KissMeData/343090/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211900	10639150	2180	2180	2180	2180	40
3	20240926	211800	10639150	2180	2180	2180	2180	0
4	20240926	211700	10639150	2180	2180	2180	2180	0
5	20240926	211600	10639150	2180	2180	2180	2180	0
6	20240926	211500	10639150	2180	2180	2180	2180	0
7	20240926	211400	10639150	2180	2180	2180	2180	0
8	20240926	211300	10639150	2180	2180	2180	2180	0
9	20240926	211200	10639150	2180	2180	2180	2180	0
10	20240926	211100	10639150	2180	2180	2180	2180	0
11	20240926	211000	10639150	2180	2180	2180	2180	0
12	20240926	210900	10639150	2180	2180	2180	2180	0
13	20240926	210800	10639150	2180	2180	2180	2180	0
14	20240926	210700	10639150	2180	2180	2180	2180	0
15	20240926	210600	10639150	2180	2180	2180	2180	0
16	20240926	210500	10639150	2180	2180	2180	2180	0
17	20240926	210400	10639150	2180	2180	2180	2180	0
18	20240926	210300	10639150	2180	2180	2180	2180	0
19	20240926	210200	10639150	2180	2180	2180	2180	0
20	20240926	210100	10639150	2180	2180	2180	2180	0
21	20240926	210000	10639150	2180	2180	2180	2180	0
22	20240926	205900	10639150	2180	2180	2180	2180	0
23	20240926	205800	10639150	2180	2180	2180	2180	0
24	20240926	205700	10639150	2180	2180	2180	2180	0
25	20240926	205600	10639150	2180	2180	2180	2180	0
26	20240926	205500	10639150	2180	2180	2180	2180	0
27	20240926	205400	10639150	2180	2180	2180	2180	0
28	20240926	205300	10639150	2180	2180	2180	2180	0
29	20240926	205200	10639150	2180	2180	2180	2180	0
30	20240926	205100	10639150	2180	2180	2180	2180	0
31	20240926	205000	10639150	2180	2180	2180	2180	0
32	20240926	204900	10639150	2180	2180	2180	2180	40
33	20240926	204800	10639150	2180	2180	2180	2180	0
34	20240926	204700	10639150	2180	2180	2180	2180	0
35	20240926	204600	10639150	2180	2180	2180	2180	0
36	20240926	204500	10639150	2180	2180	2180	2180	0
37	20240926	204400	10639150	2180	2180	2180	2180	0
38	20240926	204300	10639150	2180	2180	2180	2180	0
39	20240926	204200	10639150	2180	2180	2180	2180	0
40	20240926	204100	10639150	2180	2180	2180	2180	0
41	20240926	204000	10639150	2180	2180	2180	2180	0
42	20240926	203900	10639150	2180	2180	2180	2180	0
43	20240926	203800	10639150	2180	2180	2180	2180	0
44	20240926	203700	10639150	2180	2180	2180	2180	0
45	20240926	203600	10639150	2180	2180	2180	2180	0
46	20240926	203500	10639150	2180	2180	2180	2180	0
47	20240926	203400	10639150	2180	2180	2180	2180	0
48	20240926	203300	10639150	2180	2180	2180	2180	0
49	20240926	203200	10639150	2180	2180	2180	2180	0
50	20240926	203100	10639150	2180	2180	2180	2180	0
51	20240926	203000	10639150	2180	2180	2180	2180	0
52	20240926	202900	10639150	2180	2180	2180	2180	0
53	20240926	202800	10639150	2180	2180	2180	2180	0
54	20240926	202700	10639150	2180	2180	2180	2180	0
55	20240926	202600	10639150	2180	2180	2180	2180	0
56	20240926	202500	10639150	2180	2180	2180	2180	0
57	20240926	202400	10639150	2180	2180	2180	2180	0
58	20240926	202300	10639150	2180	2180	2180	2180	0
59	20240926	202200	10639150	2180	2180	2180	2180	0
60	20240926	202100	10639150	2180	2180	2180	2180	0
61	20240926	202000	10639150	2180	2180	2180	2180	0
62	20240926	201900	10639150	2180	2180	2180	2180	40
63	20240926	201800	10639150	2180	2180	2180	2180	0
64	20240926	201700	10639150	2180	2180	2180	2180	0
65	20240926	201600	10639150	2180	2180	2180	2180	0
66	20240926	201500	10639150	2180	2180	2180	2180	0
67	20240926	201400	10639150	2180	2180	2180	2180	0
68	20240926	201300	10639150	2180	2180	2180	2180	0
69	20240926	201200	10639150	2180	2180	2180	2180	0
70	20240926	201100	10639150	2180	2180	2180	2180	0
71	20240926	201000	10639150	2180	2180	2180	2180	0
72	20240926	200900	10639150	2180	2180	2180	2180	0
73	20240926	200800	10639150	2180	2180	2180	2180	0
74	20240926	200700	10639150	2180	2180	2180	2180	0
75	20240926	200600	10639150	2180	2180	2180	2180	0
76	20240926	200500	10639150	2180	2180	2180	2180	0
77	20240926	200400	10639150	2180	2180	2180	2180	0
78	20240926	200300	10639150	2180	2180	2180	2180	0
79	20240926	200200	10639150	2180	2180	2180	2180	0
80	20240926	200100	10639150	2180	2180	2180	2180	0
81	20240926	200000	10639150	2180	2180	2180	2180	0
82	20240926	195900	10639150	2180	2180	2180	2180	0
83	20240926	195800	10639150	2180	2180	2180	2180	0
84	20240926	195700	10639150	2180	2180	2180	2180	0
85	20240926	195600	10639150	2180	2180	2180	2180	0
86	20240926	195500	10639150	2180	2180	2180	2180	0
87	20240926	195400	10639150	2180	2180	2180	2180	0
88	20240926	195300	10639150	2180	2180	2180	2180	0
89	20240926	195200	10639150	2180	2180	2180	2180	0
90	20240926	195100	10639150	2180	2180	2180	2180	0
91	20240926	195000	10639150	2180	2180	2180	2180	0
92	20240926	194900	10639150	2180	2180	2180	2180	40
93	20240926	194800	10639150	2180	2180	2180	2180	0
94	20240926	194700	10639150	2180	2180	2180	2180	0
95	20240926	194600	10639150	2180	2180	2180	2180	0
96	20240926	194500	10639150	2180	2180	2180	2180	0
97	20240926	194400	10639150	2180	2180	2180	2180	0
98	20240926	194300	10639150	2180	2180	2180	2180	0
99	20240926	194200	10639150	2180	2180	2180	2180	0
100	20240926	194100	10639150	2180	2180	2180	2180	0
101	20240926	194000	10639150	2180	2180	2180	2180	0
102	20240926	193900	10639150	2180	2180	2180	2180	0
103	20240926	193800	10639150	2180	2180	2180	2180	0
104	20240926	193700	10639150	2180	2180	2180	2180	0
105	20240926	193600	10639150	2180	2180	2180	2180	0
106	20240926	193500	10639150	2180	2180	2180	2180	0
107	20240926	193400	10639150	2180	2180	2180	2180	0
108	20240926	193300	10639150	2180	2180	2180	2180	0
109	20240926	193200	10639150	2180	2180	2180	2180	0
110	20240926	193100	10639150	2180	2180	2180	2180	0
111	20240926	193000	10639150	2180	2180	2180	2180	0
112	20240926	192900	10639150	2180	2180	2180	2180	0
113	20240926	192800	10639150	2180	2180	2180	2180	0
114	20240926	192700	10639150	2180	2180	2180	2180	0
115	20240926	192600	10639150	2180	2180	2180	2180	0
116	20240926	192500	10639150	2180	2180	2180	2180	0
117	20240926	192400	10639150	2180	2180	2180	2180	0
118	20240926	192300	10639150	2180	2180	2180	2180	0
119	20240926	192200	10639150	2180	2180	2180	2180	0
120	20240926	192100	10639150	2180	2180	2180	2180	0
121	20240926	192000	10639150	2180	2180	2180	2180	0
122	20240926	191900	10639150	2180	2180	2180	2180	40
123	20240926	191800	10639150	2180	2180	2180	2180	0
124	20240926	191700	10639150	2180	2180	2180	2180	0
125	20240926	191600	10639150	2180	2180	2180	2180	0
126	20240926	191500	10639150	2180	2180	2180	2180	0
127	20240926	191400	10639150	2180	2180	2180	2180	0
128	20240926	191300	10639150	2180	2180	2180	2180	0
129	20240926	191200	10639150	2180	2180	2180	2180	0
130	20240926	191100	10639150	2180	2180	2180	2180	0
131	20240926	191000	10639150	2180	2180	2180	2180	0
132	20240926	190900	10639150	2180	2180	2180	2180	0
133	20240926	190800	10639150	2180	2180	2180	2180	0
134	20240926	190700	10639150	2180	2180	2180	2180	0
135	20240926	190600	10639150	2180	2180	2180	2180	0
136	20240926	190500	10639150	2180	2180	2180	2180	0
137	20240926	190400	10639150	2180	2180	2180	2180	0
138	20240926	190300	10639150	2180	2180	2180	2180	0
139	20240926	190200	10639150	2180	2180	2180	2180	0
140	20240926	190100	10639150	2180	2180	2180	2180	0
141	20240926	190000	10639150	2180	2180	2180	2180	0
142	20240926	185900	10639150	2180	2180	2180	2180	0
143	20240926	185800	10639150	2180	2180	2180	2180	0
144	20240926	185700	10639150	2180	2180	2180	2180	0
145	20240926	185600	10639150	2180	2180	2180	2180	0
146	20240926	185500	10639150	2180	2180	2180	2180	0
147	20240926	185400	10639150	2180	2180	2180	2180	0
148	20240926	185300	10639150	2180	2180	2180	2180	0
149	20240926	185200	10639150	2180	2180	2180	2180	0
150	20240926	185100	10639150	2180	2180	2180	2180	0
151	20240926	185000	10639150	2180	2180	2180	2180	0
152	20240926	184900	10639150	2180	2180	2180	2180	40
153	20240926	184800	10639150	2180	2180	2180	2180	0
154	20240926	184700	10639150	2180	2180	2180	2180	0
155	20240926	184600	10639150	2180	2180	2180	2180	0
156	20240926	184500	10639150	2180	2180	2180	2180	0
157	20240926	184400	10639150	2180	2180	2180	2180	0
158	20240926	184300	10639150	2180	2180	2180	2180	0
159	20240926	184200	10639150	2180	2180	2180	2180	0
160	20240926	184100	10639150	2180	2180	2180	2180	0
161	20240926	184000	10639150	2180	2180	2180	2180	0
162	20240926	183900	10639150	2180	2180	2180	2180	0
163	20240926	183800	10639150	2180	2180	2180	2180	0
164	20240926	183700	10639150	2180	2180	2180	2180	0
165	20240926	183600	10639150	2180	2180	2180	2180	0
166	20240926	183500	10639150	2180	2180	2180	2180	0
167	20240926	183400	10639150	2180	2180	2180	2180	0
168	20240926	183300	10639150	2180	2180	2180	2180	0
169	20240926	183200	10639150	2180	2180	2180	2180	0
170	20240926	183100	10639150	2180	2180	2180	2180	0
171	20240926	183000	10639150	2180	2180	2180	2180	0
172	20240926	182900	10639150	2180	2180	2180	2180	0
173	20240926	182800	10639150	2180	2180	2180	2180	0
174	20240926	182700	10639150	2180	2180	2180	2180	0
175	20240926	182600	10639150	2180	2180	2180	2180	0
176	20240926	182500	10639150	2180	2180	2180	2180	0
177	20240926	182400	10639150	2180	2180	2180	2180	0
178	20240926	182300	10639150	2180	2180	2180	2180	0
179	20240926	182200	10639150	2180	2180	2180	2180	0
180	20240926	182100	10639150	2180	2180	2180	2180	0
181	20240926	182000	10639150	2180	2180	2180	2180	0
182	20240926	181900	10639150	2180	2180	2180	2180	40
183	20240926	181800	10639150	2180	2180	2180	2180	0
184	20240926	181700	10639150	2180	2180	2180	2180	0
185	20240926	181600	10639150	2180	2180	2180	2180	0
186	20240926	181500	10639150	2180	2180	2180	2180	0
187	20240926	181400	10639150	2180	2180	2180	2180	0
188	20240926	181300	10639150	2180	2180	2180	2180	0
189	20240926	181200	10639150	2180	2180	2180	2180	0
190	20240926	181100	10639150	2180	2180	2180	2180	0
191	20240926	181000	10639150	2180	2180	2180	2180	0
192	20240926	180900	10639150	2180	2180	2180	2180	0
193	20240926	180800	10639150	2180	2180	2180	2180	0
194	20240926	180700	10639150	2180	2180	2180	2180	0
195	20240926	180600	10639150	2180	2180	2180	2180	0
196	20240926	180500	10639150	2180	2180	2180	2180	0
197	20240926	180400	10639150	2180	2180	2180	2180	0
198	20240926	180300	10639150	2180	2180	2180	2180	0
199	20240926	180200	10639150	2180	2180	2180	2180	0
200	20240926	180100	10639150	2180	2180	2180	2180	0
201	20240926	180000	10639150	2180	2180	2180	2180	0
202	20240926	175900	10639150	2180	2180	2180	2180	0
203	20240926	175800	10639150	2180	2180	2180	2180	0
204	20240926	175700	10639150	2180	2180	2180	2180	0
205	20240926	175600	10639150	2180	2180	2180	2180	0
206	20240926	175500	10639150	2180	2180	2180	2180	0
207	20240926	175400	10639150	2180	2180	2180	2180	0
208	20240926	175300	10639150	2180	2180	2180	2180	0
209	20240926	175200	10639150	2180	2180	2180	2180	0
210	20240926	175100	10639150	2180	2180	2180	2180	0
211	20240926	175000	10639150	2180	2180	2180	2180	0
212	20240926	174900	10639150	2180	2180	2180	2180	40
213	20240926	174800	10639150	2180	2180	2180	2180	0
214	20240926	174700	10639150	2180	2180	2180	2180	0
215	20240926	174600	10639150	2180	2180	2180	2180	0
216	20240926	174500	10639150	2180	2180	2180	2180	0
217	20240926	174400	10639150	2180	2180	2180	2180	0
218	20240926	174300	10639150	2180	2180	2180	2180	0
219	20240926	174200	10639150	2180	2180	2180	2180	0
220	20240926	174100	10639150	2180	2180	2180	2180	0
221	20240926	174000	10639150	2180	2180	2180	2180	0
222	20240926	173900	10639150	2180	2180	2180	2180	0
223	20240926	173800	10639150	2180	2180	2180	2180	0
224	20240926	173700	10639150	2180	2180	2180	2180	0
225	20240926	173600	10639150	2180	2180	2180	2180	0
226	20240926	173500	10639150	2180	2180	2180	2180	0
227	20240926	173400	10639150	2180	2180	2180	2180	0
228	20240926	173300	10639150	2180	2180	2180	2180	0
229	20240926	173200	10639150	2180	2180	2180	2180	0
230	20240926	173100	10639150	2180	2180	2180	2180	0
231	20240926	173000	10639150	2180	2180	2180	2180	0
232	20240926	172900	10639150	2180	2180	2180	2180	0
233	20240926	172800	10639150	2180	2180	2180	2180	0
234	20240926	172700	10639150	2180	2180	2180	2180	0
235	20240926	172600	10639150	2180	2180	2180	2180	0
236	20240926	172500	10639150	2180	2180	2180	2180	0
237	20240926	172400	10639150	2180	2180	2180	2180	0
238	20240926	172300	10639150	2180	2180	2180	2180	0
239	20240926	172200	10639150	2180	2180	2180	2180	0
240	20240926	172100	10639150	2180	2180	2180	2180	0
241	20240926	172000	10639150	2180	2180	2180	2180	0
242	20240926	171900	10639150	2180	2180	2180	2180	40
243	20240926	171800	10639150	2180	2180	2180	2180	0
244	20240926	171700	10639150	2180	2180	2180	2180	0
245	20240926	171600	10639150	2180	2180	2180	2180	0
246	20240926	171500	10639150	2180	2180	2180	2180	0
247	20240926	171400	10639150	2180	2180	2180	2180	0
248	20240926	171300	10639150	2180	2180	2180	2180	0
249	20240926	171200	10639150	2180	2180	2180	2180	0
250	20240926	171100	10639150	2180	2180	2180	2180	0
251	20240926	171000	10639150	2180	2180	2180	2180	0
252	20240926	170900	10639150	2180	2180	2180	2180	0
253	20240926	170800	10639150	2180	2180	2180	2180	0
254	20240926	170700	10639150	2180	2180	2180	2180	0
255	20240926	170600	10639150	2180	2180	2180	2180	0
256	20240926	170500	10639150	2180	2180	2180	2180	0
257	20240926	170400	10639150	2180	2180	2180	2180	0
258	20240926	170300	10639150	2180	2180	2180	2180	0
259	20240926	170200	10639150	2180	2180	2180	2180	0
260	20240926	170100	10639150	2180	2180	2180	2180	0
261	20240926	170000	10639150	2180	2180	2180	2180	0
262	20240926	165900	10639150	2180	2180	2180	2180	0
263	20240926	165800	10639150	2180	2180	2180	2180	0
264	20240926	165700	10639150	2180	2180	2180	2180	0
265	20240926	165600	10639150	2180	2180	2180	2180	0
266	20240926	165500	10639150	2180	2180	2180	2180	0
267	20240926	165400	10639150	2180	2180	2180	2180	0
268	20240926	165300	10639150	2180	2180	2180	2180	0
269	20240926	165200	10639150	2180	2180	2180	2180	0
270	20240926	165100	10639150	2180	2180	2180	2180	0
271	20240926	165000	10639150	2180	2180	2180	2180	0
272	20240926	164900	10639150	2180	2180	2180	2180	40
273	20240926	164800	10639150	2180	2180	2180	2180	0
274	20240926	164700	10639150	2180	2180	2180	2180	0
275	20240926	164600	10639150	2180	2180	2180	2180	0
276	20240926	164500	10639150	2180	2180	2180	2180	0
277	20240926	164400	10639150	2180	2180	2180	2180	0
278	20240926	164300	10639150	2180	2180	2180	2180	0
279	20240926	164200	10639150	2180	2180	2180	2180	0
280	20240926	164100	10639150	2180	2180	2180	2180	0
281	20240926	164000	10639150	2180	2180	2180	2180	0
282	20240926	163900	10639150	2180	2180	2180	2180	0
283	20240926	163800	10639150	2180	2180	2180	2180	0
284	20240926	163700	10639150	2180	2180	2180	2180	0
285	20240926	163600	10639150	2180	2180	2180	2180	0
286	20240926	163500	10639150	2180	2180	2180	2180	0
287	20240926	163400	10639150	2180	2180	2180	2180	0
288	20240926	163300	10639150	2180	2180	2180	2180	0
289	20240926	163200	10639150	2180	2180	2180	2180	0
290	20240926	163100	10639150	2180	2180	2180	2180	0
291	20240926	163000	10639150	2180	2180	2180	2180	0
292	20240926	162900	10639150	2180	2180	2180	2180	0
293	20240926	162800	10639150	2180	2180	2180	2180	0
294	20240926	162700	10639150	2180	2180	2180	2180	0
295	20240926	162600	10639150	2180	2180	2180	2180	0
296	20240926	162500	10639150	2180	2180	2180	2180	0
297	20240926	162400	10639150	2180	2180	2180	2180	0
298	20240926	162300	10639150	2180	2180	2180	2180	0
299	20240926	162200	10639150	2180	2180	2180	2180	0
300	20240926	162100	10639150	2180	2180	2180	2180	0
301	20240926	162000	10639150	2180	2180	2180	2180	0
302	20240926	161900	10639150	2180	2180	2180	2180	40
303	20240926	161800	10639150	2180	2180	2180	2180	0
304	20240926	161700	10639150	2180	2180	2180	2180	0
305	20240926	161600	10639150	2180	2180	2180	2180	0
306	20240926	161500	10639150	2180	2180	2180	2180	0
307	20240926	161400	10639150	2180	2180	2180	2180	0
308	20240926	161300	10639150	2180	2180	2180	2180	0
309	20240926	161200	10639150	2180	2180	2180	2180	0
310	20240926	161100	10639150	2180	2180	2180	2180	0
311	20240926	161000	10639150	2180	2180	2180	2180	0
312	20240926	160900	10639150	2180	2180	2180	2180	0
313	20240926	160800	10639150	2180	2180	2180	2180	0
314	20240926	160700	10639150	2180	2180	2180	2180	0
315	20240926	160600	10639150	2180	2180	2180	2180	0
316	20240926	160500	10639150	2180	2180	2180	2180	0
317	20240926	160400	10639150	2180	2180	2180	2180	0
318	20240926	160300	10639150	2180	2180	2180	2180	0
319	20240926	160200	10639150	2180	2180	2180	2180	0
320	20240926	160100	10639150	2180	2180	2180	2180	0
321	20240926	160000	10639150	2180	2180	2180	2180	0
322	20240926	155900	10639150	2180	2180	2180	2180	0
323	20240926	155800	10639150	2180	2180	2180	2180	0
324	20240926	155700	10639150	2180	2180	2180	2180	0
325	20240926	155600	10639150	2180	2180	2180	2180	0
326	20240926	155500	10639150	2180	2180	2180	2180	0
327	20240926	155400	10639150	2180	2180	2180	2180	0
328	20240926	155300	10639150	2180	2180	2180	2180	0
329	20240926	155200	10639150	2180	2180	2180	2180	0
330	20240926	155100	10639150	2180	2180	2180	2180	0
331	20240926	155000	10639150	2180	2180	2180	2180	0
332	20240926	154900	10639150	2180	2180	2180	2180	40
333	20240926	154800	10639150	2180	2180	2180	2180	0
334	20240926	154700	10639150	2180	2180	2180	2180	0
335	20240926	154600	10639150	2180	2180	2180	2180	0
336	20240926	154500	10639150	2180	2180	2180	2180	0
337	20240926	154400	10639150	2180	2180	2180	2180	0
338	20240926	154300	10639150	2180	2180	2180	2180	0
339	20240926	154200	10639150	2180	2180	2180	2180	0
340	20240926	154100	10639150	2180	2180	2180	2180	0
341	20240926	154000	10639150	2180	2180	2180	2180	0
342	20240926	153900	10639150	2180	2180	2180	2180	0
343	20240926	153800	10639150	2180	2180	2180	2180	0
344	20240926	153700	10639150	2180	2180	2180	2180	0
345	20240926	153600	10639150	2180	2180	2180	2180	0
346	20240926	153500	10639150	2180	2180	2180	2180	0
347	20240926	153400	10639150	2180	2180	2180	2180	0
348	20240926	153300	10639150	2180	2180	2180	2180	0
349	20240926	153200	10639150	2180	2180	2180	2180	0
350	20240926	153100	10639150	2180	2180	2180	2180	0
351	20240926	153000	10639150	2180	2180	2180	2180	40
352	20240926	152900	10551950	2185	2185	2185	2185	0
353	20240926	152800	10551950	2185	2185	2185	2185	0
354	20240926	152700	10551950	2185	2185	2185	2185	0
355	20240926	152600	10551950	2185	2185	2185	2185	0
356	20240926	152500	10551950	2185	2185	2185	2185	0
357	20240926	152400	10551950	2185	2185	2185	2185	0
358	20240926	152300	10551950	2185	2185	2185	2185	0
359	20240926	152200	10551950	2185	2185	2185	2185	0
360	20240926	152100	10551950	2185	2185	2185	2185	0
361	20240926	152000	10551950	2185	2185	2185	2185	0
362	20240926	151900	10551950	2185	2185	2185	2185	0
363	20240926	151800	10551950	2185	2185	2185	2185	0
364	20240926	151700	10551950	2185	2185	2185	2185	0
365	20240926	151600	10551950	2185	2185	2185	2185	0
366	20240926	151500	10551950	2185	2185	2185	2185	0
367	20240926	151400	10551950	2185	2185	2185	2185	0
368	20240926	151300	10551950	2185	2185	2185	2185	0
369	20240926	151200	10551950	2185	2185	2185	2185	2
370	20240926	151100	10547580	2185	2185	2185	2185	0
371	20240926	151000	10547580	2185	2185	2185	2185	0
372	20240926	150900	10547580	2185	2185	2185	2185	0
373	20240926	150800	10547580	2185	2185	2185	2185	0
374	20240926	150700	10547580	2185	2185	2185	2185	0
375	20240926	150600	10547580	2185	2185	2185	2185	0
376	20240926	150500	10547580	2185	2185	2185	2185	1
377	20240926	150400	10545395	2165	2165	2165	2165	0
378	20240926	150300	10545395	2165	2165	2165	2165	0
379	20240926	150200	10545395	2165	2165	2165	2165	0
380	20240926	150100	10545395	2165	2165	2165	2165	1
381	20240926	150000	10543230	2165	2165	2165	2165	0
382	20240926	145900	10543230	2165	2165	2165	2165	11
383	20240926	145800	10519415	2165	2165	2165	2165	157
384	20240926	145700	10179510	2185	2185	2185	2185	0
385	20240926	145600	10179510	2185	2185	2185	2185	0
386	20240926	145500	10179510	2185	2185	2185	2185	10
387	20240926	145400	10157660	2165	2170	2170	2165	400
388	20240926	145300	9290480	2170	2170	2170	2170	0
389	20240926	145200	9290480	2170	2170	2170	2170	0
390	20240926	145100	9290480	2170	2170	2170	2170	0
391	20240926	145000	9290480	2170	2170	2170	2170	0
392	20240926	144900	9290480	2170	2175	2175	2170	829
393	20240926	144800	7489040	2205	2205	2205	2205	0
394	20240926	144700	7489040	2205	2205	2205	2205	0
395	20240926	144600	7489040	2205	2205	2205	2205	0
396	20240926	144500	7489040	2205	2205	2205	2205	0
397	20240926	144400	7489040	2205	2205	2205	2205	0
398	20240926	144300	7489040	2205	2205	2205	2205	0
399	20240926	144200	7489040	2205	2205	2205	2205	0
400	20240926	144100	7489040	2205	2205	2205	2205	0
401	20240926	144000	7489040	2205	2205	2205	2205	0
402	20240926	143900	7489040	2205	2205	2205	2205	0
403	20240926	143800	7489040	2205	2205	2205	2205	0
404	20240926	143700	7489040	2205	2205	2205	2205	0
405	20240926	143600	7489040	2205	2205	2205	2205	0
406	20240926	143500	7489040	2205	2205	2205	2205	0
407	20240926	143400	7489040	2205	2205	2205	2205	0
408	20240926	143300	7489040	2205	2205	2205	2205	0
409	20240926	143200	7489040	2205	2205	2205	2205	0
410	20240926	143100	7489040	2205	2205	2205	2205	0
411	20240926	143000	7489040	2205	2205	2205	2205	0
412	20240926	142900	7489040	2205	2205	2205	2205	0
413	20240926	142800	7489040	2205	2205	2205	2205	14
414	20240926	142700	7458170	2210	2210	2210	2210	0
415	20240926	142600	7458170	2210	2210	2210	2210	0
416	20240926	142500	7458170	2210	2210	2210	2210	0
417	20240926	142400	7458170	2210	2210	2210	2210	0
418	20240926	142300	7458170	2210	2210	2210	2210	1
419	20240926	142200	7455960	2175	2175	2175	2175	0
420	20240926	142100	7455960	2175	2175	2175	2175	0
421	20240926	142000	7455960	2175	2175	2175	2175	0
422	20240926	141900	7455960	2175	2175	2175	2175	0
423	20240926	141800	7455960	2175	2175	2175	2175	0
424	20240926	141700	7455960	2175	2175	2175	2175	0
425	20240926	141600	7455960	2175	2175	2175	2175	0
426	20240926	141500	7455960	2175	2175	2175	2175	0
427	20240926	141400	7455960	2175	2175	2175	2175	0
428	20240926	141300	7455960	2175	2175	2175	2175	0
429	20240926	141200	7455960	2175	2175	2175	2175	0
430	20240926	141100	7455960	2175	2175	2175	2175	0
431	20240926	141000	7455960	2175	2175	2175	2175	0
432	20240926	140900	7455960	2175	2175	2175	2175	0
433	20240926	140800	7455960	2175	2175	2175	2175	0
434	20240926	140700	7455960	2175	2175	2175	2175	0
435	20240926	140600	7455960	2175	2175	2175	2175	0
436	20240926	140500	7455960	2175	2175	2175	2175	0
437	20240926	140400	7455960	2175	2175	2175	2175	0
438	20240926	140300	7455960	2175	2175	2175	2175	0
439	20240926	140200	7455960	2175	2175	2175	2175	0
440	20240926	140100	7455960	2175	2175	2175	2175	0
441	20240926	140000	7455960	2175	2175	2175	2175	0
442	20240926	135900	7455960	2175	2175	2175	2175	0
443	20240926	135800	7455960	2175	2175	2175	2175	0
444	20240926	135700	7455960	2175	2175	2175	2175	0
445	20240926	135600	7455960	2175	2175	2175	2175	0
446	20240926	135500	7455960	2175	2175	2175	2175	0
447	20240926	135400	7455960	2175	2175	2175	2175	0
448	20240926	135300	7455960	2175	2175	2175	2175	0
449	20240926	135200	7455960	2175	2175	2175	2175	0
450	20240926	135100	7455960	2175	2175	2175	2175	0
451	20240926	135000	7455960	2175	2175	2175	2175	0
452	20240926	134900	7455960	2175	2175	2175	2175	0
453	20240926	134800	7455960	2175	2175	2175	2175	0
454	20240926	134700	7455960	2175	2175	2175	2175	0
455	20240926	134600	7455960	2175	2175	2175	2175	0
456	20240926	134500	7455960	2175	2175	2175	2175	0
457	20240926	134400	7455960	2175	2185	2185	2175	307
458	20240926	134300	6787310	2190	2190	2190	2190	0
459	20240926	134200	6787310	2190	2190	2190	2190	0
460	20240926	134100	6787310	2190	2190	2190	2190	0
461	20240926	134000	6787310	2190	2190	2190	2190	0
462	20240926	133900	6787310	2190	2190	2190	2190	0
463	20240926	133800	6787310	2190	2190	2190	2190	0
464	20240926	133700	6787310	2190	2190	2190	2190	0
465	20240926	133600	6787310	2190	2190	2190	2190	0
466	20240926	133500	6787310	2190	2190	2190	2190	0
467	20240926	133400	6787310	2190	2190	2190	2190	0
468	20240926	133300	6787310	2190	2190	2190	2190	0
469	20240926	133200	6787310	2190	2190	2190	2190	0
470	20240926	133100	6787310	2190	2190	2190	2190	0
471	20240926	133000	6787310	2190	2190	2190	2190	0
472	20240926	132900	6787310	2190	2190	2190	2190	0
473	20240926	132800	6787310	2190	2190	2190	2190	0
474	20240926	132700	6787310	2190	2190	2190	2190	0
475	20240926	132600	6787310	2190	2190	2190	2190	0
476	20240926	132500	6787310	2190	2190	2190	2190	0
477	20240926	132400	6787310	2190	2190	2190	2190	7
478	20240926	132300	6771980	2190	2190	2190	2190	0
479	20240926	132200	6771980	2190	2190	2190	2190	0
480	20240926	132100	6771980	2190	2190	2190	2190	0
481	20240926	132000	6771980	2190	2190	2190	2190	0
482	20240926	131900	6771980	2190	2190	2190	2190	0
483	20240926	131800	6771980	2190	2190	2190	2190	0
484	20240926	131700	6771980	2190	2190	2190	2190	0
485	20240926	131600	6771980	2190	2190	2190	2190	1
486	20240926	131500	6769790	2195	2195	2195	2195	0
487	20240926	131400	6769790	2195	2195	2195	2195	0
488	20240926	131300	6769790	2195	2195	2195	2195	2
489	20240926	131200	6765400	2195	2195	2195	2195	0
490	20240926	131100	6765400	2195	2195	2195	2195	0
491	20240926	131000	6765400	2195	2195	2195	2195	0
492	20240926	130900	6765400	2195	2195	2195	2195	0
493	20240926	130800	6765400	2195	2195	2195	2195	0
494	20240926	130700	6765400	2195	2195	2195	2195	0
495	20240926	130600	6765400	2195	2200	2200	2195	2
496	20240926	130500	6761005	2205	2205	2205	2205	0
497	20240926	130400	6761005	2205	2205	2205	2205	0
498	20240926	130300	6761005	2205	2205	2205	2205	0
499	20240926	130200	6761005	2205	2205	2205	2205	0
500	20240926	130100	6761005	2205	2205	2205	2205	0
501	20240926	130000	6761005	2205	2205	2205	2205	0
502	20240926	125900	6761005	2205	2205	2205	2205	0
503	20240926	125800	6761005	2205	2205	2205	2205	0
504	20240926	125700	6761005	2205	2205	2205	2205	0
505	20240926	125600	6761005	2205	2205	2205	2205	0
506	20240926	125500	6761005	2205	2205	2205	2205	0
507	20240926	125400	6761005	2205	2205	2205	2205	0
508	20240926	125300	6761005	2205	2205	2205	2205	0
509	20240926	125200	6761005	2205	2205	2205	2205	0
510	20240926	125100	6761005	2205	2205	2205	2205	0
511	20240926	125000	6761005	2205	2205	2205	2205	0
512	20240926	124900	6761005	2205	2205	2205	2205	0
513	20240926	124800	6761005	2205	2205	2205	2205	0
514	20240926	124700	6761005	2205	2205	2205	2205	0
515	20240926	124600	6761005	2205	2205	2205	2205	0
516	20240926	124500	6761005	2205	2205	2205	2205	0
517	20240926	124400	6761005	2205	2205	2205	2205	0
518	20240926	124300	6761005	2205	2205	2205	2205	0
519	20240926	124200	6761005	2205	2205	2205	2205	0
520	20240926	124100	6761005	2205	2205	2205	2205	0
521	20240926	124000	6761005	2205	2205	2205	2205	0
522	20240926	123900	6761005	2205	2205	2205	2205	0
523	20240926	123800	6761005	2205	2205	2205	2205	1
524	20240926	123700	6758800	2210	2215	2215	2210	2
525	20240926	123600	6754375	2220	2220	2220	2220	0
526	20240926	123500	6754375	2220	2220	2220	2220	0
527	20240926	123400	6754375	2220	2220	2220	2220	0
528	20240926	123300	6754375	2220	2220	2220	2220	0
529	20240926	123200	6754375	2220	2220	2220	2220	0
530	20240926	123100	6754375	2220	2220	2220	2220	0
531	20240926	123000	6754375	2220	2220	2220	2220	0
532	20240926	122900	6754375	2220	2220	2220	2220	0
533	20240926	122800	6754375	2220	2220	2220	2220	0
534	20240926	122700	6754375	2220	2220	2220	2220	0
535	20240926	122600	6754375	2220	2220	2220	2220	0
536	20240926	122500	6754375	2220	2220	2220	2220	0
537	20240926	122400	6754375	2220	2220	2220	2220	0
538	20240926	122300	6754375	2220	2220	2220	2220	0
539	20240926	122200	6754375	2220	2220	2220	2220	0
540	20240926	122100	6754375	2220	2220	2220	2220	0
541	20240926	122000	6754375	2220	2220	2220	2220	0
542	20240926	121900	6754375	2220	2220	2220	2220	0
543	20240926	121800	6754375	2220	2220	2220	2220	0
544	20240926	121700	6754375	2220	2220	2220	2220	0
545	20240926	121600	6754375	2220	2220	2220	2220	0
546	20240926	121500	6754375	2220	2220	2220	2220	105
547	20240926	121400	6521275	2220	2220	2220	2220	60
548	20240926	121300	6388075	2220	2220	2220	2220	0
549	20240926	121200	6388075	2220	2220	2220	2220	0
550	20240926	121100	6388075	2220	2220	2220	2220	0
551	20240926	121000	6388075	2220	2220	2220	2220	0
552	20240926	120900	6388075	2220	2220	2220	2220	0
553	20240926	120800	6388075	2220	2220	2220	2220	0
554	20240926	120700	6388075	2220	2220	2220	2220	0
555	20240926	120600	6388075	2220	2220	2220	2220	0
556	20240926	120500	6388075	2220	2220	2220	2220	0
557	20240926	120400	6388075	2220	2220	2220	2220	0
558	20240926	120300	6388075	2220	2220	2220	2220	0
559	20240926	120200	6388075	2220	2220	2220	2220	0
560	20240926	120100	6388075	2220	2220	2220	2220	0
561	20240926	120000	6388075	2220	2220	2220	2220	0
562	20240926	115900	6388075	2220	2220	2220	2220	0
563	20240926	115800	6388075	2220	2220	2220	2220	0
564	20240926	115700	6388075	2220	2220	2220	2220	0
565	20240926	115600	6388075	2220	2220	2220	2220	0
566	20240926	115500	6388075	2220	2220	2220	2220	0
567	20240926	115400	6388075	2220	2220	2220	2220	0
568	20240926	115300	6388075	2220	2220	2220	2220	0
569	20240926	115200	6388075	2220	2220	2220	2220	0
570	20240926	115100	6388075	2220	2220	2220	2220	0
571	20240926	115000	6388075	2220	2220	2220	2220	0
572	20240926	114900	6388075	2220	2220	2220	2220	0
573	20240926	114800	6388075	2220	2220	2220	2220	0
574	20240926	114700	6388075	2220	2220	2220	2220	0
575	20240926	114600	6388075	2220	2220	2220	2220	0
576	20240926	114500	6388075	2220	2220	2220	2220	7
577	20240926	114400	6372535	2220	2220	2220	2220	0
578	20240926	114300	6372535	2220	2220	2220	2220	0
579	20240926	114200	6372535	2220	2220	2220	2220	0
580	20240926	114100	6372535	2220	2220	2220	2220	0
581	20240926	114000	6372535	2220	2220	2220	2220	0
582	20240926	113900	6372535	2220	2220	2220	2220	0
583	20240926	113800	6372535	2220	2220	2220	2220	0
584	20240926	113700	6372535	2220	2220	2220	2220	200
585	20240926	113600	5928535	2225	2225	2225	2225	0
586	20240926	113500	5928535	2225	2225	2225	2225	0
587	20240926	113400	5928535	2225	2225	2225	2225	0
588	20240926	113300	5928535	2225	2225	2225	2225	0
589	20240926	113200	5928535	2225	2225	2225	2225	0
590	20240926	113100	5928535	2225	2225	2225	2225	0
591	20240926	113000	5928535	2225	2225	2225	2225	0
592	20240926	112900	5928535	2225	2225	2225	2225	0
593	20240926	112800	5928535	2225	2225	2225	2225	0
594	20240926	112700	5928535	2225	2225	2225	2225	0
595	20240926	112600	5928535	2225	2225	2225	2225	0
596	20240926	112500	5928535	2225	2225	2225	2225	0
597	20240926	112400	5928535	2225	2225	2225	2225	0
598	20240926	112300	5928535	2225	2225	2225	2225	0
599	20240926	112200	5928535	2225	2225	2225	2225	0
600	20240926	112100	5928535	2225	2225	2225	2225	0
601	20240926	112000	5928535	2225	2225	2225	2225	0
602	20240926	111900	5928535	2225	2225	2225	2225	0
603	20240926	111800	5928535	2225	2225	2225	2225	0
604	20240926	111700	5928535	2225	2225	2225	2225	0
605	20240926	111600	5928535	2225	2225	2225	2225	0
606	20240926	111500	5928535	2225	2225	2225	2225	0
607	20240926	111400	5928535	2225	2225	2225	2225	0
608	20240926	111300	5928535	2225	2225	2225	2225	0
609	20240926	111200	5928535	2225	2225	2225	2225	0
610	20240926	111100	5928535	2225	2225	2225	2225	0
611	20240926	111000	5928535	2225	2225	2225	2225	0
612	20240926	110900	5928535	2225	2225	2225	2225	0
613	20240926	110800	5928535	2225	2225	2225	2225	0
614	20240926	110700	5928535	2225	2225	2225	2225	0
615	20240926	110600	5928535	2225	2225	2225	2225	0
616	20240926	110500	5928535	2225	2225	2225	2225	0
617	20240926	110400	5928535	2225	2225	2225	2225	0
618	20240926	110300	5928535	2225	2225	2225	2225	0
619	20240926	110200	5928535	2225	2225	2225	2225	0
620	20240926	110100	5928535	2225	2225	2225	2225	0
621	20240926	110000	5928535	2225	2225	2225	2225	0
622	20240926	105900	5928535	2225	2225	2225	2225	0
623	20240926	105800	5928535	2225	2225	2225	2225	0
624	20240926	105700	5928535	2225	2225	2225	2225	0
625	20240926	105600	5928535	2225	2225	2225	2225	300
626	20240926	105500	5261035	2225	2225	2225	2225	100
627	20240926	105400	5038535	2215	2215	2215	2215	0
628	20240926	105300	5038535	2215	2215	2215	2215	0
629	20240926	105200	5038535	2215	2215	2215	2215	0
630	20240926	105100	5038535	2215	2215	2215	2215	0
631	20240926	105000	5038535	2215	2215	2215	2215	0
632	20240926	104900	5038535	2215	2215	2215	2215	0
633	20240926	104800	5038535	2215	2215	2215	2215	0
634	20240926	104700	5038535	2215	2215	2215	2215	0
635	20240926	104600	5038535	2215	2215	2215	2215	506
636	20240926	104500	3917745	2215	2215	2215	2215	0
637	20240926	104400	3917745	2215	2215	2215	2215	0
638	20240926	104300	3917745	2215	2215	2215	2215	0
639	20240926	104200	3917745	2215	2215	2215	2215	1
640	20240926	104100	3915530	2215	2215	2215	2215	0
641	20240926	104000	3915530	2215	2215	2215	2215	0
642	20240926	103900	3915530	2215	2215	2215	2215	12
643	20240926	103800	3888950	2215	2215	2215	2215	31
644	20240926	103700	3820285	2220	2220	2220	2220	0
645	20240926	103600	3820285	2220	2220	2220	2220	0
646	20240926	103500	3820285	2220	2220	2220	2220	0
647	20240926	103400	3820285	2220	2220	2220	2220	0
648	20240926	103300	3820285	2220	2220	2220	2220	0
649	20240926	103200	3820285	2220	2220	2220	2220	0
650	20240926	103100	3820285	2220	2220	2220	2220	0
651	20240926	103000	3820285	2220	2220	2220	2220	0
652	20240926	102900	3820285	2220	2220	2220	2220	0
653	20240926	102800	3820285	2220	2220	2220	2220	0
654	20240926	102700	3820285	2220	2220	2220	2220	3
655	20240926	102600	3813625	2215	2215	2215	2215	0
656	20240926	102500	3813625	2215	2215	2215	2215	0
657	20240926	102400	3813625	2215	2215	2215	2215	0
658	20240926	102300	3813625	2215	2215	2215	2215	0
659	20240926	102200	3813625	2215	2215	2215	2215	257
660	20240926	102100	3244370	2215	2215	2215	2215	1
661	20240926	102000	3242155	2225	2225	2225	2225	0
662	20240926	101900	3242155	2225	2225	2225	2225	0
663	20240926	101800	3242155	2225	2225	2225	2225	0
664	20240926	101700	3242155	2225	2225	2225	2225	0
665	20240926	101600	3242155	2225	2225	2225	2225	2
666	20240926	101500	3237705	2195	2195	2195	2195	0
667	20240926	101400	3237705	2195	2195	2195	2195	0
668	20240926	101300	3237705	2195	2195	2195	2195	72
669	20240926	101200	3079665	2195	2195	2195	2195	500
670	20240926	101100	1982165	2195	2195	2195	2195	886
671	20240926	101000	37395	2195	2195	2195	2195	0
672	20240926	100900	37395	2195	2195	2195	2195	0
673	20240926	100800	37395	2195	2195	2195	2195	0
674	20240926	100700	37395	2195	2195	2195	2195	0
675	20240926	100600	37395	2195	2195	2195	2195	0
676	20240926	100500	37395	2195	2195	2195	2195	0
677	20240926	100400	37395	2195	2195	2195	2195	0
678	20240926	100300	37395	2195	2195	2195	2195	0
679	20240926	100200	37395	2195	2195	2195	2195	0
680	20240926	100100	37395	2195	2195	2195	2195	0
681	20240926	100000	37395	2195	2195	2195	2195	0
682	20240926	095900	37395	2195	2195	2195	2195	0
683	20240926	095800	37395	2195	2195	2195	2195	0
684	20240926	095700	37395	2195	2195	2195	2195	6
685	20240926	095600	24225	2195	2195	2195	2195	0
686	20240926	095500	24225	2195	2195	2195	2195	0
687	20240926	095400	24225	2195	2195	2195	2195	3
688	20240926	095300	17640	2195	2195	2195	2195	0
689	20240926	095200	17640	2195	2195	2195	2195	0
690	20240926	095100	17640	2195	2195	2195	2195	2
691	20240926	095000	13250	2165	2160	2165	2160	2
692	20240926	094900	8925	2235	2235	2235	2235	0
693	20240926	094800	8925	2235	2235	2235	2235	0
694	20240926	094700	8925	2235	2235	2235	2235	0
695	20240926	094600	8925	2235	2235	2235	2235	0
696	20240926	094500	8925	2235	2235	2235	2235	0
697	20240926	094400	8925	2235	2235	2235	2235	0
698	20240926	094300	8925	2235	2235	2235	2235	0
699	20240926	094200	8925	2235	2235	2235	2235	0
700	20240926	094100	8925	2235	2235	2235	2235	0
701	20240926	094000	8925	2235	2235	2235	2235	0
702	20240926	093900	8925	2235	2235	2235	2235	0
703	20240926	093800	8925	2235	2235	2235	2235	0
704	20240926	093700	8925	2235	2235	2235	2235	0
705	20240926	093600	8925	2235	2235	2235	2235	0
706	20240926	093500	8925	2235	2235	2235	2235	0
707	20240926	093400	8925	2235	2235	2235	2235	0
708	20240926	093300	8925	2235	2235	2235	2235	0
709	20240926	093200	8925	2235	2235	2235	2235	0
710	20240926	093100	8925	2235	2235	2235	2235	0
711	20240926	093000	8925	2235	2235	2235	2235	0
712	20240926	092900	8925	2235	2235	2235	2235	0
713	20240926	092800	8925	2235	2235	2235	2235	0
714	20240926	092700	8925	2235	2235	2235	2235	0
715	20240926	092600	8925	2235	2235	2235	2235	0
716	20240926	092500	8925	2235	2235	2235	2235	0
717	20240926	092400	8925	2235	2235	2235	2235	0
718	20240926	092300	8925	2235	2235	2235	2235	0
719	20240926	092200	8925	2235	2235	2235	2235	0
720	20240926	092100	8925	2235	2235	2235	2235	0
721	20240926	092000	8925	2235	2235	2235	2235	0
722	20240926	091900	8925	2235	2235	2235	2235	0
723	20240926	091800	8925	2235	2235	2235	2235	0
724	20240926	091700	8925	2235	2235	2235	2235	0
725	20240926	091600	8925	2235	2235	2235	2235	0
726	20240926	091500	8925	2235	2235	2235	2235	0
727	20240926	091400	8925	2235	2235	2235	2235	0
728	20240926	091300	8925	2235	2235	2235	2235	0
729	20240926	091200	8925	2235	2235	2235	2235	0
730	20240926	091100	8925	2235	2235	2235	2235	0
731	20240926	091000	8925	2235	2235	2235	2235	0
732	20240926	090900	8925	2235	2235	2235	2235	0
733	20240926	090800	8925	2235	2235	2235	2235	0
734	20240926	090700	8925	2235	2235	2235	2235	0
735	20240926	090600	8925	2235	2235	2235	2235	0
736	20240926	090500	8925	2235	2235	2235	2235	0
737	20240926	090400	8925	2235	2235	2235	2235	1
738	20240926	090300	6690	2240	2165	2240	2165	2
739	20240926	090200	2285	2285	2285	2285	2285	0
740	20240926	090100	2285	2285	2285	2285	2285	0
741	20240926	090000	2285	2285	2285	2285	2285	1