KissMeData/140520/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202500	18964950	2255	2255	2255	2255	291
3	20240924	202400	18964950	2255	2255	2255	2255	0
4	20240924	202300	18964950	2255	2255	2255	2255	0
5	20240924	202200	18964950	2255	2255	2255	2255	0
6	20240924	202100	18964950	2255	2255	2255	2255	0
7	20240924	202000	18964950	2255	2255	2255	2255	0
8	20240924	201900	18964950	2255	2255	2255	2255	0
9	20240924	201800	18964950	2255	2255	2255	2255	0
10	20240924	201700	18964950	2255	2255	2255	2255	0
11	20240924	201600	18964950	2255	2255	2255	2255	0
12	20240924	201500	18964950	2255	2255	2255	2255	0
13	20240924	201400	18964950	2255	2255	2255	2255	0
14	20240924	201300	18964950	2255	2255	2255	2255	0
15	20240924	201200	18964950	2255	2255	2255	2255	0
16	20240924	201100	18964950	2255	2255	2255	2255	0
17	20240924	201000	18964950	2255	2255	2255	2255	0
18	20240924	200900	18964950	2255	2255	2255	2255	0
19	20240924	200800	18964950	2255	2255	2255	2255	0
20	20240924	200700	18964950	2255	2255	2255	2255	0
21	20240924	200600	18964950	2255	2255	2255	2255	0
22	20240924	200500	18964950	2255	2255	2255	2255	0
23	20240924	200400	18964950	2255	2255	2255	2255	0
24	20240924	200300	18964950	2255	2255	2255	2255	0
25	20240924	200200	18964950	2255	2255	2255	2255	0
26	20240924	200100	18964950	2255	2255	2255	2255	0
27	20240924	200000	18964950	2255	2255	2255	2255	0
28	20240924	195900	18964950	2255	2255	2255	2255	0
29	20240924	195800	18964950	2255	2255	2255	2255	0
30	20240924	195700	18964950	2255	2255	2255	2255	0
31	20240924	195600	18964950	2255	2255	2255	2255	0
32	20240924	195500	18964950	2255	2255	2255	2255	291
33	20240924	195400	18964950	2255	2255	2255	2255	0
34	20240924	195300	18964950	2255	2255	2255	2255	0
35	20240924	195200	18964950	2255	2255	2255	2255	0
36	20240924	195100	18964950	2255	2255	2255	2255	0
37	20240924	195000	18964950	2255	2255	2255	2255	0
38	20240924	194900	18964950	2255	2255	2255	2255	0
39	20240924	194800	18964950	2255	2255	2255	2255	0
40	20240924	194700	18964950	2255	2255	2255	2255	0
41	20240924	194600	18964950	2255	2255	2255	2255	0
42	20240924	194500	18964950	2255	2255	2255	2255	0
43	20240924	194400	18964950	2255	2255	2255	2255	0
44	20240924	194300	18964950	2255	2255	2255	2255	0
45	20240924	194200	18964950	2255	2255	2255	2255	0
46	20240924	194100	18964950	2255	2255	2255	2255	0
47	20240924	194000	18964950	2255	2255	2255	2255	0
48	20240924	193900	18964950	2255	2255	2255	2255	0
49	20240924	193800	18964950	2255	2255	2255	2255	0
50	20240924	193700	18964950	2255	2255	2255	2255	0
51	20240924	193600	18964950	2255	2255	2255	2255	0
52	20240924	193500	18964950	2255	2255	2255	2255	0
53	20240924	193400	18964950	2255	2255	2255	2255	0
54	20240924	193300	18964950	2255	2255	2255	2255	0
55	20240924	193200	18964950	2255	2255	2255	2255	0
56	20240924	193100	18964950	2255	2255	2255	2255	0
57	20240924	193000	18964950	2255	2255	2255	2255	0
58	20240924	192900	18964950	2255	2255	2255	2255	0
59	20240924	192800	18964950	2255	2255	2255	2255	0
60	20240924	192700	18964950	2255	2255	2255	2255	0
61	20240924	192600	18964950	2255	2255	2255	2255	0
62	20240924	192500	18964950	2255	2255	2255	2255	291
63	20240924	192400	18964950	2255	2255	2255	2255	0
64	20240924	192300	18964950	2255	2255	2255	2255	0
65	20240924	192200	18964950	2255	2255	2255	2255	0
66	20240924	192100	18964950	2255	2255	2255	2255	0
67	20240924	192000	18964950	2255	2255	2255	2255	0
68	20240924	191900	18964950	2255	2255	2255	2255	0
69	20240924	191800	18964950	2255	2255	2255	2255	0
70	20240924	191700	18964950	2255	2255	2255	2255	0
71	20240924	191600	18964950	2255	2255	2255	2255	0
72	20240924	191500	18964950	2255	2255	2255	2255	0
73	20240924	191400	18964950	2255	2255	2255	2255	0
74	20240924	191300	18964950	2255	2255	2255	2255	0
75	20240924	191200	18964950	2255	2255	2255	2255	0
76	20240924	191100	18964950	2255	2255	2255	2255	0
77	20240924	191000	18964950	2255	2255	2255	2255	0
78	20240924	190900	18964950	2255	2255	2255	2255	0
79	20240924	190800	18964950	2255	2255	2255	2255	0
80	20240924	190700	18964950	2255	2255	2255	2255	0
81	20240924	190600	18964950	2255	2255	2255	2255	0
82	20240924	190500	18964950	2255	2255	2255	2255	0
83	20240924	190400	18964950	2255	2255	2255	2255	0
84	20240924	190300	18964950	2255	2255	2255	2255	0
85	20240924	190200	18964950	2255	2255	2255	2255	0
86	20240924	190100	18964950	2255	2255	2255	2255	0
87	20240924	190000	18964950	2255	2255	2255	2255	0
88	20240924	185900	18964950	2255	2255	2255	2255	0
89	20240924	185800	18964950	2255	2255	2255	2255	0
90	20240924	185700	18964950	2255	2255	2255	2255	0
91	20240924	185600	18964950	2255	2255	2255	2255	0
92	20240924	185500	18964950	2255	2255	2255	2255	291
93	20240924	185400	18964950	2255	2255	2255	2255	0
94	20240924	185300	18964950	2255	2255	2255	2255	0
95	20240924	185200	18964950	2255	2255	2255	2255	0
96	20240924	185100	18964950	2255	2255	2255	2255	0
97	20240924	185000	18964950	2255	2255	2255	2255	0
98	20240924	184900	18964950	2255	2255	2255	2255	0
99	20240924	184800	18964950	2255	2255	2255	2255	0
100	20240924	184700	18964950	2255	2255	2255	2255	0
101	20240924	184600	18964950	2255	2255	2255	2255	0
102	20240924	184500	18964950	2255	2255	2255	2255	0
103	20240924	184400	18964950	2255	2255	2255	2255	0
104	20240924	184300	18964950	2255	2255	2255	2255	0
105	20240924	184200	18964950	2255	2255	2255	2255	0
106	20240924	184100	18964950	2255	2255	2255	2255	0
107	20240924	184000	18964950	2255	2255	2255	2255	0
108	20240924	183900	18964950	2255	2255	2255	2255	0
109	20240924	183800	18964950	2255	2255	2255	2255	0
110	20240924	183700	18964950	2255	2255	2255	2255	0
111	20240924	183600	18964950	2255	2255	2255	2255	0
112	20240924	183500	18964950	2255	2255	2255	2255	0
113	20240924	183400	18964950	2255	2255	2255	2255	0
114	20240924	183300	18964950	2255	2255	2255	2255	0
115	20240924	183200	18964950	2255	2255	2255	2255	0
116	20240924	183100	18964950	2255	2255	2255	2255	0
117	20240924	183000	18964950	2255	2255	2255	2255	0
118	20240924	182900	18964950	2255	2255	2255	2255	0
119	20240924	182800	18964950	2255	2255	2255	2255	0
120	20240924	182700	18964950	2255	2255	2255	2255	0
121	20240924	182600	18964950	2255	2255	2255	2255	0
122	20240924	182500	18964950	2255	2255	2255	2255	291
123	20240924	182400	18964950	2255	2255	2255	2255	0
124	20240924	182300	18964950	2255	2255	2255	2255	0
125	20240924	182200	18964950	2255	2255	2255	2255	0
126	20240924	182100	18964950	2255	2255	2255	2255	0
127	20240924	182000	18964950	2255	2255	2255	2255	0
128	20240924	181900	18964950	2255	2255	2255	2255	0
129	20240924	181800	18964950	2255	2255	2255	2255	0
130	20240924	181700	18964950	2255	2255	2255	2255	0
131	20240924	181600	18964950	2255	2255	2255	2255	0
132	20240924	181500	18964950	2255	2255	2255	2255	0
133	20240924	181400	18964950	2255	2255	2255	2255	0
134	20240924	181300	18964950	2255	2255	2255	2255	0
135	20240924	181200	18964950	2255	2255	2255	2255	0
136	20240924	181100	18964950	2255	2255	2255	2255	0
137	20240924	181000	18964950	2255	2255	2255	2255	0
138	20240924	180900	18964950	2255	2255	2255	2255	0
139	20240924	180800	18964950	2255	2255	2255	2255	0
140	20240924	180700	18964950	2255	2255	2255	2255	0
141	20240924	180600	18964950	2255	2255	2255	2255	0
142	20240924	180500	18964950	2255	2255	2255	2255	0
143	20240924	180400	18964950	2255	2255	2255	2255	0
144	20240924	180300	18964950	2255	2255	2255	2255	0
145	20240924	180200	18964950	2255	2255	2255	2255	0
146	20240924	180100	18964950	2255	2255	2255	2255	0
147	20240924	180000	18964950	2255	2255	2255	2255	0
148	20240924	175900	18964950	2255	2255	2255	2255	0
149	20240924	175800	18964950	2255	2255	2255	2255	0
150	20240924	175700	18964950	2255	2255	2255	2255	0
151	20240924	175600	18964950	2255	2255	2255	2255	0
152	20240924	175500	18964950	2255	2255	2255	2255	291
153	20240924	175400	18964950	2255	2255	2255	2255	0
154	20240924	175300	18964950	2255	2255	2255	2255	0
155	20240924	175200	18964950	2255	2255	2255	2255	0
156	20240924	175100	18964950	2255	2255	2255	2255	0
157	20240924	175000	18964950	2255	2255	2255	2255	0
158	20240924	174900	18964950	2255	2255	2255	2255	0
159	20240924	174800	18964950	2255	2255	2255	2255	0
160	20240924	174700	18964950	2255	2255	2255	2255	0
161	20240924	174600	18964950	2255	2255	2255	2255	0
162	20240924	174500	18964950	2255	2255	2255	2255	0
163	20240924	174400	18964950	2255	2255	2255	2255	0
164	20240924	174300	18964950	2255	2255	2255	2255	0
165	20240924	174200	18964950	2255	2255	2255	2255	0
166	20240924	174100	18964950	2255	2255	2255	2255	0
167	20240924	174000	18964950	2255	2255	2255	2255	0
168	20240924	173900	18964950	2255	2255	2255	2255	0
169	20240924	173800	18964950	2255	2255	2255	2255	0
170	20240924	173700	18964950	2255	2255	2255	2255	0
171	20240924	173600	18964950	2255	2255	2255	2255	0
172	20240924	173500	18964950	2255	2255	2255	2255	0
173	20240924	173400	18964950	2255	2255	2255	2255	0
174	20240924	173300	18964950	2255	2255	2255	2255	0
175	20240924	173200	18964950	2255	2255	2255	2255	0
176	20240924	173100	18964950	2255	2255	2255	2255	0
177	20240924	173000	18964950	2255	2255	2255	2255	0
178	20240924	172900	18964950	2255	2255	2255	2255	0
179	20240924	172800	18964950	2255	2255	2255	2255	0
180	20240924	172700	18964950	2255	2255	2255	2255	0
181	20240924	172600	18964950	2255	2255	2255	2255	0
182	20240924	172500	18964950	2255	2255	2255	2255	291
183	20240924	172400	18964950	2255	2255	2255	2255	0
184	20240924	172300	18964950	2255	2255	2255	2255	0
185	20240924	172200	18964950	2255	2255	2255	2255	0
186	20240924	172100	18964950	2255	2255	2255	2255	0
187	20240924	172000	18964950	2255	2255	2255	2255	0
188	20240924	171900	18964950	2255	2255	2255	2255	0
189	20240924	171800	18964950	2255	2255	2255	2255	0
190	20240924	171700	18964950	2255	2255	2255	2255	0
191	20240924	171600	18964950	2255	2255	2255	2255	0
192	20240924	171500	18964950	2255	2255	2255	2255	0
193	20240924	171400	18964950	2255	2255	2255	2255	0
194	20240924	171300	18964950	2255	2255	2255	2255	0
195	20240924	171200	18964950	2255	2255	2255	2255	0
196	20240924	171100	18964950	2255	2255	2255	2255	0
197	20240924	171000	18964950	2255	2255	2255	2255	0
198	20240924	170900	18964950	2255	2255	2255	2255	0
199	20240924	170800	18964950	2255	2255	2255	2255	0
200	20240924	170700	18964950	2255	2255	2255	2255	0
201	20240924	170600	18964950	2255	2255	2255	2255	0
202	20240924	170500	18964950	2255	2255	2255	2255	0
203	20240924	170400	18964950	2255	2255	2255	2255	0
204	20240924	170300	18964950	2255	2255	2255	2255	0
205	20240924	170200	18964950	2255	2255	2255	2255	0
206	20240924	170100	18964950	2255	2255	2255	2255	0
207	20240924	170000	18964950	2255	2255	2255	2255	0
208	20240924	165900	18964950	2255	2255	2255	2255	0
209	20240924	165800	18964950	2255	2255	2255	2255	0
210	20240924	165700	18964950	2255	2255	2255	2255	0
211	20240924	165600	18964950	2255	2255	2255	2255	0
212	20240924	165500	18964950	2255	2255	2255	2255	291
213	20240924	165400	18964950	2255	2255	2255	2255	0
214	20240924	165300	18964950	2255	2255	2255	2255	0
215	20240924	165200	18964950	2255	2255	2255	2255	0
216	20240924	165100	18964950	2255	2255	2255	2255	0
217	20240924	165000	18964950	2255	2255	2255	2255	0
218	20240924	164900	18964950	2255	2255	2255	2255	0
219	20240924	164800	18964950	2255	2255	2255	2255	0
220	20240924	164700	18964950	2255	2255	2255	2255	0
221	20240924	164600	18964950	2255	2255	2255	2255	0
222	20240924	164500	18964950	2255	2255	2255	2255	0
223	20240924	164400	18964950	2255	2255	2255	2255	0
224	20240924	164300	18964950	2255	2255	2255	2255	0
225	20240924	164200	18964950	2255	2255	2255	2255	0
226	20240924	164100	18964950	2255	2255	2255	2255	0
227	20240924	164000	18964950	2255	2255	2255	2255	0
228	20240924	163900	18964950	2255	2255	2255	2255	0
229	20240924	163800	18964950	2255	2255	2255	2255	0
230	20240924	163700	18964950	2255	2255	2255	2255	0
231	20240924	163600	18964950	2255	2255	2255	2255	0
232	20240924	163500	18964950	2255	2255	2255	2255	0
233	20240924	163400	18964950	2255	2255	2255	2255	0
234	20240924	163300	18964950	2255	2255	2255	2255	0
235	20240924	163200	18964950	2255	2255	2255	2255	0
236	20240924	163100	18964950	2255	2255	2255	2255	0
237	20240924	163000	18964950	2255	2255	2255	2255	0
238	20240924	162900	18964950	2255	2255	2255	2255	0
239	20240924	162800	18964950	2255	2255	2255	2255	0
240	20240924	162700	18964950	2255	2255	2255	2255	0
241	20240924	162600	18964950	2255	2255	2255	2255	0
242	20240924	162500	18964950	2255	2255	2255	2255	291
243	20240924	162400	18964950	2255	2255	2255	2255	0
244	20240924	162300	18964950	2255	2255	2255	2255	0
245	20240924	162200	18964950	2255	2255	2255	2255	0
246	20240924	162100	18964950	2255	2255	2255	2255	0
247	20240924	162000	18964950	2255	2255	2255	2255	0
248	20240924	161900	18964950	2255	2255	2255	2255	0
249	20240924	161800	18964950	2255	2255	2255	2255	0
250	20240924	161700	18964950	2255	2255	2255	2255	0
251	20240924	161600	18964950	2255	2255	2255	2255	0
252	20240924	161500	18964950	2255	2255	2255	2255	0
253	20240924	161400	18964950	2255	2255	2255	2255	0
254	20240924	161300	18964950	2255	2255	2255	2255	0
255	20240924	161200	18964950	2255	2255	2255	2255	0
256	20240924	161100	18964950	2255	2255	2255	2255	0
257	20240924	161000	18964950	2255	2255	2255	2255	0
258	20240924	160900	18964950	2255	2255	2255	2255	0
259	20240924	160800	18964950	2255	2255	2255	2255	0
260	20240924	160700	18964950	2255	2255	2255	2255	0
261	20240924	160600	18964950	2255	2255	2255	2255	0
262	20240924	160500	18964950	2255	2255	2255	2255	0
263	20240924	160400	18964950	2255	2255	2255	2255	0
264	20240924	160300	18964950	2255	2255	2255	2255	0
265	20240924	160200	18964950	2255	2255	2255	2255	0
266	20240924	160100	18964950	2255	2255	2255	2255	0
267	20240924	160000	18964950	2255	2255	2255	2255	0
268	20240924	155900	18964950	2255	2255	2255	2255	0
269	20240924	155800	18964950	2255	2255	2255	2255	0
270	20240924	155700	18964950	2255	2255	2255	2255	0
271	20240924	155600	18964950	2255	2255	2255	2255	0
272	20240924	155500	18964950	2255	2255	2255	2255	291
273	20240924	155400	18964950	2255	2255	2255	2255	0
274	20240924	155300	18964950	2255	2255	2255	2255	0
275	20240924	155200	18964950	2255	2255	2255	2255	0
276	20240924	155100	18964950	2255	2255	2255	2255	0
277	20240924	155000	18964950	2255	2255	2255	2255	0
278	20240924	154900	18964950	2255	2255	2255	2255	0
279	20240924	154800	18964950	2255	2255	2255	2255	0
280	20240924	154700	18964950	2255	2255	2255	2255	0
281	20240924	154600	18964950	2255	2255	2255	2255	0
282	20240924	154500	18964950	2255	2255	2255	2255	0
283	20240924	154400	18964950	2255	2255	2255	2255	0
284	20240924	154300	18964950	2255	2255	2255	2255	0
285	20240924	154200	18964950	2255	2255	2255	2255	0
286	20240924	154100	18964950	2255	2255	2255	2255	0
287	20240924	154000	18964950	2255	2255	2255	2255	0
288	20240924	153900	18964950	2255	2255	2255	2255	0
289	20240924	153800	18964950	2255	2255	2255	2255	0
290	20240924	153700	18964950	2255	2255	2255	2255	0
291	20240924	153600	18964950	2255	2255	2255	2255	0
292	20240924	153500	18964950	2255	2255	2255	2255	0
293	20240924	153400	18964950	2255	2255	2255	2255	0
294	20240924	153300	18964950	2255	2255	2255	2255	0
295	20240924	153200	18964950	2255	2255	2255	2255	0
296	20240924	153100	18964950	2255	2255	2255	2255	0
297	20240924	153000	18964950	2255	2255	2255	2255	291
298	20240924	152900	18308745	2255	2255	2255	2255	0
299	20240924	152800	18308745	2255	2255	2255	2255	0
300	20240924	152700	18308745	2255	2255	2255	2255	0
301	20240924	152600	18308745	2255	2255	2255	2255	0
302	20240924	152500	18308745	2255	2255	2255	2255	0
303	20240924	152400	18308745	2255	2255	2255	2255	0
304	20240924	152300	18308745	2255	2255	2255	2255	0
305	20240924	152200	18308745	2255	2255	2255	2255	0
306	20240924	152100	18308745	2255	2255	2255	2255	0
307	20240924	152000	18308745	2255	2255	2255	2255	0
308	20240924	151900	18308745	2255	2255	2255	2255	0
309	20240924	151800	18308745	2255	2255	2255	2255	0
310	20240924	151700	18308745	2255	2255	2255	2255	0
311	20240924	151600	18308745	2255	2255	2255	2255	0
312	20240924	151500	18308745	2255	2255	2255	2255	58
313	20240924	151400	18177955	2250	2250	2250	2250	0
314	20240924	151300	18177955	2250	2250	2250	2250	8
315	20240924	151200	18159955	2255	2255	2255	2255	0
316	20240924	151100	18159955	2255	2255	2255	2255	0
317	20240924	151000	18159955	2255	2255	2255	2255	0
318	20240924	150900	18159955	2255	2255	2255	2255	0
319	20240924	150800	18159955	2255	2255	2255	2255	0
320	20240924	150700	18159955	2255	2255	2255	2255	0
321	20240924	150600	18159955	2255	2255	2255	2255	0
322	20240924	150500	18159955	2255	2255	2255	2255	0
323	20240924	150400	18159955	2255	2255	2255	2255	0
324	20240924	150300	18159955	2255	2255	2255	2255	0
325	20240924	150200	18159955	2255	2255	2255	2255	0
326	20240924	150100	18159955	2255	2255	2255	2255	0
327	20240924	150000	18159955	2255	2255	2255	2255	0
328	20240924	145900	18159955	2255	2255	2255	2255	2
329	20240924	145800	18155445	2255	2255	2255	2255	0
330	20240924	145700	18155445	2255	2255	2255	2255	0
331	20240924	145600	18155445	2255	2255	2255	2255	0
332	20240924	145500	18155445	2255	2255	2255	2255	0
333	20240924	145400	18155445	2255	2255	2255	2255	10
334	20240924	145300	18132895	2250	2250	2250	2250	0
335	20240924	145200	18132895	2250	2250	2250	2250	0
336	20240924	145100	18132895	2250	2250	2250	2250	40
337	20240924	145000	18042895	2255	2255	2255	2255	0
338	20240924	144900	18042895	2255	2255	2255	2255	0
339	20240924	144800	18042895	2255	2255	2255	2255	0
340	20240924	144700	18042895	2255	2255	2255	2255	0
341	20240924	144600	18042895	2255	2255	2255	2255	0
342	20240924	144500	18042895	2255	2255	2255	2255	0
343	20240924	144400	18042895	2255	2255	2255	2255	0
344	20240924	144300	18042895	2255	2255	2255	2255	0
345	20240924	144200	18042895	2255	2255	2255	2255	0
346	20240924	144100	18042895	2255	2255	2255	2255	0
347	20240924	144000	18042895	2255	2255	2255	2255	0
348	20240924	143900	18042895	2255	2255	2255	2255	0
349	20240924	143800	18042895	2255	2255	2255	2255	0
350	20240924	143700	18042895	2255	2255	2255	2255	0
351	20240924	143600	18042895	2255	2255	2255	2255	0
352	20240924	143500	18042895	2255	2255	2255	2255	0
353	20240924	143400	18042895	2255	2255	2255	2255	94
354	20240924	143300	17830925	2255	2255	2255	2255	23
355	20240924	143200	17779060	2255	2255	2255	2255	7
356	20240924	143100	17763275	2250	2250	2250	2250	0
357	20240924	143000	17763275	2250	2250	2250	2250	0
358	20240924	142900	17763275	2250	2250	2250	2250	0
359	20240924	142800	17763275	2250	2250	2250	2250	0
360	20240924	142700	17763275	2250	2250	2250	2250	0
361	20240924	142600	17763275	2250	2250	2250	2250	10
362	20240924	142500	17740775	2255	2255	2255	2255	0
363	20240924	142400	17740775	2255	2255	2255	2255	0
364	20240924	142300	17740775	2255	2255	2255	2255	0
365	20240924	142200	17740775	2255	2255	2255	2255	0
366	20240924	142100	17740775	2255	2255	2255	2255	0
367	20240924	142000	17740775	2255	2255	2255	2255	0
368	20240924	141900	17740775	2255	2255	2255	2255	0
369	20240924	141800	17740775	2255	2255	2255	2255	0
370	20240924	141700	17740775	2255	2255	2255	2255	0
371	20240924	141600	17740775	2255	2255	2255	2255	0
372	20240924	141500	17740775	2255	2255	2255	2255	0
373	20240924	141400	17740775	2255	2255	2255	2255	0
374	20240924	141300	17740775	2255	2255	2255	2255	0
375	20240924	141200	17740775	2255	2255	2255	2255	0
376	20240924	141100	17740775	2255	2255	2255	2255	0
377	20240924	141000	17740775	2255	2255	2255	2255	0
378	20240924	140900	17740775	2255	2255	2255	2255	0
379	20240924	140800	17740775	2255	2255	2255	2255	0
380	20240924	140700	17740775	2255	2255	2255	2255	0
381	20240924	140600	17740775	2255	2255	2255	2255	0
382	20240924	140500	17740775	2255	2255	2255	2255	0
383	20240924	140400	17740775	2255	2255	2255	2255	0
384	20240924	140300	17740775	2255	2255	2255	2255	0
385	20240924	140200	17740775	2255	2255	2255	2255	0
386	20240924	140100	17740775	2255	2255	2255	2255	0
387	20240924	140000	17740775	2255	2255	2255	2255	0
388	20240924	135900	17740775	2255	2255	2255	2255	0
389	20240924	135800	17740775	2255	2255	2255	2255	0
390	20240924	135700	17740775	2255	2255	2255	2255	0
391	20240924	135600	17740775	2255	2255	2255	2255	0
392	20240924	135500	17740775	2255	2255	2255	2255	0
393	20240924	135400	17740775	2255	2255	2255	2255	0
394	20240924	135300	17740775	2255	2255	2255	2255	0
395	20240924	135200	17740775	2255	2255	2255	2255	0
396	20240924	135100	17740775	2255	2255	2255	2255	0
397	20240924	135000	17740775	2255	2255	2255	2255	0
398	20240924	134900	17740775	2255	2255	2255	2255	0
399	20240924	134800	17740775	2255	2255	2255	2255	0
400	20240924	134700	17740775	2255	2255	2255	2255	0
401	20240924	134600	17740775	2255	2255	2255	2255	0
402	20240924	134500	17740775	2255	2255	2255	2255	0
403	20240924	134400	17740775	2255	2255	2255	2255	0
404	20240924	134300	17740775	2255	2255	2255	2255	0
405	20240924	134200	17740775	2255	2255	2255	2255	0
406	20240924	134100	17740775	2255	2255	2255	2255	0
407	20240924	134000	17740775	2255	2255	2255	2255	0
408	20240924	133900	17740775	2255	2255	2255	2255	0
409	20240924	133800	17740775	2255	2255	2255	2255	1
410	20240924	133700	17738520	2255	2255	2255	2255	0
411	20240924	133600	17738520	2255	2255	2255	2255	0
412	20240924	133500	17738520	2255	2255	2255	2255	0
413	20240924	133400	17738520	2255	2255	2255	2255	0
414	20240924	133300	17738520	2255	2255	2255	2255	0
415	20240924	133200	17738520	2255	2255	2255	2255	0
416	20240924	133100	17738520	2255	2255	2255	2255	0
417	20240924	133000	17738520	2255	2255	2255	2255	0
418	20240924	132900	17738520	2255	2255	2255	2255	0
419	20240924	132800	17738520	2255	2255	2255	2255	0
420	20240924	132700	17738520	2255	2255	2255	2255	0
421	20240924	132600	17738520	2255	2255	2255	2255	0
422	20240924	132500	17738520	2255	2255	2255	2255	0
423	20240924	132400	17738520	2255	2255	2255	2255	0
424	20240924	132300	17738520	2255	2255	2255	2255	0
425	20240924	132200	17738520	2255	2255	2255	2255	0
426	20240924	132100	17738520	2255	2255	2255	2255	0
427	20240924	132000	17738520	2255	2255	2255	2255	1
428	20240924	131900	17736265	2255	2255	2255	2255	0
429	20240924	131800	17736265	2255	2255	2255	2255	0
430	20240924	131700	17736265	2255	2255	2255	2255	0
431	20240924	131600	17736265	2255	2255	2255	2255	0
432	20240924	131500	17736265	2255	2255	2255	2255	0
433	20240924	131400	17736265	2255	2255	2255	2255	0
434	20240924	131300	17736265	2255	2255	2255	2255	0
435	20240924	131200	17736265	2255	2255	2255	2255	0
436	20240924	131100	17736265	2255	2255	2255	2255	0
437	20240924	131000	17736265	2255	2255	2255	2255	0
438	20240924	130900	17736265	2255	2255	2255	2255	0
439	20240924	130800	17736265	2255	2255	2255	2255	0
440	20240924	130700	17736265	2255	2255	2255	2255	0
441	20240924	130600	17736265	2255	2255	2255	2255	0
442	20240924	130500	17736265	2255	2255	2255	2255	0
443	20240924	130400	17736265	2255	2255	2255	2255	0
444	20240924	130300	17736265	2255	2255	2255	2255	0
445	20240924	130200	17736265	2255	2255	2255	2255	0
446	20240924	130100	17736265	2255	2255	2255	2255	0
447	20240924	130000	17736265	2255	2255	2255	2255	0
448	20240924	125900	17736265	2255	2255	2255	2255	0
449	20240924	125800	17736265	2255	2255	2255	2255	0
450	20240924	125700	17736265	2255	2255	2255	2255	0
451	20240924	125600	17736265	2255	2255	2255	2255	2
452	20240924	125500	17731755	2255	2255	2255	2255	0
453	20240924	125400	17731755	2255	2255	2255	2255	0
454	20240924	125300	17731755	2255	2255	2255	2255	0
455	20240924	125200	17731755	2255	2255	2255	2255	0
456	20240924	125100	17731755	2255	2255	2255	2255	0
457	20240924	125000	17731755	2255	2255	2255	2255	0
458	20240924	124900	17731755	2255	2255	2255	2255	0
459	20240924	124800	17731755	2255	2255	2255	2255	0
460	20240924	124700	17731755	2255	2255	2255	2255	0
461	20240924	124600	17731755	2255	2255	2255	2255	0
462	20240924	124500	17731755	2255	2255	2255	2255	0
463	20240924	124400	17731755	2255	2255	2255	2255	2
464	20240924	124300	17727245	2255	2255	2255	2255	0
465	20240924	124200	17727245	2255	2255	2255	2255	0
466	20240924	124100	17727245	2255	2255	2255	2255	0
467	20240924	124000	17727245	2255	2255	2255	2255	0
468	20240924	123900	17727245	2255	2255	2255	2255	0
469	20240924	123800	17727245	2255	2255	2255	2255	0
470	20240924	123700	17727245	2255	2255	2255	2255	1
471	20240924	123600	17724990	2250	2250	2250	2250	0
472	20240924	123500	17724990	2250	2250	2250	2250	0
473	20240924	123400	17724990	2250	2250	2250	2250	0
474	20240924	123300	17724990	2250	2250	2250	2250	1
475	20240924	123200	17722740	2255	2255	2255	2255	1
476	20240924	123100	17720485	2245	2245	2245	2245	0
477	20240924	123000	17720485	2245	2245	2245	2245	16
478	20240924	122900	17684565	2255	2255	2255	2255	0
479	20240924	122800	17684565	2255	2255	2255	2255	0
480	20240924	122700	17684565	2255	2255	2255	2255	0
481	20240924	122600	17684565	2255	2255	2255	2255	0
482	20240924	122500	17684565	2255	2255	2255	2255	0
483	20240924	122400	17684565	2255	2255	2255	2255	0
484	20240924	122300	17684565	2255	2255	2255	2255	0
485	20240924	122200	17684565	2255	2255	2255	2255	0
486	20240924	122100	17684565	2255	2255	2255	2255	0
487	20240924	122000	17684565	2255	2255	2255	2255	0
488	20240924	121900	17684565	2255	2255	2255	2255	0
489	20240924	121800	17684565	2255	2255	2255	2255	0
490	20240924	121700	17684565	2255	2255	2255	2255	0
491	20240924	121600	17684565	2255	2255	2255	2255	0
492	20240924	121500	17684565	2255	2255	2255	2255	0
493	20240924	121400	17684565	2255	2255	2255	2255	0
494	20240924	121300	17684565	2255	2255	2255	2255	0
495	20240924	121200	17684565	2255	2255	2255	2255	0
496	20240924	121100	17684565	2255	2255	2255	2255	0
497	20240924	121000	17684565	2255	2255	2255	2255	0
498	20240924	120900	17684565	2255	2255	2255	2255	0
499	20240924	120800	17684565	2255	2255	2255	2255	0
500	20240924	120700	17684565	2255	2255	2255	2255	0
501	20240924	120600	17684565	2255	2255	2255	2255	0
502	20240924	120500	17684565	2255	2255	2255	2255	7
503	20240924	120400	17668780	2245	2250	2250	2245	1452
504	20240924	120300	14406160	2260	2260	2260	2260	0
505	20240924	120200	14406160	2260	2260	2260	2260	0
506	20240924	120100	14406160	2260	2260	2260	2260	0
507	20240924	120000	14406160	2260	2260	2260	2260	0
508	20240924	115900	14406160	2260	2260	2260	2260	0
509	20240924	115800	14406160	2260	2260	2260	2260	0
510	20240924	115700	14406160	2260	2260	2260	2260	0
511	20240924	115600	14406160	2260	2260	2260	2260	1
512	20240924	115500	14403900	2250	2250	2250	2250	0
513	20240924	115400	14403900	2250	2250	2250	2250	0
514	20240924	115300	14403900	2250	2250	2250	2250	531
515	20240924	115200	13209150	2260	2260	2260	2260	0
516	20240924	115100	13209150	2260	2260	2260	2260	1
517	20240924	115000	13206890	2250	2250	2250	2250	12
518	20240924	114900	13179890	2255	2255	2255	2255	0
519	20240924	114800	13179890	2255	2255	2255	2255	13
520	20240924	114700	13150575	2260	2260	2260	2260	0
521	20240924	114600	13150575	2260	2260	2260	2260	0
522	20240924	114500	13150575	2260	2260	2260	2260	0
523	20240924	114400	13150575	2260	2260	2260	2260	0
524	20240924	114300	13150575	2260	2260	2260	2260	0
525	20240924	114200	13150575	2260	2260	2260	2260	0
526	20240924	114100	13150575	2260	2260	2260	2260	0
527	20240924	114000	13150575	2260	2260	2260	2260	0
528	20240924	113900	13150575	2260	2260	2260	2260	0
529	20240924	113800	13150575	2260	2260	2260	2260	5
530	20240924	113700	13139275	2255	2255	2255	2255	0
531	20240924	113600	13139275	2255	2255	2255	2255	0
532	20240924	113500	13139275	2255	2260	2260	2255	204
533	20240924	113400	12679235	2260	2260	2260	2260	0
534	20240924	113300	12679235	2260	2260	2260	2260	0
535	20240924	113200	12679235	2260	2260	2260	2260	0
536	20240924	113100	12679235	2260	2260	2260	2260	0
537	20240924	113000	12679235	2260	2260	2260	2260	0
538	20240924	112900	12679235	2260	2260	2260	2260	0
539	20240924	112800	12679235	2260	2260	2260	2260	0
540	20240924	112700	12679235	2260	2260	2260	2260	0
541	20240924	112600	12679235	2260	2260	2260	2260	0
542	20240924	112500	12679235	2260	2260	2260	2260	0
543	20240924	112400	12679235	2260	2260	2260	2260	0
544	20240924	112300	12679235	2260	2260	2260	2260	0
545	20240924	112200	12679235	2260	2260	2260	2260	0
546	20240924	112100	12679235	2260	2260	2260	2260	0
547	20240924	112000	12679235	2260	2260	2260	2260	0
548	20240924	111900	12679235	2260	2260	2260	2260	0
549	20240924	111800	12679235	2260	2260	2260	2260	0
550	20240924	111700	12679235	2260	2260	2260	2260	0
551	20240924	111600	12679235	2260	2260	2260	2260	0
552	20240924	111500	12679235	2260	2260	2260	2260	0
553	20240924	111400	12679235	2260	2260	2260	2260	0
554	20240924	111300	12679235	2260	2260	2260	2260	0
555	20240924	111200	12679235	2260	2260	2260	2260	0
556	20240924	111100	12679235	2260	2260	2260	2260	0
557	20240924	111000	12679235	2260	2260	2260	2260	0
558	20240924	110900	12679235	2260	2260	2260	2260	0
559	20240924	110800	12679235	2260	2260	2260	2260	0
560	20240924	110700	12679235	2260	2260	2260	2260	0
561	20240924	110600	12679235	2260	2260	2260	2260	0
562	20240924	110500	12679235	2260	2260	2260	2260	0
563	20240924	110400	12679235	2260	2260	2260	2260	0
564	20240924	110300	12679235	2260	2260	2260	2260	0
565	20240924	110200	12679235	2260	2260	2260	2260	0
566	20240924	110100	12679235	2260	2260	2260	2260	0
567	20240924	110000	12679235	2260	2260	2260	2260	0
568	20240924	105900	12679235	2260	2260	2260	2260	0
569	20240924	105800	12679235	2260	2260	2260	2260	0
570	20240924	105700	12679235	2260	2260	2260	2260	0
571	20240924	105600	12679235	2260	2260	2260	2260	0
572	20240924	105500	12679235	2260	2260	2260	2260	0
573	20240924	105400	12679235	2260	2260	2260	2260	0
574	20240924	105300	12679235	2260	2260	2260	2260	0
575	20240924	105200	12679235	2260	2260	2260	2260	0
576	20240924	105100	12679235	2260	2260	2260	2260	0
577	20240924	105000	12679235	2260	2260	2260	2260	0
578	20240924	104900	12679235	2260	2260	2260	2260	0
579	20240924	104800	12679235	2260	2260	2260	2260	3
580	20240924	104700	12672455	2255	2260	2260	2255	575
581	20240924	104600	11375455	2270	2270	2270	2270	0
582	20240924	104500	11375455	2270	2270	2270	2270	200
583	20240924	104400	10921455	2270	2265	2270	2265	110
584	20240924	104300	10672075	2260	2260	2260	2260	0
585	20240924	104200	10672075	2260	2260	2260	2260	1923
586	20240924	104100	6326095	2260	2260	2260	2260	0
587	20240924	104000	6326095	2260	2260	2260	2260	0
588	20240924	103900	6326095	2260	2260	2260	2260	3
589	20240924	103800	6319315	2260	2260	2260	2260	0
590	20240924	103700	6319315	2260	2260	2260	2260	0
591	20240924	103600	6319315	2260	2260	2260	2260	0
592	20240924	103500	6319315	2260	2260	2260	2260	0
593	20240924	103400	6319315	2260	2260	2260	2260	0
594	20240924	103300	6319315	2260	2260	2260	2260	1
595	20240924	103200	6317055	2255	2255	2255	2255	0
596	20240924	103100	6317055	2255	2255	2255	2255	0
597	20240924	103000	6317055	2255	2255	2255	2255	0
598	20240924	102900	6317055	2255	2255	2255	2255	0
599	20240924	102800	6317055	2255	2255	2255	2255	0
600	20240924	102700	6317055	2255	2255	2255	2255	0
601	20240924	102600	6317055	2255	2255	2255	2255	289
602	20240924	102500	5665360	2255	2255	2255	2255	0
603	20240924	102400	5665360	2255	2255	2255	2255	0
604	20240924	102300	5665360	2255	2255	2255	2255	0
605	20240924	102200	5665360	2255	2255	2255	2255	0
606	20240924	102100	5665360	2255	2255	2255	2255	0
607	20240924	102000	5665360	2255	2255	2255	2255	0
608	20240924	101900	5665360	2255	2255	2255	2255	0
609	20240924	101800	5665360	2255	2255	2255	2255	0
610	20240924	101700	5665360	2255	2255	2255	2255	0
611	20240924	101600	5665360	2255	2255	2255	2255	0
612	20240924	101500	5665360	2255	2255	2255	2255	0
613	20240924	101400	5665360	2255	2255	2255	2255	14
614	20240924	101300	5633790	2255	2255	2255	2255	0
615	20240924	101200	5633790	2255	2255	2255	2255	736
616	20240924	101100	3974110	2255	2255	2255	2255	0
617	20240924	101000	3974110	2255	2255	2255	2255	0
618	20240924	100900	3974110	2255	2255	2255	2255	0
619	20240924	100800	3974110	2255	2255	2255	2255	0
620	20240924	100700	3974110	2255	2255	2255	2255	0
621	20240924	100600	3974110	2255	2255	2255	2255	0
622	20240924	100500	3974110	2255	2255	2255	2255	0
623	20240924	100400	3974110	2255	2255	2255	2255	0
624	20240924	100300	3974110	2255	2255	2255	2255	0
625	20240924	100200	3974110	2255	2255	2255	2255	0
626	20240924	100100	3974110	2255	2255	2255	2255	0
627	20240924	100000	3974110	2255	2255	2255	2255	0
628	20240924	095900	3974110	2255	2255	2255	2255	0
629	20240924	095800	3974110	2255	2255	2255	2255	0
630	20240924	095700	3974110	2255	2255	2255	2255	0
631	20240924	095600	3974110	2255	2255	2255	2255	0
632	20240924	095500	3974110	2255	2255	2255	2255	0
633	20240924	095400	3974110	2255	2255	2255	2255	0
634	20240924	095300	3974110	2255	2255	2255	2255	0
635	20240924	095200	3974110	2255	2255	2255	2255	0
636	20240924	095100	3974110	2255	2255	2255	2255	0
637	20240924	095000	3974110	2255	2255	2255	2255	8
638	20240924	094900	3956070	2250	2250	2250	2250	0
639	20240924	094800	3956070	2250	2250	2250	2250	0
640	20240924	094700	3956070	2250	2250	2250	2250	0
641	20240924	094600	3956070	2250	2250	2250	2250	528
642	20240924	094500	2768070	2250	2250	2250	2250	0
643	20240924	094400	2768070	2250	2255	2255	2250	33
644	20240924	094300	2693670	2255	2255	2255	2255	0
645	20240924	094200	2693670	2255	2255	2255	2255	0
646	20240924	094100	2693670	2255	2255	2255	2255	0
647	20240924	094000	2693670	2255	2255	2255	2250	13
648	20240924	093900	2664360	2255	2255	2255	2255	0
649	20240924	093800	2664360	2255	2255	2255	2255	0
650	20240924	093700	2664360	2255	2255	2255	2255	0
651	20240924	093600	2664360	2255	2255	2255	2255	0
652	20240924	093500	2664360	2255	2255	2255	2255	0
653	20240924	093400	2664360	2255	2255	2255	2255	0
654	20240924	093300	2664360	2255	2255	2255	2255	0
655	20240924	093200	2664360	2255	2255	2255	2255	0
656	20240924	093100	2664360	2255	2255	2255	2255	0
657	20240924	093000	2664360	2255	2255	2255	2255	6
658	20240924	092900	2650830	2250	2250	2250	2250	0
659	20240924	092800	2650830	2250	2250	2250	2250	0
660	20240924	092700	2650830	2250	2250	2250	2250	0
661	20240924	092600	2650830	2250	2250	2250	2250	0
662	20240924	092500	2650830	2250	2250	2250	2250	0
663	20240924	092400	2650830	2250	2250	2250	2250	0
664	20240924	092300	2650830	2250	2250	2250	2250	0
665	20240924	092200	2650830	2250	2250	2250	2250	0
666	20240924	092100	2650830	2250	2250	2250	2250	1
667	20240924	092000	2648580	2270	2270	2270	2270	0
668	20240924	091900	2648580	2270	2270	2270	2270	0
669	20240924	091800	2648580	2270	2270	2270	2270	0
670	20240924	091700	2648580	2270	2270	2270	2270	0
671	20240924	091600	2648580	2270	2270	2270	2270	0
672	20240924	091500	2648580	2270	2270	2270	2270	0
673	20240924	091400	2648580	2270	2270	2270	2270	0
674	20240924	091300	2648580	2270	2270	2270	2270	0
675	20240924	091200	2648580	2270	2270	2270	2270	0
676	20240924	091100	2648580	2270	2270	2270	2270	0
677	20240924	091000	2648580	2270	2270	2270	2270	0
678	20240924	090900	2648580	2270	2270	2270	2270	0
679	20240924	090800	2648580	2270	2270	2270	2270	50
680	20240924	090700	2535080	2270	2270	2270	2270	0
681	20240924	090600	2535080	2270	2270	2270	2270	0
682	20240924	090500	2535080	2270	2255	2270	2255	30
683	20240924	090400	2467265	2255	2255	2255	2255	0
684	20240924	090300	2467265	2255	2255	2255	2255	0
685	20240924	090200	2467265	2255	2255	2255	2255	0
686	20240924	090100	2467265	2255	2245	2255	2245	83
687	20240924	090000	2280920	2245	2245	2245	2245	1016