KissMeData/236340/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	205100	2504585	2990	2990	2990	2990	5
3	20240925	205000	2504585	2990	2990	2990	2990	0
4	20240925	204900	2504585	2990	2990	2990	2990	0
5	20240925	204800	2504585	2990	2990	2990	2990	0
6	20240925	204700	2504585	2990	2990	2990	2990	0
7	20240925	204600	2504585	2990	2990	2990	2990	0
8	20240925	204500	2504585	2990	2990	2990	2990	0
9	20240925	204400	2504585	2990	2990	2990	2990	0
10	20240925	204300	2504585	2990	2990	2990	2990	0
11	20240925	204200	2504585	2990	2990	2990	2990	0
12	20240925	204100	2504585	2990	2990	2990	2990	0
13	20240925	204000	2504585	2990	2990	2990	2990	0
14	20240925	203900	2504585	2990	2990	2990	2990	0
15	20240925	203800	2504585	2990	2990	2990	2990	0
16	20240925	203700	2504585	2990	2990	2990	2990	0
17	20240925	203600	2504585	2990	2990	2990	2990	0
18	20240925	203500	2504585	2990	2990	2990	2990	0
19	20240925	203400	2504585	2990	2990	2990	2990	0
20	20240925	203300	2504585	2990	2990	2990	2990	0
21	20240925	203200	2504585	2990	2990	2990	2990	0
22	20240925	203100	2504585	2990	2990	2990	2990	0
23	20240925	203000	2504585	2990	2990	2990	2990	0
24	20240925	202900	2504585	2990	2990	2990	2990	0
25	20240925	202800	2504585	2990	2990	2990	2990	0
26	20240925	202700	2504585	2990	2990	2990	2990	0
27	20240925	202600	2504585	2990	2990	2990	2990	0
28	20240925	202500	2504585	2990	2990	2990	2990	0
29	20240925	202400	2504585	2990	2990	2990	2990	0
30	20240925	202300	2504585	2990	2990	2990	2990	0
31	20240925	202200	2504585	2990	2990	2990	2990	0
32	20240925	202100	2504585	2990	2990	2990	2990	5
33	20240925	202000	2504585	2990	2990	2990	2990	0
34	20240925	201900	2504585	2990	2990	2990	2990	0
35	20240925	201800	2504585	2990	2990	2990	2990	0
36	20240925	201700	2504585	2990	2990	2990	2990	0
37	20240925	201600	2504585	2990	2990	2990	2990	0
38	20240925	201500	2504585	2990	2990	2990	2990	0
39	20240925	201400	2504585	2990	2990	2990	2990	0
40	20240925	201300	2504585	2990	2990	2990	2990	0
41	20240925	201200	2504585	2990	2990	2990	2990	0
42	20240925	201100	2504585	2990	2990	2990	2990	0
43	20240925	201000	2504585	2990	2990	2990	2990	0
44	20240925	200900	2504585	2990	2990	2990	2990	0
45	20240925	200800	2504585	2990	2990	2990	2990	0
46	20240925	200700	2504585	2990	2990	2990	2990	0
47	20240925	200600	2504585	2990	2990	2990	2990	0
48	20240925	200500	2504585	2990	2990	2990	2990	0
49	20240925	200400	2504585	2990	2990	2990	2990	0
50	20240925	200300	2504585	2990	2990	2990	2990	0
51	20240925	200200	2504585	2990	2990	2990	2990	0
52	20240925	200100	2504585	2990	2990	2990	2990	0
53	20240925	200000	2504585	2990	2990	2990	2990	0
54	20240925	195900	2504585	2990	2990	2990	2990	0
55	20240925	195800	2504585	2990	2990	2990	2990	0
56	20240925	195700	2504585	2990	2990	2990	2990	0
57	20240925	195600	2504585	2990	2990	2990	2990	0
58	20240925	195500	2504585	2990	2990	2990	2990	0
59	20240925	195400	2504585	2990	2990	2990	2990	0
60	20240925	195300	2504585	2990	2990	2990	2990	0
61	20240925	195200	2504585	2990	2990	2990	2990	0
62	20240925	195100	2504585	2990	2990	2990	2990	5
63	20240925	195000	2504585	2990	2990	2990	2990	0
64	20240925	194900	2504585	2990	2990	2990	2990	0
65	20240925	194800	2504585	2990	2990	2990	2990	0
66	20240925	194700	2504585	2990	2990	2990	2990	0
67	20240925	194600	2504585	2990	2990	2990	2990	0
68	20240925	194500	2504585	2990	2990	2990	2990	0
69	20240925	194400	2504585	2990	2990	2990	2990	0
70	20240925	194300	2504585	2990	2990	2990	2990	0
71	20240925	194200	2504585	2990	2990	2990	2990	0
72	20240925	194100	2504585	2990	2990	2990	2990	0
73	20240925	194000	2504585	2990	2990	2990	2990	0
74	20240925	193900	2504585	2990	2990	2990	2990	0
75	20240925	193800	2504585	2990	2990	2990	2990	0
76	20240925	193700	2504585	2990	2990	2990	2990	0
77	20240925	193600	2504585	2990	2990	2990	2990	0
78	20240925	193500	2504585	2990	2990	2990	2990	0
79	20240925	193400	2504585	2990	2990	2990	2990	0
80	20240925	193300	2504585	2990	2990	2990	2990	0
81	20240925	193200	2504585	2990	2990	2990	2990	0
82	20240925	193100	2504585	2990	2990	2990	2990	0
83	20240925	193000	2504585	2990	2990	2990	2990	0
84	20240925	192900	2504585	2990	2990	2990	2990	0
85	20240925	192800	2504585	2990	2990	2990	2990	0
86	20240925	192700	2504585	2990	2990	2990	2990	0
87	20240925	192600	2504585	2990	2990	2990	2990	0
88	20240925	192500	2504585	2990	2990	2990	2990	0
89	20240925	192400	2504585	2990	2990	2990	2990	0
90	20240925	192300	2504585	2990	2990	2990	2990	0
91	20240925	192200	2504585	2990	2990	2990	2990	0
92	20240925	192100	2504585	2990	2990	2990	2990	5
93	20240925	192000	2504585	2990	2990	2990	2990	0
94	20240925	191900	2504585	2990	2990	2990	2990	0
95	20240925	191800	2504585	2990	2990	2990	2990	0
96	20240925	191700	2504585	2990	2990	2990	2990	0
97	20240925	191600	2504585	2990	2990	2990	2990	0
98	20240925	191500	2504585	2990	2990	2990	2990	0
99	20240925	191400	2504585	2990	2990	2990	2990	0
100	20240925	191300	2504585	2990	2990	2990	2990	0
101	20240925	191200	2504585	2990	2990	2990	2990	0
102	20240925	191100	2504585	2990	2990	2990	2990	0
103	20240925	191000	2504585	2990	2990	2990	2990	0
104	20240925	190900	2504585	2990	2990	2990	2990	0
105	20240925	190800	2504585	2990	2990	2990	2990	0
106	20240925	190700	2504585	2990	2990	2990	2990	0
107	20240925	190600	2504585	2990	2990	2990	2990	0
108	20240925	190500	2504585	2990	2990	2990	2990	0
109	20240925	190400	2504585	2990	2990	2990	2990	0
110	20240925	190300	2504585	2990	2990	2990	2990	0
111	20240925	190200	2504585	2990	2990	2990	2990	0
112	20240925	190100	2504585	2990	2990	2990	2990	0
113	20240925	190000	2504585	2990	2990	2990	2990	0
114	20240925	185900	2504585	2990	2990	2990	2990	0
115	20240925	185800	2504585	2990	2990	2990	2990	0
116	20240925	185700	2504585	2990	2990	2990	2990	0
117	20240925	185600	2504585	2990	2990	2990	2990	0
118	20240925	185500	2504585	2990	2990	2990	2990	0
119	20240925	185400	2504585	2990	2990	2990	2990	0
120	20240925	185300	2504585	2990	2990	2990	2990	0
121	20240925	185200	2504585	2990	2990	2990	2990	0
122	20240925	185100	2504585	2990	2990	2990	2990	5
123	20240925	185000	2504585	2990	2990	2990	2990	0
124	20240925	184900	2504585	2990	2990	2990	2990	0
125	20240925	184800	2504585	2990	2990	2990	2990	0
126	20240925	184700	2504585	2990	2990	2990	2990	0
127	20240925	184600	2504585	2990	2990	2990	2990	0
128	20240925	184500	2504585	2990	2990	2990	2990	0
129	20240925	184400	2504585	2990	2990	2990	2990	0
130	20240925	184300	2504585	2990	2990	2990	2990	0
131	20240925	184200	2504585	2990	2990	2990	2990	0
132	20240925	184100	2504585	2990	2990	2990	2990	0
133	20240925	184000	2504585	2990	2990	2990	2990	0
134	20240925	183900	2504585	2990	2990	2990	2990	0
135	20240925	183800	2504585	2990	2990	2990	2990	0
136	20240925	183700	2504585	2990	2990	2990	2990	0
137	20240925	183600	2504585	2990	2990	2990	2990	0
138	20240925	183500	2504585	2990	2990	2990	2990	0
139	20240925	183400	2504585	2990	2990	2990	2990	0
140	20240925	183300	2504585	2990	2990	2990	2990	0
141	20240925	183200	2504585	2990	2990	2990	2990	0
142	20240925	183100	2504585	2990	2990	2990	2990	0
143	20240925	183000	2504585	2990	2990	2990	2990	0
144	20240925	182900	2504585	2990	2990	2990	2990	0
145	20240925	182800	2504585	2990	2990	2990	2990	0
146	20240925	182700	2504585	2990	2990	2990	2990	0
147	20240925	182600	2504585	2990	2990	2990	2990	0
148	20240925	182500	2504585	2990	2990	2990	2990	0
149	20240925	182400	2504585	2990	2990	2990	2990	0
150	20240925	182300	2504585	2990	2990	2990	2990	0
151	20240925	182200	2504585	2990	2990	2990	2990	0
152	20240925	182100	2504585	2990	2990	2990	2990	5
153	20240925	182000	2504585	2990	2990	2990	2990	0
154	20240925	181900	2504585	2990	2990	2990	2990	0
155	20240925	181800	2504585	2990	2990	2990	2990	0
156	20240925	181700	2504585	2990	2990	2990	2990	0
157	20240925	181600	2504585	2990	2990	2990	2990	0
158	20240925	181500	2504585	2990	2990	2990	2990	0
159	20240925	181400	2504585	2990	2990	2990	2990	0
160	20240925	181300	2504585	2990	2990	2990	2990	0
161	20240925	181200	2504585	2990	2990	2990	2990	0
162	20240925	181100	2504585	2990	2990	2990	2990	0
163	20240925	181000	2504585	2990	2990	2990	2990	0
164	20240925	180900	2504585	2990	2990	2990	2990	0
165	20240925	180800	2504585	2990	2990	2990	2990	0
166	20240925	180700	2504585	2990	2990	2990	2990	0
167	20240925	180600	2504585	2990	2990	2990	2990	0
168	20240925	180500	2504585	2990	2990	2990	2990	0
169	20240925	180400	2504585	2990	2990	2990	2990	0
170	20240925	180300	2504585	2990	2990	2990	2990	0
171	20240925	180200	2504585	2990	2990	2990	2990	0
172	20240925	180100	2504585	2990	2990	2990	2990	0
173	20240925	180000	2504585	2990	2990	2990	2990	0
174	20240925	175900	2504585	2990	2990	2990	2990	0
175	20240925	175800	2504585	2990	2990	2990	2990	0
176	20240925	175700	2504585	2990	2990	2990	2990	0
177	20240925	175600	2504585	2990	2990	2990	2990	0
178	20240925	175500	2504585	2990	2990	2990	2990	0
179	20240925	175400	2504585	2990	2990	2990	2990	0
180	20240925	175300	2504585	2990	2990	2990	2990	0
181	20240925	175200	2504585	2990	2990	2990	2990	0
182	20240925	175100	2504585	2990	2990	2990	2990	5
183	20240925	175000	2504585	2990	2990	2990	2990	0
184	20240925	174900	2504585	2990	2990	2990	2990	0
185	20240925	174800	2504585	2990	2990	2990	2990	0
186	20240925	174700	2504585	2990	2990	2990	2990	0
187	20240925	174600	2504585	2990	2990	2990	2990	0
188	20240925	174500	2504585	2990	2990	2990	2990	0
189	20240925	174400	2504585	2990	2990	2990	2990	0
190	20240925	174300	2504585	2990	2990	2990	2990	0
191	20240925	174200	2504585	2990	2990	2990	2990	0
192	20240925	174100	2504585	2990	2990	2990	2990	0
193	20240925	174000	2504585	2990	2990	2990	2990	0
194	20240925	173900	2504585	2990	2990	2990	2990	0
195	20240925	173800	2504585	2990	2990	2990	2990	0
196	20240925	173700	2504585	2990	2990	2990	2990	0
197	20240925	173600	2504585	2990	2990	2990	2990	0
198	20240925	173500	2504585	2990	2990	2990	2990	0
199	20240925	173400	2504585	2990	2990	2990	2990	0
200	20240925	173300	2504585	2990	2990	2990	2990	0
201	20240925	173200	2504585	2990	2990	2990	2990	0
202	20240925	173100	2504585	2990	2990	2990	2990	0
203	20240925	173000	2504585	2990	2990	2990	2990	0
204	20240925	172900	2504585	2990	2990	2990	2990	0
205	20240925	172800	2504585	2990	2990	2990	2990	0
206	20240925	172700	2504585	2990	2990	2990	2990	0
207	20240925	172600	2504585	2990	2990	2990	2990	0
208	20240925	172500	2504585	2990	2990	2990	2990	0
209	20240925	172400	2504585	2990	2990	2990	2990	0
210	20240925	172300	2504585	2990	2990	2990	2990	0
211	20240925	172200	2504585	2990	2990	2990	2990	0
212	20240925	172100	2504585	2990	2990	2990	2990	5
213	20240925	172000	2504585	2990	2990	2990	2990	0
214	20240925	171900	2504585	2990	2990	2990	2990	0
215	20240925	171800	2504585	2990	2990	2990	2990	0
216	20240925	171700	2504585	2990	2990	2990	2990	0
217	20240925	171600	2504585	2990	2990	2990	2990	0
218	20240925	171500	2504585	2990	2990	2990	2990	0
219	20240925	171400	2504585	2990	2990	2990	2990	0
220	20240925	171300	2504585	2990	2990	2990	2990	0
221	20240925	171200	2504585	2990	2990	2990	2990	0
222	20240925	171100	2504585	2990	2990	2990	2990	0
223	20240925	171000	2504585	2990	2990	2990	2990	0
224	20240925	170900	2504585	2990	2990	2990	2990	0
225	20240925	170800	2504585	2990	2990	2990	2990	0
226	20240925	170700	2504585	2990	2990	2990	2990	0
227	20240925	170600	2504585	2990	2990	2990	2990	0
228	20240925	170500	2504585	2990	2990	2990	2990	0
229	20240925	170400	2504585	2990	2990	2990	2990	0
230	20240925	170300	2504585	2990	2990	2990	2990	0
231	20240925	170200	2504585	2990	2990	2990	2990	0
232	20240925	170100	2504585	2990	2990	2990	2990	0
233	20240925	170000	2504585	2990	2990	2990	2990	0
234	20240925	165900	2504585	2990	2990	2990	2990	0
235	20240925	165800	2504585	2990	2990	2990	2990	0
236	20240925	165700	2504585	2990	2990	2990	2990	0
237	20240925	165600	2504585	2990	2990	2990	2990	0
238	20240925	165500	2504585	2990	2990	2990	2990	0
239	20240925	165400	2504585	2990	2990	2990	2990	0
240	20240925	165300	2504585	2990	2990	2990	2990	0
241	20240925	165200	2504585	2990	2990	2990	2990	0
242	20240925	165100	2504585	2990	2990	2990	2990	5
243	20240925	165000	2504585	2990	2990	2990	2990	0
244	20240925	164900	2504585	2990	2990	2990	2990	0
245	20240925	164800	2504585	2990	2990	2990	2990	0
246	20240925	164700	2504585	2990	2990	2990	2990	0
247	20240925	164600	2504585	2990	2990	2990	2990	0
248	20240925	164500	2504585	2990	2990	2990	2990	0
249	20240925	164400	2504585	2990	2990	2990	2990	0
250	20240925	164300	2504585	2990	2990	2990	2990	0
251	20240925	164200	2504585	2990	2990	2990	2990	0
252	20240925	164100	2504585	2990	2990	2990	2990	0
253	20240925	164000	2504585	2990	2990	2990	2990	0
254	20240925	163900	2504585	2990	2990	2990	2990	0
255	20240925	163800	2504585	2990	2990	2990	2990	0
256	20240925	163700	2504585	2990	2990	2990	2990	0
257	20240925	163600	2504585	2990	2990	2990	2990	0
258	20240925	163500	2504585	2990	2990	2990	2990	0
259	20240925	163400	2504585	2990	2990	2990	2990	0
260	20240925	163300	2504585	2990	2990	2990	2990	0
261	20240925	163200	2504585	2990	2990	2990	2990	0
262	20240925	163100	2504585	2990	2990	2990	2990	0
263	20240925	163000	2504585	2990	2990	2990	2990	0
264	20240925	162900	2504585	2990	2990	2990	2990	0
265	20240925	162800	2504585	2990	2990	2990	2990	0
266	20240925	162700	2504585	2990	2990	2990	2990	0
267	20240925	162600	2504585	2990	2990	2990	2990	0
268	20240925	162500	2504585	2990	2990	2990	2990	0
269	20240925	162400	2504585	2990	2990	2990	2990	0
270	20240925	162300	2504585	2990	2990	2990	2990	0
271	20240925	162200	2504585	2990	2990	2990	2990	0
272	20240925	162100	2504585	2990	2990	2990	2990	5
273	20240925	162000	2504585	2990	2990	2990	2990	0
274	20240925	161900	2504585	2990	2990	2990	2990	0
275	20240925	161800	2504585	2990	2990	2990	2990	0
276	20240925	161700	2504585	2990	2990	2990	2990	0
277	20240925	161600	2504585	2990	2990	2990	2990	0
278	20240925	161500	2504585	2990	2990	2990	2990	0
279	20240925	161400	2504585	2990	2990	2990	2990	0
280	20240925	161300	2504585	2990	2990	2990	2990	0
281	20240925	161200	2504585	2990	2990	2990	2990	0
282	20240925	161100	2504585	2990	2990	2990	2990	0
283	20240925	161000	2504585	2990	2990	2990	2990	0
284	20240925	160900	2504585	2990	2990	2990	2990	0
285	20240925	160800	2504585	2990	2990	2990	2990	0
286	20240925	160700	2504585	2990	2990	2990	2990	0
287	20240925	160600	2504585	2990	2990	2990	2990	0
288	20240925	160500	2504585	2990	2990	2990	2990	0
289	20240925	160400	2504585	2990	2990	2990	2990	0
290	20240925	160300	2504585	2990	2990	2990	2990	0
291	20240925	160200	2504585	2990	2990	2990	2990	0
292	20240925	160100	2504585	2990	2990	2990	2990	0
293	20240925	160000	2504585	2990	2990	2990	2990	0
294	20240925	155900	2504585	2990	2990	2990	2990	0
295	20240925	155800	2504585	2990	2990	2990	2990	0
296	20240925	155700	2504585	2990	2990	2990	2990	0
297	20240925	155600	2504585	2990	2990	2990	2990	0
298	20240925	155500	2504585	2990	2990	2990	2990	0
299	20240925	155400	2504585	2990	2990	2990	2990	0
300	20240925	155300	2504585	2990	2990	2990	2990	0
301	20240925	155200	2504585	2990	2990	2990	2990	0
302	20240925	155100	2504585	2990	2990	2990	2990	5
303	20240925	155000	2504585	2990	2990	2990	2990	0
304	20240925	154900	2504585	2990	2990	2990	2990	0
305	20240925	154800	2504585	2990	2990	2990	2990	0
306	20240925	154700	2504585	2990	2990	2990	2990	0
307	20240925	154600	2504585	2990	2990	2990	2990	0
308	20240925	154500	2504585	2990	2990	2990	2990	0
309	20240925	154400	2504585	2990	2990	2990	2990	0
310	20240925	154300	2504585	2990	2990	2990	2990	0
311	20240925	154200	2504585	2990	2990	2990	2990	0
312	20240925	154100	2504585	2990	2990	2990	2990	0
313	20240925	154000	2504585	2990	2990	2990	2990	0
314	20240925	153900	2504585	2990	2990	2990	2990	0
315	20240925	153800	2504585	2990	2990	2990	2990	0
316	20240925	153700	2504585	2990	2990	2990	2990	0
317	20240925	153600	2504585	2990	2990	2990	2990	0
318	20240925	153500	2504585	2990	2990	2990	2990	0
319	20240925	153400	2504585	2990	2990	2990	2990	0
320	20240925	153300	2504585	2990	2990	2990	2990	0
321	20240925	153200	2504585	2990	2990	2990	2990	0
322	20240925	153100	2504585	2990	2990	2990	2990	0
323	20240925	153000	2504585	2990	2990	2990	2990	0
324	20240925	152900	2504585	2990	2990	2990	2990	0
325	20240925	152800	2504585	2990	2990	2990	2990	0
326	20240925	152700	2504585	2990	2990	2990	2990	0
327	20240925	152600	2504585	2990	2990	2990	2990	0
328	20240925	152500	2504585	2990	2990	2990	2990	0
329	20240925	152400	2504585	2990	2990	2990	2990	0
330	20240925	152300	2504585	2990	2990	2990	2990	0
331	20240925	152200	2504585	2990	2990	2990	2990	0
332	20240925	152100	2504585	2990	2990	2990	2990	0
333	20240925	152000	2504585	2990	2990	2990	2990	0
334	20240925	151900	2504585	2990	2990	2990	2990	0
335	20240925	151800	2504585	2990	2990	2990	2990	0
336	20240925	151700	2504585	2990	2990	2990	2990	0
337	20240925	151600	2504585	2990	2990	2990	2990	0
338	20240925	151500	2504585	2990	2990	2990	2990	0
339	20240925	151400	2504585	2990	2990	2990	2990	0
340	20240925	151300	2504585	2990	2990	2990	2990	0
341	20240925	151200	2504585	2990	2990	2990	2990	0
342	20240925	151100	2504585	2990	2990	2990	2990	0
343	20240925	151000	2504585	2990	2990	2990	2990	0
344	20240925	150900	2504585	2990	2990	2990	2990	0
345	20240925	150800	2504585	2990	2990	2990	2990	0
346	20240925	150700	2504585	2990	2990	2990	2990	0
347	20240925	150600	2504585	2990	2990	2990	2990	0
348	20240925	150500	2504585	2990	2990	2990	2990	0
349	20240925	150400	2504585	2990	2990	2990	2990	0
350	20240925	150300	2504585	2990	2990	2990	2990	0
351	20240925	150200	2504585	2990	2990	2990	2990	0
352	20240925	150100	2504585	2990	2990	2990	2990	0
353	20240925	150000	2504585	2990	2990	2990	2990	0
354	20240925	145900	2504585	2990	2990	2990	2990	0
355	20240925	145800	2504585	2990	2990	2990	2990	0
356	20240925	145700	2504585	2990	2990	2990	2990	0
357	20240925	145600	2504585	2990	2990	2990	2990	0
358	20240925	145500	2504585	2990	2990	2990	2990	0
359	20240925	145400	2504585	2990	2990	2990	2990	0
360	20240925	145300	2504585	2990	2990	2990	2990	0
361	20240925	145200	2504585	2990	2990	2990	2990	0
362	20240925	145100	2504585	2990	2990	2990	2990	0
363	20240925	145000	2504585	2990	2990	2990	2990	0
364	20240925	144900	2504585	2990	2990	2990	2990	0
365	20240925	144800	2504585	2990	2990	2990	2990	0
366	20240925	144700	2504585	2990	2990	2990	2990	0
367	20240925	144600	2504585	2990	2990	2990	2990	0
368	20240925	144500	2504585	2990	2990	2990	2990	0
369	20240925	144400	2504585	2990	2990	2990	2990	0
370	20240925	144300	2504585	2990	2990	2990	2990	0
371	20240925	144200	2504585	2990	2990	2990	2990	0
372	20240925	144100	2504585	2990	2990	2990	2990	0
373	20240925	144000	2504585	2990	2990	2990	2990	0
374	20240925	143900	2504585	2990	2990	2990	2990	0
375	20240925	143800	2504585	2990	2990	2990	2990	0
376	20240925	143700	2504585	2990	2990	2990	2990	0
377	20240925	143600	2504585	2990	2990	2990	2990	0
378	20240925	143500	2504585	2990	2990	2990	2990	0
379	20240925	143400	2504585	2990	2990	2990	2990	0
380	20240925	143300	2504585	2990	2990	2990	2990	0
381	20240925	143200	2504585	2990	2990	2990	2990	0
382	20240925	143100	2504585	2990	2990	2990	2990	0
383	20240925	143000	2504585	2990	2990	2990	2990	0
384	20240925	142900	2504585	2990	2990	2990	2990	0
385	20240925	142800	2504585	2990	2990	2990	2990	0
386	20240925	142700	2504585	2990	2990	2990	2990	0
387	20240925	142600	2504585	2990	2990	2990	2990	0
388	20240925	142500	2504585	2990	2990	2990	2990	0
389	20240925	142400	2504585	2990	2990	2990	2990	0
390	20240925	142300	2504585	2990	2990	2990	2990	0
391	20240925	142200	2504585	2990	2990	2990	2990	0
392	20240925	142100	2504585	2990	2990	2990	2990	0
393	20240925	142000	2504585	2990	2990	2990	2990	0
394	20240925	141900	2504585	2990	2990	2990	2990	0
395	20240925	141800	2504585	2990	2990	2990	2990	0
396	20240925	141700	2504585	2990	2990	2990	2990	0
397	20240925	141600	2504585	2990	2990	2990	2990	0
398	20240925	141500	2504585	2990	2990	2990	2990	0
399	20240925	141400	2504585	2990	2990	2990	2990	0
400	20240925	141300	2504585	2990	2990	2990	2990	0
401	20240925	141200	2504585	2990	2990	2990	2990	0
402	20240925	141100	2504585	2990	2990	2990	2990	0
403	20240925	141000	2504585	2990	2990	2990	2990	0
404	20240925	140900	2504585	2990	2990	2990	2990	0
405	20240925	140800	2504585	2990	2990	2990	2990	0
406	20240925	140700	2504585	2990	2990	2990	2990	0
407	20240925	140600	2504585	2990	2990	2990	2990	0
408	20240925	140500	2504585	2990	2990	2990	2990	0
409	20240925	140400	2504585	2990	2990	2990	2990	0
410	20240925	140300	2504585	2990	2990	2990	2990	0
411	20240925	140200	2504585	2990	2990	2990	2990	0
412	20240925	140100	2504585	2990	2990	2990	2990	0
413	20240925	140000	2504585	2990	2990	2990	2990	0
414	20240925	135900	2504585	2990	2990	2990	2990	0
415	20240925	135800	2504585	2990	2990	2990	2990	0
416	20240925	135700	2504585	2990	2990	2990	2990	0
417	20240925	135600	2504585	2990	2990	2990	2990	0
418	20240925	135500	2504585	2990	2990	2990	2990	0
419	20240925	135400	2504585	2990	2990	2990	2990	0
420	20240925	135300	2504585	2990	2990	2990	2990	0
421	20240925	135200	2504585	2990	2990	2990	2990	0
422	20240925	135100	2504585	2990	2990	2990	2990	0
423	20240925	135000	2504585	2990	2990	2990	2990	0
424	20240925	134900	2504585	2990	2990	2990	2990	0
425	20240925	134800	2504585	2990	2990	2990	2990	0
426	20240925	134700	2504585	2990	2990	2990	2990	0
427	20240925	134600	2504585	2990	2990	2990	2990	0
428	20240925	134500	2504585	2990	2990	2990	2990	0
429	20240925	134400	2504585	2990	2990	2990	2990	0
430	20240925	134300	2504585	2990	2990	2990	2990	0
431	20240925	134200	2504585	2990	2990	2990	2990	0
432	20240925	134100	2504585	2990	2990	2990	2990	0
433	20240925	134000	2504585	2990	2990	2990	2990	0
434	20240925	133900	2504585	2990	2990	2990	2990	0
435	20240925	133800	2504585	2990	2990	2990	2990	0
436	20240925	133700	2504585	2990	2990	2990	2990	0
437	20240925	133600	2504585	2990	2990	2990	2990	0
438	20240925	133500	2504585	2990	2990	2990	2990	0
439	20240925	133400	2504585	2990	2990	2990	2990	0
440	20240925	133300	2504585	2990	2990	2990	2990	0
441	20240925	133200	2504585	2990	2990	2990	2990	0
442	20240925	133100	2504585	2990	2990	2990	2990	0
443	20240925	133000	2504585	2990	2990	2990	2990	0
444	20240925	132900	2504585	2990	2990	2990	2990	0
445	20240925	132800	2504585	2990	2990	2990	2990	0
446	20240925	132700	2504585	2990	2990	2990	2990	0
447	20240925	132600	2504585	2990	2990	2990	2990	0
448	20240925	132500	2504585	2990	2990	2990	2990	0
449	20240925	132400	2504585	2990	2990	2990	2990	0
450	20240925	132300	2504585	2990	2990	2990	2990	0
451	20240925	132200	2504585	2990	2990	2990	2990	0
452	20240925	132100	2504585	2990	2990	2990	2990	0
453	20240925	132000	2504585	2990	2990	2990	2990	0
454	20240925	131900	2504585	2990	2990	2990	2990	0
455	20240925	131800	2504585	2990	2990	2990	2990	0
456	20240925	131700	2504585	2990	2990	2990	2990	0
457	20240925	131600	2504585	2990	2990	2990	2990	0
458	20240925	131500	2504585	2990	2990	2990	2990	0
459	20240925	131400	2504585	2990	2990	2990	2990	0
460	20240925	131300	2504585	2990	2990	2990	2990	0
461	20240925	131200	2504585	2990	2990	2990	2990	0
462	20240925	131100	2504585	2990	2990	2990	2990	0
463	20240925	131000	2504585	2990	2990	2990	2990	0
464	20240925	130900	2504585	2990	2990	2990	2990	0
465	20240925	130800	2504585	2990	2990	2990	2990	0
466	20240925	130700	2504585	2990	2990	2990	2990	0
467	20240925	130600	2504585	2990	2990	2990	2990	0
468	20240925	130500	2504585	2990	2990	2990	2990	0
469	20240925	130400	2504585	2990	2990	2990	2990	0
470	20240925	130300	2504585	2990	2990	2990	2990	0
471	20240925	130200	2504585	2990	2990	2990	2990	0
472	20240925	130100	2504585	2990	2990	2990	2990	0
473	20240925	130000	2504585	2990	2990	2990	2990	0
474	20240925	125900	2504585	2990	2990	2990	2990	0
475	20240925	125800	2504585	2990	2990	2990	2990	0
476	20240925	125700	2504585	2990	2990	2990	2990	0
477	20240925	125600	2504585	2990	2990	2990	2990	0
478	20240925	125500	2504585	2990	2990	2990	2990	0
479	20240925	125400	2504585	2990	2990	2990	2990	0
480	20240925	125300	2504585	2990	2990	2990	2990	0
481	20240925	125200	2504585	2990	2990	2990	2990	0
482	20240925	125100	2504585	2990	2990	2990	2990	0
483	20240925	125000	2504585	2990	2990	2990	2990	0
484	20240925	124900	2504585	2990	2990	2990	2990	0
485	20240925	124800	2504585	2990	2990	2990	2990	0
486	20240925	124700	2504585	2990	2990	2990	2990	0
487	20240925	124600	2504585	2990	2990	2990	2990	0
488	20240925	124500	2504585	2990	2990	2990	2990	0
489	20240925	124400	2504585	2990	2990	2990	2990	0
490	20240925	124300	2504585	2990	2990	2990	2990	0
491	20240925	124200	2504585	2990	2990	2990	2990	0
492	20240925	124100	2504585	2990	2990	2990	2990	0
493	20240925	124000	2504585	2990	2990	2990	2990	0
494	20240925	123900	2504585	2990	2990	2990	2990	0
495	20240925	123800	2504585	2990	2990	2990	2990	0
496	20240925	123700	2504585	2990	2990	2990	2990	0
497	20240925	123600	2504585	2990	2990	2990	2990	0
498	20240925	123500	2504585	2990	2990	2990	2990	0
499	20240925	123400	2504585	2990	2990	2990	2990	0
500	20240925	123300	2504585	2990	2990	2990	2990	0
501	20240925	123200	2504585	2990	2990	2990	2990	0
502	20240925	123100	2504585	2990	2990	2990	2990	0
503	20240925	123000	2504585	2990	2990	2990	2990	0
504	20240925	122900	2504585	2990	2990	2990	2990	5
505	20240925	122800	2489635	2990	2990	2990	2990	0
506	20240925	122700	2489635	2990	2990	2990	2990	0
507	20240925	122600	2489635	2990	2990	2990	2990	0
508	20240925	122500	2489635	2990	2990	2990	2990	0
509	20240925	122400	2489635	2990	2990	2990	2990	0
510	20240925	122300	2489635	2990	2990	2990	2990	0
511	20240925	122200	2489635	2990	2990	2990	2990	0
512	20240925	122100	2489635	2990	2990	2990	2990	0
513	20240925	122000	2489635	2990	2990	2990	2990	0
514	20240925	121900	2489635	2990	2990	2990	2990	0
515	20240925	121800	2489635	2990	2990	2990	2990	0
516	20240925	121700	2489635	2990	2990	2990	2990	0
517	20240925	121600	2489635	2990	2990	2990	2990	0
518	20240925	121500	2489635	2990	2990	2990	2990	0
519	20240925	121400	2489635	2990	2990	2990	2990	0
520	20240925	121300	2489635	2990	2990	2990	2990	1
521	20240925	121200	2486645	2890	2890	2890	2890	0
522	20240925	121100	2486645	2890	2890	2890	2890	0
523	20240925	121000	2486645	2890	2890	2890	2890	0
524	20240925	120900	2486645	2890	2890	2890	2890	0
525	20240925	120800	2486645	2890	2890	2890	2890	0
526	20240925	120700	2486645	2890	2890	2890	2890	0
527	20240925	120600	2486645	2890	2890	2890	2890	0
528	20240925	120500	2486645	2890	2890	2890	2890	0
529	20240925	120400	2486645	2890	2890	2890	2890	0
530	20240925	120300	2486645	2890	2890	2890	2890	0
531	20240925	120200	2486645	2890	2890	2890	2890	0
532	20240925	120100	2486645	2890	2890	2890	2890	0
533	20240925	120000	2486645	2890	2890	2890	2890	0
534	20240925	115900	2486645	2890	2890	2890	2890	0
535	20240925	115800	2486645	2890	2890	2890	2890	0
536	20240925	115700	2486645	2890	2890	2890	2890	0
537	20240925	115600	2486645	2890	2890	2890	2890	0
538	20240925	115500	2486645	2890	2890	2890	2890	0
539	20240925	115400	2486645	2890	2890	2890	2890	0
540	20240925	115300	2486645	2890	2890	2890	2890	0
541	20240925	115200	2486645	2890	2890	2890	2890	0
542	20240925	115100	2486645	2890	2890	2890	2890	0
543	20240925	115000	2486645	2890	2890	2890	2890	0
544	20240925	114900	2486645	2890	2890	2890	2890	0
545	20240925	114800	2486645	2890	2890	2890	2890	100
546	20240925	114700	2197645	2890	2890	2890	2890	0
547	20240925	114600	2197645	2890	2890	2890	2890	0
548	20240925	114500	2197645	2890	2890	2890	2890	0
549	20240925	114400	2197645	2890	2890	2890	2890	0
550	20240925	114300	2197645	2890	2890	2890	2890	0
551	20240925	114200	2197645	2890	2890	2890	2890	0
552	20240925	114100	2197645	2890	2890	2890	2890	0
553	20240925	114000	2197645	2890	2890	2890	2890	0
554	20240925	113900	2197645	2890	2890	2890	2890	0
555	20240925	113800	2197645	2890	2890	2890	2890	0
556	20240925	113700	2197645	2890	2890	2890	2890	0
557	20240925	113600	2197645	2890	2890	2890	2890	0
558	20240925	113500	2197645	2890	2890	2890	2890	0
559	20240925	113400	2197645	2890	2890	2890	2890	0
560	20240925	113300	2197645	2890	2890	2890	2890	0
561	20240925	113200	2197645	2890	2890	2890	2890	0
562	20240925	113100	2197645	2890	2890	2890	2890	0
563	20240925	113000	2197645	2890	2890	2890	2890	0
564	20240925	112900	2197645	2890	2890	2890	2890	0
565	20240925	112800	2197645	2890	2890	2890	2890	0
566	20240925	112700	2197645	2890	2890	2890	2890	0
567	20240925	112600	2197645	2890	2890	2890	2890	0
568	20240925	112500	2197645	2890	2890	2890	2890	0
569	20240925	112400	2197645	2890	2890	2890	2890	0
570	20240925	112300	2197645	2890	2890	2890	2890	0
571	20240925	112200	2197645	2890	2890	2890	2890	0
572	20240925	112100	2197645	2890	2890	2890	2890	0
573	20240925	112000	2197645	2890	2890	2890	2890	0
574	20240925	111900	2197645	2890	2890	2890	2890	0
575	20240925	111800	2197645	2890	2890	2890	2890	0
576	20240925	111700	2197645	2890	2890	2890	2890	0
577	20240925	111600	2197645	2890	2890	2890	2890	191
578	20240925	111500	1645655	2890	2890	2890	2890	79
579	20240925	111400	1417345	2900	2900	2900	2900	0
580	20240925	111300	1417345	2900	2900	2900	2900	0
581	20240925	111200	1417345	2900	2900	2900	2900	0
582	20240925	111100	1417345	2900	2900	2900	2900	0
583	20240925	111000	1417345	2900	2900	2900	2900	0
584	20240925	110900	1417345	2900	2900	2900	2900	0
585	20240925	110800	1417345	2900	2900	2900	2900	0
586	20240925	110700	1417345	2900	2900	2900	2900	0
587	20240925	110600	1417345	2900	2900	2900	2900	0
588	20240925	110500	1417345	2900	2900	2900	2900	0
589	20240925	110400	1417345	2900	2900	2900	2900	0
590	20240925	110300	1417345	2900	2900	2900	2900	0
591	20240925	110200	1417345	2900	2900	2900	2900	0
592	20240925	110100	1417345	2900	2900	2900	2900	0
593	20240925	110000	1417345	2900	2900	2900	2900	0
594	20240925	105900	1417345	2900	2900	2900	2900	0
595	20240925	105800	1417345	2900	2900	2900	2900	0
596	20240925	105700	1417345	2900	2900	2900	2900	0
597	20240925	105600	1417345	2900	2900	2900	2900	0
598	20240925	105500	1417345	2900	2900	2900	2900	0
599	20240925	105400	1417345	2900	2900	2900	2900	0
600	20240925	105300	1417345	2900	2900	2900	2900	0
601	20240925	105200	1417345	2900	2900	2900	2900	0
602	20240925	105100	1417345	2900	2900	2900	2900	30
603	20240925	105000	1330345	3000	3000	3000	3000	0
604	20240925	104900	1330345	3000	3000	3000	3000	0
605	20240925	104800	1330345	3000	3000	3000	3000	0
606	20240925	104700	1330345	3000	3000	3000	3000	0
607	20240925	104600	1330345	3000	3000	3000	3000	0
608	20240925	104500	1330345	3000	3000	3000	3000	0
609	20240925	104400	1330345	3000	3000	3000	3000	0
610	20240925	104300	1330345	3000	3000	3000	3000	0
611	20240925	104200	1330345	3000	3000	3000	3000	0
612	20240925	104100	1330345	3000	3000	3000	3000	0
613	20240925	104000	1330345	3000	3000	3000	3000	0
614	20240925	103900	1330345	3000	3000	3000	3000	0
615	20240925	103800	1330345	3000	3000	3000	3000	0
616	20240925	103700	1330345	3000	3000	3000	3000	0
617	20240925	103600	1330345	3000	3000	3000	3000	0
618	20240925	103500	1330345	3000	3000	3000	3000	0
619	20240925	103400	1330345	3000	3000	3000	3000	0
620	20240925	103300	1330345	3000	3000	3000	3000	0
621	20240925	103200	1330345	3000	3000	3000	3000	0
622	20240925	103100	1330345	3000	3000	3000	3000	0
623	20240925	103000	1330345	3000	3000	3000	3000	0
624	20240925	102900	1330345	3000	3000	3000	3000	0
625	20240925	102800	1330345	3000	3000	3000	3000	0
626	20240925	102700	1330345	3000	3000	3000	3000	0
627	20240925	102600	1330345	3000	3000	3000	3000	0
628	20240925	102500	1330345	3000	3000	3000	3000	0
629	20240925	102400	1330345	3000	3000	3000	3000	0
630	20240925	102300	1330345	3000	3000	3000	3000	0
631	20240925	102200	1330345	3000	3000	3000	3000	0
632	20240925	102100	1330345	3000	3000	3000	3000	0
633	20240925	102000	1330345	3000	3000	3000	3000	0
634	20240925	101900	1330345	3000	3000	3000	3000	0
635	20240925	101800	1330345	3000	3000	3000	3000	0
636	20240925	101700	1330345	3000	3000	3000	3000	0
637	20240925	101600	1330345	3000	3000	3000	3000	0
638	20240925	101500	1330345	3000	3000	3000	3000	108
639	20240925	101400	1006345	3000	3000	3000	3000	0
640	20240925	101300	1006345	3000	3000	3000	3000	0
641	20240925	101200	1006345	3000	3000	3000	3000	0
642	20240925	101100	1006345	3000	3000	3000	3000	0
643	20240925	101000	1006345	3000	3000	3000	3000	0
644	20240925	100900	1006345	3000	3000	3000	3000	0
645	20240925	100800	1006345	3000	3000	3000	3000	0
646	20240925	100700	1006345	3000	3000	3000	3000	0
647	20240925	100600	1006345	3000	3000	3000	3000	5
648	20240925	100500	991345	2995	2995	2995	2995	0
649	20240925	100400	991345	2995	2995	2995	2995	0
650	20240925	100300	991345	2995	2995	2995	2995	0
651	20240925	100200	991345	2995	2995	2995	2995	0
652	20240925	100100	991345	2995	2995	2995	2995	0
653	20240925	100000	991345	2995	2995	2995	2995	0
654	20240925	095900	991345	2995	2995	2995	2995	0
655	20240925	095800	991345	2995	2995	2995	2995	0
656	20240925	095700	991345	2995	2995	2995	2995	0
657	20240925	095600	991345	2995	2995	2995	2995	0
658	20240925	095500	991345	2995	2995	2995	2995	0
659	20240925	095400	991345	2995	2995	2995	2995	0
660	20240925	095300	991345	2995	2995	2995	2995	0
661	20240925	095200	991345	2995	2995	2995	2995	0
662	20240925	095100	991345	2995	2995	2995	2995	0
663	20240925	095000	991345	2995	2995	2995	2995	0
664	20240925	094900	991345	2995	2995	2995	2995	0
665	20240925	094800	991345	2995	2995	2995	2995	90
666	20240925	094700	721795	2995	2995	2995	2995	179
667	20240925	094600	185690	2995	2995	2995	2995	0
668	20240925	094500	185690	2995	2995	2995	2995	50
669	20240925	094400	35940	2995	2995	2995	2995	0
670	20240925	094300	35940	2995	2995	2995	2995	0
671	20240925	094200	35940	2995	2995	2995	2995	0
672	20240925	094100	35940	2995	2995	2995	2995	0
673	20240925	094000	35940	2995	2995	2995	2995	0
674	20240925	093900	35940	2995	2995	2995	2995	10
675	20240925	093800	5990	2995	2995	2995	2995	0
676	20240925	093700	5990	2995	2995	2995	2995	0
677	20240925	093600	5990	2995	2995	2995	2995	0
678	20240925	093500	5990	2995	2995	2995	2995	0
679	20240925	093400	5990	2995	2995	2995	2995	0
680	20240925	093300	5990	2995	2995	2995	2995	0
681	20240925	093200	5990	2995	2995	2995	2995	0
682	20240925	093100	5990	2995	2995	2995	2995	0
683	20240925	093000	5990	2995	2995	2995	2995	0
684	20240925	092900	5990	2995	2995	2995	2995	0
685	20240925	092800	5990	2995	2995	2995	2995	0
686	20240925	092700	5990	2995	2995	2995	2995	0
687	20240925	092600	5990	2995	2995	2995	2995	0
688	20240925	092500	5990	2995	2995	2995	2995	0
689	20240925	092400	5990	2995	2995	2995	2995	0
690	20240925	092300	5990	2995	2995	2995	2995	0
691	20240925	092200	5990	2995	2995	2995	2995	0
692	20240925	092100	5990	2995	2995	2995	2995	0
693	20240925	092000	5990	2995	2995	2995	2995	0
694	20240925	091900	5990	2995	2995	2995	2995	0
695	20240925	091800	5990	2995	2995	2995	2995	0
696	20240925	091700	5990	2995	2995	2995	2995	0
697	20240925	091600	5990	2995	2995	2995	2995	0
698	20240925	091500	5990	2995	2995	2995	2995	0
699	20240925	091400	5990	2995	2995	2995	2995	1
700	20240925	091300	2995	2995	2995	2995	2995	0
701	20240925	091200	2995	2995	2995	2995	2995	0
702	20240925	091100	2995	2995	2995	2995	2995	0
703	20240925	091000	2995	2995	2995	2995	2995	0
704	20240925	090900	2995	2995	2995	2995	2995	0
705	20240925	090800	2995	2995	2995	2995	2995	0
706	20240925	090700	2995	2995	2995	2995	2995	0
707	20240925	090600	2995	2995	2995	2995	2995	0
708	20240925	090500	2995	2995	2995	2995	2995	0
709	20240925	090400	2995	2995	2995	2995	2995	0
710	20240925	090300	2995	2995	2995	2995	2995	0
711	20240925	090200	2995	2995	2995	2995	2995	0
712	20240925	090100	2995	2995	2995	2995	2995	0
713	20240925	090000	2995	2995	2995	2995	2995	1