950	2950	2950	0
471	20240926	131600	20823770	2950	2950	2950	2950	0
472	20240926	131500	20823770	2950	2950	2950	2950	0
473	20240926	131400	20823770	2950	2950	2950	2950	4
474	20240926	131300	20811970	2975	2975	2975	2975	0
475	20240926	131200	20811970	2975	2975	2975	2975	0
476	20240926	131100	20811970	2975	2975	2975	2975	0
477	20240926	131000	20811970	2975	2975	2975	2975	0
478	20240926	130900	20811970	2975	2975	2975	2975	0
479	20240926	130800	20811970	2975	2975	2975	2975	0
480	20240926	130700	20811970	2975	2975	2975	2975	1
481	20240926	130600	20808995	2935	2935	2935	2935	0
482	20240926	130500	20808995	2935	2935	2935	2935	1
483	20240926	130400	20806060	2975	2975	2975	2975	0
484	20240926	130300	20806060	2975	2975	2975	2975	0
485	20240926	130200	20806060	2975	2975	2975	2975	0
486	20240926	130100	20806060	2975	2975	2975	2975	0
487	20240926	130000	20806060	2975	2975	2975	2975	0
488	20240926	125900	20806060	2975	2975	2975	2975	0
489	20240926	125800	20806060	2975	2975	2975	2975	0
490	20240926	125700	20806060	2975	2975	2975	2975	0
491	20240926	125600	20806060	2975	2975	2975	2975	0
492	20240926	125500	20806060	2975	2975	2975	2975	0
493	20240926	125400	20806060	2975	2975	2975	2975	0
494	20240926	125300	20806060	2975	2975	2975	2975	0
495	20240926	125200	20806060	2975	2975	2975	2975	0
496	20240926	125100	20806060	2975	2975	2975	2975	0
497	20240926	125000	20806060	2975	2975	2975	2975	11
498	20240926	124900	20773335	2980	2980	2980	2980	0
499	20240926	124800	20773335	2980	2980	2980	2980	0
500	20240926	124700	20773335	2980	2980	2980	2980	0
501	20240926	124600	20773335	2980	2980	2980	2980	0
502	20240926	124500	20773335	2980	2980	2980	2980	0
503	20240926	124400	20773335	2980	2980	2980	2980	0
504	20240926	124300	20773335	2980	2980	2980	2980	0
505	20240926	124200	20773335	2980	2980	2980	2980	0
506	20240926	124100	20773335	2980	2980	2980	2980	0
507	20240926	124000	20773335	2980	2980	2980	2980	0
508	20240926	123900	20773335	2980	2980	2980	2980	0
509	20240926	123800	20773335	2980	2980	2980	2980	0
510	20240926	123700	20773335	2980	2980	2980	2980	0
511	20240926	123600	20773335	2980	2980	2980	2980	0
512	20240926	123500	20773335	2980	2980	2980	2980	0
513	20240926	123400	20773335	2980	2980	2980	2980	0
514	20240926	123300	20773335	2980	2980	2980	2980	0
515	20240926	123200	20773335	2980	2980	2980	2980	0
516	20240926	123100	20773335	2980	2980	2980	2980	1
517	20240926	123000	20770355	2930	2930	2930	2930	0
518	20240926	122900	20770355	2930	2945	2945	2930	868
519	20240926	122800	18223020	2985	2985	2985	2985	0
520	20240926	122700	18223020	2985	2985	2985	2985	0
521	20240926	122600	18223020	2985	2985	2985	2985	0
522	20240926	122500	18223020	2985	2985	2985	2985	0
523	20240926	122400	18223020	2985	2985	2985	2985	0
524	20240926	122300	18223020	2985	2985	2985	2985	0
525	20240926	122200	18223020	2985	2985	2985	2985	0
526	20240926	122100	18223020	2985	2985	2985	2985	0
527	20240926	122000	18223020	2985	2985	2985	2985	0
528	20240926	121900	18223020	2985	2985	2985	2985	0
529	20240926	121800	18223020	2985	2985	2985	2985	0
530	20240926	121700	18223020	2985	2985	2985	2985	0
531	20240926	121600	18223020	2985	2985	2985	2985	0
532	20240926	121500	18223020	2985	2985	2985	2985	0
533	20240926	121400	18223020	2985	2985	2985	2985	0
534	20240926	121300	18223020	2985	2985	2985	2985	0
535	20240926	121200	18223020	2985	2985	2985	2985	0
536	20240926	121100	18223020	2985	2985	2985	2985	0
537	20240926	121000	18223020	2985	2985	2985	2985	0
538	20240926	120900	18223020	2985	2985	2985	2985	0
539	20240926	120800	18223020	2985	2985	2985	2985	0
540	20240926	120700	18223020	2985	2985	2985	2985	0
541	20240926	120600	18223020	2985	2985	2985	2985	0
542	20240926	120500	18223020	2985	2985	2985	2985	0
543	20240926	120400	18223020	2985	2985	2985	2985	0
544	20240926	120300	18223020	2985	2985	2985	2985	0
545	20240926	120200	18223020	2985	2985	2985	2985	0
546	20240926	120100	18223020	2985	2985	2985	2985	0
547	20240926	120000	18223020	2985	2985	2985	2985	0
548	20240926	115900	18223020	2985	2985	2985	2985	0
549	20240926	115800	18223020	2985	2985	2985	2985	0
550	20240926	115700	18223020	2985	2985	2985	2985	0
551	20240926	115600	18223020	2985	2985	2985	2985	0
552	20240926	115500	18223020	2985	2985	2985	2985	0
553	20240926	115400	18223020	2985	2985	2985	2985	0
554	20240926	115300	18223020	2985	2985	2985	2985	0
555	20240926	115200	18223020	2985	2985	2985	2985	0
556	20240926	115100	18223020	2985	2985	2985	2985	0
557	20240926	115000	18223020	2985	2985	2985	2985	0
558	20240926	114900	18223020	2985	2985	2985	2985	0
559	20240926	114800	18223020	2985	2985	2985	2985	0
560	20240926	114700	18223020	2985	2985	2985	2985	0
561	20240926	114600	18223020	2985	2985	2985	2985	0
562	20240926	114500	18223020	2985	2985	2985	2985	0
563	20240926	114400	18223020	2985	2985	2985	2985	0
564	20240926	114300	18223020	2985	2985	2985	2985	0
565	20240926	114200	18223020	2985	2985	2985	2985	0
566	20240926	114100	18223020	2985	2985	2985	2985	0
567	20240926	114000	18223020	2985	2985	2985	2985	0
568	20240926	113900	18223020	2985	2985	2985	2985	0
569	20240926	113800	18223020	2985	2985	2985	2985	0
570	20240926	113700	18223020	2985	2985	2985	2985	0
571	20240926	113600	18223020	2985	2985	2985	2985	0
572	20240926	113500	18223020	2985	2985	2985	2985	0
573	20240926	113400	18223020	2985	2985	2985	2985	1
574	20240926	113300	18220035	2955	2955	2955	2955	0
575	20240926	113200	18220035	2955	2955	2955	2955	0
576	20240926	113100	18220035	2955	2955	2955	2955	0
577	20240926	113000	18220035	2955	2955	2955	2955	0
578	20240926	112900	18220035	2955	2965	2965	2955	42
579	20240926	112800	18095915	2980	2980	2980	2980	0
580	20240926	112700	18095915	2980	2980	2980	2980	0
581	20240926	112600	18095915	2980	2980	2980	2980	0
582	20240926	112500	18095915	2980	2980	2980	2980	369
583	20240926	112400	16996295	2970	2970	2970	2970	0
584	20240926	112300	16996295	2970	2970	2970	2970	0
585	20240926	112200	16996295	2970	2970	2970	2970	68
586	20240926	112100	16794335	2970	2970	2970	2970	0
587	20240926	112000	16794335	2970	2970	2970	2970	0
588	20240926	111900	16794335	2970	2970	2970	2970	0
589	20240926	111800	16794335	2970	2970	2970	2970	0
590	20240926	111700	16794335	2970	2970	2970	2970	5
591	20240926	111600	16779485	2975	2975	2975	2975	0
592	20240926	111500	16779485	2975	2975	2975	2975	0
593	20240926	111400	16779485	2975	2975	2975	2975	0
594	20240926	111300	16779485	2975	2975	2975	2975	0
595	20240926	111200	16779485	2975	2975	2975	2975	0
596	20240926	111100	16779485	2975	2975	2975	2975	0
597	20240926	111000	16779485	2975	2975	2975	2975	0
598	20240926	110900	16779485	2975	2975	2975	2975	27
599	20240926	110800	16699160	2975	2975	2975	2975	0
600	20240926	110700	16699160	2975	2975	2975	2975	0
601	20240926	110600	16699160	2975	2975	2975	2975	0
602	20240926	110500	16699160	2975	2975	2975	2975	0
603	20240926	110400	16699160	2975	2975	2975	2975	0
604	20240926	110300	16699160	2975	2975	2975	2975	0
605	20240926	110200	16699160	2975	2975	2975	2975	0
606	20240926	110100	16699160	2975	2975	2975	2975	0
607	20240926	110000	16699160	2975	2975	2975	2975	0
608	20240926	105900	16699160	2975	2975	2975	2975	0
609	20240926	105800	16699160	2975	2975	2975	2975	0
610	20240926	105700	16699160	2975	2975	2975	2975	0
611	20240926	105600	16699160	2975	2975	2975	2975	0
612	20240926	105500	16699160	2975	2975	2975	2975	0
613	20240926	105400	16699160	2975	2975	2975	2975	0
614	20240926	105300	16699160	2975	2975	2975	2975	0
615	20240926	105200	16699160	2975	2975	2975	2975	0
616	20240926	105100	16699160	2975	2975	2975	2975	0
617	20240926	105000	16699160	2975	2975	2975	2975	300
618	20240926	104900	15806660	2980	2980	2980	2980	0
619	20240926	104800	15806660	2980	2980	2980	2980	0
620	20240926	104700	15806660	2980	2980	2980	2980	1
621	20240926	104600	15803680	2975	2975	2975	2975	0
622	20240926	104500	15803680	2975	2975	2975	2975	0
623	20240926	104400	15803680	2975	2975	2975	2975	0
624	20240926	104300	15803680	2975	2975	2975	2975	48
625	20240926	104200	15660880	2975	2975	2975	2975	3671
626	20240926	104100	4739655	2975	2975	2975	2975	0
627	20240926	104000	4739655	2975	2975	2975	2975	0
628	20240926	103900	4739655	2975	2975	2975	2975	0
629	20240926	103800	4739655	2975	2975	2975	2975	0
630	20240926	103700	4739655	2975	2975	2975	2975	0
631	20240926	103600	4739655	2975	2975	2975	2975	0
632	20240926	103500	4739655	2975	2975	2975	2975	0
633	20240926	103400	4739655	2975	2975	2975	2975	0
634	20240926	103300	4739655	2975	2975	2975	2975	0
635	20240926	103200	4739655	2975	2975	2975	2975	0
636	20240926	103100	4739655	2975	2975	2975	2975	0
637	20240926	103000	4739655	2975	2975	2975	2975	0
638	20240926	102900	4739655	2975	2975	2975	2975	700
639	20240926	102800	2657155	2980	2980	2980	2980	0
640	20240926	102700	2657155	2980	2980	2980	2980	0
641	20240926	102600	2657155	2980	2980	2980	2980	3
642	20240926	102500	2648215	2980	2980	2980	2980	0
643	20240926	102400	2648215	2980	2980	2980	2980	0
644	20240926	102300	2648215	2980	2980	2980	2980	0
645	20240926	102200	2648215	2980	2980	2980	2980	0
646	20240926	102100	2648215	2980	2980	2980	2980	0
647	20240926	102000	2648215	2980	2980	2980	2980	3
648	20240926	101900	2639275	2980	2980	2980	2980	0
649	20240926	101800	2639275	2980	2980	2980	2980	0
650	20240926	101700	2639275	2980	2980	2980	2980	0
651	20240926	101600	2639275	2980	2980	2980	2980	0
652	20240926	101500	2639275	2980	2980	2980	2980	0
653	20240926	101400	2639275	2980	2980	2980	2980	0
654	20240926	101300	2639275	2980	2980	2980	2980	0
655	20240926	101200	2639275	2980	2980	2980	2980	0
656	20240926	101100	2639275	2980	2980	2980	2980	0
657	20240926	101000	2639275	2980	2980	2980	2980	0
658	20240926	100900	2639275	2980	2980	2980	2980	0
659	20240926	100800	2639275	2980	2980	2980	2980	0
660	20240926	100700	2639275	2980	2980	2980	2980	1
661	20240926	100600	2636295	2975	2975	2975	2975	0
662	20240926	100500	2636295	2975	2975	2975	2975	0
663	20240926	100400	2636295	2975	2975	2975	2975	7
664	20240926	100300	2615470	2975	2975	2975	2975	0
665	20240926	100200	2615470	2975	2975	2975	2975	0
666	20240926	100100	2615470	2975	2975	2975	2975	0
667	20240926	100000	2615470	2975	2975	2975	2975	0
668	20240926	095900	2615470	2975	2975	2975	2975	0
669	20240926	095800	2615470	2975	2975	2975	2975	0
670	20240926	095700	2615470	2975	2975	2975	2975	0
671	20240926	095600	2615470	2975	2975	2975	2975	0
672	20240926	095500	2615470	2975	2975	2975	2975	0
673	20240926	095400	2615470	2975	2975	2975	2975	0
674	20240926	095300	2615470	2975	2975	2975	2975	0
675	20240926	095200	2615470	2975	2975	2975	2975	0
676	20240926	095100	2615470	2975	2975	2975	2975	0
677	20240926	095000	2615470	2975	2975	2975	2975	0
678	20240926	094900	2615470	2975	2975	2975	2975	0
679	20240926	094800	2615470	2975	2975	2975	2975	0
680	20240926	094700	2615470	2975	2975	2975	2975	0
681	20240926	094600	2615470	2975	2975	2975	2975	0
682	20240926	094500	2615470	2975	2975	2975	2975	0
683	20240926	094400	2615470	2975	2975	2975	2975	0
684	20240926	094300	2615470	2975	2975	2975	2975	0
685	20240926	094200	2615470	2975	2975	2975	2975	0
686	20240926	094100	2615470	2975	2975	2975	2975	1
687	20240926	094000	2612495	2975	2975	2975	2975	2
688	20240926	093900	2606545	2980	2980	2980	2980	0
689	20240926	093800	2606545	2980	2980	2980	2980	0
690	20240926	093700	2606545	2980	2980	2980	2980	0
691	20240926	093600	2606545	2980	2980	2980	2980	0
692	20240926	093500	2606545	2980	2980	2980	2980	0
693	20240926	093400	2606545	2980	2980	2980	2980	0
694	20240926	093300	2606545	2980	2980	2980	2980	0
695	20240926	093200	2606545	2980	2980	2980	2980	0
696	20240926	093100	2606545	2980	2980	2980	2980	0
697	20240926	093000	2606545	2980	2980	2980	2980	0
698	20240926	092900	2606545	2980	2980	2980	2980	0
699	20240926	092800	2606545	2980	2980	2980	2980	0
700	20240926	092700	2606545	2980	2980	2980	2980	0
701	20240926	092600	2606545	2980	2980	2980	2980	1
702	20240926	092500	2603565	2975	2935	2975	2935	2
703	20240926	092400	2597655	2980	2980	2980	2980	0
704	20240926	092300	2597655	2980	2980	2980	2980	0
705	20240926	092200	2597655	2980	2980	2980	2980	0
706	20240926	092100	2597655	2980	2980	2980	2980	0
707	20240926	092000	2597655	2980	2980	2980	2980	0
708	20240926	091900	2597655	2980	2980	2980	2980	0
709	20240926	091800	2597655	2980	2980	2980	2980	1
710	20240926	091700	2594675	2910	2950	2950	2910	545
711	20240926	091600	1002730	2985	2985	2985	2985	0
712	20240926	091500	1002730	2985	2985	2985	2985	0
713	20240926	091400	1002730	2985	2985	2985	2985	0
714	20240926	091300	1002730	2985	2985	2985	2985	0
715	20240926	091200	1002730	2985	2985	2985	2985	0
716	20240926	091100	1002730	2985	2985	2985	2985	0
717	20240926	091000	1002730	2985	2985	2985	2985	0
718	20240926	090900	1002730	2985	2985	2985	2985	0
719	20240926	090800	1002730	2985	2985	2985	2985	0
720	20240926	090700	1002730	2985	2985	2985	2985	0
721	20240926	090600	1002730	2985	2985	2985	2985	0
722	20240926	090500	1002730	2985	2985	2985	2985	0
723	20240926	090400	1002730	2985	2985	2985	2985	0
724	20240926	090300	1002730	2985	2985	2985	2985	0
725	20240926	090200	1002730	2985	2985	2985	2985	53
726	20240926	090100	844525	2995	2995	2995	2995	1
727	20240926	090000	841530	2985	2970	2985	2970	282