KissMeData/415580/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	213400	1608470	2090	2090	2090	2090	11
3	20240925	213300	1608470	2090	2090	2090	2090	0
4	20240925	213200	1608470	2090	2090	2090	2090	0
5	20240925	213100	1608470	2090	2090	2090	2090	0
6	20240925	213000	1608470	2090	2090	2090	2090	0
7	20240925	212900	1608470	2090	2090	2090	2090	0
8	20240925	212800	1608470	2090	2090	2090	2090	0
9	20240925	212700	1608470	2090	2090	2090	2090	0
10	20240925	212600	1608470	2090	2090	2090	2090	0
11	20240925	212500	1608470	2090	2090	2090	2090	0
12	20240925	212400	1608470	2090	2090	2090	2090	0
13	20240925	212300	1608470	2090	2090	2090	2090	0
14	20240925	212200	1608470	2090	2090	2090	2090	0
15	20240925	212100	1608470	2090	2090	2090	2090	0
16	20240925	212000	1608470	2090	2090	2090	2090	0
17	20240925	211900	1608470	2090	2090	2090	2090	0
18	20240925	211800	1608470	2090	2090	2090	2090	0
19	20240925	211700	1608470	2090	2090	2090	2090	0
20	20240925	211600	1608470	2090	2090	2090	2090	0
21	20240925	211500	1608470	2090	2090	2090	2090	0
22	20240925	211400	1608470	2090	2090	2090	2090	0
23	20240925	211300	1608470	2090	2090	2090	2090	0
24	20240925	211200	1608470	2090	2090	2090	2090	0
25	20240925	211100	1608470	2090	2090	2090	2090	0
26	20240925	211000	1608470	2090	2090	2090	2090	0
27	20240925	210900	1608470	2090	2090	2090	2090	0
28	20240925	210800	1608470	2090	2090	2090	2090	0
29	20240925	210700	1608470	2090	2090	2090	2090	0
30	20240925	210600	1608470	2090	2090	2090	2090	0
31	20240925	210500	1608470	2090	2090	2090	2090	0
32	20240925	210400	1608470	2090	2090	2090	2090	11
33	20240925	210300	1608470	2090	2090	2090	2090	0
34	20240925	210200	1608470	2090	2090	2090	2090	0
35	20240925	210100	1608470	2090	2090	2090	2090	0
36	20240925	210000	1608470	2090	2090	2090	2090	0
37	20240925	205900	1608470	2090	2090	2090	2090	0
38	20240925	205800	1608470	2090	2090	2090	2090	0
39	20240925	205700	1608470	2090	2090	2090	2090	0
40	20240925	205600	1608470	2090	2090	2090	2090	0
41	20240925	205500	1608470	2090	2090	2090	2090	0
42	20240925	205400	1608470	2090	2090	2090	2090	0
43	20240925	205300	1608470	2090	2090	2090	2090	0
44	20240925	205200	1608470	2090	2090	2090	2090	0
45	20240925	205100	1608470	2090	2090	2090	2090	0
46	20240925	205000	1608470	2090	2090	2090	2090	0
47	20240925	204900	1608470	2090	2090	2090	2090	0
48	20240925	204800	1608470	2090	2090	2090	2090	0
49	20240925	204700	1608470	2090	2090	2090	2090	0
50	20240925	204600	1608470	2090	2090	2090	2090	0
51	20240925	204500	1608470	2090	2090	2090	2090	0
52	20240925	204400	1608470	2090	2090	2090	2090	0
53	20240925	204300	1608470	2090	2090	2090	2090	0
54	20240925	204200	1608470	2090	2090	2090	2090	0
55	20240925	204100	1608470	2090	2090	2090	2090	0
56	20240925	204000	1608470	2090	2090	2090	2090	0
57	20240925	203900	1608470	2090	2090	2090	2090	0
58	20240925	203800	1608470	2090	2090	2090	2090	0
59	20240925	203700	1608470	2090	2090	2090	2090	0
60	20240925	203600	1608470	2090	2090	2090	2090	0
61	20240925	203500	1608470	2090	2090	2090	2090	0
62	20240925	203400	1608470	2090	2090	2090	2090	11
63	20240925	203300	1608470	2090	2090	2090	2090	0
64	20240925	203200	1608470	2090	2090	2090	2090	0
65	20240925	203100	1608470	2090	2090	2090	2090	0
66	20240925	203000	1608470	2090	2090	2090	2090	0
67	20240925	202900	1608470	2090	2090	2090	2090	0
68	20240925	202800	1608470	2090	2090	2090	2090	0
69	20240925	202700	1608470	2090	2090	2090	2090	0
70	20240925	202600	1608470	2090	2090	2090	2090	0
71	20240925	202500	1608470	2090	2090	2090	2090	0
72	20240925	202400	1608470	2090	2090	2090	2090	0
73	20240925	202300	1608470	2090	2090	2090	2090	0
74	20240925	202200	1608470	2090	2090	2090	2090	0
75	20240925	202100	1608470	2090	2090	2090	2090	0
76	20240925	202000	1608470	2090	2090	2090	2090	0
77	20240925	201900	1608470	2090	2090	2090	2090	0
78	20240925	201800	1608470	2090	2090	2090	2090	0
79	20240925	201700	1608470	2090	2090	2090	2090	0
80	20240925	201600	1608470	2090	2090	2090	2090	0
81	20240925	201500	1608470	2090	2090	2090	2090	0
82	20240925	201400	1608470	2090	2090	2090	2090	0
83	20240925	201300	1608470	2090	2090	2090	2090	0
84	20240925	201200	1608470	2090	2090	2090	2090	0
85	20240925	201100	1608470	2090	2090	2090	2090	0
86	20240925	201000	1608470	2090	2090	2090	2090	0
87	20240925	200900	1608470	2090	2090	2090	2090	0
88	20240925	200800	1608470	2090	2090	2090	2090	0
89	20240925	200700	1608470	2090	2090	2090	2090	0
90	20240925	200600	1608470	2090	2090	2090	2090	0
91	20240925	200500	1608470	2090	2090	2090	2090	0
92	20240925	200400	1608470	2090	2090	2090	2090	11
93	20240925	200300	1608470	2090	2090	2090	2090	0
94	20240925	200200	1608470	2090	2090	2090	2090	0
95	20240925	200100	1608470	2090	2090	2090	2090	0
96	20240925	200000	1608470	2090	2090	2090	2090	0
97	20240925	195900	1608470	2090	2090	2090	2090	0
98	20240925	195800	1608470	2090	2090	2090	2090	0
99	20240925	195700	1608470	2090	2090	2090	2090	0
100	20240925	195600	1608470	2090	2090	2090	2090	0
101	20240925	195500	1608470	2090	2090	2090	2090	0
102	20240925	195400	1608470	2090	2090	2090	2090	0
103	20240925	195300	1608470	2090	2090	2090	2090	0
104	20240925	195200	1608470	2090	2090	2090	2090	0
105	20240925	195100	1608470	2090	2090	2090	2090	0
106	20240925	195000	1608470	2090	2090	2090	2090	0
107	20240925	194900	1608470	2090	2090	2090	2090	0
108	20240925	194800	1608470	2090	2090	2090	2090	0
109	20240925	194700	1608470	2090	2090	2090	2090	0
110	20240925	194600	1608470	2090	2090	2090	2090	0
111	20240925	194500	1608470	2090	2090	2090	2090	0
112	20240925	194400	1608470	2090	2090	2090	2090	0
113	20240925	194300	1608470	2090	2090	2090	2090	0
114	20240925	194200	1608470	2090	2090	2090	2090	0
115	20240925	194100	1608470	2090	2090	2090	2090	0
116	20240925	194000	1608470	2090	2090	2090	2090	0
117	20240925	193900	1608470	2090	2090	2090	2090	0
118	20240925	193800	1608470	2090	2090	2090	2090	0
119	20240925	193700	1608470	2090	2090	2090	2090	0
120	20240925	193600	1608470	2090	2090	2090	2090	0
121	20240925	193500	1608470	2090	2090	2090	2090	0
122	20240925	193400	1608470	2090	2090	2090	2090	11
123	20240925	193300	1608470	2090	2090	2090	2090	0
124	20240925	193200	1608470	2090	2090	2090	2090	0
125	20240925	193100	1608470	2090	2090	2090	2090	0
126	20240925	193000	1608470	2090	2090	2090	2090	0
127	20240925	192900	1608470	2090	2090	2090	2090	0
128	20240925	192800	1608470	2090	2090	2090	2090	0
129	20240925	192700	1608470	2090	2090	2090	2090	0
130	20240925	192600	1608470	2090	2090	2090	2090	0
131	20240925	192500	1608470	2090	2090	2090	2090	0
132	20240925	192400	1608470	2090	2090	2090	2090	0
133	20240925	192300	1608470	2090	2090	2090	2090	0
134	20240925	192200	1608470	2090	2090	2090	2090	0
135	20240925	192100	1608470	2090	2090	2090	2090	0
136	20240925	192000	1608470	2090	2090	2090	2090	0
137	20240925	191900	1608470	2090	2090	2090	2090	0
138	20240925	191800	1608470	2090	2090	2090	2090	0
139	20240925	191700	1608470	2090	2090	2090	2090	0
140	20240925	191600	1608470	2090	2090	2090	2090	0
141	20240925	191500	1608470	2090	2090	2090	2090	0
142	20240925	191400	1608470	2090	2090	2090	2090	0
143	20240925	191300	1608470	2090	2090	2090	2090	0
144	20240925	191200	1608470	2090	2090	2090	2090	0
145	20240925	191100	1608470	2090	2090	2090	2090	0
146	20240925	191000	1608470	2090	2090	2090	2090	0
147	20240925	190900	1608470	2090	2090	2090	2090	0
148	20240925	190800	1608470	2090	2090	2090	2090	0
149	20240925	190700	1608470	2090	2090	2090	2090	0
150	20240925	190600	1608470	2090	2090	2090	2090	0
151	20240925	190500	1608470	2090	2090	2090	2090	0
152	20240925	190400	1608470	2090	2090	2090	2090	11
153	20240925	190300	1608470	2090	2090	2090	2090	0
154	20240925	190200	1608470	2090	2090	2090	2090	0
155	20240925	190100	1608470	2090	2090	2090	2090	0
156	20240925	190000	1608470	2090	2090	2090	2090	0
157	20240925	185900	1608470	2090	2090	2090	2090	0
158	20240925	185800	1608470	2090	2090	2090	2090	0
159	20240925	185700	1608470	2090	2090	2090	2090	0
160	20240925	185600	1608470	2090	2090	2090	2090	0
161	20240925	185500	1608470	2090	2090	2090	2090	0
162	20240925	185400	1608470	2090	2090	2090	2090	0
163	20240925	185300	1608470	2090	2090	2090	2090	0
164	20240925	185200	1608470	2090	2090	2090	2090	0
165	20240925	185100	1608470	2090	2090	2090	2090	0
166	20240925	185000	1608470	2090	2090	2090	2090	0
167	20240925	184900	1608470	2090	2090	2090	2090	0
168	20240925	184800	1608470	2090	2090	2090	2090	0
169	20240925	184700	1608470	2090	2090	2090	2090	0
170	20240925	184600	1608470	2090	2090	2090	2090	0
171	20240925	184500	1608470	2090	2090	2090	2090	0
172	20240925	184400	1608470	2090	2090	2090	2090	0
173	20240925	184300	1608470	2090	2090	2090	2090	0
174	20240925	184200	1608470	2090	2090	2090	2090	0
175	20240925	184100	1608470	2090	2090	2090	2090	0
176	20240925	184000	1608470	2090	2090	2090	2090	0
177	20240925	183900	1608470	2090	2090	2090	2090	0
178	20240925	183800	1608470	2090	2090	2090	2090	0
179	20240925	183700	1608470	2090	2090	2090	2090	0
180	20240925	183600	1608470	2090	2090	2090	2090	0
181	20240925	183500	1608470	2090	2090	2090	2090	0
182	20240925	183400	1608470	2090	2090	2090	2090	11
183	20240925	183300	1608470	2090	2090	2090	2090	0
184	20240925	183200	1608470	2090	2090	2090	2090	0
185	20240925	183100	1608470	2090	2090	2090	2090	0
186	20240925	183000	1608470	2090	2090	2090	2090	0
187	20240925	182900	1608470	2090	2090	2090	2090	0
188	20240925	182800	1608470	2090	2090	2090	2090	0
189	20240925	182700	1608470	2090	2090	2090	2090	0
190	20240925	182600	1608470	2090	2090	2090	2090	0
191	20240925	182500	1608470	2090	2090	2090	2090	0
192	20240925	182400	1608470	2090	2090	2090	2090	0
193	20240925	182300	1608470	2090	2090	2090	2090	0
194	20240925	182200	1608470	2090	2090	2090	2090	0
195	20240925	182100	1608470	2090	2090	2090	2090	0
196	20240925	182000	1608470	2090	2090	2090	2090	0
197	20240925	181900	1608470	2090	2090	2090	2090	0
198	20240925	181800	1608470	2090	2090	2090	2090	0
199	20240925	181700	1608470	2090	2090	2090	2090	0
200	20240925	181600	1608470	2090	2090	2090	2090	0
201	20240925	181500	1608470	2090	2090	2090	2090	0
202	20240925	181400	1608470	2090	2090	2090	2090	0
203	20240925	181300	1608470	2090	2090	2090	2090	0
204	20240925	181200	1608470	2090	2090	2090	2090	0
205	20240925	181100	1608470	2090	2090	2090	2090	0
206	20240925	181000	1608470	2090	2090	2090	2090	0
207	20240925	180900	1608470	2090	2090	2090	2090	0
208	20240925	180800	1608470	2090	2090	2090	2090	0
209	20240925	180700	1608470	2090	2090	2090	2090	0
210	20240925	180600	1608470	2090	2090	2090	2090	0
211	20240925	180500	1608470	2090	2090	2090	2090	0
212	20240925	180400	1608470	2090	2090	2090	2090	11
213	20240925	180300	1608470	2090	2090	2090	2090	0
214	20240925	180200	1608470	2090	2090	2090	2090	0
215	20240925	180100	1608470	2090	2090	2090	2090	0
216	20240925	180000	1608470	2090	2090	2090	2090	0
217	20240925	175900	1608470	2090	2090	2090	2090	0
218	20240925	175800	1608470	2090	2090	2090	2090	0
219	20240925	175700	1608470	2090	2090	2090	2090	0
220	20240925	175600	1608470	2090	2090	2090	2090	0
221	20240925	175500	1608470	2090	2090	2090	2090	0
222	20240925	175400	1608470	2090	2090	2090	2090	0
223	20240925	175300	1608470	2090	2090	2090	2090	0
224	20240925	175200	1608470	2090	2090	2090	2090	0
225	20240925	175100	1608470	2090	2090	2090	2090	0
226	20240925	175000	1608470	2090	2090	2090	2090	0
227	20240925	174900	1608470	2090	2090	2090	2090	0
228	20240925	174800	1608470	2090	2090	2090	2090	0
229	20240925	174700	1608470	2090	2090	2090	2090	0
230	20240925	174600	1608470	2090	2090	2090	2090	0
231	20240925	174500	1608470	2090	2090	2090	2090	0
232	20240925	174400	1608470	2090	2090	2090	2090	0
233	20240925	174300	1608470	2090	2090	2090	2090	0
234	20240925	174200	1608470	2090	2090	2090	2090	0
235	20240925	174100	1608470	2090	2090	2090	2090	0
236	20240925	174000	1608470	2090	2090	2090	2090	0
237	20240925	173900	1608470	2090	2090	2090	2090	0
238	20240925	173800	1608470	2090	2090	2090	2090	0
239	20240925	173700	1608470	2090	2090	2090	2090	0
240	20240925	173600	1608470	2090	2090	2090	2090	0
241	20240925	173500	1608470	2090	2090	2090	2090	0
242	20240925	173400	1608470	2090	2090	2090	2090	11
243	20240925	173300	1608470	2090	2090	2090	2090	0
244	20240925	173200	1608470	2090	2090	2090	2090	0
245	20240925	173100	1608470	2090	2090	2090	2090	0
246	20240925	173000	1608470	2090	2090	2090	2090	0
247	20240925	172900	1608470	2090	2090	2090	2090	0
248	20240925	172800	1608470	2090	2090	2090	2090	0
249	20240925	172700	1608470	2090	2090	2090	2090	0
250	20240925	172600	1608470	2090	2090	2090	2090	0
251	20240925	172500	1608470	2090	2090	2090	2090	0
252	20240925	172400	1608470	2090	2090	2090	2090	0
253	20240925	172300	1608470	2090	2090	2090	2090	0
254	20240925	172200	1608470	2090	2090	2090	2090	0
255	20240925	172100	1608470	2090	2090	2090	2090	0
256	20240925	172000	1608470	2090	2090	2090	2090	0
257	20240925	171900	1608470	2090	2090	2090	2090	0
258	20240925	171800	1608470	2090	2090	2090	2090	0
259	20240925	171700	1608470	2090	2090	2090	2090	0
260	20240925	171600	1608470	2090	2090	2090	2090	0
261	20240925	171500	1608470	2090	2090	2090	2090	0
262	20240925	171400	1608470	2090	2090	2090	2090	0
263	20240925	171300	1608470	2090	2090	2090	2090	0
264	20240925	171200	1608470	2090	2090	2090	2090	0
265	20240925	171100	1608470	2090	2090	2090	2090	0
266	20240925	171000	1608470	2090	2090	2090	2090	0
267	20240925	170900	1608470	2090	2090	2090	2090	0
268	20240925	170800	1608470	2090	2090	2090	2090	0
269	20240925	170700	1608470	2090	2090	2090	2090	0
270	20240925	170600	1608470	2090	2090	2090	2090	0
271	20240925	170500	1608470	2090	2090	2090	2090	0
272	20240925	170400	1608470	2090	2090	2090	2090	11
273	20240925	170300	1608470	2090	2090	2090	2090	0
274	20240925	170200	1608470	2090	2090	2090	2090	0
275	20240925	170100	1608470	2090	2090	2090	2090	0
276	20240925	170000	1608470	2090	2090	2090	2090	0
277	20240925	165900	1608470	2090	2090	2090	2090	0
278	20240925	165800	1608470	2090	2090	2090	2090	0
279	20240925	165700	1608470	2090	2090	2090	2090	0
280	20240925	165600	1608470	2090	2090	2090	2090	0
281	20240925	165500	1608470	2090	2090	2090	2090	0
282	20240925	165400	1608470	2090	2090	2090	2090	0
283	20240925	165300	1608470	2090	2090	2090	2090	0
284	20240925	165200	1608470	2090	2090	2090	2090	0
285	20240925	165100	1608470	2090	2090	2090	2090	0
286	20240925	165000	1608470	2090	2090	2090	2090	0
287	20240925	164900	1608470	2090	2090	2090	2090	0
288	20240925	164800	1608470	2090	2090	2090	2090	0
289	20240925	164700	1608470	2090	2090	2090	2090	0
290	20240925	164600	1608470	2090	2090	2090	2090	0
291	20240925	164500	1608470	2090	2090	2090	2090	0
292	20240925	164400	1608470	2090	2090	2090	2090	0
293	20240925	164300	1608470	2090	2090	2090	2090	0
294	20240925	164200	1608470	2090	2090	2090	2090	0
295	20240925	164100	1608470	2090	2090	2090	2090	0
296	20240925	164000	1608470	2090	2090	2090	2090	0
297	20240925	163900	1608470	2090	2090	2090	2090	0
298	20240925	163800	1608470	2090	2090	2090	2090	0
299	20240925	163700	1608470	2090	2090	2090	2090	0
300	20240925	163600	1608470	2090	2090	2090	2090	0
301	20240925	163500	1608470	2090	2090	2090	2090	0
302	20240925	163400	1608470	2090	2090	2090	2090	11
303	20240925	163300	1608470	2090	2090	2090	2090	0
304	20240925	163200	1608470	2090	2090	2090	2090	0
305	20240925	163100	1608470	2090	2090	2090	2090	0
306	20240925	163000	1608470	2090	2090	2090	2090	0
307	20240925	162900	1608470	2090	2090	2090	2090	0
308	20240925	162800	1608470	2090	2090	2090	2090	0
309	20240925	162700	1608470	2090	2090	2090	2090	0
310	20240925	162600	1608470	2090	2090	2090	2090	0
311	20240925	162500	1608470	2090	2090	2090	2090	0
312	20240925	162400	1608470	2090	2090	2090	2090	0
313	20240925	162300	1608470	2090	2090	2090	2090	0
314	20240925	162200	1608470	2090	2090	2090	2090	0
315	20240925	162100	1608470	2090	2090	2090	2090	0
316	20240925	162000	1608470	2090	2090	2090	2090	0
317	20240925	161900	1608470	2090	2090	2090	2090	0
318	20240925	161800	1608470	2090	2090	2090	2090	0
319	20240925	161700	1608470	2090	2090	2090	2090	0
320	20240925	161600	1608470	2090	2090	2090	2090	0
321	20240925	161500	1608470	2090	2090	2090	2090	0
322	20240925	161400	1608470	2090	2090	2090	2090	0
323	20240925	161300	1608470	2090	2090	2090	2090	0
324	20240925	161200	1608470	2090	2090	2090	2090	0
325	20240925	161100	1608470	2090	2090	2090	2090	0
326	20240925	161000	1608470	2090	2090	2090	2090	0
327	20240925	160900	1608470	2090	2090	2090	2090	0
328	20240925	160800	1608470	2090	2090	2090	2090	0
329	20240925	160700	1608470	2090	2090	2090	2090	0
330	20240925	160600	1608470	2090	2090	2090	2090	0
331	20240925	160500	1608470	2090	2090	2090	2090	0
332	20240925	160400	1608470	2090	2090	2090	2090	11
333	20240925	160300	1608470	2090	2090	2090	2090	0
334	20240925	160200	1608470	2090	2090	2090	2090	0
335	20240925	160100	1608470	2090	2090	2090	2090	0
336	20240925	160000	1608470	2090	2090	2090	2090	0
337	20240925	155900	1608470	2090	2090	2090	2090	0
338	20240925	155800	1608470	2090	2090	2090	2090	0
339	20240925	155700	1608470	2090	2090	2090	2090	0
340	20240925	155600	1608470	2090	2090	2090	2090	0
341	20240925	155500	1608470	2090	2090	2090	2090	0
342	20240925	155400	1608470	2090	2090	2090	2090	0
343	20240925	155300	1608470	2090	2090	2090	2090	0
344	20240925	155200	1608470	2090	2090	2090	2090	0
345	20240925	155100	1608470	2090	2090	2090	2090	0
346	20240925	155000	1608470	2090	2090	2090	2090	0
347	20240925	154900	1608470	2090	2090	2090	2090	0
348	20240925	154800	1608470	2090	2090	2090	2090	0
349	20240925	154700	1608470	2090	2090	2090	2090	0
350	20240925	154600	1608470	2090	2090	2090	2090	0
351	20240925	154500	1608470	2090	2090	2090	2090	0
352	20240925	154400	1608470	2090	2090	2090	2090	0
353	20240925	154300	1608470	2090	2090	2090	2090	0
354	20240925	154200	1608470	2090	2090	2090	2090	0
355	20240925	154100	1608470	2090	2090	2090	2090	0
356	20240925	154000	1608470	2090	2090	2090	2090	0
357	20240925	153900	1608470	2090	2090	2090	2090	0
358	20240925	153800	1608470	2090	2090	2090	2090	0
359	20240925	153700	1608470	2090	2090	2090	2090	0
360	20240925	153600	1608470	2090	2090	2090	2090	0
361	20240925	153500	1608470	2090	2090	2090	2090	0
362	20240925	153400	1608470	2090	2090	2090	2090	11
363	20240925	153300	1608470	2090	2090	2090	2090	0
364	20240925	153200	1608470	2090	2090	2090	2090	0
365	20240925	153100	1608470	2090	2090	2090	2090	0
366	20240925	153000	1608470	2090	2090	2090	2090	11
367	20240925	152900	1585480	2090	2090	2090	2090	0
368	20240925	152800	1585480	2090	2090	2090	2090	0
369	20240925	152700	1585480	2090	2090	2090	2090	0
370	20240925	152600	1585480	2090	2090	2090	2090	0
371	20240925	152500	1585480	2090	2090	2090	2090	0
372	20240925	152400	1585480	2090	2090	2090	2090	0
373	20240925	152300	1585480	2090	2090	2090	2090	0
374	20240925	152200	1585480	2090	2090	2090	2090	0
375	20240925	152100	1585480	2090	2090	2090	2090	0
376	20240925	152000	1585480	2090	2090	2090	2090	0
377	20240925	151900	1585480	2090	2090	2090	2090	0
378	20240925	151800	1585480	2090	2090	2090	2090	0
379	20240925	151700	1585480	2090	2090	2090	2090	0
380	20240925	151600	1585480	2090	2090	2090	2090	0
381	20240925	151500	1585480	2090	2090	2090	2090	0
382	20240925	151400	1585480	2090	2090	2090	2090	0
383	20240925	151300	1585480	2090	2090	2090	2090	0
384	20240925	151200	1585480	2090	2090	2090	2090	0
385	20240925	151100	1585480	2090	2090	2090	2090	0
386	20240925	151000	1585480	2090	2090	2090	2090	0
387	20240925	150900	1585480	2090	2090	2090	2090	0
388	20240925	150800	1585480	2090	2090	2090	2090	0
389	20240925	150700	1585480	2090	2090	2090	2090	0
390	20240925	150600	1585480	2090	2090	2090	2090	0
391	20240925	150500	1585480	2090	2090	2090	2090	0
392	20240925	150400	1585480	2090	2090	2090	2090	0
393	20240925	150300	1585480	2090	2090	2090	2090	0
394	20240925	150200	1585480	2090	2090	2090	2090	0
395	20240925	150100	1585480	2090	2090	2090	2090	0
396	20240925	150000	1585480	2090	2090	2090	2090	0
397	20240925	145900	1585480	2090	2090	2090	2090	0
398	20240925	145800	1585480	2090	2090	2090	2090	0
399	20240925	145700	1585480	2090	2090	2090	2090	0
400	20240925	145600	1585480	2090	2090	2090	2090	0
401	20240925	145500	1585480	2090	2090	2090	2090	0
402	20240925	145400	1585480	2090	2090	2090	2090	0
403	20240925	145300	1585480	2090	2090	2090	2090	0
404	20240925	145200	1585480	2090	2090	2090	2090	0
405	20240925	145100	1585480	2090	2090	2090	2090	0
406	20240925	145000	1585480	2090	2090	2090	2090	0
407	20240925	144900	1585480	2090	2090	2090	2090	0
408	20240925	144800	1585480	2090	2090	2090	2090	0
409	20240925	144700	1585480	2090	2090	2090	2090	0
410	20240925	144600	1585480	2090	2090	2090	2090	0
411	20240925	144500	1585480	2090	2090	2090	2090	0
412	20240925	144400	1585480	2090	2090	2090	2090	0
413	20240925	144300	1585480	2090	2090	2090	2090	0
414	20240925	144200	1585480	2090	2090	2090	2090	0
415	20240925	144100	1585480	2090	2090	2090	2090	0
416	20240925	144000	1585480	2090	2090	2090	2090	0
417	20240925	143900	1585480	2090	2090	2090	2090	0
418	20240925	143800	1585480	2090	2090	2090	2090	0
419	20240925	143700	1585480	2090	2090	2090	2090	0
420	20240925	143600	1585480	2090	2090	2090	2090	0
421	20240925	143500	1585480	2090	2090	2090	2090	0
422	20240925	143400	1585480	2090	2090	2090	2090	0
423	20240925	143300	1585480	2090	2090	2090	2090	0
424	20240925	143200	1585480	2090	2090	2090	2090	0
425	20240925	143100	1585480	2090	2090	2090	2090	0
426	20240925	143000	1585480	2090	2090	2090	2090	0
427	20240925	142900	1585480	2090	2090	2090	2090	0
428	20240925	142800	1585480	2090	2090	2090	2090	0
429	20240925	142700	1585480	2090	2090	2090	2090	0
430	20240925	142600	1585480	2090	2090	2090	2090	0
431	20240925	142500	1585480	2090	2090	2090	2090	0
432	20240925	142400	1585480	2090	2090	2090	2090	0
433	20240925	142300	1585480	2090	2090	2090	2090	0
434	20240925	142200	1585480	2090	2090	2090	2090	0
435	20240925	142100	1585480	2090	2090	2090	2090	0
436	20240925	142000	1585480	2090	2090	2090	2090	0
437	20240925	141900	1585480	2090	2090	2090	2090	0
438	20240925	141800	1585480	2090	2090	2090	2090	0
439	20240925	141700	1585480	2090	2090	2090	2090	0
440	20240925	141600	1585480	2090	2090	2090	2090	0
441	20240925	141500	1585480	2090	2090	2090	2090	0
442	20240925	141400	1585480	2090	2090	2090	2090	0
443	20240925	141300	1585480	2090	2090	2090	2090	0
444	20240925	141200	1585480	2090	2090	2090	2090	0
445	20240925	141100	1585480	2090	2090	2090	2090	0
446	20240925	141000	1585480	2090	2090	2090	2090	0
447	20240925	140900	1585480	2090	2090	2090	2090	0
448	20240925	140800	1585480	2090	2090	2090	2090	0
449	20240925	140700	1585480	2090	2090	2090	2090	0
450	20240925	140600	1585480	2090	2090	2090	2090	0
451	20240925	140500	1585480	2090	2090	2090	2090	0
452	20240925	140400	1585480	2090	2090	2090	2090	0
453	20240925	140300	1585480	2090	2090	2090	2090	0
454	20240925	140200	1585480	2090	2090	2090	2090	0
455	20240925	140100	1585480	2090	2090	2090	2090	0
456	20240925	140000	1585480	2090	2090	2090	2090	0
457	20240925	135900	1585480	2090	2090	2090	2090	0
458	20240925	135800	1585480	2090	2090	2090	2090	0
459	20240925	135700	1585480	2090	2090	2090	2090	0
460	20240925	135600	1585480	2090	2090	2090	2090	0
461	20240925	135500	1585480	2090	2090	2090	2090	0
462	20240925	135400	1585480	2090	2090	2090	2090	0
463	20240925	135300	1585480	2090	2090	2090	2090	0
464	20240925	135200	1585480	2090	2090	2090	2090	0
465	20240925	135100	1585480	2090	2090	2090	2090	0
466	20240925	135000	1585480	2090	2090	2090	2090	0
467	20240925	134900	1585480	2090	2090	2090	2090	0
468	20240925	134800	1585480	2090	2090	2090	2090	0
469	20240925	134700	1585480	2090	2090	2090	2090	0
470	20240925	134600	1585480	2090	2090	2090	2090	0
471	20240925	134500	1585480	2090	2090	2090	2090	0
472	20240925	134400	1585480	2090	2090	2090	2090	0
473	20240925	134300	1585480	2090	2090	2090	2090	0
474	20240925	134200	1585480	2090	2090	2090	2090	0
475	20240925	134100	1585480	2090	2090	2090	2090	0
476	20240925	134000	1585480	2090	2090	2090	2090	0
477	20240925	133900	1585480	2090	2090	2090	2090	0
478	20240925	133800	1585480	2090	2090	2090	2090	0
479	20240925	133700	1585480	2090	2090	2090	2090	0
480	20240925	133600	1585480	2090	2090	2090	2090	0
481	20240925	133500	1585480	2090	2090	2090	2090	0
482	20240925	133400	1585480	2090	2090	2090	2090	0
483	20240925	133300	1585480	2090	2090	2090	2090	0
484	20240925	133200	1585480	2090	2090	2090	2090	0
485	20240925	133100	1585480	2090	2090	2090	2090	0
486	20240925	133000	1585480	2090	2090	2090	2090	0
487	20240925	132900	1585480	2090	2090	2090	2090	0
488	20240925	132800	1585480	2090	2090	2090	2090	0
489	20240925	132700	1585480	2090	2090	2090	2090	0
490	20240925	132600	1585480	2090	2090	2090	2090	0
491	20240925	132500	1585480	2090	2090	2090	2090	0
492	20240925	132400	1585480	2090	2090	2090	2090	0
493	20240925	132300	1585480	2090	2090	2090	2090	0
494	20240925	132200	1585480	2090	2090	2090	2090	0
495	20240925	132100	1585480	2090	2090	2090	2090	0
496	20240925	132000	1585480	2090	2090	2090	2090	0
497	20240925	131900	1585480	2090	2090	2090	2090	0
498	20240925	131800	1585480	2090	2090	2090	2090	0
499	20240925	131700	1585480	2090	2090	2090	2090	0
500	20240925	131600	1585480	2090	2090	2090	2090	0
501	20240925	131500	1585480	2090	2090	2090	2090	0
502	20240925	131400	1585480	2090	2090	2090	2090	0
503	20240925	131300	1585480	2090	2090	2090	2090	0
504	20240925	131200	1585480	2090	2090	2090	2090	0
505	20240925	131100	1585480	2090	2090	2090	2090	0
506	20240925	131000	1585480	2090	2090	2090	2090	0
507	20240925	130900	1585480	2090	2090	2090	2090	0
508	20240925	130800	1585480	2090	2090	2090	2090	0
509	20240925	130700	1585480	2090	2090	2090	2090	0
510	20240925	130600	1585480	2090	2090	2090	2090	0
511	20240925	130500	1585480	2090	2090	2090	2090	0
512	20240925	130400	1585480	2090	2090	2090	2090	0
513	20240925	130300	1585480	2090	2090	2090	2090	0
514	20240925	130200	1585480	2090	2090	2090	2090	0
515	20240925	130100	1585480	2090	2090	2090	2090	0
516	20240925	130000	1585480	2090	2090	2090	2090	0
517	20240925	125900	1585480	2090	2090	2090	2090	0
518	20240925	125800	1585480	2090	2090	2090	2090	0
519	20240925	125700	1585480	2090	2090	2090	2090	0
520	20240925	125600	1585480	2090	2090	2090	2090	0
521	20240925	125500	1585480	2090	2090	2090	2090	0
522	20240925	125400	1585480	2090	2090	2090	2090	0
523	20240925	125300	1585480	2090	2090	2090	2090	0
524	20240925	125200	1585480	2090	2090	2090	2090	0
525	20240925	125100	1585480	2090	2090	2090	2090	0
526	20240925	125000	1585480	2090	2090	2090	2090	0
527	20240925	124900	1585480	2090	2090	2090	2090	0
528	20240925	124800	1585480	2090	2090	2090	2090	0
529	20240925	124700	1585480	2090	2090	2090	2090	0
530	20240925	124600	1585480	2090	2090	2090	2090	0
531	20240925	124500	1585480	2090	2090	2090	2090	0
532	20240925	124400	1585480	2090	2090	2090	2090	0
533	20240925	124300	1585480	2090	2090	2090	2090	0
534	20240925	124200	1585480	2090	2090	2090	2090	0
535	20240925	124100	1585480	2090	2090	2090	2090	0
536	20240925	124000	1585480	2090	2090	2090	2090	0
537	20240925	123900	1585480	2090	2090	2090	2090	0
538	20240925	123800	1585480	2090	2090	2090	2090	0
539	20240925	123700	1585480	2090	2090	2090	2090	0
540	20240925	123600	1585480	2090	2090	2090	2090	0
541	20240925	123500	1585480	2090	2090	2090	2090	0
542	20240925	123400	1585480	2090	2090	2090	2090	0
543	20240925	123300	1585480	2090	2090	2090	2090	0
544	20240925	123200	1585480	2090	2090	2090	2090	0
545	20240925	123100	1585480	2090	2090	2090	2090	0
546	20240925	123000	1585480	2090	2090	2090	2090	0
547	20240925	122900	1585480	2090	2090	2090	2090	0
548	20240925	122800	1585480	2090	2090	2090	2090	0
549	20240925	122700	1585480	2090	2090	2090	2090	0
550	20240925	122600	1585480	2090	2090	2090	2090	0
551	20240925	122500	1585480	2090	2090	2090	2090	0
552	20240925	122400	1585480	2090	2090	2090	2090	0
553	20240925	122300	1585480	2090	2090	2090	2090	0
554	20240925	122200	1585480	2090	2090	2090	2090	0
555	20240925	122100	1585480	2090	2090	2090	2090	0
556	20240925	122000	1585480	2090	2090	2090	2090	0
557	20240925	121900	1585480	2090	2090	2090	2090	0
558	20240925	121800	1585480	2090	2090	2090	2090	0
559	20240925	121700	1585480	2090	2090	2090	2090	0
560	20240925	121600	1585480	2090	2090	2090	2090	0
561	20240925	121500	1585480	2090	2090	2090	2090	0
562	20240925	121400	1585480	2090	2090	2090	2090	0
563	20240925	121300	1585480	2090	2090	2090	2090	0
564	20240925	121200	1585480	2090	2090	2090	2090	0
565	20240925	121100	1585480	2090	2090	2090	2090	0
566	20240925	121000	1585480	2090	2090	2090	2090	0
567	20240925	120900	1585480	2090	2090	2090	2090	0
568	20240925	120800	1585480	2090	2090	2090	2090	0
569	20240925	120700	1585480	2090	2090	2090	2090	0
570	20240925	120600	1585480	2090	2090	2090	2090	0
571	20240925	120500	1585480	2090	2090	2090	2090	0
572	20240925	120400	1585480	2090	2090	2090	2090	0
573	20240925	120300	1585480	2090	2090	2090	2090	0
574	20240925	120200	1585480	2090	2090	2090	2090	0
575	20240925	120100	1585480	2090	2090	2090	2090	0
576	20240925	120000	1585480	2090	2090	2090	2090	0
577	20240925	115900	1585480	2090	2090	2090	2090	0
578	20240925	115800	1585480	2090	2090	2090	2090	0
579	20240925	115700	1585480	2090	2090	2090	2090	0
580	20240925	115600	1585480	2090	2090	2090	2090	0
581	20240925	115500	1585480	2090	2090	2090	2090	0
582	20240925	115400	1585480	2090	2090	2090	2090	0
583	20240925	115300	1585480	2090	2090	2090	2090	0
584	20240925	115200	1585480	2090	2090	2090	2090	0
585	20240925	115100	1585480	2090	2090	2090	2090	0
586	20240925	115000	1585480	2090	2090	2090	2090	0
587	20240925	114900	1585480	2090	2090	2090	2090	0
588	20240925	114800	1585480	2090	2090	2090	2090	0
589	20240925	114700	1585480	2090	2090	2090	2090	0
590	20240925	114600	1585480	2090	2090	2090	2090	0
591	20240925	114500	1585480	2090	2090	2090	2090	0
592	20240925	114400	1585480	2090	2090	2090	2090	0
593	20240925	114300	1585480	2090	2090	2090	2090	0
594	20240925	114200	1585480	2090	2090	2090	2090	0
595	20240925	114100	1585480	2090	2090	2090	2090	0
596	20240925	114000	1585480	2090	2090	2090	2090	0
597	20240925	113900	1585480	2090	2090	2090	2090	0
598	20240925	113800	1585480	2090	2090	2090	2090	0
599	20240925	113700	1585480	2090	2090	2090	2090	0
600	20240925	113600	1585480	2090	2090	2090	2090	0
601	20240925	113500	1585480	2090	2090	2090	2090	0
602	20240925	113400	1585480	2090	2090	2090	2090	1
603	20240925	113300	1583390	2085	2085	2085	2085	0
604	20240925	113200	1583390	2085	2085	2085	2085	0
605	20240925	113100	1583390	2085	2085	2085	2085	0
606	20240925	113000	1583390	2085	2085	2085	2085	0
607	20240925	112900	1583390	2085	2085	2085	2085	0
608	20240925	112800	1583390	2085	2085	2085	2085	0
609	20240925	112700	1583390	2085	2085	2085	2085	0
610	20240925	112600	1583390	2085	2085	2085	2085	0
611	20240925	112500	1583390	2085	2085	2085	2085	0
612	20240925	112400	1583390	2085	2085	2085	2085	0
613	20240925	112300	1583390	2085	2085	2085	2085	0
614	20240925	112200	1583390	2085	2085	2085	2085	0
615	20240925	112100	1583390	2085	2085	2085	2085	0
616	20240925	112000	1583390	2085	2085	2085	2085	0
617	20240925	111900	1583390	2085	2085	2085	2085	0
618	20240925	111800	1583390	2085	2085	2085	2085	0
619	20240925	111700	1583390	2085	2085	2085	2085	0
620	20240925	111600	1583390	2085	2085	2085	2085	0
621	20240925	111500	1583390	2085	2085	2085	2085	0
622	20240925	111400	1583390	2085	2085	2085	2085	0
623	20240925	111300	1583390	2085	2085	2085	2085	0
624	20240925	111200	1583390	2085	2085	2085	2085	0
625	20240925	111100	1583390	2085	2085	2085	2085	0
626	20240925	111000	1583390	2085	2085	2085	2085	0
627	20240925	110900	1583390	2085	2085	2085	2085	0
628	20240925	110800	1583390	2085	2085	2085	2085	0
629	20240925	110700	1583390	2085	2085	2085	2085	0
630	20240925	110600	1583390	2085	2085	2085	2085	0
631	20240925	110500	1583390	2085	2085	2085	2085	0
632	20240925	110400	1583390	2085	2085	2085	2085	0
633	20240925	110300	1583390	2085	2085	2085	2085	0
634	20240925	110200	1583390	2085	2085	2085	2085	0
635	20240925	110100	1583390	2085	2085	2085	2085	0
636	20240925	110000	1583390	2085	2085	2085	2085	0
637	20240925	105900	1583390	2085	2085	2085	2085	0
638	20240925	105800	1583390	2085	2085	2085	2085	71
639	20240925	105700	1435355	2085	2085	2085	2085	0
640	20240925	105600	1435355	2085	2085	2085	2085	0
641	20240925	105500	1435355	2085	2085	2085	2085	0
642	20240925	105400	1435355	2085	2085	2085	2085	0
643	20240925	105300	1435355	2085	2085	2085	2085	0
644	20240925	105200	1435355	2085	2085	2085	2085	2
645	20240925	105100	1431185	2095	2095	2095	2095	0
646	20240925	105000	1431185	2095	2095	2095	2095	0
647	20240925	104900	1431185	2095	2095	2095	2095	0
648	20240925	104800	1431185	2095	2095	2095	2095	0
649	20240925	104700	1431185	2095	2095	2095	2095	0
650	20240925	104600	1431185	2095	2095	2095	2095	0
651	20240925	104500	1431185	2095	2095	2095	2095	0
652	20240925	104400	1431185	2095	2095	2095	2095	0
653	20240925	104300	1431185	2095	2095	2095	2095	0
654	20240925	104200	1431185	2095	2095	2095	2095	0
655	20240925	104100	1431185	2095	2095	2095	2095	0
656	20240925	104000	1431185	2095	2095	2095	2095	0
657	20240925	103900	1431185	2095	2095	2095	2095	0
658	20240925	103800	1431185	2095	2095	2095	2095	0
659	20240925	103700	1431185	2095	2095	2095	2095	0
660	20240925	103600	1431185	2095	2095	2095	2095	0
661	20240925	103500	1431185	2095	2095	2095	2095	0
662	20240925	103400	1431185	2095	2095	2095	2095	0
663	20240925	103300	1431185	2095	2095	2095	2095	0
664	20240925	103200	1431185	2095	2095	2095	2095	0
665	20240925	103100	1431185	2095	2095	2095	2095	0
666	20240925	103000	1431185	2095	2095	2095	2095	0
667	20240925	102900	1431185	2095	2095	2095	2095	0
668	20240925	102800	1431185	2095	2095	2095	2095	0
669	20240925	102700	1431185	2095	2095	2095	2095	0
670	20240925	102600	1431185	2095	2095	2095	2095	0
671	20240925	102500	1431185	2095	2095	2095	2095	0
672	20240925	102400	1431185	2095	2095	2095	2095	0
673	20240925	102300	1431185	2095	2095	2095	2095	0
674	20240925	102200	1431185	2095	2095	2095	2095	0
675	20240925	102100	1431185	2095	2095	2095	2095	0
676	20240925	102000	1431185	2095	2095	2095	2095	0
677	20240925	101900	1431185	2095	2095	2095	2095	0
678	20240925	101800	1431185	2095	2095	2095	2095	0
679	20240925	101700	1431185	2095	2095	2095	2095	0
680	20240925	101600	1431185	2095	2095	2095	2095	0
681	20240925	101500	1431185	2095	2095	2095	2095	0
682	20240925	101400	1431185	2095	2095	2095	2095	0
683	20240925	101300	1431185	2095	2095	2095	2095	0
684	20240925	101200	1431185	2095	2095	2095	2095	0
685	20240925	101100	1431185	2095	2095	2095	2095	0
686	20240925	101000	1431185	2095	2095	2095	2095	0
687	20240925	100900	1431185	2095	2095	2095	2095	0
688	20240925	100800	1431185	2095	2095	2095	2095	0
689	20240925	100700	1431185	2095	2095	2095	2095	0
690	20240925	100600	1431185	2095	2095	2095	2095	0
691	20240925	100500	1431185	2095	2095	2095	2095	0
692	20240925	100400	1431185	2095	2095	2095	2095	0
693	20240925	100300	1431185	2095	2095	2095	2095	0
694	20240925	100200	1431185	2095	2095	2095	2095	0
695	20240925	100100	1431185	2095	2095	2095	2095	0
696	20240925	100000	1431185	2095	2095	2095	2095	0
697	20240925	095900	1431185	2095	2095	2095	2095	0
698	20240925	095800	1431185	2095	2095	2095	2095	0
699	20240925	095700	1431185	2095	2095	2095	2095	0
700	20240925	095600	1431185	2095	2095	2095	2095	0
701	20240925	095500	1431185	2095	2095	2095	2095	0
702	20240925	095400	1431185	2095	2095	2095	2095	0
703	20240925	095300	1431185	2095	2095	2095	2095	0
704	20240925	095200	1431185	2095	2095	2095	2095	0
705	20240925	095100	1431185	2095	2095	2095	2095	0
706	20240925	095000	1431185	2095	2095	2095	2095	0
707	20240925	094900	1431185	2095	2095	2095	2095	0
708	20240925	094800	1431185	2095	2095	2095	2095	0
709	20240925	094700	1431185	2095	2095	2095	2095	0
710	20240925	094600	1431185	2095	2095	2095	2095	0
711	20240925	094500	1431185	2095	2095	2095	2095	0
712	20240925	094400	1431185	2095	2095	2095	2095	0
713	20240925	094300	1431185	2095	2095	2095	2095	0
714	20240925	094200	1431185	2095	2095	2095	2095	0
715	20240925	094100	1431185	2095	2095	2095	2095	4
716	20240925	094000	1422805	2085	2085	2085	2085	0
717	20240925	093900	1422805	2085	2085	2085	2085	0
718	20240925	093800	1422805	2085	2085	2085	2085	0
719	20240925	093700	1422805	2085	2085	2085	2085	0
720	20240925	093600	1422805	2085	2085	2085	2085	0
721	20240925	093500	1422805	2085	2085	2085	2085	0
722	20240925	093400	1422805	2085	2085	2085	2085	0
723	20240925	093300	1422805	2085	2085	2085	2085	0
724	20240925	093200	1422805	2085	2085	2085	2085	0
725	20240925	093100	1422805	2085	2085	2085	2085	0
726	20240925	093000	1422805	2085	2085	2085	2085	0
727	20240925	092900	1422805	2085	2085	2085	2085	0
728	20240925	092800	1422805	2085	2085	2085	2085	0
729	20240925	092700	1422805	2085	2085	2085	2085	0
730	20240925	092600	1422805	2085	2085	2085	2085	0
731	20240925	092500	1422805	2085	2085	2085	2085	0
732	20240925	092400	1422805	2085	2085	2085	2085	0
733	20240925	092300	1422805	2085	2085	2085	2085	0
734	20240925	092200	1422805	2085	2085	2085	2085	9
735	20240925	092100	1404040	2085	2085	2085	2085	0
736	20240925	092000	1404040	2085	2085	2085	2085	0
737	20240925	091900	1404040	2085	2085	2085	2085	0
738	20240925	091800	1404040	2085	2085	2085	2085	0
739	20240925	091700	1404040	2085	2090	2090	2085	171
740	20240925	091600	1047500	2095	2095	2095	2095	0
741	20240925	091500	1047500	2095	2095	2095	2095	0
742	20240925	091400	1047500	2095	2095	2095	2095	0
743	20240925	091300	1047500	2095	2095	2095	2095	0
744	20240925	091200	1047500	2095	2095	2095	2095	0
745	20240925	091100	1047500	2095	2095	2095	2095	0
746	20240925	091000	1047500	2095	2095	2095	2095	0
747	20240925	090900	1047500	2095	2095	2095	2095	0
748	20240925	090800	1047500	2095	2095	2095	2095	0
749	20240925	090700	1047500	2095	2095	2095	2095	0
750	20240925	090600	1047500	2095	2095	2095	2095	0
751	20240925	090500	1047500	2095	2095	2095	2095	0
752	20240925	090400	1047500	2095	2095	2095	2095	0
753	20240925	090300	1047500	2095	2095	2095	2095	0
754	20240925	090200	1047500	2095	2095	2095	2095	0
755	20240925	090100	1047500	2095	2095	2095	2095	0
756	20240925	090000	1047500	2095	2095	2095	2095	500