KissMeData/434190/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	213700	555050	5260	5260	5260	5260	5
3	20240926	213600	555050	5260	5260	5260	5260	0
4	20240926	213500	555050	5260	5260	5260	5260	0
5	20240926	213400	555050	5260	5260	5260	5260	0
6	20240926	213300	555050	5260	5260	5260	5260	0
7	20240926	213200	555050	5260	5260	5260	5260	0
8	20240926	213100	555050	5260	5260	5260	5260	0
9	20240926	213000	555050	5260	5260	5260	5260	0
10	20240926	212900	555050	5260	5260	5260	5260	0
11	20240926	212800	555050	5260	5260	5260	5260	0
12	20240926	212700	555050	5260	5260	5260	5260	0
13	20240926	212600	555050	5260	5260	5260	5260	0
14	20240926	212500	555050	5260	5260	5260	5260	0
15	20240926	212400	555050	5260	5260	5260	5260	0
16	20240926	212300	555050	5260	5260	5260	5260	0
17	20240926	212200	555050	5260	5260	5260	5260	0
18	20240926	212100	555050	5260	5260	5260	5260	0
19	20240926	212000	555050	5260	5260	5260	5260	0
20	20240926	211900	555050	5260	5260	5260	5260	0
21	20240926	211800	555050	5260	5260	5260	5260	0
22	20240926	211700	555050	5260	5260	5260	5260	0
23	20240926	211600	555050	5260	5260	5260	5260	0
24	20240926	211500	555050	5260	5260	5260	5260	0
25	20240926	211400	555050	5260	5260	5260	5260	0
26	20240926	211300	555050	5260	5260	5260	5260	0
27	20240926	211200	555050	5260	5260	5260	5260	0
28	20240926	211100	555050	5260	5260	5260	5260	0
29	20240926	211000	555050	5260	5260	5260	5260	0
30	20240926	210900	555050	5260	5260	5260	5260	0
31	20240926	210800	555050	5260	5260	5260	5260	0
32	20240926	210700	555050	5260	5260	5260	5260	5
33	20240926	210600	555050	5260	5260	5260	5260	0
34	20240926	210500	555050	5260	5260	5260	5260	0
35	20240926	210400	555050	5260	5260	5260	5260	0
36	20240926	210300	555050	5260	5260	5260	5260	0
37	20240926	210200	555050	5260	5260	5260	5260	0
38	20240926	210100	555050	5260	5260	5260	5260	0
39	20240926	210000	555050	5260	5260	5260	5260	0
40	20240926	205900	555050	5260	5260	5260	5260	0
41	20240926	205800	555050	5260	5260	5260	5260	0
42	20240926	205700	555050	5260	5260	5260	5260	0
43	20240926	205600	555050	5260	5260	5260	5260	0
44	20240926	205500	555050	5260	5260	5260	5260	0
45	20240926	205400	555050	5260	5260	5260	5260	0
46	20240926	205300	555050	5260	5260	5260	5260	0
47	20240926	205200	555050	5260	5260	5260	5260	0
48	20240926	205100	555050	5260	5260	5260	5260	0
49	20240926	205000	555050	5260	5260	5260	5260	0
50	20240926	204900	555050	5260	5260	5260	5260	0
51	20240926	204800	555050	5260	5260	5260	5260	0
52	20240926	204700	555050	5260	5260	5260	5260	0
53	20240926	204600	555050	5260	5260	5260	5260	0
54	20240926	204500	555050	5260	5260	5260	5260	0
55	20240926	204400	555050	5260	5260	5260	5260	0
56	20240926	204300	555050	5260	5260	5260	5260	0
57	20240926	204200	555050	5260	5260	5260	5260	0
58	20240926	204100	555050	5260	5260	5260	5260	0
59	20240926	204000	555050	5260	5260	5260	5260	0
60	20240926	203900	555050	5260	5260	5260	5260	0
61	20240926	203800	555050	5260	5260	5260	5260	0
62	20240926	203700	555050	5260	5260	5260	5260	5
63	20240926	203600	555050	5260	5260	5260	5260	0
64	20240926	203500	555050	5260	5260	5260	5260	0
65	20240926	203400	555050	5260	5260	5260	5260	0
66	20240926	203300	555050	5260	5260	5260	5260	0
67	20240926	203200	555050	5260	5260	5260	5260	0
68	20240926	203100	555050	5260	5260	5260	5260	0
69	20240926	203000	555050	5260	5260	5260	5260	0
70	20240926	202900	555050	5260	5260	5260	5260	0
71	20240926	202800	555050	5260	5260	5260	5260	0
72	20240926	202700	555050	5260	5260	5260	5260	0
73	20240926	202600	555050	5260	5260	5260	5260	0
74	20240926	202500	555050	5260	5260	5260	5260	0
75	20240926	202400	555050	5260	5260	5260	5260	0
76	20240926	202300	555050	5260	5260	5260	5260	0
77	20240926	202200	555050	5260	5260	5260	5260	0
78	20240926	202100	555050	5260	5260	5260	5260	0
79	20240926	202000	555050	5260	5260	5260	5260	0
80	20240926	201900	555050	5260	5260	5260	5260	0
81	20240926	201800	555050	5260	5260	5260	5260	0
82	20240926	201700	555050	5260	5260	5260	5260	0
83	20240926	201600	555050	5260	5260	5260	5260	0
84	20240926	201500	555050	5260	5260	5260	5260	0
85	20240926	201400	555050	5260	5260	5260	5260	0
86	20240926	201300	555050	5260	5260	5260	5260	0
87	20240926	201200	555050	5260	5260	5260	5260	0
88	20240926	201100	555050	5260	5260	5260	5260	0
89	20240926	201000	555050	5260	5260	5260	5260	0
90	20240926	200900	555050	5260	5260	5260	5260	0
91	20240926	200800	555050	5260	5260	5260	5260	0
92	20240926	200700	555050	5260	5260	5260	5260	5
93	20240926	200600	555050	5260	5260	5260	5260	0
94	20240926	200500	555050	5260	5260	5260	5260	0
95	20240926	200400	555050	5260	5260	5260	5260	0
96	20240926	200300	555050	5260	5260	5260	5260	0
97	20240926	200200	555050	5260	5260	5260	5260	0
98	20240926	200100	555050	5260	5260	5260	5260	0
99	20240926	200000	555050	5260	5260	5260	5260	0
100	20240926	195900	555050	5260	5260	5260	5260	0
101	20240926	195800	555050	5260	5260	5260	5260	0
102	20240926	195700	555050	5260	5260	5260	5260	0
103	20240926	195600	555050	5260	5260	5260	5260	0
104	20240926	195500	555050	5260	5260	5260	5260	0
105	20240926	195400	555050	5260	5260	5260	5260	0
106	20240926	195300	555050	5260	5260	5260	5260	0
107	20240926	195200	555050	5260	5260	5260	5260	0
108	20240926	195100	555050	5260	5260	5260	5260	0
109	20240926	195000	555050	5260	5260	5260	5260	0
110	20240926	194900	555050	5260	5260	5260	5260	0
111	20240926	194800	555050	5260	5260	5260	5260	0
112	20240926	194700	555050	5260	5260	5260	5260	0
113	20240926	194600	555050	5260	5260	5260	5260	0
114	20240926	194500	555050	5260	5260	5260	5260	0
115	20240926	194400	555050	5260	5260	5260	5260	0
116	20240926	194300	555050	5260	5260	5260	5260	0
117	20240926	194200	555050	5260	5260	5260	5260	0
118	20240926	194100	555050	5260	5260	5260	5260	0
119	20240926	194000	555050	5260	5260	5260	5260	0
120	20240926	193900	555050	5260	5260	5260	5260	0
121	20240926	193800	555050	5260	5260	5260	5260	0
122	20240926	193700	555050	5260	5260	5260	5260	5
123	20240926	193600	555050	5260	5260	5260	5260	0
124	20240926	193500	555050	5260	5260	5260	5260	0
125	20240926	193400	555050	5260	5260	5260	5260	0
126	20240926	193300	555050	5260	5260	5260	5260	0
127	20240926	193200	555050	5260	5260	5260	5260	0
128	20240926	193100	555050	5260	5260	5260	5260	0
129	20240926	193000	555050	5260	5260	5260	5260	0
130	20240926	192900	555050	5260	5260	5260	5260	0
131	20240926	192800	555050	5260	5260	5260	5260	0
132	20240926	192700	555050	5260	5260	5260	5260	0
133	20240926	192600	555050	5260	5260	5260	5260	0
134	20240926	192500	555050	5260	5260	5260	5260	0
135	20240926	192400	555050	5260	5260	5260	5260	0
136	20240926	192300	555050	5260	5260	5260	5260	0
137	20240926	192200	555050	5260	5260	5260	5260	0
138	20240926	192100	555050	5260	5260	5260	5260	0
139	20240926	192000	555050	5260	5260	5260	5260	0
140	20240926	191900	555050	5260	5260	5260	5260	0
141	20240926	191800	555050	5260	5260	5260	5260	0
142	20240926	191700	555050	5260	5260	5260	5260	0
143	20240926	191600	555050	5260	5260	5260	5260	0
144	20240926	191500	555050	5260	5260	5260	5260	0
145	20240926	191400	555050	5260	5260	5260	5260	0
146	20240926	191300	555050	5260	5260	5260	5260	0
147	20240926	191200	555050	5260	5260	5260	5260	0
148	20240926	191100	555050	5260	5260	5260	5260	0
149	20240926	191000	555050	5260	5260	5260	5260	0
150	20240926	190900	555050	5260	5260	5260	5260	0
151	20240926	190800	555050	5260	5260	5260	5260	0
152	20240926	190700	555050	5260	5260	5260	5260	5
153	20240926	190600	555050	5260	5260	5260	5260	0
154	20240926	190500	555050	5260	5260	5260	5260	0
155	20240926	190400	555050	5260	5260	5260	5260	0
156	20240926	190300	555050	5260	5260	5260	5260	0
157	20240926	190200	555050	5260	5260	5260	5260	0
158	20240926	190100	555050	5260	5260	5260	5260	0
159	20240926	190000	555050	5260	5260	5260	5260	0
160	20240926	185900	555050	5260	5260	5260	5260	0
161	20240926	185800	555050	5260	5260	5260	5260	0
162	20240926	185700	555050	5260	5260	5260	5260	0
163	20240926	185600	555050	5260	5260	5260	5260	0
164	20240926	185500	555050	5260	5260	5260	5260	0
165	20240926	185400	555050	5260	5260	5260	5260	0
166	20240926	185300	555050	5260	5260	5260	5260	0
167	20240926	185200	555050	5260	5260	5260	5260	0
168	20240926	185100	555050	5260	5260	5260	5260	0
169	20240926	185000	555050	5260	5260	5260	5260	0
170	20240926	184900	555050	5260	5260	5260	5260	0
171	20240926	184800	555050	5260	5260	5260	5260	0
172	20240926	184700	555050	5260	5260	5260	5260	0
173	20240926	184600	555050	5260	5260	5260	5260	0
174	20240926	184500	555050	5260	5260	5260	5260	0
175	20240926	184400	555050	5260	5260	5260	5260	0
176	20240926	184300	555050	5260	5260	5260	5260	0
177	20240926	184200	555050	5260	5260	5260	5260	0
178	20240926	184100	555050	5260	5260	5260	5260	0
179	20240926	184000	555050	5260	5260	5260	5260	0
180	20240926	183900	555050	5260	5260	5260	5260	0
181	20240926	183800	555050	5260	5260	5260	5260	0
182	20240926	183700	555050	5260	5260	5260	5260	5
183	20240926	183600	555050	5260	5260	5260	5260	0
184	20240926	183500	555050	5260	5260	5260	5260	0
185	20240926	183400	555050	5260	5260	5260	5260	0
186	20240926	183300	555050	5260	5260	5260	5260	0
187	20240926	183200	555050	5260	5260	5260	5260	0
188	20240926	183100	555050	5260	5260	5260	5260	0
189	20240926	183000	555050	5260	5260	5260	5260	0
190	20240926	182900	555050	5260	5260	5260	5260	0
191	20240926	182800	555050	5260	5260	5260	5260	0
192	20240926	182700	555050	5260	5260	5260	5260	0
193	20240926	182600	555050	5260	5260	5260	5260	0
194	20240926	182500	555050	5260	5260	5260	5260	0
195	20240926	182400	555050	5260	5260	5260	5260	0
196	20240926	182300	555050	5260	5260	5260	5260	0
197	20240926	182200	555050	5260	5260	5260	5260	0
198	20240926	182100	555050	5260	5260	5260	5260	0
199	20240926	182000	555050	5260	5260	5260	5260	0
200	20240926	181900	555050	5260	5260	5260	5260	0
201	20240926	181800	555050	5260	5260	5260	5260	0
202	20240926	181700	555050	5260	5260	5260	5260	0
203	20240926	181600	555050	5260	5260	5260	5260	0
204	20240926	181500	555050	5260	5260	5260	5260	0
205	20240926	181400	555050	5260	5260	5260	5260	0
206	20240926	181300	555050	5260	5260	5260	5260	0
207	20240926	181200	555050	5260	5260	5260	5260	0
208	20240926	181100	555050	5260	5260	5260	5260	0
209	20240926	181000	555050	5260	5260	5260	5260	0
210	20240926	180900	555050	5260	5260	5260	5260	0
211	20240926	180800	555050	5260	5260	5260	5260	0
212	20240926	180700	555050	5260	5260	5260	5260	5
213	20240926	180600	555050	5260	5260	5260	5260	0
214	20240926	180500	555050	5260	5260	5260	5260	0
215	20240926	180400	555050	5260	5260	5260	5260	0
216	20240926	180300	555050	5260	5260	5260	5260	0
217	20240926	180200	555050	5260	5260	5260	5260	0
218	20240926	180100	555050	5260	5260	5260	5260	0
219	20240926	180000	555050	5260	5260	5260	5260	0
220	20240926	175900	555050	5260	5260	5260	5260	0
221	20240926	175800	555050	5260	5260	5260	5260	0
222	20240926	175700	555050	5260	5260	5260	5260	0
223	20240926	175600	555050	5260	5260	5260	5260	0
224	20240926	175500	555050	5260	5260	5260	5260	0
225	20240926	175400	555050	5260	5260	5260	5260	0
226	20240926	175300	555050	5260	5260	5260	5260	0
227	20240926	175200	555050	5260	5260	5260	5260	0
228	20240926	175100	555050	5260	5260	5260	5260	0
229	20240926	175000	555050	5260	5260	5260	5260	0
230	20240926	174900	555050	5260	5260	5260	5260	0
231	20240926	174800	555050	5260	5260	5260	5260	0
232	20240926	174700	555050	5260	5260	5260	5260	0
233	20240926	174600	555050	5260	5260	5260	5260	0
234	20240926	174500	555050	5260	5260	5260	5260	0
235	20240926	174400	555050	5260	5260	5260	5260	0
236	20240926	174300	555050	5260	5260	5260	5260	0
237	20240926	174200	555050	5260	5260	5260	5260	0
238	20240926	174100	555050	5260	5260	5260	5260	0
239	20240926	174000	555050	5260	5260	5260	5260	0
240	20240926	173900	555050	5260	5260	5260	5260	0
241	20240926	173800	555050	5260	5260	5260	5260	0
242	20240926	173700	555050	5260	5260	5260	5260	5
243	20240926	173600	555050	5260	5260	5260	5260	0
244	20240926	173500	555050	5260	5260	5260	5260	0
245	20240926	173400	555050	5260	5260	5260	5260	0
246	20240926	173300	555050	5260	5260	5260	5260	0
247	20240926	173200	555050	5260	5260	5260	5260	0
248	20240926	173100	555050	5260	5260	5260	5260	0
249	20240926	173000	555050	5260	5260	5260	5260	0
250	20240926	172900	555050	5260	5260	5260	5260	0
251	20240926	172800	555050	5260	5260	5260	5260	0
252	20240926	172700	555050	5260	5260	5260	5260	0
253	20240926	172600	555050	5260	5260	5260	5260	0
254	20240926	172500	555050	5260	5260	5260	5260	0
255	20240926	172400	555050	5260	5260	5260	5260	0
256	20240926	172300	555050	5260	5260	5260	5260	0
257	20240926	172200	555050	5260	5260	5260	5260	0
258	20240926	172100	555050	5260	5260	5260	5260	0
259	20240926	172000	555050	5260	5260	5260	5260	0
260	20240926	171900	555050	5260	5260	5260	5260	0
261	20240926	171800	555050	5260	5260	5260	5260	0
262	20240926	171700	555050	5260	5260	5260	5260	0
263	20240926	171600	555050	5260	5260	5260	5260	0
264	20240926	171500	555050	5260	5260	5260	5260	0
265	20240926	171400	555050	5260	5260	5260	5260	0
266	20240926	171300	555050	5260	5260	5260	5260	0
267	20240926	171200	555050	5260	5260	5260	5260	0
268	20240926	171100	555050	5260	5260	5260	5260	0
269	20240926	171000	555050	5260	5260	5260	5260	0
270	20240926	170900	555050	5260	5260	5260	5260	0
271	20240926	170800	555050	5260	5260	5260	5260	0
272	20240926	170700	555050	5260	5260	5260	5260	5
273	20240926	170600	555050	5260	5260	5260	5260	0
274	20240926	170500	555050	5260	5260	5260	5260	0
275	20240926	170400	555050	5260	5260	5260	5260	0
276	20240926	170300	555050	5260	5260	5260	5260	0
277	20240926	170200	555050	5260	5260	5260	5260	0
278	20240926	170100	555050	5260	5260	5260	5260	0
279	20240926	170000	555050	5260	5260	5260	5260	0
280	20240926	165900	555050	5260	5260	5260	5260	0
281	20240926	165800	555050	5260	5260	5260	5260	0
282	20240926	165700	555050	5260	5260	5260	5260	0
283	20240926	165600	555050	5260	5260	5260	5260	0
284	20240926	165500	555050	5260	5260	5260	5260	0
285	20240926	165400	555050	5260	5260	5260	5260	0
286	20240926	165300	555050	5260	5260	5260	5260	0
287	20240926	165200	555050	5260	5260	5260	5260	0
288	20240926	165100	555050	5260	5260	5260	5260	0
289	20240926	165000	555050	5260	5260	5260	5260	0
290	20240926	164900	555050	5260	5260	5260	5260	0
291	20240926	164800	555050	5260	5260	5260	5260	0
292	20240926	164700	555050	5260	5260	5260	5260	0
293	20240926	164600	555050	5260	5260	5260	5260	0
294	20240926	164500	555050	5260	5260	5260	5260	0
295	20240926	164400	555050	5260	5260	5260	5260	0
296	20240926	164300	555050	5260	5260	5260	5260	0
297	20240926	164200	555050	5260	5260	5260	5260	0
298	20240926	164100	555050	5260	5260	5260	5260	0
299	20240926	164000	555050	5260	5260	5260	5260	0
300	20240926	163900	555050	5260	5260	5260	5260	0
301	20240926	163800	555050	5260	5260	5260	5260	0
302	20240926	163700	555050	5260	5260	5260	5260	5
303	20240926	163600	555050	5260	5260	5260	5260	0
304	20240926	163500	555050	5260	5260	5260	5260	0
305	20240926	163400	555050	5260	5260	5260	5260	0
306	20240926	163300	555050	5260	5260	5260	5260	0
307	20240926	163200	555050	5260	5260	5260	5260	0
308	20240926	163100	555050	5260	5260	5260	5260	0
309	20240926	163000	555050	5260	5260	5260	5260	0
310	20240926	162900	555050	5260	5260	5260	5260	0
311	20240926	162800	555050	5260	5260	5260	5260	0
312	20240926	162700	555050	5260	5260	5260	5260	0
313	20240926	162600	555050	5260	5260	5260	5260	0
314	20240926	162500	555050	5260	5260	5260	5260	0
315	20240926	162400	555050	5260	5260	5260	5260	0
316	20240926	162300	555050	5260	5260	5260	5260	0
317	20240926	162200	555050	5260	5260	5260	5260	0
318	20240926	162100	555050	5260	5260	5260	5260	0
319	20240926	162000	555050	5260	5260	5260	5260	0
320	20240926	161900	555050	5260	5260	5260	5260	0
321	20240926	161800	555050	5260	5260	5260	5260	0
322	20240926	161700	555050	5260	5260	5260	5260	0
323	20240926	161600	555050	5260	5260	5260	5260	0
324	20240926	161500	555050	5260	5260	5260	5260	0
325	20240926	161400	555050	5260	5260	5260	5260	0
326	20240926	161300	555050	5260	5260	5260	5260	0
327	20240926	161200	555050	5260	5260	5260	5260	0
328	20240926	161100	555050	5260	5260	5260	5260	0
329	20240926	161000	555050	5260	5260	5260	5260	0
330	20240926	160900	555050	5260	5260	5260	5260	0
331	20240926	160800	555050	5260	5260	5260	5260	0
332	20240926	160700	555050	5260	5260	5260	5260	5
333	20240926	160600	555050	5260	5260	5260	5260	0
334	20240926	160500	555050	5260	5260	5260	5260	0
335	20240926	160400	555050	5260	5260	5260	5260	0
336	20240926	160300	555050	5260	5260	5260	5260	0
337	20240926	160200	555050	5260	5260	5260	5260	0
338	20240926	160100	555050	5260	5260	5260	5260	0
339	20240926	160000	555050	5260	5260	5260	5260	0
340	20240926	155900	555050	5260	5260	5260	5260	0
341	20240926	155800	555050	5260	5260	5260	5260	0
342	20240926	155700	555050	5260	5260	5260	5260	0
343	20240926	155600	555050	5260	5260	5260	5260	0
344	20240926	155500	555050	5260	5260	5260	5260	0
345	20240926	155400	555050	5260	5260	5260	5260	0
346	20240926	155300	555050	5260	5260	5260	5260	0
347	20240926	155200	555050	5260	5260	5260	5260	0
348	20240926	155100	555050	5260	5260	5260	5260	0
349	20240926	155000	555050	5260	5260	5260	5260	0
350	20240926	154900	555050	5260	5260	5260	5260	0
351	20240926	154800	555050	5260	5260	5260	5260	0
352	20240926	154700	555050	5260	5260	5260	5260	0
353	20240926	154600	555050	5260	5260	5260	5260	0
354	20240926	154500	555050	5260	5260	5260	5260	0
355	20240926	154400	555050	5260	5260	5260	5260	0
356	20240926	154300	555050	5260	5260	5260	5260	0
357	20240926	154200	555050	5260	5260	5260	5260	0
358	20240926	154100	555050	5260	5260	5260	5260	0
359	20240926	154000	555050	5260	5260	5260	5260	0
360	20240926	153900	555050	5260	5260	5260	5260	0
361	20240926	153800	555050	5260	5260	5260	5260	0
362	20240926	153700	555050	5260	5260	5260	5260	5
363	20240926	153600	555050	5260	5260	5260	5260	0
364	20240926	153500	555050	5260	5260	5260	5260	0
365	20240926	153400	555050	5260	5260	5260	5260	0
366	20240926	153300	555050	5260	5260	5260	5260	0
367	20240926	153200	555050	5260	5260	5260	5260	0
368	20240926	153100	555050	5260	5260	5260	5260	0
369	20240926	153000	555050	5260	5260	5260	5260	5
370	20240926	152900	528750	5260	5260	5260	5260	0
371	20240926	152800	528750	5260	5260	5260	5260	0
372	20240926	152700	528750	5260	5260	5260	5260	0
373	20240926	152600	528750	5260	5260	5260	5260	0
374	20240926	152500	528750	5260	5260	5260	5260	0
375	20240926	152400	528750	5260	5260	5260	5260	0
376	20240926	152300	528750	5260	5260	5260	5260	0
377	20240926	152200	528750	5260	5260	5260	5260	0
378	20240926	152100	528750	5260	5260	5260	5260	0
379	20240926	152000	528750	5260	5260	5260	5260	0
380	20240926	151900	528750	5260	5260	5260	5260	0
381	20240926	151800	528750	5260	5260	5260	5260	0
382	20240926	151700	528750	5260	5260	5260	5260	0
383	20240926	151600	528750	5260	5260	5260	5260	0
384	20240926	151500	528750	5260	5260	5260	5260	0
385	20240926	151400	528750	5260	5260	5260	5260	0
386	20240926	151300	528750	5260	5260	5260	5260	0
387	20240926	151200	528750	5260	5260	5260	5260	0
388	20240926	151100	528750	5260	5260	5260	5260	0
389	20240926	151000	528750	5260	5260	5260	5260	0
390	20240926	150900	528750	5260	5260	5260	5260	0
391	20240926	150800	528750	5260	5260	5260	5260	0
392	20240926	150700	528750	5260	5260	5260	5260	0
393	20240926	150600	528750	5260	5260	5260	5260	0
394	20240926	150500	528750	5260	5260	5260	5260	0
395	20240926	150400	528750	5260	5260	5260	5260	0
396	20240926	150300	528750	5260	5260	5260	5260	0
397	20240926	150200	528750	5260	5260	5260	5260	0
398	20240926	150100	528750	5260	5260	5260	5260	0
399	20240926	150000	528750	5260	5260	5260	5260	0
400	20240926	145900	528750	5260	5260	5260	5260	0
401	20240926	145800	528750	5260	5260	5260	5260	0
402	20240926	145700	528750	5260	5260	5260	5260	0
403	20240926	145600	528750	5260	5260	5260	5260	0
404	20240926	145500	528750	5260	5260	5260	5260	0
405	20240926	145400	528750	5260	5260	5260	5260	0
406	20240926	145300	528750	5260	5260	5260	5260	0
407	20240926	145200	528750	5260	5260	5260	5260	0
408	20240926	145100	528750	5260	5260	5260	5260	0
409	20240926	145000	528750	5260	5260	5260	5260	0
410	20240926	144900	528750	5260	5260	5260	5260	0
411	20240926	144800	528750	5260	5260	5260	5260	0
412	20240926	144700	528750	5260	5260	5260	5260	0
413	20240926	144600	528750	5260	5260	5260	5260	0
414	20240926	144500	528750	5260	5260	5260	5260	0
415	20240926	144400	528750	5260	5260	5260	5260	1
416	20240926	144300	523490	5120	5120	5120	5120	0
417	20240926	144200	523490	5120	5120	5120	5120	0
418	20240926	144100	523490	5120	5120	5120	5120	0
419	20240926	144000	523490	5120	5120	5120	5120	0
420	20240926	143900	523490	5120	5120	5120	5120	0
421	20240926	143800	523490	5120	5120	5120	5120	0
422	20240926	143700	523490	5120	5120	5120	5120	0
423	20240926	143600	523490	5120	5120	5120	5120	0
424	20240926	143500	523490	5120	5120	5120	5120	0
425	20240926	143400	523490	5120	5120	5120	5120	1
426	20240926	143300	518370	5290	5290	5290	5290	0
427	20240926	143200	518370	5290	5290	5290	5290	0
428	20240926	143100	518370	5290	5290	5290	5290	0
429	20240926	143000	518370	5290	5290	5290	5290	0
430	20240926	142900	518370	5290	5290	5290	5290	0
431	20240926	142800	518370	5290	5290	5290	5290	0
432	20240926	142700	518370	5290	5290	5290	5290	0
433	20240926	142600	518370	5290	5290	5290	5290	0
434	20240926	142500	518370	5290	5290	5290	5290	78
435	20240926	142400	105750	5290	5290	5290	5290	0
436	20240926	142300	105750	5290	5290	5290	5290	0
437	20240926	142200	105750	5290	5290	5290	5290	0
438	20240926	142100	105750	5290	5290	5290	5290	0
439	20240926	142000	105750	5290	5290	5290	5290	1
440	20240926	141900	100460	5090	5090	5090	5090	0
441	20240926	141800	100460	5090	5090	5090	5090	0
442	20240926	141700	100460	5090	5090	5090	5090	0
443	20240926	141600	100460	5090	5090	5090	5090	0
444	20240926	141500	100460	5090	5090	5090	5090	0
445	20240926	141400	100460	5090	5090	5090	5090	0
446	20240926	141300	100460	5090	5090	5090	5090	0
447	20240926	141200	100460	5090	5090	5090	5090	0
448	20240926	141100	100460	5090	5090	5090	5090	0
449	20240926	141000	100460	5090	5090	5090	5090	0
450	20240926	140900	100460	5090	5090	5090	5090	0
451	20240926	140800	100460	5090	5090	5090	5090	0
452	20240926	140700	100460	5090	5090	5090	5090	0
453	20240926	140600	100460	5090	5090	5090	5090	0
454	20240926	140500	100460	5090	5090	5090	5090	0
455	20240926	140400	100460	5090	5090	5090	5090	0
456	20240926	140300	100460	5090	5090	5090	5090	0
457	20240926	140200	100460	5090	5090	5090	5090	0
458	20240926	140100	100460	5090	5090	5090	5090	0
459	20240926	140000	100460	5090	5090	5090	5090	1
460	20240926	135900	95370	5300	5300	5300	5300	0
461	20240926	135800	95370	5300	5300	5300	5300	0
462	20240926	135700	95370	5300	5300	5300	5300	0
463	20240926	135600	95370	5300	5300	5300	5300	0
464	20240926	135500	95370	5300	5300	5300	5300	0
465	20240926	135400	95370	5300	5300	5300	5300	0
466	20240926	135300	95370	5300	5300	5300	5300	0
467	20240926	135200	95370	5300	5300	5300	5300	0
468	20240926	135100	95370	5300	5300	5300	5300	0
469	20240926	135000	95370	5300	5300	5300	5300	0
470	20240926	134900	95370	5300	5300	5300	5300	0
471	20240926	134800	95370	5300	5300	5300	5300	0
472	20240926	134700	95370	5300	5300	5300	5300	0
473	20240926	134600	95370	5300	5300	5300	5300	0
474	20240926	134500	95370	5300	5300	5300	5300	0
475	20240926	134400	95370	5300	5300	5300	5300	0
476	20240926	134300	95370	5300	5300	5300	5300	0
477	20240926	134200	95370	5300	5300	5300	5300	0
478	20240926	134100	95370	5300	5300	5300	5300	0
479	20240926	134000	95370	5300	5300	5300	5300	0
480	20240926	133900	95370	5300	5300	5300	5300	0
481	20240926	133800	95370	5300	5300	5300	5300	0
482	20240926	133700	95370	5300	5300	5300	5300	0
483	20240926	133600	95370	5300	5300	5300	5300	0
484	20240926	133500	95370	5300	5300	5300	5300	0
485	20240926	133400	95370	5300	5300	5300	5300	0
486	20240926	133300	95370	5300	5300	5300	5300	0
487	20240926	133200	95370	5300	5300	5300	5300	0
488	20240926	133100	95370	5300	5300	5300	5300	0
489	20240926	133000	95370	5300	5300	5300	5300	0
490	20240926	132900	95370	5300	5300	5300	5300	0
491	20240926	132800	95370	5300	5300	5300	5300	0
492	20240926	132700	95370	5300	5300	5300	5300	0
493	20240926	132600	95370	5300	5300	5300	5300	0
494	20240926	132500	95370	5300	5300	5300	5300	0
495	20240926	132400	95370	5300	5300	5300	5300	0
496	20240926	132300	95370	5300	5300	5300	5300	0
497	20240926	132200	95370	5300	5300	5300	5300	0
498	20240926	132100	95370	5300	5300	5300	5300	0
499	20240926	132000	95370	5300	5300	5300	5300	0
500	20240926	131900	95370	5300	5300	5300	5300	0
501	20240926	131800	95370	5300	5300	5300	5300	0
502	20240926	131700	95370	5300	5300	5300	5300	0
503	20240926	131600	95370	5300	5300	5300	5300	0
504	20240926	131500	95370	5300	5300	5300	5300	0
505	20240926	131400	95370	5300	5300	5300	5300	0
506	20240926	131300	95370	5300	5300	5300	5300	0
507	20240926	131200	95370	5300	5300	5300	5300	0
508	20240926	131100	95370	5300	5300	5300	5300	0
509	20240926	131000	95370	5300	5300	5300	5300	0
510	20240926	130900	95370	5300	5300	5300	5300	0
511	20240926	130800	95370	5300	5300	5300	5300	0
512	20240926	130700	95370	5300	5300	5300	5300	0
513	20240926	130600	95370	5300	5300	5300	5300	0
514	20240926	130500	95370	5300	5300	5300	5300	0
515	20240926	130400	95370	5300	5300	5300	5300	0
516	20240926	130300	95370	5300	5300	5300	5300	0
517	20240926	130200	95370	5300	5300	5300	5300	0
518	20240926	130100	95370	5300	5300	5300	5300	0
519	20240926	130000	95370	5300	5300	5300	5300	0
520	20240926	125900	95370	5300	5300	5300	5300	0
521	20240926	125800	95370	5300	5300	5300	5300	0
522	20240926	125700	95370	5300	5300	5300	5300	0
523	20240926	125600	95370	5300	5300	5300	5300	0
524	20240926	125500	95370	5300	5300	5300	5300	0
525	20240926	125400	95370	5300	5300	5300	5300	0
526	20240926	125300	95370	5300	5300	5300	5300	0
527	20240926	125200	95370	5300	5300	5300	5300	0
528	20240926	125100	95370	5300	5300	5300	5300	0
529	20240926	125000	95370	5300	5300	5300	5300	0
530	20240926	124900	95370	5300	5300	5300	5300	0
531	20240926	124800	95370	5300	5300	5300	5300	0
532	20240926	124700	95370	5300	5300	5300	5300	0
533	20240926	124600	95370	5300	5300	5300	5300	0
534	20240926	124500	95370	5300	5300	5300	5300	0
535	20240926	124400	95370	5300	5300	5300	5300	0
536	20240926	124300	95370	5300	5300	5300	5300	0
537	20240926	124200	95370	5300	5300	5300	5300	0
538	20240926	124100	95370	5300	5300	5300	5300	0
539	20240926	124000	95370	5300	5300	5300	5300	0
540	20240926	123900	95370	5300	5300	5300	5300	0
541	20240926	123800	95370	5300	5300	5300	5300	0
542	20240926	123700	95370	5300	5300	5300	5300	0
543	20240926	123600	95370	5300	5300	5300	5300	0
544	20240926	123500	95370	5300	5300	5300	5300	0
545	20240926	123400	95370	5300	5300	5300	5300	0
546	20240926	123300	95370	5300	5300	5300	5300	0
547	20240926	123200	95370	5300	5300	5300	5300	0
548	20240926	123100	95370	5300	5300	5300	5300	0
549	20240926	123000	95370	5300	5300	5300	5300	0
550	20240926	122900	95370	5300	5300	5300	5300	0
551	20240926	122800	95370	5300	5300	5300	5300	0
552	20240926	122700	95370	5300	5300	5300	5300	0
553	20240926	122600	95370	5300	5300	5300	5300	0
554	20240926	122500	95370	5300	5300	5300	5300	0
555	20240926	122400	95370	5300	5300	5300	5300	0
556	20240926	122300	95370	5300	5300	5300	5300	0
557	20240926	122200	95370	5300	5300	5300	5300	0
558	20240926	122100	95370	5300	5300	5300	5300	0
559	20240926	122000	95370	5300	5300	5300	5300	0
560	20240926	121900	95370	5300	5300	5300	5300	0
561	20240926	121800	95370	5300	5300	5300	5300	0
562	20240926	121700	95370	5300	5300	5300	5300	0
563	20240926	121600	95370	5300	5300	5300	5300	0
564	20240926	121500	95370	5300	5300	5300	5300	0
565	20240926	121400	95370	5300	5300	5300	5300	0
566	20240926	121300	95370	5300	5300	5300	5300	0
567	20240926	121200	95370	5300	5300	5300	5300	0
568	20240926	121100	95370	5300	5300	5300	5300	0
569	20240926	121000	95370	5300	5300	5300	5300	0
570	20240926	120900	95370	5300	5300	5300	5300	0
571	20240926	120800	95370	5300	5300	5300	5300	0
572	20240926	120700	95370	5300	5300	5300	5300	0
573	20240926	120600	95370	5300	5300	5300	5300	0
574	20240926	120500	95370	5300	5300	5300	5300	0
575	20240926	120400	95370	5300	5300	5300	5300	0
576	20240926	120300	95370	5300	5300	5300	5300	0
577	20240926	120200	95370	5300	5300	5300	5300	0
578	20240926	120100	95370	5300	5300	5300	5300	0
579	20240926	120000	95370	5300	5300	5300	5300	0
580	20240926	115900	95370	5300	5300	5300	5300	0
581	20240926	115800	95370	5300	5300	5300	5300	0
582	20240926	115700	95370	5300	5300	5300	5300	0
583	20240926	115600	95370	5300	5300	5300	5300	0
584	20240926	115500	95370	5300	5300	5300	5300	0
585	20240926	115400	95370	5300	5300	5300	5300	0
586	20240926	115300	95370	5300	5300	5300	5300	0
587	20240926	115200	95370	5300	5300	5300	5300	0
588	20240926	115100	95370	5300	5300	5300	5300	0
589	20240926	115000	95370	5300	5300	5300	5300	0
590	20240926	114900	95370	5300	5300	5300	5300	0
591	20240926	114800	95370	5300	5300	5300	5300	0
592	20240926	114700	95370	5300	5300	5300	5300	0
593	20240926	114600	95370	5300	5300	5300	5300	0
594	20240926	114500	95370	5300	5300	5300	5300	0
595	20240926	114400	95370	5300	5300	5300	5300	0
596	20240926	114300	95370	5300	5300	5300	5300	0
597	20240926	114200	95370	5300	5300	5300	5300	0
598	20240926	114100	95370	5300	5300	5300	5300	0
599	20240926	114000	95370	5300	5300	5300	5300	0
600	20240926	113900	95370	5300	5300	5300	5300	0
601	20240926	113800	95370	5300	5300	5300	5300	0
602	20240926	113700	95370	5300	5300	5300	5300	0
603	20240926	113600	95370	5300	5300	5300	5300	0
604	20240926	113500	95370	5300	5300	5300	5300	0
605	20240926	113400	95370	5300	5300	5300	5300	0
606	20240926	113300	95370	5300	5300	5300	5300	0
607	20240926	113200	95370	5300	5300	5300	5300	0
608	20240926	113100	95370	5300	5300	5300	5300	0
609	20240926	113000	95370	5300	5300	5300	5300	0
610	20240926	112900	95370	5300	5300	5300	5300	0
611	20240926	112800	95370	5300	5300	5300	5300	0
612	20240926	112700	95370	5300	5300	5300	5300	0
613	20240926	112600	95370	5300	5300	5300	5300	0
614	20240926	112500	95370	5300	5300	5300	5300	0
615	20240926	112400	95370	5300	5300	5300	5300	0
616	20240926	112300	95370	5300	5300	5300	5300	0
617	20240926	112200	95370	5300	5300	5300	5300	0
618	20240926	112100	95370	5300	5300	5300	5300	0
619	20240926	112000	95370	5300	5300	5300	5300	0
620	20240926	111900	95370	5300	5300	5300	5300	0
621	20240926	111800	95370	5300	5300	5300	5300	0
622	20240926	111700	95370	5300	5300	5300	5300	0
623	20240926	111600	95370	5300	5300	5300	5300	1
624	20240926	111500	90070	5100	5100	5100	5100	1
625	20240926	111400	84970	5390	5390	5390	5390	0
626	20240926	111300	84970	5390	5390	5390	5390	0
627	20240926	111200	84970	5390	5390	5390	5390	0
628	20240926	111100	84970	5390	5390	5390	5390	0
629	20240926	111000	84970	5390	5390	5390	5390	0
630	20240926	110900	84970	5390	5390	5390	5390	0
631	20240926	110800	84970	5390	5390	5390	5390	0
632	20240926	110700	84970	5390	5390	5390	5390	0
633	20240926	110600	84970	5390	5390	5390	5390	0
634	20240926	110500	84970	5390	5390	5390	5390	0
635	20240926	110400	84970	5390	5390	5390	5390	0
636	20240926	110300	84970	5390	5390	5390	5390	0
637	20240926	110200	84970	5390	5390	5390	5390	0
638	20240926	110100	84970	5390	5390	5390	5390	0
639	20240926	110000	84970	5390	5390	5390	5390	0
640	20240926	105900	84970	5390	5390	5390	5390	0
641	20240926	105800	84970	5390	5390	5390	5390	0
642	20240926	105700	84970	5390	5390	5390	5390	0
643	20240926	105600	84970	5390	5390	5390	5390	0
644	20240926	105500	84970	5390	5390	5390	5390	0
645	20240926	105400	84970	5390	5390	5390	5390	0
646	20240926	105300	84970	5390	5390	5390	5390	0
647	20240926	105200	84970	5390	5390	5390	5390	0
648	20240926	105100	84970	5390	5390	5390	5390	0
649	20240926	105000	84970	5390	5390	5390	5390	0
650	20240926	104900	84970	5390	5390	5390	5390	1
651	20240926	104800	79580	5080	5080	5080	5080	0
652	20240926	104700	79580	5080	5080	5080	5080	0
653	20240926	104600	79580	5080	5080	5080	5080	0
654	20240926	104500	79580	5080	5080	5080	5080	0
655	20240926	104400	79580	5080	5080	5080	5080	0
656	20240926	104300	79580	5080	5080	5080	5080	0
657	20240926	104200	79580	5080	5080	5080	5080	0
658	20240926	104100	79580	5080	5080	5080	5080	0
659	20240926	104000	79580	5080	5080	5080	5080	0
660	20240926	103900	79580	5080	5080	5080	5080	0
661	20240926	103800	79580	5080	5080	5080	5080	0
662	20240926	103700	79580	5080	5080	5080	5080	0
663	20240926	103600	79580	5080	5080	5080	5080	0
664	20240926	103500	79580	5080	5080	5080	5080	0
665	20240926	103400	79580	5080	5080	5080	5080	0
666	20240926	103300	79580	5080	5080	5080	5080	0
667	20240926	103200	79580	5080	5080	5080	5080	0
668	20240926	103100	79580	5080	5080	5080	5080	0
669	20240926	103000	79580	5080	5080	5080	5080	0
670	20240926	102900	79580	5080	5080	5080	5080	0
671	20240926	102800	79580	5080	5080	5080	5080	0
672	20240926	102700	79580	5080	5080	5080	5080	0
673	20240926	102600	79580	5080	5080	5080	5080	0
674	20240926	102500	79580	5080	5080	5080	5080	0
675	20240926	102400	79580	5080	5080	5080	5080	0
676	20240926	102300	79580	5080	5080	5080	5080	0
677	20240926	102200	79580	5080	5080	5080	5080	0
678	20240926	102100	79580	5080	5080	5080	5080	0
679	20240926	102000	79580	5080	5080	5080	5080	0
680	20240926	101900	79580	5080	5080	5080	5080	0
681	20240926	101800	79580	5080	5080	5080	5080	0
682	20240926	101700	79580	5080	5080	5080	5080	0
683	20240926	101600	79580	5080	5080	5080	5080	0
684	20240926	101500	79580	5080	5080	5080	5080	0
685	20240926	101400	79580	5080	5080	5080	5080	0
686	20240926	101300	79580	5080	5080	5080	5080	0
687	20240926	101200	79580	5080	5080	5080	5080	0
688	20240926	101100	79580	5080	5080	5080	5080	0
689	20240926	101000	79580	5080	5080	5080	5080	0
690	20240926	100900	79580	5080	5080	5080	5080	0
691	20240926	100800	79580	5080	5080	5080	5080	0
692	20240926	100700	79580	5080	5080	5080	5080	0
693	20240926	100600	79580	5080	5080	5080	5080	0
694	20240926	100500	79580	5080	5080	5080	5080	0
695	20240926	100400	79580	5080	5080	5080	5080	0
696	20240926	100300	79580	5080	5080	5080	5080	0
697	20240926	100200	79580	5080	5080	5080	5080	0
698	20240926	100100	79580	5080	5080	5080	5080	0
699	20240926	100000	79580	5080	5080	5080	5080	0
700	20240926	095900	79580	5080	5080	5080	5080	0
701	20240926	095800	79580	5080	5080	5080	5080	0
702	20240926	095700	79580	5080	5080	5080	5080	0
703	20240926	095600	79580	5080	5080	5080	5080	0
704	20240926	095500	79580	5080	5080	5080	5080	0
705	20240926	095400	79580	5080	5080	5080	5080	0
706	20240926	095300	79580	5080	5080	5080	5080	0
707	20240926	095200	79580	5080	5080	5080	5080	0
708	20240926	095100	79580	5080	5080	5080	5080	0
709	20240926	095000	79580	5080	5080	5080	5080	0
710	20240926	094900	79580	5080	5080	5080	5080	0
711	20240926	094800	79580	5080	5080	5080	5080	0
712	20240926	094700	79580	5080	5080	5080	5080	0
713	20240926	094600	79580	5080	5080	5080	5080	0
714	20240926	094500	79580	5080	5080	5080	5080	0
715	20240926	094400	79580	5080	5080	5080	5080	0
716	20240926	094300	79580	5080	5080	5080	5080	0
717	20240926	094200	79580	5080	5080	5080	5080	0
718	20240926	094100	79580	5080	5080	5080	5080	0
719	20240926	094000	79580	5080	5080	5080	5080	0
720	20240926	093900	79580	5080	5080	5080	5080	0
721	20240926	093800	79580	5080	5080	5080	5080	0
722	20240926	093700	79580	5080	5080	5080	5080	0
723	20240926	093600	79580	5080	5080	5080	5080	0
724	20240926	093500	79580	5080	5080	5080	5080	0
725	20240926	093400	79580	5080	5080	5080	5080	0
726	20240926	093300	79580	5080	5080	5080	5080	0
727	20240926	093200	79580	5080	5080	5080	5080	0
728	20240926	093100	79580	5080	5080	5080	5080	0
729	20240926	093000	79580	5080	5080	5080	5080	0
730	20240926	092900	79580	5080	5390	5390	5080	2
731	20240926	092800	69110	5080	5080	5080	5080	0
732	20240926	092700	69110	5080	5080	5080	5080	0
733	20240926	092600	69110	5080	5080	5080	5080	1
734	20240926	092500	64030	5400	5300	5400	5300	10
735	20240926	092400	10480	5080	5080	5080	5080	1
736	20240926	092300	5400	5400	5400	5400	5400	0
737	20240926	092200	5400	5400	5400	5400	5400	0
738	20240926	092100	5400	5400	5400	5400	5400	0
739	20240926	092000	5400	5400	5400	5400	5400	0
740	20240926	091900	5400	5400	5400	5400	5400	0
741	20240926	091800	5400	5400	5400	5400	5400	0
742	20240926	091700	5400	5400	5400	5400	5400	0
743	20240926	091600	5400	5400	5400	5400	5400	0
744	20240926	091500	5400	5400	5400	5400	5400	0
745	20240926	091400	5400	5400	5400	5400	5400	0
746	20240926	091300	5400	5400	5400	5400	5400	0
747	20240926	091200	5400	5400	5400	5400	5400	0
748	20240926	091100	5400	5400	5400	5400	5400	0
749	20240926	091000	5400	5400	5400	5400	5400	0
750	20240926	090900	5400	5400	5400	5400	5400	0
751	20240926	090800	5400	5400	5400	5400	5400	0
752	20240926	090700	5400	5400	5400	5400	5400	0
753	20240926	090600	5400	5400	5400	5400	5400	0
754	20240926	090500	5400	5400	5400	5400	5400	0
755	20240926	090400	5400	5400	5400	5400	5400	0
756	20240926	090300	5400	5400	5400	5400	5400	0
757	20240926	090200	5400	5400	5400	5400	5400	0
758	20240926	090100	5400	5400	5400	5400	5400	0
759	20240926	090000	5400	5400	5400	5400	5400	1