KissMeData/236340/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205100	2716550	3000	2950	3000	2950	200
3	20240924	205000	2716550	3000	3000	3000	3000	0
4	20240924	204900	2716550	3000	3000	3000	3000	0
5	20240924	204800	2716550	3000	3000	3000	3000	0
6	20240924	204700	2716550	3000	3000	3000	3000	0
7	20240924	204600	2716550	3000	3000	3000	3000	0
8	20240924	204500	2716550	3000	3000	3000	3000	0
9	20240924	204400	2716550	3000	3000	3000	3000	0
10	20240924	204300	2716550	3000	3000	3000	3000	0
11	20240924	204200	2716550	3000	3000	3000	3000	0
12	20240924	204100	2716550	3000	3000	3000	3000	0
13	20240924	204000	2716550	3000	3000	3000	3000	0
14	20240924	203900	2716550	3000	3000	3000	3000	0
15	20240924	203800	2716550	3000	3000	3000	3000	0
16	20240924	203700	2716550	3000	3000	3000	3000	0
17	20240924	203600	2716550	3000	3000	3000	3000	0
18	20240924	203500	2716550	3000	3000	3000	3000	0
19	20240924	203400	2716550	3000	3000	3000	3000	0
20	20240924	203300	2716550	3000	3000	3000	3000	0
21	20240924	203200	2716550	3000	3000	3000	3000	0
22	20240924	203100	2716550	3000	3000	3000	3000	0
23	20240924	203000	2716550	3000	3000	3000	3000	0
24	20240924	202900	2716550	3000	3000	3000	3000	0
25	20240924	202800	2716550	3000	3000	3000	3000	0
26	20240924	202700	2716550	3000	3000	3000	3000	0
27	20240924	202600	2716550	3000	3000	3000	3000	0
28	20240924	202500	2716550	3000	3000	3000	3000	0
29	20240924	202400	2716550	3000	3000	3000	3000	0
30	20240924	202300	2716550	3000	3000	3000	3000	0
31	20240924	202200	2716550	3000	3000	3000	3000	0
32	20240924	202100	2716550	3000	2950	3000	2950	200
33	20240924	202000	2716550	3000	3000	3000	3000	0
34	20240924	201900	2716550	3000	3000	3000	3000	0
35	20240924	201800	2716550	3000	3000	3000	3000	0
36	20240924	201700	2716550	3000	3000	3000	3000	0
37	20240924	201600	2716550	3000	3000	3000	3000	0
38	20240924	201500	2716550	3000	3000	3000	3000	0
39	20240924	201400	2716550	3000	3000	3000	3000	0
40	20240924	201300	2716550	3000	3000	3000	3000	0
41	20240924	201200	2716550	3000	3000	3000	3000	0
42	20240924	201100	2716550	3000	3000	3000	3000	0
43	20240924	201000	2716550	3000	3000	3000	3000	0
44	20240924	200900	2716550	3000	3000	3000	3000	0
45	20240924	200800	2716550	3000	3000	3000	3000	0
46	20240924	200700	2716550	3000	3000	3000	3000	0
47	20240924	200600	2716550	3000	3000	3000	3000	0
48	20240924	200500	2716550	3000	3000	3000	3000	0
49	20240924	200400	2716550	3000	3000	3000	3000	0
50	20240924	200300	2716550	3000	3000	3000	3000	0
51	20240924	200200	2716550	3000	3000	3000	3000	0
52	20240924	200100	2716550	3000	3000	3000	3000	0
53	20240924	200000	2716550	3000	3000	3000	3000	0
54	20240924	195900	2716550	3000	3000	3000	3000	0
55	20240924	195800	2716550	3000	3000	3000	3000	0
56	20240924	195700	2716550	3000	3000	3000	3000	0
57	20240924	195600	2716550	3000	3000	3000	3000	0
58	20240924	195500	2716550	3000	3000	3000	3000	0
59	20240924	195400	2716550	3000	3000	3000	3000	0
60	20240924	195300	2716550	3000	3000	3000	3000	0
61	20240924	195200	2716550	3000	3000	3000	3000	0
62	20240924	195100	2716550	3000	2950	3000	2950	200
63	20240924	195000	2716550	3000	3000	3000	3000	0
64	20240924	194900	2716550	3000	3000	3000	3000	0
65	20240924	194800	2716550	3000	3000	3000	3000	0
66	20240924	194700	2716550	3000	3000	3000	3000	0
67	20240924	194600	2716550	3000	3000	3000	3000	0
68	20240924	194500	2716550	3000	3000	3000	3000	0
69	20240924	194400	2716550	3000	3000	3000	3000	0
70	20240924	194300	2716550	3000	3000	3000	3000	0
71	20240924	194200	2716550	3000	3000	3000	3000	0
72	20240924	194100	2716550	3000	3000	3000	3000	0
73	20240924	194000	2716550	3000	3000	3000	3000	0
74	20240924	193900	2716550	3000	3000	3000	3000	0
75	20240924	193800	2716550	3000	3000	3000	3000	0
76	20240924	193700	2716550	3000	3000	3000	3000	0
77	20240924	193600	2716550	3000	3000	3000	3000	0
78	20240924	193500	2716550	3000	3000	3000	3000	0
79	20240924	193400	2716550	3000	3000	3000	3000	0
80	20240924	193300	2716550	3000	3000	3000	3000	0
81	20240924	193200	2716550	3000	3000	3000	3000	0
82	20240924	193100	2716550	3000	3000	3000	3000	0
83	20240924	193000	2716550	3000	3000	3000	3000	0
84	20240924	192900	2716550	3000	3000	3000	3000	0
85	20240924	192800	2716550	3000	3000	3000	3000	0
86	20240924	192700	2716550	3000	3000	3000	3000	0
87	20240924	192600	2716550	3000	3000	3000	3000	0
88	20240924	192500	2716550	3000	3000	3000	3000	0
89	20240924	192400	2716550	3000	3000	3000	3000	0
90	20240924	192300	2716550	3000	3000	3000	3000	0
91	20240924	192200	2716550	3000	3000	3000	3000	0
92	20240924	192100	2716550	3000	2950	3000	2950	200
93	20240924	192000	2716550	3000	3000	3000	3000	0
94	20240924	191900	2716550	3000	3000	3000	3000	0
95	20240924	191800	2716550	3000	3000	3000	3000	0
96	20240924	191700	2716550	3000	3000	3000	3000	0
97	20240924	191600	2716550	3000	3000	3000	3000	0
98	20240924	191500	2716550	3000	3000	3000	3000	0
99	20240924	191400	2716550	3000	3000	3000	3000	0
100	20240924	191300	2716550	3000	3000	3000	3000	0
101	20240924	191200	2716550	3000	3000	3000	3000	0
102	20240924	191100	2716550	3000	3000	3000	3000	0
103	20240924	191000	2716550	3000	3000	3000	3000	0
104	20240924	190900	2716550	3000	3000	3000	3000	0
105	20240924	190800	2716550	3000	3000	3000	3000	0
106	20240924	190700	2716550	3000	3000	3000	3000	0
107	20240924	190600	2716550	3000	3000	3000	3000	0
108	20240924	190500	2716550	3000	3000	3000	3000	0
109	20240924	190400	2716550	3000	3000	3000	3000	0
110	20240924	190300	2716550	3000	3000	3000	3000	0
111	20240924	190200	2716550	3000	3000	3000	3000	0
112	20240924	190100	2716550	3000	3000	3000	3000	0
113	20240924	190000	2716550	3000	3000	3000	3000	0
114	20240924	185900	2716550	3000	3000	3000	3000	0
115	20240924	185800	2716550	3000	3000	3000	3000	0
116	20240924	185700	2716550	3000	3000	3000	3000	0
117	20240924	185600	2716550	3000	3000	3000	3000	0
118	20240924	185500	2716550	3000	3000	3000	3000	0
119	20240924	185400	2716550	3000	3000	3000	3000	0
120	20240924	185300	2716550	3000	3000	3000	3000	0
121	20240924	185200	2716550	3000	3000	3000	3000	0
122	20240924	185100	2716550	3000	2950	3000	2950	200
123	20240924	185000	2716550	3000	3000	3000	3000	0
124	20240924	184900	2716550	3000	3000	3000	3000	0
125	20240924	184800	2716550	3000	3000	3000	3000	0
126	20240924	184700	2716550	3000	3000	3000	3000	0
127	20240924	184600	2716550	3000	3000	3000	3000	0
128	20240924	184500	2716550	3000	3000	3000	3000	0
129	20240924	184400	2716550	3000	3000	3000	3000	0
130	20240924	184300	2716550	3000	3000	3000	3000	0
131	20240924	184200	2716550	3000	3000	3000	3000	0
132	20240924	184100	2716550	3000	3000	3000	3000	0
133	20240924	184000	2716550	3000	3000	3000	3000	0
134	20240924	183900	2716550	3000	3000	3000	3000	0
135	20240924	183800	2716550	3000	3000	3000	3000	0
136	20240924	183700	2716550	3000	3000	3000	3000	0
137	20240924	183600	2716550	3000	3000	3000	3000	0
138	20240924	183500	2716550	3000	3000	3000	3000	0
139	20240924	183400	2716550	3000	3000	3000	3000	0
140	20240924	183300	2716550	3000	3000	3000	3000	0
141	20240924	183200	2716550	3000	3000	3000	3000	0
142	20240924	183100	2716550	3000	3000	3000	3000	0
143	20240924	183000	2716550	3000	3000	3000	3000	0
144	20240924	182900	2716550	3000	3000	3000	3000	0
145	20240924	182800	2716550	3000	3000	3000	3000	0
146	20240924	182700	2716550	3000	3000	3000	3000	0
147	20240924	182600	2716550	3000	3000	3000	3000	0
148	20240924	182500	2716550	3000	3000	3000	3000	0
149	20240924	182400	2716550	3000	3000	3000	3000	0
150	20240924	182300	2716550	3000	3000	3000	3000	0
151	20240924	182200	2716550	3000	3000	3000	3000	0
152	20240924	182100	2716550	3000	2950	3000	2950	200
153	20240924	182000	2716550	3000	3000	3000	3000	0
154	20240924	181900	2716550	3000	3000	3000	3000	0
155	20240924	181800	2716550	3000	3000	3000	3000	0
156	20240924	181700	2716550	3000	3000	3000	3000	0
157	20240924	181600	2716550	3000	3000	3000	3000	0
158	20240924	181500	2716550	3000	3000	3000	3000	0
159	20240924	181400	2716550	3000	3000	3000	3000	0
160	20240924	181300	2716550	3000	3000	3000	3000	0
161	20240924	181200	2716550	3000	3000	3000	3000	0
162	20240924	181100	2716550	3000	3000	3000	3000	0
163	20240924	181000	2716550	3000	3000	3000	3000	0
164	20240924	180900	2716550	3000	3000	3000	3000	0
165	20240924	180800	2716550	3000	3000	3000	3000	0
166	20240924	180700	2716550	3000	3000	3000	3000	0
167	20240924	180600	2716550	3000	3000	3000	3000	0
168	20240924	180500	2716550	3000	3000	3000	3000	0
169	20240924	180400	2716550	3000	3000	3000	3000	0
170	20240924	180300	2716550	3000	3000	3000	3000	0
171	20240924	180200	2716550	3000	3000	3000	3000	0
172	20240924	180100	2716550	3000	3000	3000	3000	0
173	20240924	180000	2716550	3000	3000	3000	3000	0
174	20240924	175900	2716550	3000	3000	3000	3000	0
175	20240924	175800	2716550	3000	3000	3000	3000	0
176	20240924	175700	2716550	3000	3000	3000	3000	0
177	20240924	175600	2716550	3000	3000	3000	3000	0
178	20240924	175500	2716550	3000	3000	3000	3000	0
179	20240924	175400	2716550	3000	3000	3000	3000	0
180	20240924	175300	2716550	3000	3000	3000	3000	0
181	20240924	175200	2716550	3000	3000	3000	3000	0
182	20240924	175100	2716550	3000	2950	3000	2950	200
183	20240924	175000	2716550	3000	3000	3000	3000	0
184	20240924	174900	2716550	3000	3000	3000	3000	0
185	20240924	174800	2716550	3000	3000	3000	3000	0
186	20240924	174700	2716550	3000	3000	3000	3000	0
187	20240924	174600	2716550	3000	3000	3000	3000	0
188	20240924	174500	2716550	3000	3000	3000	3000	0
189	20240924	174400	2716550	3000	3000	3000	3000	0
190	20240924	174300	2716550	3000	3000	3000	3000	0
191	20240924	174200	2716550	3000	3000	3000	3000	0
192	20240924	174100	2716550	3000	3000	3000	3000	0
193	20240924	174000	2716550	3000	3000	3000	3000	0
194	20240924	173900	2716550	3000	3000	3000	3000	0
195	20240924	173800	2716550	3000	3000	3000	3000	0
196	20240924	173700	2716550	3000	3000	3000	3000	0
197	20240924	173600	2716550	3000	3000	3000	3000	0
198	20240924	173500	2716550	3000	3000	3000	3000	0
199	20240924	173400	2716550	3000	3000	3000	3000	0
200	20240924	173300	2716550	3000	3000	3000	3000	0
201	20240924	173200	2716550	3000	3000	3000	3000	0
202	20240924	173100	2716550	3000	3000	3000	3000	0
203	20240924	173000	2716550	3000	3000	3000	3000	0
204	20240924	172900	2716550	3000	3000	3000	3000	0
205	20240924	172800	2716550	3000	3000	3000	3000	0
206	20240924	172700	2716550	3000	3000	3000	3000	0
207	20240924	172600	2716550	3000	3000	3000	3000	0
208	20240924	172500	2716550	3000	3000	3000	3000	0
209	20240924	172400	2716550	3000	3000	3000	3000	0
210	20240924	172300	2716550	3000	3000	3000	3000	0
211	20240924	172200	2716550	3000	3000	3000	3000	0
212	20240924	172100	2716550	3000	2950	3000	2950	200
213	20240924	172000	2716550	3000	3000	3000	3000	0
214	20240924	171900	2716550	3000	3000	3000	3000	0
215	20240924	171800	2716550	3000	3000	3000	3000	0
216	20240924	171700	2716550	3000	3000	3000	3000	0
217	20240924	171600	2716550	3000	3000	3000	3000	0
218	20240924	171500	2716550	3000	3000	3000	3000	0
219	20240924	171400	2716550	3000	3000	3000	3000	0
220	20240924	171300	2716550	3000	3000	3000	3000	0
221	20240924	171200	2716550	3000	3000	3000	3000	0
222	20240924	171100	2716550	3000	3000	3000	3000	0
223	20240924	171000	2716550	3000	3000	3000	3000	0
224	20240924	170900	2716550	3000	3000	3000	3000	0
225	20240924	170800	2716550	3000	3000	3000	3000	0
226	20240924	170700	2716550	3000	3000	3000	3000	0
227	20240924	170600	2716550	3000	3000	3000	3000	0
228	20240924	170500	2716550	3000	3000	3000	3000	0
229	20240924	170400	2716550	3000	3000	3000	3000	0
230	20240924	170300	2716550	3000	3000	3000	3000	0
231	20240924	170200	2716550	3000	3000	3000	3000	0
232	20240924	170100	2716550	3000	3000	3000	3000	0
233	20240924	170000	2716550	3000	3000	3000	3000	0
234	20240924	165900	2716550	3000	3000	3000	3000	0
235	20240924	165800	2716550	3000	3000	3000	3000	0
236	20240924	165700	2716550	3000	3000	3000	3000	0
237	20240924	165600	2716550	3000	3000	3000	3000	0
238	20240924	165500	2716550	3000	3000	3000	3000	0
239	20240924	165400	2716550	3000	3000	3000	3000	0
240	20240924	165300	2716550	3000	3000	3000	3000	0
241	20240924	165200	2716550	3000	3000	3000	3000	0
242	20240924	165100	2716550	3000	2950	3000	2950	200
243	20240924	165000	2716550	3000	3000	3000	3000	0
244	20240924	164900	2716550	3000	3000	3000	3000	0
245	20240924	164800	2716550	3000	3000	3000	3000	0
246	20240924	164700	2716550	3000	3000	3000	3000	0
247	20240924	164600	2716550	3000	3000	3000	3000	0
248	20240924	164500	2716550	3000	3000	3000	3000	0
249	20240924	164400	2716550	3000	3000	3000	3000	0
250	20240924	164300	2716550	3000	3000	3000	3000	0
251	20240924	164200	2716550	3000	3000	3000	3000	0
252	20240924	164100	2716550	3000	3000	3000	3000	0
253	20240924	164000	2716550	3000	3000	3000	3000	0
254	20240924	163900	2716550	3000	3000	3000	3000	0
255	20240924	163800	2716550	3000	3000	3000	3000	0
256	20240924	163700	2716550	3000	3000	3000	3000	0
257	20240924	163600	2716550	3000	3000	3000	3000	0
258	20240924	163500	2716550	3000	3000	3000	3000	0
259	20240924	163400	2716550	3000	3000	3000	3000	0
260	20240924	163300	2716550	3000	3000	3000	3000	0
261	20240924	163200	2716550	3000	3000	3000	3000	0
262	20240924	163100	2716550	3000	3000	3000	3000	0
263	20240924	163000	2716550	3000	3000	3000	3000	0
264	20240924	162900	2716550	3000	3000	3000	3000	0
265	20240924	162800	2716550	3000	3000	3000	3000	0
266	20240924	162700	2716550	3000	3000	3000	3000	0
267	20240924	162600	2716550	3000	3000	3000	3000	0
268	20240924	162500	2716550	3000	3000	3000	3000	0
269	20240924	162400	2716550	3000	3000	3000	3000	0
270	20240924	162300	2716550	3000	3000	3000	3000	0
271	20240924	162200	2716550	3000	3000	3000	3000	0
272	20240924	162100	2716550	3000	2950	3000	2950	200
273	20240924	162000	2716550	3000	3000	3000	3000	0
274	20240924	161900	2716550	3000	3000	3000	3000	0
275	20240924	161800	2716550	3000	3000	3000	3000	0
276	20240924	161700	2716550	3000	3000	3000	3000	0
277	20240924	161600	2716550	3000	3000	3000	3000	0
278	20240924	161500	2716550	3000	3000	3000	3000	0
279	20240924	161400	2716550	3000	3000	3000	3000	0
280	20240924	161300	2716550	3000	3000	3000	3000	0
281	20240924	161200	2716550	3000	3000	3000	3000	0
282	20240924	161100	2716550	3000	3000	3000	3000	0
283	20240924	161000	2716550	3000	3000	3000	3000	0
284	20240924	160900	2716550	3000	3000	3000	3000	0
285	20240924	160800	2716550	3000	3000	3000	3000	0
286	20240924	160700	2716550	3000	3000	3000	3000	0
287	20240924	160600	2716550	3000	3000	3000	3000	0
288	20240924	160500	2716550	3000	3000	3000	3000	0
289	20240924	160400	2716550	3000	3000	3000	3000	0
290	20240924	160300	2716550	3000	3000	3000	3000	0
291	20240924	160200	2716550	3000	3000	3000	3000	0
292	20240924	160100	2716550	3000	3000	3000	3000	0
293	20240924	160000	2716550	3000	3000	3000	3000	0
294	20240924	155900	2716550	3000	3000	3000	3000	0
295	20240924	155800	2716550	3000	3000	3000	3000	0
296	20240924	155700	2716550	3000	3000	3000	3000	0
297	20240924	155600	2716550	3000	3000	3000	3000	0
298	20240924	155500	2716550	3000	3000	3000	3000	0
299	20240924	155400	2716550	3000	3000	3000	3000	0
300	20240924	155300	2716550	3000	3000	3000	3000	0
301	20240924	155200	2716550	3000	3000	3000	3000	0
302	20240924	155100	2716550	3000	2950	3000	2950	200
303	20240924	155000	2716550	3000	3000	3000	3000	0
304	20240924	154900	2716550	3000	3000	3000	3000	0
305	20240924	154800	2716550	3000	3000	3000	3000	0
306	20240924	154700	2716550	3000	3000	3000	3000	0
307	20240924	154600	2716550	3000	3000	3000	3000	0
308	20240924	154500	2716550	3000	3000	3000	3000	0
309	20240924	154400	2716550	3000	3000	3000	3000	0
310	20240924	154300	2716550	3000	3000	3000	3000	0
311	20240924	154200	2716550	3000	3000	3000	3000	0
312	20240924	154100	2716550	3000	3000	3000	3000	0
313	20240924	154000	2716550	3000	3000	3000	3000	0
314	20240924	153900	2716550	3000	3000	3000	3000	0
315	20240924	153800	2716550	3000	3000	3000	3000	0
316	20240924	153700	2716550	3000	3000	3000	3000	0
317	20240924	153600	2716550	3000	3000	3000	3000	0
318	20240924	153500	2716550	3000	3000	3000	3000	0
319	20240924	153400	2716550	3000	3000	3000	3000	0
320	20240924	153300	2716550	3000	3000	3000	3000	0
321	20240924	153200	2716550	3000	3000	3000	3000	0
322	20240924	153100	2716550	3000	3000	3000	3000	0
323	20240924	153000	2716550	3000	3000	3000	3000	0
324	20240924	152900	2716550	3000	3000	3000	3000	0
325	20240924	152800	2716550	3000	3000	3000	3000	0
326	20240924	152700	2716550	3000	3000	3000	3000	0
327	20240924	152600	2716550	3000	3000	3000	3000	0
328	20240924	152500	2716550	3000	3000	3000	3000	0
329	20240924	152400	2716550	3000	3000	3000	3000	0
330	20240924	152300	2716550	3000	3000	3000	3000	0
331	20240924	152200	2716550	3000	3000	3000	3000	0
332	20240924	152100	2716550	3000	3000	3000	3000	0
333	20240924	152000	2716550	3000	3000	3000	3000	0
334	20240924	151900	2716550	3000	3000	3000	3000	0
335	20240924	151800	2716550	3000	3000	3000	3000	0
336	20240924	151700	2716550	3000	3000	3000	3000	0
337	20240924	151600	2716550	3000	3000	3000	3000	0
338	20240924	151500	2716550	3000	3000	3000	3000	0
339	20240924	151400	2716550	3000	3000	3000	3000	0
340	20240924	151300	2716550	3000	3000	3000	3000	0
341	20240924	151200	2716550	3000	3000	3000	3000	0
342	20240924	151100	2716550	3000	3000	3000	3000	0
343	20240924	151000	2716550	3000	3000	3000	3000	0
344	20240924	150900	2716550	3000	3000	3000	3000	0
345	20240924	150800	2716550	3000	3000	3000	3000	0
346	20240924	150700	2716550	3000	3000	3000	3000	0
347	20240924	150600	2716550	3000	3000	3000	3000	0
348	20240924	150500	2716550	3000	3000	3000	3000	0
349	20240924	150400	2716550	3000	3000	3000	3000	0
350	20240924	150300	2716550	3000	3000	3000	3000	0
351	20240924	150200	2716550	3000	3000	3000	3000	0
352	20240924	150100	2716550	3000	3000	3000	3000	0
353	20240924	150000	2716550	3000	3000	3000	3000	0
354	20240924	145900	2716550	3000	3000	3000	3000	0
355	20240924	145800	2716550	3000	3000	3000	3000	0
356	20240924	145700	2716550	3000	3000	3000	3000	0
357	20240924	145600	2716550	3000	3000	3000	3000	0
358	20240924	145500	2716550	3000	3000	3000	3000	0
359	20240924	145400	2716550	3000	3000	3000	3000	0
360	20240924	145300	2716550	3000	3000	3000	3000	0
361	20240924	145200	2716550	3000	3000	3000	3000	0
362	20240924	145100	2716550	3000	3000	3000	3000	0
363	20240924	145000	2716550	3000	3000	3000	3000	0
364	20240924	144900	2716550	3000	3000	3000	3000	0
365	20240924	144800	2716550	3000	3000	3000	3000	0
366	20240924	144700	2716550	3000	3000	3000	3000	0
367	20240924	144600	2716550	3000	3000	3000	3000	0
368	20240924	144500	2716550	3000	3000	3000	3000	0
369	20240924	144400	2716550	3000	3000	3000	3000	0
370	20240924	144300	2716550	3000	3000	3000	3000	0
371	20240924	144200	2716550	3000	3000	3000	3000	0
372	20240924	144100	2716550	3000	3000	3000	3000	0
373	20240924	144000	2716550	3000	3000	3000	3000	0
374	20240924	143900	2716550	3000	3000	3000	3000	0
375	20240924	143800	2716550	3000	3000	3000	3000	0
376	20240924	143700	2716550	3000	3000	3000	3000	0
377	20240924	143600	2716550	3000	3000	3000	3000	0
378	20240924	143500	2716550	3000	3000	3000	3000	0
379	20240924	143400	2716550	3000	3000	3000	3000	0
380	20240924	143300	2716550	3000	3000	3000	3000	0
381	20240924	143200	2716550	3000	3000	3000	3000	0
382	20240924	143100	2716550	3000	3000	3000	3000	0
383	20240924	143000	2716550	3000	3000	3000	3000	0
384	20240924	142900	2716550	3000	3000	3000	3000	0
385	20240924	142800	2716550	3000	3000	3000	3000	0
386	20240924	142700	2716550	3000	3000	3000	3000	0
387	20240924	142600	2716550	3000	3000	3000	3000	0
388	20240924	142500	2716550	3000	3000	3000	3000	0
389	20240924	142400	2716550	3000	3000	3000	3000	0
390	20240924	142300	2716550	3000	3000	3000	3000	0
391	20240924	142200	2716550	3000	3000	3000	3000	0
392	20240924	142100	2716550	3000	3000	3000	3000	0
393	20240924	142000	2716550	3000	3000	3000	3000	0
394	20240924	141900	2716550	3000	3000	3000	3000	0
395	20240924	141800	2716550	3000	3000	3000	3000	0
396	20240924	141700	2716550	3000	3000	3000	3000	0
397	20240924	141600	2716550	3000	3000	3000	3000	0
398	20240924	141500	2716550	3000	3000	3000	3000	0
399	20240924	141400	2716550	3000	3000	3000	3000	0
400	20240924	141300	2716550	3000	3000	3000	3000	0
401	20240924	141200	2716550	3000	3000	3000	3000	0
402	20240924	141100	2716550	3000	3000	3000	3000	0
403	20240924	141000	2716550	3000	3000	3000	3000	0
404	20240924	140900	2716550	3000	3000	3000	3000	0
405	20240924	140800	2716550	3000	3000	3000	3000	0
406	20240924	140700	2716550	3000	3000	3000	3000	0
407	20240924	140600	2716550	3000	3000	3000	3000	0
408	20240924	140500	2716550	3000	3000	3000	3000	0
409	20240924	140400	2716550	3000	3000	3000	3000	0
410	20240924	140300	2716550	3000	3000	3000	3000	0
411	20240924	140200	2716550	3000	3000	3000	3000	0
412	20240924	140100	2716550	3000	3000	3000	3000	0
413	20240924	140000	2716550	3000	3000	3000	3000	0
414	20240924	135900	2716550	3000	3000	3000	3000	0
415	20240924	135800	2716550	3000	3000	3000	3000	0
416	20240924	135700	2716550	3000	3000	3000	3000	0
417	20240924	135600	2716550	3000	3000	3000	3000	0
418	20240924	135500	2716550	3000	3000	3000	3000	0
419	20240924	135400	2716550	3000	3000	3000	3000	0
420	20240924	135300	2716550	3000	3000	3000	3000	0
421	20240924	135200	2716550	3000	3000	3000	3000	0
422	20240924	135100	2716550	3000	3000	3000	3000	0
423	20240924	135000	2716550	3000	3000	3000	3000	0
424	20240924	134900	2716550	3000	3000	3000	3000	0
425	20240924	134800	2716550	3000	3000	3000	3000	0
426	20240924	134700	2716550	3000	3000	3000	3000	0
427	20240924	134600	2716550	3000	2950	3000	2950	200
428	20240924	134500	2121550	3090	3090	3090	3090	0
429	20240924	134400	2121550	3090	3090	3090	3090	0
430	20240924	134300	2121550	3090	3090	3090	3090	0
431	20240924	134200	2121550	3090	3090	3090	3090	0
432	20240924	134100	2121550	3090	3090	3090	3090	0
433	20240924	134000	2121550	3090	3090	3090	3090	0
434	20240924	133900	2121550	3090	3090	3090	3090	0
435	20240924	133800	2121550	3090	3090	3090	3090	0
436	20240924	133700	2121550	3090	3090	3090	3090	0
437	20240924	133600	2121550	3090	3090	3090	3090	0
438	20240924	133500	2121550	3090	3090	3090	3090	0
439	20240924	133400	2121550	3090	3090	3090	3090	0
440	20240924	133300	2121550	3090	3090	3090	3090	0
441	20240924	133200	2121550	3090	3090	3090	3090	0
442	20240924	133100	2121550	3090	3090	3090	3090	0
443	20240924	133000	2121550	3090	3090	3090	3090	0
444	20240924	132900	2121550	3090	3090	3090	3090	0
445	20240924	132800	2121550	3090	3090	3090	3090	0
446	20240924	132700	2121550	3090	3090	3090	3090	0
447	20240924	132600	2121550	3090	3090	3090	3090	0
448	20240924	132500	2121550	3090	3090	3090	3090	0
449	20240924	132400	2121550	3090	3090	3090	3090	0
450	20240924	132300	2121550	3090	3090	3090	3090	0
451	20240924	132200	2121550	3090	3090	3090	3090	0
452	20240924	132100	2121550	3090	3090	3090	3090	0
453	20240924	132000	2121550	3090	3090	3090	3090	0
454	20240924	131900	2121550	3090	3090	3090	3090	0
455	20240924	131800	2121550	3090	3090	3090	3090	0
456	20240924	131700	2121550	3090	3090	3090	3090	0
457	20240924	131600	2121550	3090	3090	3090	3090	0
458	20240924	131500	2121550	3090	3090	3090	3090	0
459	20240924	131400	2121550	3090	3090	3090	3090	0
460	20240924	131300	2121550	3090	3090	3090	3090	0
461	20240924	131200	2121550	3090	3090	3090	3090	0
462	20240924	131100	2121550	3090	3090	3090	3090	0
463	20240924	131000	2121550	3090	3090	3090	3090	0
464	20240924	130900	2121550	3090	3090	3090	3090	0
465	20240924	130800	2121550	3090	3090	3090	3090	0
466	20240924	130700	2121550	3090	3090	3090	3090	0
467	20240924	130600	2121550	3090	3090	3090	3090	0
468	20240924	130500	2121550	3090	3090	3090	3090	0
469	20240924	130400	2121550	3090	3090	3090	3090	0
470	20240924	130300	2121550	3090	3090	3090	3090	0
471	20240924	130200	2121550	3090	3090	3090	3090	0
472	20240924	130100	2121550	3090	3090	3090	3090	0
473	20240924	130000	2121550	3090	3090	3090	3090	0
474	20240924	125900	2121550	3090	3090	3090	3090	0
475	20240924	125800	2121550	3090	3090	3090	3090	0
476	20240924	125700	2121550	3090	3090	3090	3090	0
477	20240924	125600	2121550	3090	3090	3090	3090	0
478	20240924	125500	2121550	3090	3090	3090	3090	0
479	20240924	125400	2121550	3090	3090	3090	3090	0
480	20240924	125300	2121550	3090	3090	3090	3090	0
481	20240924	125200	2121550	3090	3090	3090	3090	0
482	20240924	125100	2121550	3090	3090	3090	3090	0
483	20240924	125000	2121550	3090	3090	3090	3090	0
484	20240924	124900	2121550	3090	3090	3090	3090	0
485	20240924	124800	2121550	3090	3090	3090	3090	0
486	20240924	124700	2121550	3090	3090	3090	3090	0
487	20240924	124600	2121550	3090	3090	3090	3090	0
488	20240924	124500	2121550	3090	3090	3090	3090	0
489	20240924	124400	2121550	3090	3090	3090	3090	0
490	20240924	124300	2121550	3090	3090	3090	3090	0
491	20240924	124200	2121550	3090	3090	3090	3090	0
492	20240924	124100	2121550	3090	3090	3090	3090	0
493	20240924	124000	2121550	3090	3090	3090	3090	0
494	20240924	123900	2121550	3090	3090	3090	3090	0
495	20240924	123800	2121550	3090	3090	3090	3090	0
496	20240924	123700	2121550	3090	3090	3090	3090	0
497	20240924	123600	2121550	3090	3090	3090	3090	0
498	20240924	123500	2121550	3090	3090	3090	3090	0
499	20240924	123400	2121550	3090	3090	3090	3090	0
500	20240924	123300	2121550	3090	3090	3090	3090	0
501	20240924	123200	2121550	3090	3090	3090	3090	0
502	20240924	123100	2121550	3090	3090	3090	3090	0
503	20240924	123000	2121550	3090	3090	3090	3090	0
504	20240924	122900	2121550	3090	3090	3090	3090	0
505	20240924	122800	2121550	3090	3090	3090	3090	0
506	20240924	122700	2121550	3090	3090	3090	3090	0
507	20240924	122600	2121550	3090	3090	3090	3090	0
508	20240924	122500	2121550	3090	3090	3090	3090	0
509	20240924	122400	2121550	3090	3090	3090	3090	0
510	20240924	122300	2121550	3090	3090	3090	3090	0
511	20240924	122200	2121550	3090	3090	3090	3090	0
512	20240924	122100	2121550	3090	3090	3090	3090	0
513	20240924	122000	2121550	3090	3090	3090	3090	0
514	20240924	121900	2121550	3090	3090	3090	3090	0
515	20240924	121800	2121550	3090	3090	3090	3090	0
516	20240924	121700	2121550	3090	3090	3090	3090	0
517	20240924	121600	2121550	3090	3090	3090	3090	0
518	20240924	121500	2121550	3090	3090	3090	3090	0
519	20240924	121400	2121550	3090	3090	3090	3090	0
520	20240924	121300	2121550	3090	3090	3090	3090	0
521	20240924	121200	2121550	3090	3090	3090	3090	0
522	20240924	121100	2121550	3090	3090	3090	3090	0
523	20240924	121000	2121550	3090	3090	3090	3090	0
524	20240924	120900	2121550	3090	3090	3090	3090	0
525	20240924	120800	2121550	3090	3090	3090	3090	0
526	20240924	120700	2121550	3090	3090	3090	3090	0
527	20240924	120600	2121550	3090	3090	3090	3090	0
528	20240924	120500	2121550	3090	3090	3090	3090	0
529	20240924	120400	2121550	3090	3090	3090	3090	0
530	20240924	120300	2121550	3090	3090	3090	3090	0
531	20240924	120200	2121550	3090	3090	3090	3090	0
532	20240924	120100	2121550	3090	3090	3090	3090	0
533	20240924	120000	2121550	3090	3090	3090	3090	0
534	20240924	115900	2121550	3090	3090	3090	3090	0
535	20240924	115800	2121550	3090	3090	3090	3090	0
536	20240924	115700	2121550	3090	3090	3090	3090	0
537	20240924	115600	2121550	3090	3090	3090	3090	0
538	20240924	115500	2121550	3090	3090	3090	3090	0
539	20240924	115400	2121550	3090	3090	3090	3090	0
540	20240924	115300	2121550	3090	3090	3090	3090	0
541	20240924	115200	2121550	3090	3090	3090	3090	0
542	20240924	115100	2121550	3090	3090	3090	3090	0
543	20240924	115000	2121550	3090	3090	3090	3090	161
544	20240924	114900	1624060	3090	3090	3090	3090	0
545	20240924	114800	1624060	3090	3090	3090	3090	0
546	20240924	114700	1624060	3090	3090	3090	3090	0
547	20240924	114600	1624060	3090	3090	3090	3090	0
548	20240924	114500	1624060	3090	3090	3090	3090	0
549	20240924	114400	1624060	3090	3090	3090	3090	0
550	20240924	114300	1624060	3090	3090	3090	3090	0
551	20240924	114200	1624060	3090	3090	3090	3090	0
552	20240924	114100	1624060	3090	3090	3090	3090	0
553	20240924	114000	1624060	3090	3090	3090	3090	0
554	20240924	113900	1624060	3090	3090	3090	3090	0
555	20240924	113800	1624060	3090	3090	3090	3090	0
556	20240924	113700	1624060	3090	3090	3090	3090	0
557	20240924	113600	1624060	3090	3090	3090	3090	0
558	20240924	113500	1624060	3090	3090	3090	3090	0
559	20240924	113400	1624060	3090	3090	3090	3090	0
560	20240924	113300	1624060	3090	3090	3090	3090	0
561	20240924	113200	1624060	3090	3090	3090	3090	0
562	20240924	113100	1624060	3090	3090	3090	3090	0
563	20240924	113000	1624060	3090	3090	3090	3090	0
564	20240924	112900	1624060	3090	3090	3090	3090	0
565	20240924	112800	1624060	3090	3090	3090	3090	0
566	20240924	112700	1624060	3090	3090	3090	3090	0
567	20240924	112600	1624060	3090	3090	3090	3090	0
568	20240924	112500	1624060	3090	3090	3090	3090	0
569	20240924	112400	1624060	3090	3090	3090	3090	0
570	20240924	112300	1624060	3090	3090	3090	3090	0
571	20240924	112200	1624060	3090	3090	3090	3090	0
572	20240924	112100	1624060	3090	3090	3090	3090	0
573	20240924	112000	1624060	3090	3090	3090	3090	0
574	20240924	111900	1624060	3090	3090	3090	3090	0
575	20240924	111800	1624060	3090	3090	3090	3090	0
576	20240924	111700	1624060	3090	3090	3090	3090	0
577	20240924	111600	1624060	3090	3090	3090	3090	0
578	20240924	111500	1624060	3090	3090	3090	3090	0
579	20240924	111400	1624060	3090	3090	3090	3090	0
580	20240924	111300	1624060	3090	3090	3090	3090	0
581	20240924	111200	1624060	3090	3090	3090	3090	0
582	20240924	111100	1624060	3090	3090	3090	3090	0
583	20240924	111000	1624060	3090	3090	3090	3090	0
584	20240924	110900	1624060	3090	3090	3090	3090	0
585	20240924	110800	1624060	3090	3090	3090	3090	0
586	20240924	110700	1624060	3090	3090	3090	3090	0
587	20240924	110600	1624060	3090	3090	3090	3090	0
588	20240924	110500	1624060	3090	3090	3090	3090	0
589	20240924	110400	1624060	3090	3090	3090	3090	0
590	20240924	110300	1624060	3090	3090	3090	3090	0
591	20240924	110200	1624060	3090	3090	3090	3090	0
592	20240924	110100	1624060	3090	3090	3090	3090	0
593	20240924	110000	1624060	3090	3090	3090	3090	0
594	20240924	105900	1624060	3090	3090	3090	3090	0
595	20240924	105800	1624060	3090	3090	3090	3090	0
596	20240924	105700	1624060	3090	3090	3090	3090	0
597	20240924	105600	1624060	3090	3090	3090	3090	0
598	20240924	105500	1624060	3090	3090	3090	3090	0
599	20240924	105400	1624060	3090	3090	3090	3090	0
600	20240924	105300	1624060	3090	3090	3090	3090	0
601	20240924	105200	1624060	3090	3090	3090	3090	0
602	20240924	105100	1624060	3090	3090	3090	3090	0
603	20240924	105000	1624060	3090	3090	3090	3090	0
604	20240924	104900	1624060	3090	3090	3090	3090	0
605	20240924	104800	1624060	3090	3090	3090	3090	0
606	20240924	104700	1624060	3090	3090	3090	3090	0
607	20240924	104600	1624060	3090	3090	3090	3090	0
608	20240924	104500	1624060	3090	3090	3090	3090	0
609	20240924	104400	1624060	3090	3090	3090	3090	0
610	20240924	104300	1624060	3090	3090	3090	3090	0
611	20240924	104200	1624060	3090	3090	3090	3090	0
612	20240924	104100	1624060	3090	3090	3090	3090	0
613	20240924	104000	1624060	3090	3090	3090	3090	0
614	20240924	103900	1624060	3090	3090	3090	3090	0
615	20240924	103800	1624060	3090	3090	3090	3090	0
616	20240924	103700	1624060	3090	3090	3090	3090	0
617	20240924	103600	1624060	3090	3090	3090	3090	0
618	20240924	103500	1624060	3090	3090	3090	3090	0
619	20240924	103400	1624060	3090	3090	3090	3090	0
620	20240924	103300	1624060	3090	3090	3090	3090	0
621	20240924	103200	1624060	3090	3090	3090	3090	0
622	20240924	103100	1624060	3090	3090	3090	3090	0
623	20240924	103000	1624060	3090	3090	3090	3090	0
624	20240924	102900	1624060	3090	3090	3090	3090	0
625	20240924	102800	1624060	3090	3090	3090	3090	4
626	20240924	102700	1611700	3090	3090	3090	3090	0
627	20240924	102600	1611700	3090	3090	3090	3090	0
628	20240924	102500	1611700	3090	3090	3090	3090	0
629	20240924	102400	1611700	3090	3090	3090	3090	0
630	20240924	102300	1611700	3090	3090	3090	3090	0
631	20240924	102200	1611700	3090	3090	3090	3090	0
632	20240924	102100	1611700	3090	3090	3090	3090	0
633	20240924	102000	1611700	3090	3090	3090	3090	0
634	20240924	101900	1611700	3090	3090	3090	3090	0
635	20240924	101800	1611700	3090	3090	3090	3090	0
636	20240924	101700	1611700	3090	3090	3090	3090	0
637	20240924	101600	1611700	3090	3090	3090	3090	0
638	20240924	101500	1611700	3090	3090	3090	3090	0
639	20240924	101400	1611700	3090	3090	3090	3090	0
640	20240924	101300	1611700	3090	3090	3090	3090	4
641	20240924	101200	1599340	3090	3090	3090	3090	0
642	20240924	101100	1599340	3090	3090	3090	3090	0
643	20240924	101000	1599340	3090	3090	3090	3090	0
644	20240924	100900	1599340	3090	3090	3090	3090	0
645	20240924	100800	1599340	3090	3090	3090	3090	0
646	20240924	100700	1599340	3090	3090	3090	3090	0
647	20240924	100600	1599340	3090	3090	3090	3090	0
648	20240924	100500	1599340	3090	3090	3090	3090	0
649	20240924	100400	1599340	3090	3090	3090	3090	0
650	20240924	100300	1599340	3090	3090	3090	3090	0
651	20240924	100200	1599340	3090	3090	3090	3090	0
652	20240924	100100	1599340	3090	3090	3090	3090	0
653	20240924	100000	1599340	3090	3090	3090	3090	0
654	20240924	095900	1599340	3090	3090	3090	3090	0
655	20240924	095800	1599340	3090	3090	3090	3090	3
656	20240924	095700	1590070	3090	3090	3090	3090	0
657	20240924	095600	1590070	3090	3090	3090	3090	0
658	20240924	095500	1590070	3090	3090	3090	3090	0
659	20240924	095400	1590070	3090	3090	3090	3090	0
660	20240924	095300	1590070	3090	3090	3090	3090	0
661	20240924	095200	1590070	3090	3090	3090	3090	0
662	20240924	095100	1590070	3090	3090	3090	3090	0
663	20240924	095000	1590070	3090	3090	3090	3090	0
664	20240924	094900	1590070	3090	3090	3090	3090	0
665	20240924	094800	1590070	3090	3090	3090	3090	0
666	20240924	094700	1590070	3090	3090	3090	3090	0
667	20240924	094600	1590070	3090	3090	3090	3090	0
668	20240924	094500	1590070	3090	3090	3090	3090	0
669	20240924	094400	1590070	3090	3090	3090	3090	0
670	20240924	094300	1590070	3090	3090	3090	3090	0
671	20240924	094200	1590070	3090	3090	3090	3090	0
672	20240924	094100	1590070	3090	3090	3090	3090	0
673	20240924	094000	1590070	3090	3090	3090	3090	0
674	20240924	093900	1590070	3090	3090	3090	3090	0
675	20240924	093800	1590070	3090	3090	3090	3090	0
676	20240924	093700	1590070	3090	3090	3090	3090	0
677	20240924	093600	1590070	3090	3090	3090	3090	0
678	20240924	093500	1590070	3090	3090	3090	3090	0
679	20240924	093400	1590070	3090	3090	3090	3090	2
680	20240924	093300	1583890	3000	3000	3000	3000	10
681	20240924	093200	1553890	2900	2900	2900	2900	0
682	20240924	093100	1553890	2900	2900	2900	2900	0
683	20240924	093000	1553890	2900	2800	2900	2800	146
684	20240924	092900	1144090	2800	2800	2800	2800	0
685	20240924	092800	1144090	2800	2800	2800	2800	0
686	20240924	092700	1144090	2800	2800	2800	2800	0
687	20240924	092600	1144090	2800	2800	2800	2800	0
688	20240924	092500	1144090	2800	2800	2800	2800	0
689	20240924	092400	1144090	2800	2800	2800	2800	0
690	20240924	092300	1144090	2800	2800	2800	2800	0
691	20240924	092200	1144090	2800	2800	2800	2800	0
692	20240924	092100	1144090	2800	2900	2900	2800	400
693	20240924	092000	3090	3090	3090	3090	3090	0
694	20240924	091900	3090	3090	3090	3090	3090	0
695	20240924	091800	3090	3090	3090	3090	3090	0
696	20240924	091700	3090	3090	3090	3090	3090	0
697	20240924	091600	3090	3090	3090	3090	3090	0
698	20240924	091500	3090	3090	3090	3090	3090	0
699	20240924	091400	3090	3090	3090	3090	3090	0
700	20240924	091300	3090	3090	3090	3090	3090	0
701	20240924	091200	3090	3090	3090	3090	3090	0
702	20240924	091100	3090	3090	3090	3090	3090	0
703	20240924	091000	3090	3090	3090	3090	3090	0
704	20240924	090900	3090	3090	3090	3090	3090	0
705	20240924	090800	3090	3090	3090	3090	3090	0
706	20240924	090700	3090	3090	3090	3090	3090	0
707	20240924	090600	3090	3090	3090	3090	3090	1
708	20240924	090500	0	3095	3095	3095	3095	0
709	20240924	090400	0	3095	3095	3095	3095	0
710	20240924	090300	0	3095	3095	3095	3095	0
711	20240924	090200	0	3095	3095	3095	3095	0
712	20240924	090100	0	3095	3095	3095	3095	0
713	20240924	090000	0	3095	3095	3095	3095	0