KissMeData/232530/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205000	3741785	4355	4355	4355	4355	50
3	20240926	204900	3741785	4355	4355	4355	4355	0
4	20240926	204800	3741785	4355	4355	4355	4355	0
5	20240926	204700	3741785	4355	4355	4355	4355	0
6	20240926	204600	3741785	4355	4355	4355	4355	0
7	20240926	204500	3741785	4355	4355	4355	4355	0
8	20240926	204400	3741785	4355	4355	4355	4355	0
9	20240926	204300	3741785	4355	4355	4355	4355	0
10	20240926	204200	3741785	4355	4355	4355	4355	0
11	20240926	204100	3741785	4355	4355	4355	4355	0
12	20240926	204000	3741785	4355	4355	4355	4355	0
13	20240926	203900	3741785	4355	4355	4355	4355	0
14	20240926	203800	3741785	4355	4355	4355	4355	0
15	20240926	203700	3741785	4355	4355	4355	4355	0
16	20240926	203600	3741785	4355	4355	4355	4355	0
17	20240926	203500	3741785	4355	4355	4355	4355	0
18	20240926	203400	3741785	4355	4355	4355	4355	0
19	20240926	203300	3741785	4355	4355	4355	4355	0
20	20240926	203200	3741785	4355	4355	4355	4355	0
21	20240926	203100	3741785	4355	4355	4355	4355	0
22	20240926	203000	3741785	4355	4355	4355	4355	0
23	20240926	202900	3741785	4355	4355	4355	4355	0
24	20240926	202800	3741785	4355	4355	4355	4355	0
25	20240926	202700	3741785	4355	4355	4355	4355	0
26	20240926	202600	3741785	4355	4355	4355	4355	0
27	20240926	202500	3741785	4355	4355	4355	4355	0
28	20240926	202400	3741785	4355	4355	4355	4355	0
29	20240926	202300	3741785	4355	4355	4355	4355	0
30	20240926	202200	3741785	4355	4355	4355	4355	0
31	20240926	202100	3741785	4355	4355	4355	4355	0
32	20240926	202000	3741785	4355	4355	4355	4355	50
33	20240926	201900	3741785	4355	4355	4355	4355	0
34	20240926	201800	3741785	4355	4355	4355	4355	0
35	20240926	201700	3741785	4355	4355	4355	4355	0
36	20240926	201600	3741785	4355	4355	4355	4355	0
37	20240926	201500	3741785	4355	4355	4355	4355	0
38	20240926	201400	3741785	4355	4355	4355	4355	0
39	20240926	201300	3741785	4355	4355	4355	4355	0
40	20240926	201200	3741785	4355	4355	4355	4355	0
41	20240926	201100	3741785	4355	4355	4355	4355	0
42	20240926	201000	3741785	4355	4355	4355	4355	0
43	20240926	200900	3741785	4355	4355	4355	4355	0
44	20240926	200800	3741785	4355	4355	4355	4355	0
45	20240926	200700	3741785	4355	4355	4355	4355	0
46	20240926	200600	3741785	4355	4355	4355	4355	0
47	20240926	200500	3741785	4355	4355	4355	4355	0
48	20240926	200400	3741785	4355	4355	4355	4355	0
49	20240926	200300	3741785	4355	4355	4355	4355	0
50	20240926	200200	3741785	4355	4355	4355	4355	0
51	20240926	200100	3741785	4355	4355	4355	4355	0
52	20240926	200000	3741785	4355	4355	4355	4355	0
53	20240926	195900	3741785	4355	4355	4355	4355	0
54	20240926	195800	3741785	4355	4355	4355	4355	0
55	20240926	195700	3741785	4355	4355	4355	4355	0
56	20240926	195600	3741785	4355	4355	4355	4355	0
57	20240926	195500	3741785	4355	4355	4355	4355	0
58	20240926	195400	3741785	4355	4355	4355	4355	0
59	20240926	195300	3741785	4355	4355	4355	4355	0
60	20240926	195200	3741785	4355	4355	4355	4355	0
61	20240926	195100	3741785	4355	4355	4355	4355	0
62	20240926	195000	3741785	4355	4355	4355	4355	50
63	20240926	194900	3741785	4355	4355	4355	4355	0
64	20240926	194800	3741785	4355	4355	4355	4355	0
65	20240926	194700	3741785	4355	4355	4355	4355	0
66	20240926	194600	3741785	4355	4355	4355	4355	0
67	20240926	194500	3741785	4355	4355	4355	4355	0
68	20240926	194400	3741785	4355	4355	4355	4355	0
69	20240926	194300	3741785	4355	4355	4355	4355	0
70	20240926	194200	3741785	4355	4355	4355	4355	0
71	20240926	194100	3741785	4355	4355	4355	4355	0
72	20240926	194000	3741785	4355	4355	4355	4355	0
73	20240926	193900	3741785	4355	4355	4355	4355	0
74	20240926	193800	3741785	4355	4355	4355	4355	0
75	20240926	193700	3741785	4355	4355	4355	4355	0
76	20240926	193600	3741785	4355	4355	4355	4355	0
77	20240926	193500	3741785	4355	4355	4355	4355	0
78	20240926	193400	3741785	4355	4355	4355	4355	0
79	20240926	193300	3741785	4355	4355	4355	4355	0
80	20240926	193200	3741785	4355	4355	4355	4355	0
81	20240926	193100	3741785	4355	4355	4355	4355	0
82	20240926	193000	3741785	4355	4355	4355	4355	0
83	20240926	192900	3741785	4355	4355	4355	4355	0
84	20240926	192800	3741785	4355	4355	4355	4355	0
85	20240926	192700	3741785	4355	4355	4355	4355	0
86	20240926	192600	3741785	4355	4355	4355	4355	0
87	20240926	192500	3741785	4355	4355	4355	4355	0
88	20240926	192400	3741785	4355	4355	4355	4355	0
89	20240926	192300	3741785	4355	4355	4355	4355	0
90	20240926	192200	3741785	4355	4355	4355	4355	0
91	20240926	192100	3741785	4355	4355	4355	4355	0
92	20240926	192000	3741785	4355	4355	4355	4355	50
93	20240926	191900	3741785	4355	4355	4355	4355	0
94	20240926	191800	3741785	4355	4355	4355	4355	0
95	20240926	191700	3741785	4355	4355	4355	4355	0
96	20240926	191600	3741785	4355	4355	4355	4355	0
97	20240926	191500	3741785	4355	4355	4355	4355	0
98	20240926	191400	3741785	4355	4355	4355	4355	0
99	20240926	191300	3741785	4355	4355	4355	4355	0
100	20240926	191200	3741785	4355	4355	4355	4355	0
101	20240926	191100	3741785	4355	4355	4355	4355	0
102	20240926	191000	3741785	4355	4355	4355	4355	0
103	20240926	190900	3741785	4355	4355	4355	4355	0
104	20240926	190800	3741785	4355	4355	4355	4355	0
105	20240926	190700	3741785	4355	4355	4355	4355	0
106	20240926	190600	3741785	4355	4355	4355	4355	0
107	20240926	190500	3741785	4355	4355	4355	4355	0
108	20240926	190400	3741785	4355	4355	4355	4355	0
109	20240926	190300	3741785	4355	4355	4355	4355	0
110	20240926	190200	3741785	4355	4355	4355	4355	0
111	20240926	190100	3741785	4355	4355	4355	4355	0
112	20240926	190000	3741785	4355	4355	4355	4355	0
113	20240926	185900	3741785	4355	4355	4355	4355	0
114	20240926	185800	3741785	4355	4355	4355	4355	0
115	20240926	185700	3741785	4355	4355	4355	4355	0
116	20240926	185600	3741785	4355	4355	4355	4355	0
117	20240926	185500	3741785	4355	4355	4355	4355	0
118	20240926	185400	3741785	4355	4355	4355	4355	0
119	20240926	185300	3741785	4355	4355	4355	4355	0
120	20240926	185200	3741785	4355	4355	4355	4355	0
121	20240926	185100	3741785	4355	4355	4355	4355	0
122	20240926	185000	3741785	4355	4355	4355	4355	50
123	20240926	184900	3741785	4355	4355	4355	4355	0
124	20240926	184800	3741785	4355	4355	4355	4355	0
125	20240926	184700	3741785	4355	4355	4355	4355	0
126	20240926	184600	3741785	4355	4355	4355	4355	0
127	20240926	184500	3741785	4355	4355	4355	4355	0
128	20240926	184400	3741785	4355	4355	4355	4355	0
129	20240926	184300	3741785	4355	4355	4355	4355	0
130	20240926	184200	3741785	4355	4355	4355	4355	0
131	20240926	184100	3741785	4355	4355	4355	4355	0
132	20240926	184000	3741785	4355	4355	4355	4355	0
133	20240926	183900	3741785	4355	4355	4355	4355	0
134	20240926	183800	3741785	4355	4355	4355	4355	0
135	20240926	183700	3741785	4355	4355	4355	4355	0
136	20240926	183600	3741785	4355	4355	4355	4355	0
137	20240926	183500	3741785	4355	4355	4355	4355	0
138	20240926	183400	3741785	4355	4355	4355	4355	0
139	20240926	183300	3741785	4355	4355	4355	4355	0
140	20240926	183200	3741785	4355	4355	4355	4355	0
141	20240926	183100	3741785	4355	4355	4355	4355	0
142	20240926	183000	3741785	4355	4355	4355	4355	0
143	20240926	182900	3741785	4355	4355	4355	4355	0
144	20240926	182800	3741785	4355	4355	4355	4355	0
145	20240926	182700	3741785	4355	4355	4355	4355	0
146	20240926	182600	3741785	4355	4355	4355	4355	0
147	20240926	182500	3741785	4355	4355	4355	4355	0
148	20240926	182400	3741785	4355	4355	4355	4355	0
149	20240926	182300	3741785	4355	4355	4355	4355	0
150	20240926	182200	3741785	4355	4355	4355	4355	0
151	20240926	182100	3741785	4355	4355	4355	4355	0
152	20240926	182000	3741785	4355	4355	4355	4355	50
153	20240926	181900	3741785	4355	4355	4355	4355	0
154	20240926	181800	3741785	4355	4355	4355	4355	0
155	20240926	181700	3741785	4355	4355	4355	4355	0
156	20240926	181600	3741785	4355	4355	4355	4355	0
157	20240926	181500	3741785	4355	4355	4355	4355	0
158	20240926	181400	3741785	4355	4355	4355	4355	0
159	20240926	181300	3741785	4355	4355	4355	4355	0
160	20240926	181200	3741785	4355	4355	4355	4355	0
161	20240926	181100	3741785	4355	4355	4355	4355	0
162	20240926	181000	3741785	4355	4355	4355	4355	0
163	20240926	180900	3741785	4355	4355	4355	4355	0
164	20240926	180800	3741785	4355	4355	4355	4355	0
165	20240926	180700	3741785	4355	4355	4355	4355	0
166	20240926	180600	3741785	4355	4355	4355	4355	0
167	20240926	180500	3741785	4355	4355	4355	4355	0
168	20240926	180400	3741785	4355	4355	4355	4355	0
169	20240926	180300	3741785	4355	4355	4355	4355	0
170	20240926	180200	3741785	4355	4355	4355	4355	0
171	20240926	180100	3741785	4355	4355	4355	4355	0
172	20240926	180000	3741785	4355	4355	4355	4355	0
173	20240926	175900	3741785	4355	4355	4355	4355	0
174	20240926	175800	3741785	4355	4355	4355	4355	0
175	20240926	175700	3741785	4355	4355	4355	4355	0
176	20240926	175600	3741785	4355	4355	4355	4355	0
177	20240926	175500	3741785	4355	4355	4355	4355	0
178	20240926	175400	3741785	4355	4355	4355	4355	0
179	20240926	175300	3741785	4355	4355	4355	4355	0
180	20240926	175200	3741785	4355	4355	4355	4355	0
181	20240926	175100	3741785	4355	4355	4355	4355	0
182	20240926	175000	3741785	4355	4355	4355	4355	50
183	20240926	174900	3741785	4355	4355	4355	4355	0
184	20240926	174800	3741785	4355	4355	4355	4355	0
185	20240926	174700	3741785	4355	4355	4355	4355	0
186	20240926	174600	3741785	4355	4355	4355	4355	0
187	20240926	174500	3741785	4355	4355	4355	4355	0
188	20240926	174400	3741785	4355	4355	4355	4355	0
189	20240926	174300	3741785	4355	4355	4355	4355	0
190	20240926	174200	3741785	4355	4355	4355	4355	0
191	20240926	174100	3741785	4355	4355	4355	4355	0
192	20240926	174000	3741785	4355	4355	4355	4355	0
193	20240926	173900	3741785	4355	4355	4355	4355	0
194	20240926	173800	3741785	4355	4355	4355	4355	0
195	20240926	173700	3741785	4355	4355	4355	4355	0
196	20240926	173600	3741785	4355	4355	4355	4355	0
197	20240926	173500	3741785	4355	4355	4355	4355	0
198	20240926	173400	3741785	4355	4355	4355	4355	0
199	20240926	173300	3741785	4355	4355	4355	4355	0
200	20240926	173200	3741785	4355	4355	4355	4355	0
201	20240926	173100	3741785	4355	4355	4355	4355	0
202	20240926	173000	3741785	4355	4355	4355	4355	0
203	20240926	172900	3741785	4355	4355	4355	4355	0
204	20240926	172800	3741785	4355	4355	4355	4355	0
205	20240926	172700	3741785	4355	4355	4355	4355	0
206	20240926	172600	3741785	4355	4355	4355	4355	0
207	20240926	172500	3741785	4355	4355	4355	4355	0
208	20240926	172400	3741785	4355	4355	4355	4355	0
209	20240926	172300	3741785	4355	4355	4355	4355	0
210	20240926	172200	3741785	4355	4355	4355	4355	0
211	20240926	172100	3741785	4355	4355	4355	4355	0
212	20240926	172000	3741785	4355	4355	4355	4355	50
213	20240926	171900	3741785	4355	4355	4355	4355	0
214	20240926	171800	3741785	4355	4355	4355	4355	0
215	20240926	171700	3741785	4355	4355	4355	4355	0
216	20240926	171600	3741785	4355	4355	4355	4355	0
217	20240926	171500	3741785	4355	4355	4355	4355	0
218	20240926	171400	3741785	4355	4355	4355	4355	0
219	20240926	171300	3741785	4355	4355	4355	4355	0
220	20240926	171200	3741785	4355	4355	4355	4355	0
221	20240926	171100	3741785	4355	4355	4355	4355	0
222	20240926	171000	3741785	4355	4355	4355	4355	0
223	20240926	170900	3741785	4355	4355	4355	4355	0
224	20240926	170800	3741785	4355	4355	4355	4355	0
225	20240926	170700	3741785	4355	4355	4355	4355	0
226	20240926	170600	3741785	4355	4355	4355	4355	0
227	20240926	170500	3741785	4355	4355	4355	4355	0
228	20240926	170400	3741785	4355	4355	4355	4355	0
229	20240926	170300	3741785	4355	4355	4355	4355	0
230	20240926	170200	3741785	4355	4355	4355	4355	0
231	20240926	170100	3741785	4355	4355	4355	4355	0
232	20240926	170000	3741785	4355	4355	4355	4355	0
233	20240926	165900	3741785	4355	4355	4355	4355	0
234	20240926	165800	3741785	4355	4355	4355	4355	0
235	20240926	165700	3741785	4355	4355	4355	4355	0
236	20240926	165600	3741785	4355	4355	4355	4355	0
237	20240926	165500	3741785	4355	4355	4355	4355	0
238	20240926	165400	3741785	4355	4355	4355	4355	0
239	20240926	165300	3741785	4355	4355	4355	4355	0
240	20240926	165200	3741785	4355	4355	4355	4355	0
241	20240926	165100	3741785	4355	4355	4355	4355	0
242	20240926	165000	3741785	4355	4355	4355	4355	50
243	20240926	164900	3741785	4355	4355	4355	4355	0
244	20240926	164800	3741785	4355	4355	4355	4355	0
245	20240926	164700	3741785	4355	4355	4355	4355	0
246	20240926	164600	3741785	4355	4355	4355	4355	0
247	20240926	164500	3741785	4355	4355	4355	4355	0
248	20240926	164400	3741785	4355	4355	4355	4355	0
249	20240926	164300	3741785	4355	4355	4355	4355	0
250	20240926	164200	3741785	4355	4355	4355	4355	0
251	20240926	164100	3741785	4355	4355	4355	4355	0
252	20240926	164000	3741785	4355	4355	4355	4355	0
253	20240926	163900	3741785	4355	4355	4355	4355	0
254	20240926	163800	3741785	4355	4355	4355	4355	0
255	20240926	163700	3741785	4355	4355	4355	4355	0
256	20240926	163600	3741785	4355	4355	4355	4355	0
257	20240926	163500	3741785	4355	4355	4355	4355	0
258	20240926	163400	3741785	4355	4355	4355	4355	0
259	20240926	163300	3741785	4355	4355	4355	4355	0
260	20240926	163200	3741785	4355	4355	4355	4355	0
261	20240926	163100	3741785	4355	4355	4355	4355	0
262	20240926	163000	3741785	4355	4355	4355	4355	0
263	20240926	162900	3741785	4355	4355	4355	4355	0
264	20240926	162800	3741785	4355	4355	4355	4355	0
265	20240926	162700	3741785	4355	4355	4355	4355	0
266	20240926	162600	3741785	4355	4355	4355	4355	0
267	20240926	162500	3741785	4355	4355	4355	4355	0
268	20240926	162400	3741785	4355	4355	4355	4355	0
269	20240926	162300	3741785	4355	4355	4355	4355	0
270	20240926	162200	3741785	4355	4355	4355	4355	0
271	20240926	162100	3741785	4355	4355	4355	4355	0
272	20240926	162000	3741785	4355	4355	4355	4355	50
273	20240926	161900	3741785	4355	4355	4355	4355	0
274	20240926	161800	3741785	4355	4355	4355	4355	0
275	20240926	161700	3741785	4355	4355	4355	4355	0
276	20240926	161600	3741785	4355	4355	4355	4355	0
277	20240926	161500	3741785	4355	4355	4355	4355	0
278	20240926	161400	3741785	4355	4355	4355	4355	0
279	20240926	161300	3741785	4355	4355	4355	4355	0
280	20240926	161200	3741785	4355	4355	4355	4355	0
281	20240926	161100	3741785	4355	4355	4355	4355	0
282	20240926	161000	3741785	4355	4355	4355	4355	0
283	20240926	160900	3741785	4355	4355	4355	4355	0
284	20240926	160800	3741785	4355	4355	4355	4355	0
285	20240926	160700	3741785	4355	4355	4355	4355	0
286	20240926	160600	3741785	4355	4355	4355	4355	0
287	20240926	160500	3741785	4355	4355	4355	4355	0
288	20240926	160400	3741785	4355	4355	4355	4355	0
289	20240926	160300	3741785	4355	4355	4355	4355	0
290	20240926	160200	3741785	4355	4355	4355	4355	0
291	20240926	160100	3741785	4355	4355	4355	4355	0
292	20240926	160000	3741785	4355	4355	4355	4355	0
293	20240926	155900	3741785	4355	4355	4355	4355	0
294	20240926	155800	3741785	4355	4355	4355	4355	0
295	20240926	155700	3741785	4355	4355	4355	4355	0
296	20240926	155600	3741785	4355	4355	4355	4355	0
297	20240926	155500	3741785	4355	4355	4355	4355	0
298	20240926	155400	3741785	4355	4355	4355	4355	0
299	20240926	155300	3741785	4355	4355	4355	4355	0
300	20240926	155200	3741785	4355	4355	4355	4355	0
301	20240926	155100	3741785	4355	4355	4355	4355	0
302	20240926	155000	3741785	4355	4355	4355	4355	50
303	20240926	154900	3741785	4355	4355	4355	4355	0
304	20240926	154800	3741785	4355	4355	4355	4355	0
305	20240926	154700	3741785	4355	4355	4355	4355	0
306	20240926	154600	3741785	4355	4355	4355	4355	0
307	20240926	154500	3741785	4355	4355	4355	4355	0
308	20240926	154400	3741785	4355	4355	4355	4355	0
309	20240926	154300	3741785	4355	4355	4355	4355	0
310	20240926	154200	3741785	4355	4355	4355	4355	0
311	20240926	154100	3741785	4355	4355	4355	4355	0
312	20240926	154000	3741785	4355	4355	4355	4355	0
313	20240926	153900	3741785	4355	4355	4355	4355	0
314	20240926	153800	3741785	4355	4355	4355	4355	0
315	20240926	153700	3741785	4355	4355	4355	4355	0
316	20240926	153600	3741785	4355	4355	4355	4355	0
317	20240926	153500	3741785	4355	4355	4355	4355	0
318	20240926	153400	3741785	4355	4355	4355	4355	0
319	20240926	153300	3741785	4355	4355	4355	4355	0
320	20240926	153200	3741785	4355	4355	4355	4355	0
321	20240926	153100	3741785	4355	4355	4355	4355	0
322	20240926	153000	3741785	4355	4355	4355	4355	0
323	20240926	152900	3741785	4355	4355	4355	4355	0
324	20240926	152800	3741785	4355	4355	4355	4355	0
325	20240926	152700	3741785	4355	4355	4355	4355	0
326	20240926	152600	3741785	4355	4355	4355	4355	0
327	20240926	152500	3741785	4355	4355	4355	4355	0
328	20240926	152400	3741785	4355	4355	4355	4355	0
329	20240926	152300	3741785	4355	4355	4355	4355	0
330	20240926	152200	3741785	4355	4355	4355	4355	0
331	20240926	152100	3741785	4355	4355	4355	4355	0
332	20240926	152000	3741785	4355	4355	4355	4355	0
333	20240926	151900	3741785	4355	4355	4355	4355	0
334	20240926	151800	3741785	4355	4355	4355	4355	0
335	20240926	151700	3741785	4355	4355	4355	4355	0
336	20240926	151600	3741785	4355	4355	4355	4355	0
337	20240926	151500	3741785	4355	4355	4355	4355	0
338	20240926	151400	3741785	4355	4355	4355	4355	0
339	20240926	151300	3741785	4355	4355	4355	4355	0
340	20240926	151200	3741785	4355	4355	4355	4355	0
341	20240926	151100	3741785	4355	4355	4355	4355	0
342	20240926	151000	3741785	4355	4355	4355	4355	0
343	20240926	150900	3741785	4355	4355	4355	4355	0
344	20240926	150800	3741785	4355	4355	4355	4355	0
345	20240926	150700	3741785	4355	4355	4355	4355	0
346	20240926	150600	3741785	4355	4355	4355	4355	0
347	20240926	150500	3741785	4355	4355	4355	4355	0
348	20240926	150400	3741785	4355	4355	4355	4355	0
349	20240926	150300	3741785	4355	4355	4355	4355	0
350	20240926	150200	3741785	4355	4355	4355	4355	0
351	20240926	150100	3741785	4355	4355	4355	4355	0
352	20240926	150000	3741785	4355	4355	4355	4355	0
353	20240926	145900	3741785	4355	4355	4355	4355	0
354	20240926	145800	3741785	4355	4355	4355	4355	50
355	20240926	145700	3524035	4360	4360	4360	4360	0
356	20240926	145600	3524035	4360	4360	4360	4360	0
357	20240926	145500	3524035	4360	4360	4360	4360	0
358	20240926	145400	3524035	4360	4360	4360	4360	0
359	20240926	145300	3524035	4360	4360	4360	4360	0
360	20240926	145200	3524035	4360	4360	4360	4360	0
361	20240926	145100	3524035	4360	4360	4360	4360	0
362	20240926	145000	3524035	4360	4360	4360	4360	0
363	20240926	144900	3524035	4360	4360	4360	4360	0
364	20240926	144800	3524035	4360	4360	4360	4360	0
365	20240926	144700	3524035	4360	4360	4360	4360	0
366	20240926	144600	3524035	4360	4360	4360	4360	115
367	20240926	144500	3022635	4360	4360	4360	4360	0
368	20240926	144400	3022635	4360	4360	4360	4360	0
369	20240926	144300	3022635	4360	4360	4360	4360	0
370	20240926	144200	3022635	4360	4360	4360	4360	0
371	20240926	144100	3022635	4360	4360	4360	4360	0
372	20240926	144000	3022635	4360	4360	4360	4360	0
373	20240926	143900	3022635	4360	4360	4360	4360	0
374	20240926	143800	3022635	4360	4360	4360	4360	0
375	20240926	143700	3022635	4360	4360	4360	4360	0
376	20240926	143600	3022635	4360	4360	4360	4360	0
377	20240926	143500	3022635	4360	4360	4360	4360	0
378	20240926	143400	3022635	4360	4360	4360	4360	0
379	20240926	143300	3022635	4360	4360	4360	4360	0
380	20240926	143200	3022635	4360	4360	4360	4360	0
381	20240926	143100	3022635	4360	4360	4360	4360	0
382	20240926	143000	3022635	4360	4360	4360	4360	0
383	20240926	142900	3022635	4360	4360	4360	4360	0
384	20240926	142800	3022635	4360	4360	4360	4360	0
385	20240926	142700	3022635	4360	4360	4360	4360	0
386	20240926	142600	3022635	4360	4360	4360	4360	0
387	20240926	142500	3022635	4360	4360	4360	4360	0
388	20240926	142400	3022635	4360	4360	4360	4360	0
389	20240926	142300	3022635	4360	4360	4360	4360	0
390	20240926	142200	3022635	4360	4360	4360	4360	0
391	20240926	142100	3022635	4360	4360	4360	4360	0
392	20240926	142000	3022635	4360	4360	4360	4360	0
393	20240926	141900	3022635	4360	4360	4360	4360	0
394	20240926	141800	3022635	4360	4360	4360	4360	0
395	20240926	141700	3022635	4360	4360	4360	4360	0
396	20240926	141600	3022635	4360	4360	4360	4360	0
397	20240926	141500	3022635	4360	4360	4360	4360	0
398	20240926	141400	3022635	4360	4360	4360	4360	0
399	20240926	141300	3022635	4360	4360	4360	4360	0
400	20240926	141200	3022635	4360	4360	4360	4360	0
401	20240926	141100	3022635	4360	4360	4360	4360	0
402	20240926	141000	3022635	4360	4360	4360	4360	0
403	20240926	140900	3022635	4360	4360	4360	4360	0
404	20240926	140800	3022635	4360	4360	4360	4360	0
405	20240926	140700	3022635	4360	4360	4360	4360	0
406	20240926	140600	3022635	4360	4360	4360	4360	0
407	20240926	140500	3022635	4360	4360	4360	4360	0
408	20240926	140400	3022635	4360	4360	4360	4360	0
409	20240926	140300	3022635	4360	4360	4360	4360	0
410	20240926	140200	3022635	4360	4360	4360	4360	0
411	20240926	140100	3022635	4360	4360	4360	4360	0
412	20240926	140000	3022635	4360	4360	4360	4360	0
413	20240926	135900	3022635	4360	4360	4360	4360	0
414	20240926	135800	3022635	4360	4360	4360	4360	0
415	20240926	135700	3022635	4360	4360	4360	4360	0
416	20240926	135600	3022635	4360	4360	4360	4360	0
417	20240926	135500	3022635	4360	4360	4360	4360	0
418	20240926	135400	3022635	4360	4360	4360	4360	0
419	20240926	135300	3022635	4360	4360	4360	4360	0
420	20240926	135200	3022635	4360	4360	4360	4360	0
421	20240926	135100	3022635	4360	4360	4360	4360	0
422	20240926	135000	3022635	4360	4360	4360	4360	0
423	20240926	134900	3022635	4360	4360	4360	4360	0
424	20240926	134800	3022635	4360	4360	4360	4360	0
425	20240926	134700	3022635	4360	4360	4360	4360	0
426	20240926	134600	3022635	4360	4360	4360	4360	0
427	20240926	134500	3022635	4360	4360	4360	4360	0
428	20240926	134400	3022635	4360	4360	4360	4360	0
429	20240926	134300	3022635	4360	4360	4360	4360	0
430	20240926	134200	3022635	4360	4360	4360	4360	0
431	20240926	134100	3022635	4360	4360	4360	4360	0
432	20240926	134000	3022635	4360	4360	4360	4360	0
433	20240926	133900	3022635	4360	4360	4360	4360	0
434	20240926	133800	3022635	4360	4360	4360	4360	0
435	20240926	133700	3022635	4360	4360	4360	4360	0
436	20240926	133600	3022635	4360	4360	4360	4360	0
437	20240926	133500	3022635	4360	4360	4360	4360	0
438	20240926	133400	3022635	4360	4360	4360	4360	0
439	20240926	133300	3022635	4360	4360	4360	4360	0
440	20240926	133200	3022635	4360	4360	4360	4360	0
441	20240926	133100	3022635	4360	4360	4360	4360	0
442	20240926	133000	3022635	4360	4360	4360	4360	0
443	20240926	132900	3022635	4360	4360	4360	4360	0
444	20240926	132800	3022635	4360	4360	4360	4360	0
445	20240926	132700	3022635	4360	4360	4360	4360	0
446	20240926	132600	3022635	4360	4360	4360	4360	0
447	20240926	132500	3022635	4360	4360	4360	4360	0
448	20240926	132400	3022635	4360	4360	4360	4360	0
449	20240926	132300	3022635	4360	4360	4360	4360	0
450	20240926	132200	3022635	4360	4360	4360	4360	0
451	20240926	132100	3022635	4360	4360	4360	4360	0
452	20240926	132000	3022635	4360	4360	4360	4360	0
453	20240926	131900	3022635	4360	4360	4360	4360	0
454	20240926	131800	3022635	4360	4360	4360	4360	0
455	20240926	131700	3022635	4360	4360	4360	4360	0
456	20240926	131600	3022635	4360	4360	4360	4360	0
457	20240926	131500	3022635	4360	4360	4360	4360	0
458	20240926	131400	3022635	4360	4360	4360	4360	0
459	20240926	131300	3022635	4360	4360	4360	4360	0
460	20240926	131200	3022635	4360	4360	4360	4360	0
461	20240926	131100	3022635	4360	4360	4360	4360	0
462	20240926	131000	3022635	4360	4360	4360	4360	0
463	20240926	130900	3022635	4360	4360	4360	4360	0
464	20240926	130800	3022635	4360	4360	4360	4360	0
465	20240926	130700	3022635	4360	4360	4360	4360	0
466	20240926	130600	3022635	4360	4360	4360	4360	0
467	20240926	130500	3022635	4360	4360	4360	4360	0
468	20240926	130400	3022635	4360	4360	4360	4360	0
469	20240926	130300	3022635	4360	4360	4360	4360	0
470	20240926	130200	3022635	4360	4360	4360	4360	0
471	20240926	130100	3022635	4360	4360	4360	4360	0
472	20240926	130000	3022635	4360	4360	4360	4360	0
473	20240926	125900	3022635	4360	4360	4360	4360	0
474	20240926	125800	3022635	4360	4360	4360	4360	0
475	20240926	125700	3022635	4360	4360	4360	4360	0
476	20240926	125600	3022635	4360	4360	4360	4360	0
477	20240926	125500	3022635	4360	4360	4360	4360	1
478	20240926	125400	3018275	4300	4300	4300	4300	0
479	20240926	125300	3018275	4300	4300	4300	4300	0
480	20240926	125200	3018275	4300	4300	4300	4300	0
481	20240926	125100	3018275	4300	4300	4300	4300	0
482	20240926	125000	3018275	4300	4300	4300	4300	0
483	20240926	124900	3018275	4300	4300	4300	4300	0
484	20240926	124800	3018275	4300	4300	4300	4300	0
485	20240926	124700	3018275	4300	4300	4300	4300	0
486	20240926	124600	3018275	4300	4300	4300	4300	0
487	20240926	124500	3018275	4300	4300	4300	4300	0
488	20240926	124400	3018275	4300	4300	4300	4300	0
489	20240926	124300	3018275	4300	4300	4300	4300	0
490	20240926	124200	3018275	4300	4300	4300	4300	0
491	20240926	124100	3018275	4300	4300	4300	4300	0
492	20240926	124000	3018275	4300	4300	4300	4300	0
493	20240926	123900	3018275	4300	4300	4300	4300	0
494	20240926	123800	3018275	4300	4300	4300	4300	0
495	20240926	123700	3018275	4300	4300	4300	4300	396
496	20240926	123600	1315475	4375	4375	4375	4375	0
497	20240926	123500	1315475	4375	4375	4375	4375	0
498	20240926	123400	1315475	4375	4375	4375	4375	0
499	20240926	123300	1315475	4375	4375	4375	4375	0
500	20240926	123200	1315475	4375	4375	4375	4375	0
501	20240926	123100	1315475	4375	4375	4375	4375	0
502	20240926	123000	1315475	4375	4375	4375	4375	0
503	20240926	122900	1315475	4375	4375	4375	4375	0
504	20240926	122800	1315475	4375	4375	4375	4375	0
505	20240926	122700	1315475	4375	4375	4375	4375	0
506	20240926	122600	1315475	4375	4375	4375	4375	0
507	20240926	122500	1315475	4375	4375	4375	4375	0
508	20240926	122400	1315475	4375	4375	4375	4375	0
509	20240926	122300	1315475	4375	4375	4375	4375	0
510	20240926	122200	1315475	4375	4375	4375	4375	0
511	20240926	122100	1315475	4375	4375	4375	4375	0
512	20240926	122000	1315475	4375	4375	4375	4375	0
513	20240926	121900	1315475	4375	4375	4375	4375	0
514	20240926	121800	1315475	4375	4375	4375	4375	0
515	20240926	121700	1315475	4375	4375	4375	4375	0
516	20240926	121600	1315475	4375	4375	4375	4375	0
517	20240926	121500	1315475	4375	4375	4375	4375	0
518	20240926	121400	1315475	4375	4375	4375	4375	0
519	20240926	121300	1315475	4375	4375	4375	4375	0
520	20240926	121200	1315475	4375	4375	4375	4375	0
521	20240926	121100	1315475	4375	4375	4375	4375	0
522	20240926	121000	1315475	4375	4375	4375	4375	0
523	20240926	120900	1315475	4375	4375	4375	4375	0
524	20240926	120800	1315475	4375	4375	4375	4375	0
525	20240926	120700	1315475	4375	4375	4375	4375	0
526	20240926	120600	1315475	4375	4375	4375	4375	0
527	20240926	120500	1315475	4375	4375	4375	4375	0
528	20240926	120400	1315475	4375	4375	4375	4375	0
529	20240926	120300	1315475	4375	4375	4375	4375	0
530	20240926	120200	1315475	4375	4375	4375	4375	0
531	20240926	120100	1315475	4375	4375	4375	4375	0
532	20240926	120000	1315475	4375	4375	4375	4375	0
533	20240926	115900	1315475	4375	4375	4375	4375	0
534	20240926	115800	1315475	4375	4375	4375	4375	0
535	20240926	115700	1315475	4375	4375	4375	4375	0
536	20240926	115600	1315475	4375	4375	4375	4375	0
537	20240926	115500	1315475	4375	4375	4375	4375	0
538	20240926	115400	1315475	4375	4375	4375	4375	0
539	20240926	115300	1315475	4375	4375	4375	4375	0
540	20240926	115200	1315475	4375	4375	4375	4375	0
541	20240926	115100	1315475	4375	4375	4375	4375	0
542	20240926	115000	1315475	4375	4375	4375	4375	0
543	20240926	114900	1315475	4375	4375	4375	4375	0
544	20240926	114800	1315475	4375	4375	4375	4375	0
545	20240926	114700	1315475	4375	4375	4375	4375	0
546	20240926	114600	1315475	4375	4375	4375	4375	0
547	20240926	114500	1315475	4375	4375	4375	4375	0
548	20240926	114400	1315475	4375	4375	4375	4375	0
549	20240926	114300	1315475	4375	4375	4375	4375	0
550	20240926	114200	1315475	4375	4375	4375	4375	0
551	20240926	114100	1315475	4375	4375	4375	4375	0
552	20240926	114000	1315475	4375	4375	4375	4375	0
553	20240926	113900	1315475	4375	4375	4375	4375	0
554	20240926	113800	1315475	4375	4375	4375	4375	0
555	20240926	113700	1315475	4375	4375	4375	4375	0
556	20240926	113600	1315475	4375	4370	4375	4370	300
557	20240926	113500	4450	4450	4450	4450	4450	0
558	20240926	113400	4450	4450	4450	4450	4450	0
559	20240926	113300	4450	4450	4450	4450	4450	0
560	20240926	113200	4450	4450	4450	4450	4450	0
561	20240926	113100	4450	4450	4450	4450	4450	0
562	20240926	113000	4450	4450	4450	4450	4450	0
563	20240926	112900	4450	4450	4450	4450	4450	0
564	20240926	112800	4450	4450	4450	4450	4450	0
565	20240926	112700	4450	4450	4450	4450	4450	0
566	20240926	112600	4450	4450	4450	4450	4450	0
567	20240926	112500	4450	4450	4450	4450	4450	0
568	20240926	112400	4450	4450	4450	4450	4450	0
569	20240926	112300	4450	4450	4450	4450	4450	0
570	20240926	112200	4450	4450	4450	4450	4450	0
571	20240926	112100	4450	4450	4450	4450	4450	0
572	20240926	112000	4450	4450	4450	4450	4450	0
573	20240926	111900	4450	4450	4450	4450	4450	0
574	20240926	111800	4450	4450	4450	4450	4450	0
575	20240926	111700	4450	4450	4450	4450	4450	0
576	20240926	111600	4450	4450	4450	4450	4450	0
577	20240926	111500	4450	4450	4450	4450	4450	0
578	20240926	111400	4450	4450	4450	4450	4450	0
579	20240926	111300	4450	4450	4450	4450	4450	0
580	20240926	111200	4450	4450	4450	4450	4450	0
581	20240926	111100	4450	4450	4450	4450	4450	0
582	20240926	111000	4450	4450	4450	4450	4450	0
583	20240926	110900	4450	4450	4450	4450	4450	0
584	20240926	110800	4450	4450	4450	4450	4450	0
585	20240926	110700	4450	4450	4450	4450	4450	0
586	20240926	110600	4450	4450	4450	4450	4450	0
587	20240926	110500	4450	4450	4450	4450	4450	0
588	20240926	110400	4450	4450	4450	4450	4450	0
589	20240926	110300	4450	4450	4450	4450	4450	0
590	20240926	110200	4450	4450	4450	4450	4450	0
591	20240926	110100	4450	4450	4450	4450	4450	0
592	20240926	110000	4450	4450	4450	4450	4450	0
593	20240926	105900	4450	4450	4450	4450	4450	0
594	20240926	105800	4450	4450	4450	4450	4450	0
595	20240926	105700	4450	4450	4450	4450	4450	0
596	20240926	105600	4450	4450	4450	4450	4450	0
597	20240926	105500	4450	4450	4450	4450	4450	0
598	20240926	105400	4450	4450	4450	4450	4450	0
599	20240926	105300	4450	4450	4450	4450	4450	0
600	20240926	105200	4450	4450	4450	4450	4450	0
601	20240926	105100	4450	4450	4450	4450	4450	0
602	20240926	105000	4450	4450	4450	4450	4450	0
603	20240926	104900	4450	4450	4450	4450	4450	0
604	20240926	104800	4450	4450	4450	4450	4450	0
605	20240926	104700	4450	4450	4450	4450	4450	0
606	20240926	104600	4450	4450	4450	4450	4450	0
607	20240926	104500	4450	4450	4450	4450	4450	0
608	20240926	104400	4450	4450	4450	4450	4450	0
609	20240926	104300	4450	4450	4450	4450	4450	0
610	20240926	104200	4450	4450	4450	4450	4450	0
611	20240926	104100	4450	4450	4450	4450	4450	0
612	20240926	104000	4450	4450	4450	4450	4450	0
613	20240926	103900	4450	4450	4450	4450	4450	0
614	20240926	103800	4450	4450	4450	4450	4450	0
615	20240926	103700	4450	4450	4450	4450	4450	0
616	20240926	103600	4450	4450	4450	4450	4450	0
617	20240926	103500	4450	4450	4450	4450	4450	0
618	20240926	103400	4450	4450	4450	4450	4450	0
619	20240926	103300	4450	4450	4450	4450	4450	0
620	20240926	103200	4450	4450	4450	4450	4450	0
621	20240926	103100	4450	4450	4450	4450	4450	0
622	20240926	103000	4450	4450	4450	4450	4450	0
623	20240926	102900	4450	4450	4450	4450	4450	0
624	20240926	102800	4450	4450	4450	4450	4450	0
625	20240926	102700	4450	4450	4450	4450	4450	0
626	20240926	102600	4450	4450	4450	4450	4450	0
627	20240926	102500	4450	4450	4450	4450	4450	0
628	20240926	102400	4450	4450	4450	4450	4450	0
629	20240926	102300	4450	4450	4450	4450	4450	0
630	20240926	102200	4450	4450	4450	4450	4450	0
631	20240926	102100	4450	4450	4450	4450	4450	0
632	20240926	102000	4450	4450	4450	4450	4450	0
633	20240926	101900	4450	4450	4450	4450	4450	0
634	20240926	101800	4450	4450	4450	4450	4450	0
635	20240926	101700	4450	4450	4450	4450	4450	0
636	20240926	101600	4450	4450	4450	4450	4450	0
637	20240926	101500	4450	4450	4450	4450	4450	0
638	20240926	101400	4450	4450	4450	4450	4450	0
639	20240926	101300	4450	4450	4450	4450	4450	0
640	20240926	101200	4450	4450	4450	4450	4450	0
641	20240926	101100	4450	4450	4450	4450	4450	0
642	20240926	101000	4450	4450	4450	4450	4450	0
643	20240926	100900	4450	4450	4450	4450	4450	0
644	20240926	100800	4450	4450	4450	4450	4450	0
645	20240926	100700	4450	4450	4450	4450	4450	0
646	20240926	100600	4450	4450	4450	4450	4450	0
647	20240926	100500	4450	4450	4450	4450	4450	0
648	20240926	100400	4450	4450	4450	4450	4450	0
649	20240926	100300	4450	4450	4450	4450	4450	0
650	20240926	100200	4450	4450	4450	4450	4450	0
651	20240926	100100	4450	4450	4450	4450	4450	0
652	20240926	100000	4450	4450	4450	4450	4450	0
653	20240926	095900	4450	4450	4450	4450	4450	0
654	20240926	095800	4450	4450	4450	4450	4450	0
655	20240926	095700	4450	4450	4450	4450	4450	0
656	20240926	095600	4450	4450	4450	4450	4450	0
657	20240926	095500	4450	4450	4450	4450	4450	0
658	20240926	095400	4450	4450	4450	4450	4450	0
659	20240926	095300	4450	4450	4450	4450	4450	0
660	20240926	095200	4450	4450	4450	4450	4450	0
661	20240926	095100	4450	4450	4450	4450	4450	0
662	20240926	095000	4450	4450	4450	4450	4450	0
663	20240926	094900	4450	4450	4450	4450	4450	0
664	20240926	094800	4450	4450	4450	4450	4450	0
665	20240926	094700	4450	4450	4450	4450	4450	0
666	20240926	094600	4450	4450	4450	4450	4450	0
667	20240926	094500	4450	4450	4450	4450	4450	0
668	20240926	094400	4450	4450	4450	4450	4450	0
669	20240926	094300	4450	4450	4450	4450	4450	0
670	20240926	094200	4450	4450	4450	4450	4450	0
671	20240926	094100	4450	4450	4450	4450	4450	0
672	20240926	094000	4450	4450	4450	4450	4450	0
673	20240926	093900	4450	4450	4450	4450	4450	0
674	20240926	093800	4450	4450	4450	4450	4450	0
675	20240926	093700	4450	4450	4450	4450	4450	0
676	20240926	093600	4450	4450	4450	4450	4450	0
677	20240926	093500	4450	4450	4450	4450	4450	0
678	20240926	093400	4450	4450	4450	4450	4450	0
679	20240926	093300	4450	4450	4450	4450	4450	0
680	20240926	093200	4450	4450	4450	4450	4450	0
681	20240926	093100	4450	4450	4450	4450	4450	0
682	20240926	093000	4450	4450	4450	4450	4450	0
683	20240926	092900	4450	4450	4450	4450	4450	0
684	20240926	092800	4450	4450	4450	4450	4450	0
685	20240926	092700	4450	4450	4450	4450	4450	0
686	20240926	092600	4450	4450	4450	4450	4450	0
687	20240926	092500	4450	4450	4450	4450	4450	0
688	20240926	092400	4450	4450	4450	4450	4450	0
689	20240926	092300	4450	4450	4450	4450	4450	0
690	20240926	092200	4450	4450	4450	4450	4450	0
691	20240926	092100	4450	4450	4450	4450	4450	0
692	20240926	092000	4450	4450	4450	4450	4450	0
693	20240926	091900	4450	4450	4450	4450	4450	0
694	20240926	091800	4450	4450	4450	4450	4450	0
695	20240926	091700	4450	4450	4450	4450	4450	0
696	20240926	091600	4450	4450	4450	4450	4450	0
697	20240926	091500	4450	4450	4450	4450	4450	0
698	20240926	091400	4450	4450	4450	4450	4450	0
699	20240926	091300	4450	4450	4450	4450	4450	0
700	20240926	091200	4450	4450	4450	4450	4450	0
701	20240926	091100	4450	4450	4450	4450	4450	0
702	20240926	091000	4450	4450	4450	4450	4450	0
703	20240926	090900	4450	4450	4450	4450	4450	0
704	20240926	090800	4450	4450	4450	4450	4450	0
705	20240926	090700	4450	4450	4450	4450	4450	0
706	20240926	090600	4450	4450	4450	4450	4450	0
707	20240926	090500	4450	4450	4450	4450	4450	0
708	20240926	090400	4450	4450	4450	4450	4450	0
709	20240926	090300	4450	4450	4450	4450	4450	0
710	20240926	090200	4450	4450	4450	4450	4450	0
711	20240926	090100	4450	4450	4450	4450	4450	0
712	20240926	090000	4450	4450	4450	4450	4450	1