KissMeData/311060/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	210200	11849345	4985	4985	4985	4985	3
3	20240906	210100	11849345	4985	4985	4985	4985	0
4	20240906	210000	11849345	4985	4985	4985	4985	0
5	20240906	205900	11849345	4985	4985	4985	4985	0
6	20240906	205800	11849345	4985	4985	4985	4985	0
7	20240906	205700	11849345	4985	4985	4985	4985	0
8	20240906	205600	11849345	4985	4985	4985	4985	0
9	20240906	205500	11849345	4985	4985	4985	4985	0
10	20240906	205400	11849345	4985	4985	4985	4985	0
11	20240906	205300	11849345	4985	4985	4985	4985	0
12	20240906	205200	11849345	4985	4985	4985	4985	0
13	20240906	205100	11849345	4985	4985	4985	4985	0
14	20240906	205000	11849345	4985	4985	4985	4985	0
15	20240906	204900	11849345	4985	4985	4985	4985	0
16	20240906	204800	11849345	4985	4985	4985	4985	0
17	20240906	204700	11849345	4985	4985	4985	4985	0
18	20240906	204600	11849345	4985	4985	4985	4985	0
19	20240906	204500	11849345	4985	4985	4985	4985	0
20	20240906	204400	11849345	4985	4985	4985	4985	0
21	20240906	204300	11849345	4985	4985	4985	4985	0
22	20240906	204200	11849345	4985	4985	4985	4985	0
23	20240906	204100	11849345	4985	4985	4985	4985	0
24	20240906	204000	11849345	4985	4985	4985	4985	0
25	20240906	203900	11849345	4985	4985	4985	4985	0
26	20240906	203800	11849345	4985	4985	4985	4985	0
27	20240906	203700	11849345	4985	4985	4985	4985	0
28	20240906	203600	11849345	4985	4985	4985	4985	0
29	20240906	203500	11849345	4985	4985	4985	4985	0
30	20240906	203400	11849345	4985	4985	4985	4985	0
31	20240906	203300	11849345	4985	4985	4985	4985	0
32	20240906	203200	11849345	4985	4985	4985	4985	3
33	20240906	203100	11849345	4985	4985	4985	4985	0
34	20240906	203000	11849345	4985	4985	4985	4985	0
35	20240906	202900	11849345	4985	4985	4985	4985	0
36	20240906	202800	11849345	4985	4985	4985	4985	0
37	20240906	202700	11849345	4985	4985	4985	4985	0
38	20240906	202600	11849345	4985	4985	4985	4985	0
39	20240906	202500	11849345	4985	4985	4985	4985	0
40	20240906	202400	11849345	4985	4985	4985	4985	0
41	20240906	202300	11849345	4985	4985	4985	4985	0
42	20240906	202200	11849345	4985	4985	4985	4985	0
43	20240906	202100	11849345	4985	4985	4985	4985	0
44	20240906	202000	11849345	4985	4985	4985	4985	0
45	20240906	201900	11849345	4985	4985	4985	4985	0
46	20240906	201800	11849345	4985	4985	4985	4985	0
47	20240906	201700	11849345	4985	4985	4985	4985	0
48	20240906	201600	11849345	4985	4985	4985	4985	0
49	20240906	201500	11849345	4985	4985	4985	4985	0
50	20240906	201400	11849345	4985	4985	4985	4985	0
51	20240906	201300	11849345	4985	4985	4985	4985	0
52	20240906	201200	11849345	4985	4985	4985	4985	0
53	20240906	201100	11849345	4985	4985	4985	4985	0
54	20240906	201000	11849345	4985	4985	4985	4985	0
55	20240906	200900	11849345	4985	4985	4985	4985	0
56	20240906	200800	11849345	4985	4985	4985	4985	0
57	20240906	200700	11849345	4985	4985	4985	4985	0
58	20240906	200600	11849345	4985	4985	4985	4985	0
59	20240906	200500	11849345	4985	4985	4985	4985	0
60	20240906	200400	11849345	4985	4985	4985	4985	0
61	20240906	200300	11849345	4985	4985	4985	4985	0
62	20240906	200200	11849345	4985	4985	4985	4985	3
63	20240906	200100	11849345	4985	4985	4985	4985	0
64	20240906	200000	11849345	4985	4985	4985	4985	0
65	20240906	195900	11849345	4985	4985	4985	4985	0
66	20240906	195800	11849345	4985	4985	4985	4985	0
67	20240906	195700	11849345	4985	4985	4985	4985	0
68	20240906	195600	11849345	4985	4985	4985	4985	0
69	20240906	195500	11849345	4985	4985	4985	4985	0
70	20240906	195400	11849345	4985	4985	4985	4985	0
71	20240906	195300	11849345	4985	4985	4985	4985	0
72	20240906	195200	11849345	4985	4985	4985	4985	0
73	20240906	195100	11849345	4985	4985	4985	4985	0
74	20240906	195000	11849345	4985	4985	4985	4985	0
75	20240906	194900	11849345	4985	4985	4985	4985	0
76	20240906	194800	11849345	4985	4985	4985	4985	0
77	20240906	194700	11849345	4985	4985	4985	4985	0
78	20240906	194600	11849345	4985	4985	4985	4985	0
79	20240906	194500	11849345	4985	4985	4985	4985	0
80	20240906	194400	11849345	4985	4985	4985	4985	0
81	20240906	194300	11849345	4985	4985	4985	4985	0
82	20240906	194200	11849345	4985	4985	4985	4985	0
83	20240906	194100	11849345	4985	4985	4985	4985	0
84	20240906	194000	11849345	4985	4985	4985	4985	0
85	20240906	193900	11849345	4985	4985	4985	4985	0
86	20240906	193800	11849345	4985	4985	4985	4985	0
87	20240906	193700	11849345	4985	4985	4985	4985	0
88	20240906	193600	11849345	4985	4985	4985	4985	0
89	20240906	193500	11849345	4985	4985	4985	4985	0
90	20240906	193400	11849345	4985	4985	4985	4985	0
91	20240906	193300	11849345	4985	4985	4985	4985	0
92	20240906	193200	11849345	4985	4985	4985	4985	3
93	20240906	193100	11849345	4985	4985	4985	4985	0
94	20240906	193000	11849345	4985	4985	4985	4985	0
95	20240906	192900	11849345	4985	4985	4985	4985	0
96	20240906	192800	11849345	4985	4985	4985	4985	0
97	20240906	192700	11849345	4985	4985	4985	4985	0
98	20240906	192600	11849345	4985	4985	4985	4985	0
99	20240906	192500	11849345	4985	4985	4985	4985	0
100	20240906	192400	11849345	4985	4985	4985	4985	0
101	20240906	192300	11849345	4985	4985	4985	4985	0
102	20240906	192200	11849345	4985	4985	4985	4985	0
103	20240906	192100	11849345	4985	4985	4985	4985	0
104	20240906	192000	11849345	4985	4985	4985	4985	0
105	20240906	191900	11849345	4985	4985	4985	4985	0
106	20240906	191800	11849345	4985	4985	4985	4985	0
107	20240906	191700	11849345	4985	4985	4985	4985	0
108	20240906	191600	11849345	4985	4985	4985	4985	0
109	20240906	191500	11849345	4985	4985	4985	4985	0
110	20240906	191400	11849345	4985	4985	4985	4985	0
111	20240906	191300	11849345	4985	4985	4985	4985	0
112	20240906	191200	11849345	4985	4985	4985	4985	0
113	20240906	191100	11849345	4985	4985	4985	4985	0
114	20240906	191000	11849345	4985	4985	4985	4985	0
115	20240906	190900	11849345	4985	4985	4985	4985	0
116	20240906	190800	11849345	4985	4985	4985	4985	0
117	20240906	190700	11849345	4985	4985	4985	4985	0
118	20240906	190600	11849345	4985	4985	4985	4985	0
119	20240906	190500	11849345	4985	4985	4985	4985	0
120	20240906	190400	11849345	4985	4985	4985	4985	0
121	20240906	190300	11849345	4985	4985	4985	4985	0
122	20240906	190200	11849345	4985	4985	4985	4985	3
123	20240906	190100	11849345	4985	4985	4985	4985	0
124	20240906	190000	11849345	4985	4985	4985	4985	0
125	20240906	185900	11849345	4985	4985	4985	4985	0
126	20240906	185800	11849345	4985	4985	4985	4985	0
127	20240906	185700	11849345	4985	4985	4985	4985	0
128	20240906	185600	11849345	4985	4985	4985	4985	0
129	20240906	185500	11849345	4985	4985	4985	4985	0
130	20240906	185400	11849345	4985	4985	4985	4985	0
131	20240906	185300	11849345	4985	4985	4985	4985	0
132	20240906	185200	11849345	4985	4985	4985	4985	0
133	20240906	185100	11849345	4985	4985	4985	4985	0
134	20240906	185000	11849345	4985	4985	4985	4985	0
135	20240906	184900	11849345	4985	4985	4985	4985	0
136	20240906	184800	11849345	4985	4985	4985	4985	0
137	20240906	184700	11849345	4985	4985	4985	4985	0
138	20240906	184600	11849345	4985	4985	4985	4985	0
139	20240906	184500	11849345	4985	4985	4985	4985	0
140	20240906	184400	11849345	4985	4985	4985	4985	0
141	20240906	184300	11849345	4985	4985	4985	4985	0
142	20240906	184200	11849345	4985	4985	4985	4985	0
143	20240906	184100	11849345	4985	4985	4985	4985	0
144	20240906	184000	11849345	4985	4985	4985	4985	0
145	20240906	183900	11849345	4985	4985	4985	4985	0
146	20240906	183800	11849345	4985	4985	4985	4985	0
147	20240906	183700	11849345	4985	4985	4985	4985	0
148	20240906	183600	11849345	4985	4985	4985	4985	0
149	20240906	183500	11849345	4985	4985	4985	4985	0
150	20240906	183400	11849345	4985	4985	4985	4985	0
151	20240906	183300	11849345	4985	4985	4985	4985	0
152	20240906	183200	11849345	4985	4985	4985	4985	3
153	20240906	183100	11849345	4985	4985	4985	4985	0
154	20240906	183000	11849345	4985	4985	4985	4985	0
155	20240906	182900	11849345	4985	4985	4985	4985	0
156	20240906	182800	11849345	4985	4985	4985	4985	0
157	20240906	182700	11849345	4985	4985	4985	4985	0
158	20240906	182600	11849345	4985	4985	4985	4985	0
159	20240906	182500	11849345	4985	4985	4985	4985	0
160	20240906	182400	11849345	4985	4985	4985	4985	0
161	20240906	182300	11849345	4985	4985	4985	4985	0
162	20240906	182200	11849345	4985	4985	4985	4985	0
163	20240906	182100	11849345	4985	4985	4985	4985	0
164	20240906	182000	11849345	4985	4985	4985	4985	0
165	20240906	181900	11849345	4985	4985	4985	4985	0
166	20240906	181800	11849345	4985	4985	4985	4985	0
167	20240906	181700	11849345	4985	4985	4985	4985	0
168	20240906	181600	11849345	4985	4985	4985	4985	0
169	20240906	181500	11849345	4985	4985	4985	4985	0
170	20240906	181400	11849345	4985	4985	4985	4985	0
171	20240906	181300	11849345	4985	4985	4985	4985	0
172	20240906	181200	11849345	4985	4985	4985	4985	0
173	20240906	181100	11849345	4985	4985	4985	4985	0
174	20240906	181000	11849345	4985	4985	4985	4985	0
175	20240906	180900	11849345	4985	4985	4985	4985	0
176	20240906	180800	11849345	4985	4985	4985	4985	0
177	20240906	180700	11849345	4985	4985	4985	4985	0
178	20240906	180600	11849345	4985	4985	4985	4985	0
179	20240906	180500	11849345	4985	4985	4985	4985	0
180	20240906	180400	11849345	4985	4985	4985	4985	0
181	20240906	180300	11849345	4985	4985	4985	4985	0
182	20240906	180200	11849345	4985	4985	4985	4985	3
183	20240906	180100	11849345	4985	4985	4985	4985	0
184	20240906	180000	11849345	4985	4985	4985	4985	0
185	20240906	175900	11849345	4985	4985	4985	4985	0
186	20240906	175800	11849345	4985	4985	4985	4985	0
187	20240906	175700	11849345	4985	4985	4985	4985	0
188	20240906	175600	11849345	4985	4985	4985	4985	0
189	20240906	175500	11849345	4985	4985	4985	4985	0
190	20240906	175400	11849345	4985	4985	4985	4985	0
191	20240906	175300	11849345	4985	4985	4985	4985	0
192	20240906	175200	11849345	4985	4985	4985	4985	0
193	20240906	175100	11849345	4985	4985	4985	4985	0
194	20240906	175000	11849345	4985	4985	4985	4985	0
195	20240906	174900	11849345	4985	4985	4985	4985	0
196	20240906	174800	11849345	4985	4985	4985	4985	0
197	20240906	174700	11849345	4985	4985	4985	4985	0
198	20240906	174600	11849345	4985	4985	4985	4985	0
199	20240906	174500	11849345	4985	4985	4985	4985	0
200	20240906	174400	11849345	4985	4985	4985	4985	0
201	20240906	174300	11849345	4985	4985	4985	4985	0
202	20240906	174200	11849345	4985	4985	4985	4985	0
203	20240906	174100	11849345	4985	4985	4985	4985	0
204	20240906	174000	11849345	4985	4985	4985	4985	0
205	20240906	173900	11849345	4985	4985	4985	4985	0
206	20240906	173800	11849345	4985	4985	4985	4985	0
207	20240906	173700	11849345	4985	4985	4985	4985	0
208	20240906	173600	11849345	4985	4985	4985	4985	0
209	20240906	173500	11849345	4985	4985	4985	4985	0
210	20240906	173400	11849345	4985	4985	4985	4985	0
211	20240906	173300	11849345	4985	4985	4985	4985	0
212	20240906	173200	11849345	4985	4985	4985	4985	3
213	20240906	173100	11849345	4985	4985	4985	4985	0
214	20240906	173000	11849345	4985	4985	4985	4985	0
215	20240906	172900	11849345	4985	4985	4985	4985	0
216	20240906	172800	11849345	4985	4985	4985	4985	0
217	20240906	172700	11849345	4985	4985	4985	4985	0
218	20240906	172600	11849345	4985	4985	4985	4985	0
219	20240906	172500	11849345	4985	4985	4985	4985	0
220	20240906	172400	11849345	4985	4985	4985	4985	0
221	20240906	172300	11849345	4985	4985	4985	4985	0
222	20240906	172200	11849345	4985	4985	4985	4985	0
223	20240906	172100	11849345	4985	4985	4985	4985	0
224	20240906	172000	11849345	4985	4985	4985	4985	0
225	20240906	171900	11849345	4985	4985	4985	4985	0
226	20240906	171800	11849345	4985	4985	4985	4985	0
227	20240906	171700	11849345	4985	4985	4985	4985	0
228	20240906	171600	11849345	4985	4985	4985	4985	0
229	20240906	171500	11849345	4985	4985	4985	4985	0
230	20240906	171400	11849345	4985	4985	4985	4985	0
231	20240906	171300	11849345	4985	4985	4985	4985	0
232	20240906	171200	11849345	4985	4985	4985	4985	0
233	20240906	171100	11849345	4985	4985	4985	4985	0
234	20240906	171000	11849345	4985	4985	4985	4985	0
235	20240906	170900	11849345	4985	4985	4985	4985	0
236	20240906	170800	11849345	4985	4985	4985	4985	0
237	20240906	170700	11849345	4985	4985	4985	4985	0
238	20240906	170600	11849345	4985	4985	4985	4985	0
239	20240906	170500	11849345	4985	4985	4985	4985	0
240	20240906	170400	11849345	4985	4985	4985	4985	0
241	20240906	170300	11849345	4985	4985	4985	4985	0
242	20240906	170200	11849345	4985	4985	4985	4985	3
243	20240906	170100	11849345	4985	4985	4985	4985	0
244	20240906	170000	11849345	4985	4985	4985	4985	0
245	20240906	165900	11849345	4985	4985	4985	4985	0
246	20240906	165800	11849345	4985	4985	4985	4985	0
247	20240906	165700	11849345	4985	4985	4985	4985	0
248	20240906	165600	11849345	4985	4985	4985	4985	0
249	20240906	165500	11849345	4985	4985	4985	4985	0
250	20240906	165400	11849345	4985	4985	4985	4985	0
251	20240906	165300	11849345	4985	4985	4985	4985	0
252	20240906	165200	11849345	4985	4985	4985	4985	0
253	20240906	165100	11849345	4985	4985	4985	4985	0
254	20240906	165000	11849345	4985	4985	4985	4985	0
255	20240906	164900	11849345	4985	4985	4985	4985	0
256	20240906	164800	11849345	4985	4985	4985	4985	0
257	20240906	164700	11849345	4985	4985	4985	4985	0
258	20240906	164600	11849345	4985	4985	4985	4985	0
259	20240906	164500	11849345	4985	4985	4985	4985	0
260	20240906	164400	11849345	4985	4985	4985	4985	0
261	20240906	164300	11849345	4985	4985	4985	4985	0
262	20240906	164200	11849345	4985	4985	4985	4985	0
263	20240906	164100	11849345	4985	4985	4985	4985	0
264	20240906	164000	11849345	4985	4985	4985	4985	0
265	20240906	163900	11849345	4985	4985	4985	4985	0
266	20240906	163800	11849345	4985	4985	4985	4985	0
267	20240906	163700	11849345	4985	4985	4985	4985	0
268	20240906	163600	11849345	4985	4985	4985	4985	0
269	20240906	163500	11849345	4985	4985	4985	4985	0
270	20240906	163400	11849345	4985	4985	4985	4985	0
271	20240906	163300	11849345	4985	4985	4985	4985	0
272	20240906	163200	11849345	4985	4985	4985	4985	3
273	20240906	163100	11849345	4985	4985	4985	4985	0
274	20240906	163000	11849345	4985	4985	4985	4985	0
275	20240906	162900	11849345	4985	4985	4985	4985	0
276	20240906	162800	11849345	4985	4985	4985	4985	0
277	20240906	162700	11849345	4985	4985	4985	4985	0
278	20240906	162600	11849345	4985	4985	4985	4985	0
279	20240906	162500	11849345	4985	4985	4985	4985	0
280	20240906	162400	11849345	4985	4985	4985	4985	0
281	20240906	162300	11849345	4985	4985	4985	4985	0
282	20240906	162200	11849345	4985	4985	4985	4985	0
283	20240906	162100	11849345	4985	4985	4985	4985	0
284	20240906	162000	11849345	4985	4985	4985	4985	0
285	20240906	161900	11849345	4985	4985	4985	4985	0
286	20240906	161800	11849345	4985	4985	4985	4985	0
287	20240906	161700	11849345	4985	4985	4985	4985	0
288	20240906	161600	11849345	4985	4985	4985	4985	0
289	20240906	161500	11849345	4985	4985	4985	4985	0
290	20240906	161400	11849345	4985	4985	4985	4985	0
291	20240906	161300	11849345	4985	4985	4985	4985	0
292	20240906	161200	11849345	4985	4985	4985	4985	0
293	20240906	161100	11849345	4985	4985	4985	4985	0
294	20240906	161000	11849345	4985	4985	4985	4985	0
295	20240906	160900	11849345	4985	4985	4985	4985	0
296	20240906	160800	11849345	4985	4985	4985	4985	0
297	20240906	160700	11849345	4985	4985	4985	4985	0
298	20240906	160600	11849345	4985	4985	4985	4985	0
299	20240906	160500	11849345	4985	4985	4985	4985	0
300	20240906	160400	11849345	4985	4985	4985	4985	0
301	20240906	160300	11849345	4985	4985	4985	4985	0
302	20240906	160200	11849345	4985	4985	4985	4985	3
303	20240906	160100	11849345	4985	4985	4985	4985	0
304	20240906	160000	11849345	4985	4985	4985	4985	0
305	20240906	155900	11849345	4985	4985	4985	4985	0
306	20240906	155800	11849345	4985	4985	4985	4985	0
307	20240906	155700	11849345	4985	4985	4985	4985	0
308	20240906	155600	11849345	4985	4985	4985	4985	0
309	20240906	155500	11849345	4985	4985	4985	4985	0
310	20240906	155400	11849345	4985	4985	4985	4985	0
311	20240906	155300	11849345	4985	4985	4985	4985	0
312	20240906	155200	11849345	4985	4985	4985	4985	0
313	20240906	155100	11849345	4985	4985	4985	4985	0
314	20240906	155000	11849345	4985	4985	4985	4985	0
315	20240906	154900	11849345	4985	4985	4985	4985	0
316	20240906	154800	11849345	4985	4985	4985	4985	0
317	20240906	154700	11849345	4985	4985	4985	4985	0
318	20240906	154600	11849345	4985	4985	4985	4985	0
319	20240906	154500	11849345	4985	4985	4985	4985	0
320	20240906	154400	11849345	4985	4985	4985	4985	0
321	20240906	154300	11849345	4985	4985	4985	4985	0
322	20240906	154200	11849345	4985	4985	4985	4985	0
323	20240906	154100	11849345	4985	4985	4985	4985	0
324	20240906	154000	11849345	4985	4985	4985	4985	0
325	20240906	153900	11849345	4985	4985	4985	4985	0
326	20240906	153800	11849345	4985	4985	4985	4985	0
327	20240906	153700	11849345	4985	4985	4985	4985	0
328	20240906	153600	11849345	4985	4985	4985	4985	0
329	20240906	153500	11849345	4985	4985	4985	4985	0
330	20240906	153400	11849345	4985	4985	4985	4985	0
331	20240906	153300	11849345	4985	4985	4985	4985	0
332	20240906	153200	11849345	4985	4985	4985	4985	3
333	20240906	153100	11849345	4985	4985	4985	4985	0
334	20240906	153000	11849345	4985	4985	4985	4985	0
335	20240906	152900	11849345	4985	4985	4985	4985	0
336	20240906	152800	11849345	4985	4985	4985	4985	0
337	20240906	152700	11849345	4985	4985	4985	4985	0
338	20240906	152600	11849345	4985	4985	4985	4985	0
339	20240906	152500	11849345	4985	4985	4985	4985	0
340	20240906	152400	11849345	4985	4985	4985	4985	0
341	20240906	152300	11849345	4985	4985	4985	4985	0
342	20240906	152200	11849345	4985	4985	4985	4985	0
343	20240906	152100	11849345	4985	4985	4985	4985	0
344	20240906	152000	11849345	4985	4985	4985	4985	0
345	20240906	151900	11849345	4985	4985	4985	4985	0
346	20240906	151800	11849345	4985	4985	4985	4985	0
347	20240906	151700	11849345	4985	4985	4985	4985	0
348	20240906	151600	11849345	4985	4985	4985	4985	0
349	20240906	151500	11849345	4985	4985	4985	4985	0
350	20240906	151400	11849345	4985	4985	4985	4985	0
351	20240906	151300	11849345	4985	4985	4985	4985	0
352	20240906	151200	11849345	4985	4985	4985	4985	0
353	20240906	151100	11849345	4985	4985	4985	4985	0
354	20240906	151000	11849345	4985	4985	4985	4985	0
355	20240906	150900	11849345	4985	4985	4985	4985	0
356	20240906	150800	11849345	4985	4985	4985	4985	0
357	20240906	150700	11849345	4985	4985	4985	4985	0
358	20240906	150600	11849345	4985	4985	4985	4985	0
359	20240906	150500	11849345	4985	4985	4985	4985	0
360	20240906	150400	11849345	4985	4985	4985	4985	0
361	20240906	150300	11849345	4985	4985	4985	4985	0
362	20240906	150200	11849345	4985	4985	4985	4985	0
363	20240906	150100	11849345	4985	4985	4985	4985	0
364	20240906	150000	11849345	4985	4985	4985	4985	0
365	20240906	145900	11849345	4985	4985	4985	4985	0
366	20240906	145800	11849345	4985	4985	4985	4985	0
367	20240906	145700	11849345	4985	4985	4985	4985	0
368	20240906	145600	11849345	4985	4985	4985	4985	0
369	20240906	145500	11849345	4985	4985	4985	4985	0
370	20240906	145400	11849345	4985	4985	4985	4985	0
371	20240906	145300	11849345	4985	4985	4985	4985	0
372	20240906	145200	11849345	4985	4985	4985	4985	0
373	20240906	145100	11849345	4985	4985	4985	4985	0
374	20240906	145000	11849345	4985	4985	4985	4985	0
375	20240906	144900	11849345	4985	4985	4985	4985	0
376	20240906	144800	11849345	4985	4985	4985	4985	0
377	20240906	144700	11849345	4985	4985	4985	4985	0
378	20240906	144600	11849345	4985	4985	4985	4985	0
379	20240906	144500	11849345	4985	4985	4985	4985	0
380	20240906	144400	11849345	4985	4985	4985	4985	0
381	20240906	144300	11849345	4985	4985	4985	4985	0
382	20240906	144200	11849345	4985	4985	4985	4985	0
383	20240906	144100	11849345	4985	4985	4985	4985	0
384	20240906	144000	11849345	4985	4985	4985	4985	0
385	20240906	143900	11849345	4985	4985	4985	4985	0
386	20240906	143800	11849345	4985	4985	4985	4985	0
387	20240906	143700	11849345	4985	4985	4985	4985	0
388	20240906	143600	11849345	4985	4985	4985	4985	0
389	20240906	143500	11849345	4985	4985	4985	4985	0
390	20240906	143400	11849345	4985	4985	4985	4985	0
391	20240906	143300	11849345	4985	4985	4985	4985	0
392	20240906	143200	11849345	4985	4985	4985	4985	0
393	20240906	143100	11849345	4985	4985	4985	4985	0
394	20240906	143000	11849345	4985	4985	4985	4985	0
395	20240906	142900	11849345	4985	4985	4985	4985	0
396	20240906	142800	11849345	4985	4985	4985	4985	0
397	20240906	142700	11849345	4985	4985	4985	4985	0
398	20240906	142600	11849345	4985	4985	4985	4985	0
399	20240906	142500	11849345	4985	4985	4985	4985	0
400	20240906	142400	11849345	4985	4985	4985	4985	0
401	20240906	142300	11849345	4985	4985	4985	4985	0
402	20240906	142200	11849345	4985	4985	4985	4985	0
403	20240906	142100	11849345	4985	4985	4985	4985	0
404	20240906	142000	11849345	4985	4985	4985	4985	0
405	20240906	141900	11849345	4985	4985	4985	4985	0
406	20240906	141800	11849345	4985	4985	4985	4985	0
407	20240906	141700	11849345	4985	4985	4985	4985	0
408	20240906	141600	11849345	4985	4985	4985	4985	0
409	20240906	141500	11849345	4985	4985	4985	4985	0
410	20240906	141400	11849345	4985	4985	4985	4985	0
411	20240906	141300	11849345	4985	4985	4985	4985	0
412	20240906	141200	11849345	4985	4985	4985	4985	0
413	20240906	141100	11849345	4985	4985	4985	4985	0
414	20240906	141000	11849345	4985	4985	4985	4985	0
415	20240906	140900	11849345	4985	4985	4985	4985	0
416	20240906	140800	11849345	4985	4985	4985	4985	0
417	20240906	140700	11849345	4985	4985	4985	4985	0
418	20240906	140600	11849345	4985	4985	4985	4985	0
419	20240906	140500	11849345	4985	4985	4985	4985	0
420	20240906	140400	11849345	4985	4985	4985	4985	0
421	20240906	140300	11849345	4985	4985	4985	4985	0
422	20240906	140200	11849345	4985	4985	4985	4985	0
423	20240906	140100	11849345	4985	4985	4985	4985	0
424	20240906	140000	11849345	4985	4985	4985	4985	0
425	20240906	135900	11849345	4985	4985	4985	4985	0
426	20240906	135800	11849345	4985	4985	4985	4985	0
427	20240906	135700	11849345	4985	4985	4985	4985	0
428	20240906	135600	11849345	4985	4985	4985	4985	0
429	20240906	135500	11849345	4985	4985	4985	4985	0
430	20240906	135400	11849345	4985	4985	4985	4985	0
431	20240906	135300	11849345	4985	4985	4985	4985	0
432	20240906	135200	11849345	4985	4985	4985	4985	0
433	20240906	135100	11849345	4985	4985	4985	4985	0
434	20240906	135000	11849345	4985	4985	4985	4985	0
435	20240906	134900	11849345	4985	4985	4985	4985	0
436	20240906	134800	11849345	4985	4985	4985	4985	0
437	20240906	134700	11849345	4985	4985	4985	4985	0
438	20240906	134600	11849345	4985	4985	4985	4985	0
439	20240906	134500	11849345	4985	4985	4985	4985	0
440	20240906	134400	11849345	4985	4985	4985	4985	0
441	20240906	134300	11849345	4985	4985	4985	4985	0
442	20240906	134200	11849345	4985	4985	4985	4985	0
443	20240906	134100	11849345	4985	4985	4985	4985	0
444	20240906	134000	11849345	4985	4985	4985	4985	0
445	20240906	133900	11849345	4985	4985	4985	4985	0
446	20240906	133800	11849345	4985	4985	4985	4985	0
447	20240906	133700	11849345	4985	4985	4985	4985	0
448	20240906	133600	11849345	4985	4985	4985	4985	0
449	20240906	133500	11849345	4985	4985	4985	4985	0
450	20240906	133400	11849345	4985	4985	4985	4985	0
451	20240906	133300	11849345	4985	4985	4985	4985	0
452	20240906	133200	11849345	4985	4985	4985	4985	0
453	20240906	133100	11849345	4985	4985	4985	4985	0
454	20240906	133000	11849345	4985	4985	4985	4985	0
455	20240906	132900	11849345	4985	4985	4985	4985	0
456	20240906	132800	11849345	4985	4985	4985	4985	0
457	20240906	132700	11849345	4985	4985	4985	4985	0
458	20240906	132600	11849345	4985	4985	4985	4985	0
459	20240906	132500	11849345	4985	4985	4985	4985	0
460	20240906	132400	11849345	4985	4985	4985	4985	0
461	20240906	132300	11849345	4985	4985	4985	4985	0
462	20240906	132200	11849345	4985	4985	4985	4985	0
463	20240906	132100	11849345	4985	4985	4985	4985	0
464	20240906	132000	11849345	4985	4985	4985	4985	0
465	20240906	131900	11849345	4985	4985	4985	4985	0
466	20240906	131800	11849345	4985	4985	4985	4985	0
467	20240906	131700	11849345	4985	4985	4985	4985	0
468	20240906	131600	11849345	4985	4985	4985	4985	0
469	20240906	131500	11849345	4985	4985	4985	4985	0
470	20240906	131400	11849345	4985	4985	4985	4985	0
471	20240906	131300	11849345	4985	4985	4985	4985	0
472	20240906	131200	11849345	4985	4985	4985	4985	0
473	20240906	131100	11849345	4985	4985	4985	4985	0
474	20240906	131000	11849345	4985	4985	4985	4985	0
475	20240906	130900	11849345	4985	4985	4985	4985	0
476	20240906	130800	11849345	4985	4985	4985	4985	0
477	20240906	130700	11849345	4985	4985	4985	4985	0
478	20240906	130600	11849345	4985	4985	4985	4985	0
479	20240906	130500	11849345	4985	4985	4985	4985	0
480	20240906	130400	11849345	4985	4985	4985	4985	0
481	20240906	130300	11849345	4985	4985	4985	4985	0
482	20240906	130200	11849345	4985	4985	4985	4985	0
483	20240906	130100	11849345	4985	4985	4985	4985	0
484	20240906	130000	11849345	4985	4985	4985	4985	0
485	20240906	125900	11849345	4985	4985	4985	4985	0
486	20240906	125800	11849345	4985	4985	4985	4985	0
487	20240906	125700	11849345	4985	4985	4985	4985	0
488	20240906	125600	11849345	4985	4985	4985	4985	0
489	20240906	125500	11849345	4985	4985	4985	4985	0
490	20240906	125400	11849345	4985	4985	4985	4985	0
491	20240906	125300	11849345	4985	4985	4985	4985	0
492	20240906	125200	11849345	4985	4985	4985	4985	0
493	20240906	125100	11849345	4985	4985	4985	4985	0
494	20240906	125000	11849345	4985	4985	4985	4985	0
495	20240906	124900	11849345	4985	4985	4985	4985	0
496	20240906	124800	11849345	4985	4985	4985	4985	0
497	20240906	124700	11849345	4985	4985	4985	4985	0
498	20240906	124600	11849345	4985	4985	4985	4985	0
499	20240906	124500	11849345	4985	4985	4985	4985	0
500	20240906	124400	11849345	4985	4985	4985	4985	0
501	20240906	124300	11849345	4985	4985	4985	4985	0
502	20240906	124200	11849345	4985	4985	4985	4985	0
503	20240906	124100	11849345	4985	4985	4985	4985	0
504	20240906	124000	11849345	4985	4985	4985	4985	0
505	20240906	123900	11849345	4985	4985	4985	4985	0
506	20240906	123800	11849345	4985	4985	4985	4985	0
507	20240906	123700	11849345	4985	4985	4985	4985	0
508	20240906	123600	11849345	4985	4985	4985	4985	0
509	20240906	123500	11849345	4985	4985	4985	4985	0
510	20240906	123400	11849345	4985	4985	4985	4985	0
511	20240906	123300	11849345	4985	4985	4985	4985	0
512	20240906	123200	11849345	4985	4985	4985	4985	0
513	20240906	123100	11849345	4985	4985	4985	4985	0
514	20240906	123000	11849345	4985	4985	4985	4985	0
515	20240906	122900	11849345	4985	4985	4985	4985	0
516	20240906	122800	11849345	4985	4985	4985	4985	0
517	20240906	122700	11849345	4985	4985	4985	4985	0
518	20240906	122600	11849345	4985	4985	4985	4985	0
519	20240906	122500	11849345	4985	4985	4985	4985	0
520	20240906	122400	11849345	4985	4985	4985	4985	0
521	20240906	122300	11849345	4985	4985	4985	4985	0
522	20240906	122200	11849345	4985	4985	4985	4985	0
523	20240906	122100	11849345	4985	4985	4985	4985	0
524	20240906	122000	11849345	4985	4985	4985	4985	0
525	20240906	121900	11849345	4985	4985	4985	4985	0
526	20240906	121800	11849345	4985	4985	4985	4985	0
527	20240906	121700	11849345	4985	4985	4985	4985	0
528	20240906	121600	11849345	4985	4985	4985	4985	0
529	20240906	121500	11849345	4985	4985	4985	4985	0
530	20240906	121400	11849345	4985	4985	4985	4985	0
531	20240906	121300	11849345	4985	4985	4985	4985	0
532	20240906	121200	11849345	4985	4985	4985	4985	0
533	20240906	121100	11849345	4985	4985	4985	4985	0
534	20240906	121000	11849345	4985	4985	4985	4985	0
535	20240906	120900	11849345	4985	4985	4985	4985	0
536	20240906	120800	11849345	4985	4985	4985	4985	0
537	20240906	120700	11849345	4985	4985	4985	4985	0
538	20240906	120600	11849345	4985	4985	4985	4985	0
539	20240906	120500	11849345	4985	4985	4985	4985	0
540	20240906	120400	11849345	4985	4985	4985	4985	0
541	20240906	120300	11849345	4985	4985	4985	4985	0
542	20240906	120200	11849345	4985	4985	4985	4985	0
543	20240906	120100	11849345	4985	4985	4985	4985	0
544	20240906	120000	11849345	4985	4985	4985	4985	0
545	20240906	115900	11849345	4985	4985	4985	4985	0
546	20240906	115800	11849345	4985	4985	4985	4985	0
547	20240906	115700	11849345	4985	4985	4985	4985	0
548	20240906	115600	11849345	4985	4985	4985	4985	0
549	20240906	115500	11849345	4985	4985	4985	4985	0
550	20240906	115400	11849345	4985	4985	4985	4985	0
551	20240906	115300	11849345	4985	4985	4985	4985	0
552	20240906	115200	11849345	4985	4985	4985	4985	0
553	20240906	115100	11849345	4985	4985	4985	4985	0
554	20240906	115000	11849345	4985	4985	4985	4985	0
555	20240906	114900	11849345	4985	4985	4985	4985	0
556	20240906	114800	11849345	4985	4985	4985	4985	0
557	20240906	114700	11849345	4985	4985	4985	4985	0
558	20240906	114600	11849345	4985	4985	4985	4985	0
559	20240906	114500	11849345	4985	4985	4985	4985	0
560	20240906	114400	11849345	4985	4985	4985	4985	0
561	20240906	114300	11849345	4985	4985	4985	4985	0
562	20240906	114200	11849345	4985	4985	4985	4985	0
563	20240906	114100	11849345	4985	4985	4985	4985	0
564	20240906	114000	11849345	4985	4985	4985	4985	0
565	20240906	113900	11849345	4985	4985	4985	4985	0
566	20240906	113800	11849345	4985	4985	4985	4985	0
567	20240906	113700	11849345	4985	4985	4985	4985	0
568	20240906	113600	11849345	4985	4985	4985	4985	0
569	20240906	113500	11849345	4985	4985	4985	4985	0
570	20240906	113400	11849345	4985	4985	4985	4985	0
571	20240906	113300	11849345	4985	4985	4985	4985	0
572	20240906	113200	11849345	4985	4985	4985	4985	0
573	20240906	113100	11849345	4985	4985	4985	4985	0
574	20240906	113000	11849345	4985	4985	4985	4985	0
575	20240906	112900	11849345	4985	4985	4985	4985	0
576	20240906	112800	11849345	4985	4985	4985	4985	0
577	20240906	112700	11849345	4985	4985	4985	4985	0
578	20240906	112600	11849345	4985	4985	4985	4985	0
579	20240906	112500	11849345	4985	4985	4985	4985	0
580	20240906	112400	11849345	4985	4985	4985	4985	0
581	20240906	112300	11849345	4985	4985	4985	4985	0
582	20240906	112200	11849345	4985	4985	4985	4985	0
583	20240906	112100	11849345	4985	4985	4985	4985	0
584	20240906	112000	11849345	4985	4985	4985	4985	0
585	20240906	111900	11849345	4985	4985	4985	4985	0
586	20240906	111800	11849345	4985	4985	4985	4985	0
587	20240906	111700	11849345	4985	4985	4985	4985	0
588	20240906	111600	11849345	4985	4985	4985	4985	0
589	20240906	111500	11849345	4985	4985	4985	4985	0
590	20240906	111400	11849345	4985	4985	4985	4985	0
591	20240906	111300	11849345	4985	4985	4985	4985	0
592	20240906	111200	11849345	4985	4985	4985	4985	0
593	20240906	111100	11849345	4985	4985	4985	4985	0
594	20240906	111000	11849345	4985	4985	4985	4985	0
595	20240906	110900	11849345	4985	4985	4985	4985	0
596	20240906	110800	11849345	4985	4985	4985	4985	0
597	20240906	110700	11849345	4985	4985	4985	4985	0
598	20240906	110600	11849345	4985	4985	4985	4985	0
599	20240906	110500	11849345	4985	4985	4985	4985	0
600	20240906	110400	11849345	4985	4985	4985	4985	0
601	20240906	110300	11849345	4985	4985	4985	4985	0
602	20240906	110200	11849345	4985	4985	4985	4985	0
603	20240906	110100	11849345	4985	4985	4985	4985	0
604	20240906	110000	11849345	4985	4985	4985	4985	0
605	20240906	105900	11849345	4985	4985	4985	4985	0
606	20240906	105800	11849345	4985	4985	4985	4985	3
607	20240906	105700	11834390	4985	4985	4985	4985	0
608	20240906	105600	11834390	4985	4985	4985	4985	0
609	20240906	105500	11834390	4985	4985	4985	4985	0
610	20240906	105400	11834390	4985	4985	4985	4985	0
611	20240906	105300	11834390	4985	4985	4985	4985	0
612	20240906	105200	11834390	4985	4985	4985	4985	0
613	20240906	105100	11834390	4985	4985	4985	4985	0
614	20240906	105000	11834390	4985	4985	4985	4985	0
615	20240906	104900	11834390	4985	4985	4985	4985	0
616	20240906	104800	11834390	4985	4985	4985	4985	0
617	20240906	104700	11834390	4985	4985	4985	4985	0
618	20240906	104600	11834390	4985	4985	4985	4985	0
619	20240906	104500	11834390	4985	4985	4985	4985	0
620	20240906	104400	11834390	4985	4985	4985	4985	0
621	20240906	104300	11834390	4985	4985	4985	4985	0
622	20240906	104200	11834390	4985	4985	4985	4985	0
623	20240906	104100	11834390	4985	4985	4985	4985	0
624	20240906	104000	11834390	4985	4985	4985	4985	0
625	20240906	103900	11834390	4985	4985	4985	4985	0
626	20240906	103800	11834390	4985	4985	4985	4985	0
627	20240906	103700	11834390	4985	4985	4985	4985	0
628	20240906	103600	11834390	4985	4985	4985	4985	0
629	20240906	103500	11834390	4985	4985	4985	4985	0
630	20240906	103400	11834390	4985	4985	4985	4985	0
631	20240906	103300	11834390	4985	4985	4985	4985	0
632	20240906	103200	11834390	4985	4985	4985	4985	0
633	20240906	103100	11834390	4985	4985	4985	4985	0
634	20240906	103000	11834390	4985	4985	4985	4985	0
635	20240906	102900	11834390	4985	4985	4985	4985	0
636	20240906	102800	11834390	4985	4985	4985	4985	0
637	20240906	102700	11834390	4985	4985	4985	4985	0
638	20240906	102600	11834390	4985	4985	4985	4985	0
639	20240906	102500	11834390	4985	4985	4985	4985	0
640	20240906	102400	11834390	4985	4985	4985	4985	0
641	20240906	102300	11834390	4985	4985	4985	4985	0
642	20240906	102200	11834390	4985	4985	4985	4985	0
643	20240906	102100	11834390	4985	4985	4985	4985	0
644	20240906	102000	11834390	4985	4985	4985	4985	0
645	20240906	101900	11834390	4985	4985	4985	4985	0
646	20240906	101800	11834390	4985	4985	4985	4985	0
647	20240906	101700	11834390	4985	4985	4985	4985	0
648	20240906	101600	11834390	4985	4985	4985	4985	0
649	20240906	101500	11834390	4985	4985	4985	4985	0
650	20240906	101400	11834390	4985	4985	4985	4985	0
651	20240906	101300	11834390	4985	4985	4985	4985	0
652	20240906	101200	11834390	4985	4985	4985	4985	0
653	20240906	101100	11834390	4985	4985	4985	4985	0
654	20240906	101000	11834390	4985	4985	4985	4985	0
655	20240906	100900	11834390	4985	4985	4985	4985	0
656	20240906	100800	11834390	4985	4985	4985	4985	0
657	20240906	100700	11834390	4985	4985	4985	4985	0
658	20240906	100600	11834390	4985	4985	4985	4985	311
659	20240906	100500	10284055	4985	4985	4985	4985	0
660	20240906	100400	10284055	4985	4985	4985	4985	0
661	20240906	100300	10284055	4985	4985	4985	4985	0
662	20240906	100200	10284055	4985	4985	4985	4985	0
663	20240906	100100	10284055	4985	4985	4985	4985	0
664	20240906	100000	10284055	4985	4985	4985	4985	0
665	20240906	095900	10284055	4985	4985	4985	4985	0
666	20240906	095800	10284055	4985	4985	4985	4985	0
667	20240906	095700	10284055	4985	4985	4985	4985	0
668	20240906	095600	10284055	4985	4985	4985	4985	0
669	20240906	095500	10284055	4985	4985	4985	4985	0
670	20240906	095400	10284055	4985	4985	4985	4985	0
671	20240906	095300	10284055	4985	4985	4985	4985	0
672	20240906	095200	10284055	4985	4985	4985	4985	0
673	20240906	095100	10284055	4985	4985	4985	4985	0
674	20240906	095000	10284055	4985	4985	4985	4985	0
675	20240906	094900	10284055	4985	4985	4985	4985	0
676	20240906	094800	10284055	4985	4985	4985	4985	0
677	20240906	094700	10284055	4985	4985	4985	4985	0
678	20240906	094600	10284055	4985	4985	4985	4985	0
679	20240906	094500	10284055	4985	4985	4985	4985	0
680	20240906	094400	10284055	4985	4985	4985	4985	1416
681	20240906	094300	3225295	4985	4985	4985	4985	0
682	20240906	094200	3225295	4985	4985	4985	4985	647
683	20240906	094100	0	4990	4990	4990	4990	0
684	20240906	094000	0	4990	4990	4990	4990	0
685	20240906	093900	0	4990	4990	4990	4990	0
686	20240906	093800	0	4990	4990	4990	4990	0
687	20240906	093700	0	4990	4990	4990	4990	0
688	20240906	093600	0	4990	4990	4990	4990	0
689	20240906	093500	0	4990	4990	4990	4990	0
690	20240906	093400	0	4990	4990	4990	4990	0
691	20240906	093300	0	4990	4990	4990	4990	0
692	20240906	093200	0	4990	4990	4990	4990	0
693	20240906	093100	0	4990	4990	4990	4990	0
694	20240906	093000	0	4990	4990	4990	4990	0
695	20240906	092900	0	4990	4990	4990	4990	0
696	20240906	092800	0	4990	4990	4990	4990	0
697	20240906	092700	0	4990	4990	4990	4990	0
698	20240906	092600	0	4990	4990	4990	4990	0
699	20240906	092500	0	4990	4990	4990	4990	0
700	20240906	092400	0	4990	4990	4990	4990	0
701	20240906	092300	0	4990	4990	4990	4990	0
702	20240906	092200	0	4990	4990	4990	4990	0
703	20240906	092100	0	4990	4990	4990	4990	0
704	20240906	092000	0	4990	4990	4990	4990	0
705	20240906	091900	0	4990	4990	4990	4990	0
706	20240906	091800	0	4990	4990	4990	4990	0
707	20240906	091700	0	4990	4990	4990	4990	0
708	20240906	091600	0	4990	4990	4990	4990	0
709	20240906	091500	0	4990	4990	4990	4990	0
710	20240906	091400	0	4990	4990	4990	4990	0
711	20240906	091300	0	4990	4990	4990	4990	0
712	20240906	091200	0	4990	4990	4990	4990	0
713	20240906	091100	0	4990	4990	4990	4990	0
714	20240906	091000	0	4990	4990	4990	4990	0
715	20240906	090900	0	4990	4990	4990	4990	0
716	20240906	090800	0	4990	4990	4990	4990	0
717	20240906	090700	0	4990	4990	4990	4990	0
718	20240906	090600	0	4990	4990	4990	4990	0
719	20240906	090500	0	4990	4990	4990	4990	0
720	20240906	090400	0	4990	4990	4990	4990	0
721	20240906	090300	0	4990	4990	4990	4990	0
722	20240906	090200	0	4990	4990	4990	4990	0
723	20240906	090100	0	4990	4990	4990	4990	0
724	20240906	090000	0	4990	4990	4990	4990	0