KissMeData/445360/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	214000	4248675	2090	2090	2090	2090	1
3	20240926	213900	4248675	2090	2090	2090	2090	0
4	20240926	213800	4248675	2090	2090	2090	2090	0
5	20240926	213700	4248675	2090	2090	2090	2090	0
6	20240926	213600	4248675	2090	2090	2090	2090	0
7	20240926	213500	4248675	2090	2090	2090	2090	0
8	20240926	213400	4248675	2090	2090	2090	2090	0
9	20240926	213300	4248675	2090	2090	2090	2090	0
10	20240926	213200	4248675	2090	2090	2090	2090	0
11	20240926	213100	4248675	2090	2090	2090	2090	0
12	20240926	213000	4248675	2090	2090	2090	2090	0
13	20240926	212900	4248675	2090	2090	2090	2090	0
14	20240926	212800	4248675	2090	2090	2090	2090	0
15	20240926	212700	4248675	2090	2090	2090	2090	0
16	20240926	212600	4248675	2090	2090	2090	2090	0
17	20240926	212500	4248675	2090	2090	2090	2090	0
18	20240926	212400	4248675	2090	2090	2090	2090	0
19	20240926	212300	4248675	2090	2090	2090	2090	0
20	20240926	212200	4248675	2090	2090	2090	2090	0
21	20240926	212100	4248675	2090	2090	2090	2090	0
22	20240926	212000	4248675	2090	2090	2090	2090	0
23	20240926	211900	4248675	2090	2090	2090	2090	0
24	20240926	211800	4248675	2090	2090	2090	2090	0
25	20240926	211700	4248675	2090	2090	2090	2090	0
26	20240926	211600	4248675	2090	2090	2090	2090	0
27	20240926	211500	4248675	2090	2090	2090	2090	0
28	20240926	211400	4248675	2090	2090	2090	2090	0
29	20240926	211300	4248675	2090	2090	2090	2090	0
30	20240926	211200	4248675	2090	2090	2090	2090	0
31	20240926	211100	4248675	2090	2090	2090	2090	0
32	20240926	211000	4248675	2090	2090	2090	2090	1
33	20240926	210900	4248675	2090	2090	2090	2090	0
34	20240926	210800	4248675	2090	2090	2090	2090	0
35	20240926	210700	4248675	2090	2090	2090	2090	0
36	20240926	210600	4248675	2090	2090	2090	2090	0
37	20240926	210500	4248675	2090	2090	2090	2090	0
38	20240926	210400	4248675	2090	2090	2090	2090	0
39	20240926	210300	4248675	2090	2090	2090	2090	0
40	20240926	210200	4248675	2090	2090	2090	2090	0
41	20240926	210100	4248675	2090	2090	2090	2090	0
42	20240926	210000	4248675	2090	2090	2090	2090	0
43	20240926	205900	4248675	2090	2090	2090	2090	0
44	20240926	205800	4248675	2090	2090	2090	2090	0
45	20240926	205700	4248675	2090	2090	2090	2090	0
46	20240926	205600	4248675	2090	2090	2090	2090	0
47	20240926	205500	4248675	2090	2090	2090	2090	0
48	20240926	205400	4248675	2090	2090	2090	2090	0
49	20240926	205300	4248675	2090	2090	2090	2090	0
50	20240926	205200	4248675	2090	2090	2090	2090	0
51	20240926	205100	4248675	2090	2090	2090	2090	0
52	20240926	205000	4248675	2090	2090	2090	2090	0
53	20240926	204900	4248675	2090	2090	2090	2090	0
54	20240926	204800	4248675	2090	2090	2090	2090	0
55	20240926	204700	4248675	2090	2090	2090	2090	0
56	20240926	204600	4248675	2090	2090	2090	2090	0
57	20240926	204500	4248675	2090	2090	2090	2090	0
58	20240926	204400	4248675	2090	2090	2090	2090	0
59	20240926	204300	4248675	2090	2090	2090	2090	0
60	20240926	204200	4248675	2090	2090	2090	2090	0
61	20240926	204100	4248675	2090	2090	2090	2090	0
62	20240926	204000	4248675	2090	2090	2090	2090	1
63	20240926	203900	4248675	2090	2090	2090	2090	0
64	20240926	203800	4248675	2090	2090	2090	2090	0
65	20240926	203700	4248675	2090	2090	2090	2090	0
66	20240926	203600	4248675	2090	2090	2090	2090	0
67	20240926	203500	4248675	2090	2090	2090	2090	0
68	20240926	203400	4248675	2090	2090	2090	2090	0
69	20240926	203300	4248675	2090	2090	2090	2090	0
70	20240926	203200	4248675	2090	2090	2090	2090	0
71	20240926	203100	4248675	2090	2090	2090	2090	0
72	20240926	203000	4248675	2090	2090	2090	2090	0
73	20240926	202900	4248675	2090	2090	2090	2090	0
74	20240926	202800	4248675	2090	2090	2090	2090	0
75	20240926	202700	4248675	2090	2090	2090	2090	0
76	20240926	202600	4248675	2090	2090	2090	2090	0
77	20240926	202500	4248675	2090	2090	2090	2090	0
78	20240926	202400	4248675	2090	2090	2090	2090	0
79	20240926	202300	4248675	2090	2090	2090	2090	0
80	20240926	202200	4248675	2090	2090	2090	2090	0
81	20240926	202100	4248675	2090	2090	2090	2090	0
82	20240926	202000	4248675	2090	2090	2090	2090	0
83	20240926	201900	4248675	2090	2090	2090	2090	0
84	20240926	201800	4248675	2090	2090	2090	2090	0
85	20240926	201700	4248675	2090	2090	2090	2090	0
86	20240926	201600	4248675	2090	2090	2090	2090	0
87	20240926	201500	4248675	2090	2090	2090	2090	0
88	20240926	201400	4248675	2090	2090	2090	2090	0
89	20240926	201300	4248675	2090	2090	2090	2090	0
90	20240926	201200	4248675	2090	2090	2090	2090	0
91	20240926	201100	4248675	2090	2090	2090	2090	0
92	20240926	201000	4248675	2090	2090	2090	2090	1
93	20240926	200900	4248675	2090	2090	2090	2090	0
94	20240926	200800	4248675	2090	2090	2090	2090	0
95	20240926	200700	4248675	2090	2090	2090	2090	0
96	20240926	200600	4248675	2090	2090	2090	2090	0
97	20240926	200500	4248675	2090	2090	2090	2090	0
98	20240926	200400	4248675	2090	2090	2090	2090	0
99	20240926	200300	4248675	2090	2090	2090	2090	0
100	20240926	200200	4248675	2090	2090	2090	2090	0
101	20240926	200100	4248675	2090	2090	2090	2090	0
102	20240926	200000	4248675	2090	2090	2090	2090	0
103	20240926	195900	4248675	2090	2090	2090	2090	0
104	20240926	195800	4248675	2090	2090	2090	2090	0
105	20240926	195700	4248675	2090	2090	2090	2090	0
106	20240926	195600	4248675	2090	2090	2090	2090	0
107	20240926	195500	4248675	2090	2090	2090	2090	0
108	20240926	195400	4248675	2090	2090	2090	2090	0
109	20240926	195300	4248675	2090	2090	2090	2090	0
110	20240926	195200	4248675	2090	2090	2090	2090	0
111	20240926	195100	4248675	2090	2090	2090	2090	0
112	20240926	195000	4248675	2090	2090	2090	2090	0
113	20240926	194900	4248675	2090	2090	2090	2090	0
114	20240926	194800	4248675	2090	2090	2090	2090	0
115	20240926	194700	4248675	2090	2090	2090	2090	0
116	20240926	194600	4248675	2090	2090	2090	2090	0
117	20240926	194500	4248675	2090	2090	2090	2090	0
118	20240926	194400	4248675	2090	2090	2090	2090	0
119	20240926	194300	4248675	2090	2090	2090	2090	0
120	20240926	194200	4248675	2090	2090	2090	2090	0
121	20240926	194100	4248675	2090	2090	2090	2090	0
122	20240926	194000	4248675	2090	2090	2090	2090	1
123	20240926	193900	4248675	2090	2090	2090	2090	0
124	20240926	193800	4248675	2090	2090	2090	2090	0
125	20240926	193700	4248675	2090	2090	2090	2090	0
126	20240926	193600	4248675	2090	2090	2090	2090	0
127	20240926	193500	4248675	2090	2090	2090	2090	0
128	20240926	193400	4248675	2090	2090	2090	2090	0
129	20240926	193300	4248675	2090	2090	2090	2090	0
130	20240926	193200	4248675	2090	2090	2090	2090	0
131	20240926	193100	4248675	2090	2090	2090	2090	0
132	20240926	193000	4248675	2090	2090	2090	2090	0
133	20240926	192900	4248675	2090	2090	2090	2090	0
134	20240926	192800	4248675	2090	2090	2090	2090	0
135	20240926	192700	4248675	2090	2090	2090	2090	0
136	20240926	192600	4248675	2090	2090	2090	2090	0
137	20240926	192500	4248675	2090	2090	2090	2090	0
138	20240926	192400	4248675	2090	2090	2090	2090	0
139	20240926	192300	4248675	2090	2090	2090	2090	0
140	20240926	192200	4248675	2090	2090	2090	2090	0
141	20240926	192100	4248675	2090	2090	2090	2090	0
142	20240926	192000	4248675	2090	2090	2090	2090	0
143	20240926	191900	4248675	2090	2090	2090	2090	0
144	20240926	191800	4248675	2090	2090	2090	2090	0
145	20240926	191700	4248675	2090	2090	2090	2090	0
146	20240926	191600	4248675	2090	2090	2090	2090	0
147	20240926	191500	4248675	2090	2090	2090	2090	0
148	20240926	191400	4248675	2090	2090	2090	2090	0
149	20240926	191300	4248675	2090	2090	2090	2090	0
150	20240926	191200	4248675	2090	2090	2090	2090	0
151	20240926	191100	4248675	2090	2090	2090	2090	0
152	20240926	191000	4248675	2090	2090	2090	2090	1
153	20240926	190900	4248675	2090	2090	2090	2090	0
154	20240926	190800	4248675	2090	2090	2090	2090	0
155	20240926	190700	4248675	2090	2090	2090	2090	0
156	20240926	190600	4248675	2090	2090	2090	2090	0
157	20240926	190500	4248675	2090	2090	2090	2090	0
158	20240926	190400	4248675	2090	2090	2090	2090	0
159	20240926	190300	4248675	2090	2090	2090	2090	0
160	20240926	190200	4248675	2090	2090	2090	2090	0
161	20240926	190100	4248675	2090	2090	2090	2090	0
162	20240926	190000	4248675	2090	2090	2090	2090	0
163	20240926	185900	4248675	2090	2090	2090	2090	0
164	20240926	185800	4248675	2090	2090	2090	2090	0
165	20240926	185700	4248675	2090	2090	2090	2090	0
166	20240926	185600	4248675	2090	2090	2090	2090	0
167	20240926	185500	4248675	2090	2090	2090	2090	0
168	20240926	185400	4248675	2090	2090	2090	2090	0
169	20240926	185300	4248675	2090	2090	2090	2090	0
170	20240926	185200	4248675	2090	2090	2090	2090	0
171	20240926	185100	4248675	2090	2090	2090	2090	0
172	20240926	185000	4248675	2090	2090	2090	2090	0
173	20240926	184900	4248675	2090	2090	2090	2090	0
174	20240926	184800	4248675	2090	2090	2090	2090	0
175	20240926	184700	4248675	2090	2090	2090	2090	0
176	20240926	184600	4248675	2090	2090	2090	2090	0
177	20240926	184500	4248675	2090	2090	2090	2090	0
178	20240926	184400	4248675	2090	2090	2090	2090	0
179	20240926	184300	4248675	2090	2090	2090	2090	0
180	20240926	184200	4248675	2090	2090	2090	2090	0
181	20240926	184100	4248675	2090	2090	2090	2090	0
182	20240926	184000	4248675	2090	2090	2090	2090	1
183	20240926	183900	4248675	2090	2090	2090	2090	0
184	20240926	183800	4248675	2090	2090	2090	2090	0
185	20240926	183700	4248675	2090	2090	2090	2090	0
186	20240926	183600	4248675	2090	2090	2090	2090	0
187	20240926	183500	4248675	2090	2090	2090	2090	0
188	20240926	183400	4248675	2090	2090	2090	2090	0
189	20240926	183300	4248675	2090	2090	2090	2090	0
190	20240926	183200	4248675	2090	2090	2090	2090	0
191	20240926	183100	4248675	2090	2090	2090	2090	0
192	20240926	183000	4248675	2090	2090	2090	2090	0
193	20240926	182900	4248675	2090	2090	2090	2090	0
194	20240926	182800	4248675	2090	2090	2090	2090	0
195	20240926	182700	4248675	2090	2090	2090	2090	0
196	20240926	182600	4248675	2090	2090	2090	2090	0
197	20240926	182500	4248675	2090	2090	2090	2090	0
198	20240926	182400	4248675	2090	2090	2090	2090	0
199	20240926	182300	4248675	2090	2090	2090	2090	0
200	20240926	182200	4248675	2090	2090	2090	2090	0
201	20240926	182100	4248675	2090	2090	2090	2090	0
202	20240926	182000	4248675	2090	2090	2090	2090	0
203	20240926	181900	4248675	2090	2090	2090	2090	0
204	20240926	181800	4248675	2090	2090	2090	2090	0
205	20240926	181700	4248675	2090	2090	2090	2090	0
206	20240926	181600	4248675	2090	2090	2090	2090	0
207	20240926	181500	4248675	2090	2090	2090	2090	0
208	20240926	181400	4248675	2090	2090	2090	2090	0
209	20240926	181300	4248675	2090	2090	2090	2090	0
210	20240926	181200	4248675	2090	2090	2090	2090	0
211	20240926	181100	4248675	2090	2090	2090	2090	0
212	20240926	181000	4248675	2090	2090	2090	2090	1
213	20240926	180900	4248675	2090	2090	2090	2090	0
214	20240926	180800	4248675	2090	2090	2090	2090	0
215	20240926	180700	4248675	2090	2090	2090	2090	0
216	20240926	180600	4248675	2090	2090	2090	2090	0
217	20240926	180500	4248675	2090	2090	2090	2090	0
218	20240926	180400	4248675	2090	2090	2090	2090	0
219	20240926	180300	4248675	2090	2090	2090	2090	0
220	20240926	180200	4248675	2090	2090	2090	2090	0
221	20240926	180100	4248675	2090	2090	2090	2090	0
222	20240926	180000	4248675	2090	2090	2090	2090	0
223	20240926	175900	4248675	2090	2090	2090	2090	0
224	20240926	175800	4248675	2090	2090	2090	2090	0
225	20240926	175700	4248675	2090	2090	2090	2090	0
226	20240926	175600	4248675	2090	2090	2090	2090	0
227	20240926	175500	4248675	2090	2090	2090	2090	0
228	20240926	175400	4248675	2090	2090	2090	2090	0
229	20240926	175300	4248675	2090	2090	2090	2090	0
230	20240926	175200	4248675	2090	2090	2090	2090	0
231	20240926	175100	4248675	2090	2090	2090	2090	0
232	20240926	175000	4248675	2090	2090	2090	2090	0
233	20240926	174900	4248675	2090	2090	2090	2090	0
234	20240926	174800	4248675	2090	2090	2090	2090	0
235	20240926	174700	4248675	2090	2090	2090	2090	0
236	20240926	174600	4248675	2090	2090	2090	2090	0
237	20240926	174500	4248675	2090	2090	2090	2090	0
238	20240926	174400	4248675	2090	2090	2090	2090	0
239	20240926	174300	4248675	2090	2090	2090	2090	0
240	20240926	174200	4248675	2090	2090	2090	2090	0
241	20240926	174100	4248675	2090	2090	2090	2090	0
242	20240926	174000	4248675	2090	2090	2090	2090	1
243	20240926	173900	4248675	2090	2090	2090	2090	0
244	20240926	173800	4248675	2090	2090	2090	2090	0
245	20240926	173700	4248675	2090	2090	2090	2090	0
246	20240926	173600	4248675	2090	2090	2090	2090	0
247	20240926	173500	4248675	2090	2090	2090	2090	0
248	20240926	173400	4248675	2090	2090	2090	2090	0
249	20240926	173300	4248675	2090	2090	2090	2090	0
250	20240926	173200	4248675	2090	2090	2090	2090	0
251	20240926	173100	4248675	2090	2090	2090	2090	0
252	20240926	173000	4248675	2090	2090	2090	2090	0
253	20240926	172900	4248675	2090	2090	2090	2090	0
254	20240926	172800	4248675	2090	2090	2090	2090	0
255	20240926	172700	4248675	2090	2090	2090	2090	0
256	20240926	172600	4248675	2090	2090	2090	2090	0
257	20240926	172500	4248675	2090	2090	2090	2090	0
258	20240926	172400	4248675	2090	2090	2090	2090	0
259	20240926	172300	4248675	2090	2090	2090	2090	0
260	20240926	172200	4248675	2090	2090	2090	2090	0
261	20240926	172100	4248675	2090	2090	2090	2090	0
262	20240926	172000	4248675	2090	2090	2090	2090	0
263	20240926	171900	4248675	2090	2090	2090	2090	0
264	20240926	171800	4248675	2090	2090	2090	2090	0
265	20240926	171700	4248675	2090	2090	2090	2090	0
266	20240926	171600	4248675	2090	2090	2090	2090	0
267	20240926	171500	4248675	2090	2090	2090	2090	0
268	20240926	171400	4248675	2090	2090	2090	2090	0
269	20240926	171300	4248675	2090	2090	2090	2090	0
270	20240926	171200	4248675	2090	2090	2090	2090	0
271	20240926	171100	4248675	2090	2090	2090	2090	0
272	20240926	171000	4248675	2090	2090	2090	2090	1
273	20240926	170900	4248675	2090	2090	2090	2090	0
274	20240926	170800	4248675	2090	2090	2090	2090	0
275	20240926	170700	4248675	2090	2090	2090	2090	0
276	20240926	170600	4248675	2090	2090	2090	2090	0
277	20240926	170500	4248675	2090	2090	2090	2090	0
278	20240926	170400	4248675	2090	2090	2090	2090	0
279	20240926	170300	4248675	2090	2090	2090	2090	0
280	20240926	170200	4248675	2090	2090	2090	2090	0
281	20240926	170100	4248675	2090	2090	2090	2090	0
282	20240926	170000	4248675	2090	2090	2090	2090	0
283	20240926	165900	4248675	2090	2090	2090	2090	0
284	20240926	165800	4248675	2090	2090	2090	2090	0
285	20240926	165700	4248675	2090	2090	2090	2090	0
286	20240926	165600	4248675	2090	2090	2090	2090	0
287	20240926	165500	4248675	2090	2090	2090	2090	0
288	20240926	165400	4248675	2090	2090	2090	2090	0
289	20240926	165300	4248675	2090	2090	2090	2090	0
290	20240926	165200	4248675	2090	2090	2090	2090	0
291	20240926	165100	4248675	2090	2090	2090	2090	0
292	20240926	165000	4248675	2090	2090	2090	2090	0
293	20240926	164900	4248675	2090	2090	2090	2090	0
294	20240926	164800	4248675	2090	2090	2090	2090	0
295	20240926	164700	4248675	2090	2090	2090	2090	0
296	20240926	164600	4248675	2090	2090	2090	2090	0
297	20240926	164500	4248675	2090	2090	2090	2090	0
298	20240926	164400	4248675	2090	2090	2090	2090	0
299	20240926	164300	4248675	2090	2090	2090	2090	0
300	20240926	164200	4248675	2090	2090	2090	2090	0
301	20240926	164100	4248675	2090	2090	2090	2090	0
302	20240926	164000	4248675	2090	2090	2090	2090	1
303	20240926	163900	4248675	2090	2090	2090	2090	0
304	20240926	163800	4248675	2090	2090	2090	2090	0
305	20240926	163700	4248675	2090	2090	2090	2090	0
306	20240926	163600	4248675	2090	2090	2090	2090	0
307	20240926	163500	4248675	2090	2090	2090	2090	0
308	20240926	163400	4248675	2090	2090	2090	2090	0
309	20240926	163300	4248675	2090	2090	2090	2090	0
310	20240926	163200	4248675	2090	2090	2090	2090	0
311	20240926	163100	4248675	2090	2090	2090	2090	0
312	20240926	163000	4248675	2090	2090	2090	2090	0
313	20240926	162900	4248675	2090	2090	2090	2090	0
314	20240926	162800	4248675	2090	2090	2090	2090	0
315	20240926	162700	4248675	2090	2090	2090	2090	0
316	20240926	162600	4248675	2090	2090	2090	2090	0
317	20240926	162500	4248675	2090	2090	2090	2090	0
318	20240926	162400	4248675	2090	2090	2090	2090	0
319	20240926	162300	4248675	2090	2090	2090	2090	0
320	20240926	162200	4248675	2090	2090	2090	2090	0
321	20240926	162100	4248675	2090	2090	2090	2090	0
322	20240926	162000	4248675	2090	2090	2090	2090	0
323	20240926	161900	4248675	2090	2090	2090	2090	0
324	20240926	161800	4248675	2090	2090	2090	2090	0
325	20240926	161700	4248675	2090	2090	2090	2090	0
326	20240926	161600	4248675	2090	2090	2090	2090	0
327	20240926	161500	4248675	2090	2090	2090	2090	0
328	20240926	161400	4248675	2090	2090	2090	2090	0
329	20240926	161300	4248675	2090	2090	2090	2090	0
330	20240926	161200	4248675	2090	2090	2090	2090	0
331	20240926	161100	4248675	2090	2090	2090	2090	0
332	20240926	161000	4248675	2090	2090	2090	2090	1
333	20240926	160900	4248675	2090	2090	2090	2090	0
334	20240926	160800	4248675	2090	2090	2090	2090	0
335	20240926	160700	4248675	2090	2090	2090	2090	0
336	20240926	160600	4248675	2090	2090	2090	2090	0
337	20240926	160500	4248675	2090	2090	2090	2090	0
338	20240926	160400	4248675	2090	2090	2090	2090	0
339	20240926	160300	4248675	2090	2090	2090	2090	0
340	20240926	160200	4248675	2090	2090	2090	2090	0
341	20240926	160100	4248675	2090	2090	2090	2090	0
342	20240926	160000	4248675	2090	2090	2090	2090	0
343	20240926	155900	4248675	2090	2090	2090	2090	0
344	20240926	155800	4248675	2090	2090	2090	2090	0
345	20240926	155700	4248675	2090	2090	2090	2090	0
346	20240926	155600	4248675	2090	2090	2090	2090	0
347	20240926	155500	4248675	2090	2090	2090	2090	0
348	20240926	155400	4248675	2090	2090	2090	2090	0
349	20240926	155300	4248675	2090	2090	2090	2090	0
350	20240926	155200	4248675	2090	2090	2090	2090	0
351	20240926	155100	4248675	2090	2090	2090	2090	0
352	20240926	155000	4248675	2090	2090	2090	2090	0
353	20240926	154900	4248675	2090	2090	2090	2090	0
354	20240926	154800	4248675	2090	2090	2090	2090	0
355	20240926	154700	4248675	2090	2090	2090	2090	0
356	20240926	154600	4248675	2090	2090	2090	2090	0
357	20240926	154500	4248675	2090	2090	2090	2090	0
358	20240926	154400	4248675	2090	2090	2090	2090	0
359	20240926	154300	4248675	2090	2090	2090	2090	0
360	20240926	154200	4248675	2090	2090	2090	2090	0
361	20240926	154100	4248675	2090	2090	2090	2090	0
362	20240926	154000	4248675	2090	2090	2090	2090	1
363	20240926	153900	4248675	2090	2090	2090	2090	0
364	20240926	153800	4248675	2090	2090	2090	2090	0
365	20240926	153700	4248675	2090	2090	2090	2090	0
366	20240926	153600	4248675	2090	2090	2090	2090	0
367	20240926	153500	4248675	2090	2090	2090	2090	0
368	20240926	153400	4248675	2090	2090	2090	2090	0
369	20240926	153300	4248675	2090	2090	2090	2090	0
370	20240926	153200	4248675	2090	2090	2090	2090	0
371	20240926	153100	4248675	2090	2090	2090	2090	0
372	20240926	153000	4248675	2090	2090	2090	2090	0
373	20240926	152900	4248675	2090	2090	2090	2090	0
374	20240926	152800	4248675	2090	2090	2090	2090	0
375	20240926	152700	4248675	2090	2090	2090	2090	0
376	20240926	152600	4248675	2090	2090	2090	2090	0
377	20240926	152500	4248675	2090	2090	2090	2090	0
378	20240926	152400	4248675	2090	2090	2090	2090	0
379	20240926	152300	4248675	2090	2090	2090	2090	0
380	20240926	152200	4248675	2090	2090	2090	2090	0
381	20240926	152100	4248675	2090	2090	2090	2090	0
382	20240926	152000	4248675	2090	2090	2090	2090	0
383	20240926	151900	4248675	2090	2090	2090	2090	0
384	20240926	151800	4248675	2090	2090	2090	2090	0
385	20240926	151700	4248675	2090	2090	2090	2090	0
386	20240926	151600	4248675	2090	2090	2090	2090	0
387	20240926	151500	4248675	2090	2090	2090	2090	0
388	20240926	151400	4248675	2090	2090	2090	2090	0
389	20240926	151300	4248675	2090	2090	2090	2090	0
390	20240926	151200	4248675	2090	2090	2090	2090	0
391	20240926	151100	4248675	2090	2090	2090	2090	0
392	20240926	151000	4248675	2090	2090	2090	2090	0
393	20240926	150900	4248675	2090	2090	2090	2090	0
394	20240926	150800	4248675	2090	2090	2090	2090	0
395	20240926	150700	4248675	2090	2090	2090	2090	0
396	20240926	150600	4248675	2090	2090	2090	2090	0
397	20240926	150500	4248675	2090	2090	2090	2090	0
398	20240926	150400	4248675	2090	2090	2090	2090	0
399	20240926	150300	4248675	2090	2090	2090	2090	0
400	20240926	150200	4248675	2090	2090	2090	2090	0
401	20240926	150100	4248675	2090	2090	2090	2090	0
402	20240926	150000	4248675	2090	2090	2090	2090	0
403	20240926	145900	4248675	2090	2090	2090	2090	0
404	20240926	145800	4248675	2090	2090	2090	2090	0
405	20240926	145700	4248675	2090	2090	2090	2090	0
406	20240926	145600	4248675	2090	2090	2090	2090	0
407	20240926	145500	4248675	2090	2090	2090	2090	0
408	20240926	145400	4248675	2090	2090	2090	2090	0
409	20240926	145300	4248675	2090	2090	2090	2090	0
410	20240926	145200	4248675	2090	2090	2090	2090	0
411	20240926	145100	4248675	2090	2090	2090	2090	0
412	20240926	145000	4248675	2090	2090	2090	2090	0
413	20240926	144900	4248675	2090	2090	2090	2090	0
414	20240926	144800	4248675	2090	2090	2090	2090	0
415	20240926	144700	4248675	2090	2090	2090	2090	0
416	20240926	144600	4248675	2090	2090	2090	2090	0
417	20240926	144500	4248675	2090	2090	2090	2090	0
418	20240926	144400	4248675	2090	2090	2090	2090	0
419	20240926	144300	4248675	2090	2090	2090	2090	0
420	20240926	144200	4248675	2090	2090	2090	2090	0
421	20240926	144100	4248675	2090	2090	2090	2090	0
422	20240926	144000	4248675	2090	2090	2090	2090	0
423	20240926	143900	4248675	2090	2090	2090	2090	0
424	20240926	143800	4248675	2090	2090	2090	2090	0
425	20240926	143700	4248675	2090	2090	2090	2090	0
426	20240926	143600	4248675	2090	2090	2090	2090	0
427	20240926	143500	4248675	2090	2090	2090	2090	0
428	20240926	143400	4248675	2090	2090	2090	2090	0
429	20240926	143300	4248675	2090	2090	2090	2090	0
430	20240926	143200	4248675	2090	2090	2090	2090	0
431	20240926	143100	4248675	2090	2090	2090	2090	0
432	20240926	143000	4248675	2090	2090	2090	2090	0
433	20240926	142900	4248675	2090	2090	2090	2090	0
434	20240926	142800	4248675	2090	2090	2090	2090	0
435	20240926	142700	4248675	2090	2090	2090	2090	0
436	20240926	142600	4248675	2090	2090	2090	2090	0
437	20240926	142500	4248675	2090	2090	2090	2090	0
438	20240926	142400	4248675	2090	2090	2090	2090	0
439	20240926	142300	4248675	2090	2090	2090	2090	0
440	20240926	142200	4248675	2090	2090	2090	2090	0
441	20240926	142100	4248675	2090	2090	2090	2090	0
442	20240926	142000	4248675	2090	2090	2090	2090	0
443	20240926	141900	4248675	2090	2090	2090	2090	0
444	20240926	141800	4248675	2090	2090	2090	2090	0
445	20240926	141700	4248675	2090	2090	2090	2090	0
446	20240926	141600	4248675	2090	2090	2090	2090	0
447	20240926	141500	4248675	2090	2090	2090	2090	0
448	20240926	141400	4248675	2090	2090	2090	2090	0
449	20240926	141300	4248675	2090	2090	2090	2090	0
450	20240926	141200	4248675	2090	2090	2090	2090	0
451	20240926	141100	4248675	2090	2090	2090	2090	0
452	20240926	141000	4248675	2090	2090	2090	2090	0
453	20240926	140900	4248675	2090	2090	2090	2090	0
454	20240926	140800	4248675	2090	2090	2090	2090	0
455	20240926	140700	4248675	2090	2090	2090	2090	0
456	20240926	140600	4248675	2090	2090	2090	2090	0
457	20240926	140500	4248675	2090	2090	2090	2090	0
458	20240926	140400	4248675	2090	2090	2090	2090	0
459	20240926	140300	4248675	2090	2090	2090	2090	0
460	20240926	140200	4248675	2090	2090	2090	2090	0
461	20240926	140100	4248675	2090	2090	2090	2090	0
462	20240926	140000	4248675	2090	2090	2090	2090	0
463	20240926	135900	4248675	2090	2090	2090	2090	0
464	20240926	135800	4248675	2090	2090	2090	2090	0
465	20240926	135700	4248675	2090	2090	2090	2090	0
466	20240926	135600	4248675	2090	2090	2090	2090	0
467	20240926	135500	4248675	2090	2090	2090	2090	0
468	20240926	135400	4248675	2090	2090	2090	2090	0
469	20240926	135300	4248675	2090	2090	2090	2090	0
470	20240926	135200	4248675	2090	2090	2090	2090	0
471	20240926	135100	4248675	2090	2090	2090	2090	0
472	20240926	135000	4248675	2090	2090	2090	2090	0
473	20240926	134900	4248675	2090	2090	2090	2090	0
474	20240926	134800	4248675	2090	2090	2090	2090	0
475	20240926	134700	4248675	2090	2090	2090	2090	0
476	20240926	134600	4248675	2090	2090	2090	2090	0
477	20240926	134500	4248675	2090	2090	2090	2090	0
478	20240926	134400	4248675	2090	2090	2090	2090	0
479	20240926	134300	4248675	2090	2090	2090	2090	0
480	20240926	134200	4248675	2090	2090	2090	2090	0
481	20240926	134100	4248675	2090	2090	2090	2090	0
482	20240926	134000	4248675	2090	2090	2090	2090	0
483	20240926	133900	4248675	2090	2090	2090	2090	0
484	20240926	133800	4248675	2090	2090	2090	2090	0
485	20240926	133700	4248675	2090	2090	2090	2090	0
486	20240926	133600	4248675	2090	2090	2090	2090	0
487	20240926	133500	4248675	2090	2090	2090	2090	0
488	20240926	133400	4248675	2090	2090	2090	2090	0
489	20240926	133300	4248675	2090	2090	2090	2090	0
490	20240926	133200	4248675	2090	2090	2090	2090	0
491	20240926	133100	4248675	2090	2090	2090	2090	0
492	20240926	133000	4248675	2090	2090	2090	2090	0
493	20240926	132900	4248675	2090	2090	2090	2090	0
494	20240926	132800	4248675	2090	2090	2090	2090	0
495	20240926	132700	4248675	2090	2090	2090	2090	0
496	20240926	132600	4248675	2090	2090	2090	2090	0
497	20240926	132500	4248675	2090	2090	2090	2090	0
498	20240926	132400	4248675	2090	2090	2090	2090	0
499	20240926	132300	4248675	2090	2090	2090	2090	0
500	20240926	132200	4248675	2090	2090	2090	2090	0
501	20240926	132100	4248675	2090	2090	2090	2090	0
502	20240926	132000	4248675	2090	2090	2090	2090	0
503	20240926	131900	4248675	2090	2090	2090	2090	0
504	20240926	131800	4248675	2090	2090	2090	2090	0
505	20240926	131700	4248675	2090	2090	2090	2090	0
506	20240926	131600	4248675	2090	2090	2090	2090	0
507	20240926	131500	4248675	2090	2090	2090	2090	0
508	20240926	131400	4248675	2090	2090	2090	2090	0
509	20240926	131300	4248675	2090	2090	2090	2090	0
510	20240926	131200	4248675	2090	2090	2090	2090	0
511	20240926	131100	4248675	2090	2090	2090	2090	0
512	20240926	131000	4248675	2090	2090	2090	2090	0
513	20240926	130900	4248675	2090	2090	2090	2090	0
514	20240926	130800	4248675	2090	2090	2090	2090	0
515	20240926	130700	4248675	2090	2090	2090	2090	0
516	20240926	130600	4248675	2090	2090	2090	2090	0
517	20240926	130500	4248675	2090	2090	2090	2090	0
518	20240926	130400	4248675	2090	2090	2090	2090	0
519	20240926	130300	4248675	2090	2090	2090	2090	0
520	20240926	130200	4248675	2090	2090	2090	2090	0
521	20240926	130100	4248675	2090	2090	2090	2090	0
522	20240926	130000	4248675	2090	2090	2090	2090	0
523	20240926	125900	4248675	2090	2090	2090	2090	0
524	20240926	125800	4248675	2090	2090	2090	2090	0
525	20240926	125700	4248675	2090	2090	2090	2090	0
526	20240926	125600	4248675	2090	2090	2090	2090	0
527	20240926	125500	4248675	2090	2090	2090	2090	0
528	20240926	125400	4248675	2090	2090	2090	2090	0
529	20240926	125300	4248675	2090	2090	2090	2090	0
530	20240926	125200	4248675	2090	2090	2090	2090	0
531	20240926	125100	4248675	2090	2090	2090	2090	0
532	20240926	125000	4248675	2090	2090	2090	2090	0
533	20240926	124900	4248675	2090	2090	2090	2090	0
534	20240926	124800	4248675	2090	2090	2090	2090	0
535	20240926	124700	4248675	2090	2090	2090	2090	0
536	20240926	124600	4248675	2090	2090	2090	2090	0
537	20240926	124500	4248675	2090	2090	2090	2090	0
538	20240926	124400	4248675	2090	2090	2090	2090	0
539	20240926	124300	4248675	2090	2090	2090	2090	0
540	20240926	124200	4248675	2090	2090	2090	2090	0
541	20240926	124100	4248675	2090	2090	2090	2090	0
542	20240926	124000	4248675	2090	2090	2090	2090	0
543	20240926	123900	4248675	2090	2090	2090	2090	0
544	20240926	123800	4248675	2090	2090	2090	2090	0
545	20240926	123700	4248675	2090	2090	2090	2090	0
546	20240926	123600	4248675	2090	2090	2090	2090	0
547	20240926	123500	4248675	2090	2090	2090	2090	0
548	20240926	123400	4248675	2090	2090	2090	2090	0
549	20240926	123300	4248675	2090	2090	2090	2090	0
550	20240926	123200	4248675	2090	2090	2090	2090	0
551	20240926	123100	4248675	2090	2090	2090	2090	0
552	20240926	123000	4248675	2090	2090	2090	2090	0
553	20240926	122900	4248675	2090	2090	2090	2090	0
554	20240926	122800	4248675	2090	2090	2090	2090	0
555	20240926	122700	4248675	2090	2090	2090	2090	0
556	20240926	122600	4248675	2090	2090	2090	2090	0
557	20240926	122500	4248675	2090	2090	2090	2090	0
558	20240926	122400	4248675	2090	2090	2090	2090	0
559	20240926	122300	4248675	2090	2090	2090	2090	0
560	20240926	122200	4248675	2090	2090	2090	2090	0
561	20240926	122100	4248675	2090	2090	2090	2090	0
562	20240926	122000	4248675	2090	2090	2090	2090	0
563	20240926	121900	4248675	2090	2090	2090	2090	0
564	20240926	121800	4248675	2090	2090	2090	2090	0
565	20240926	121700	4248675	2090	2090	2090	2090	0
566	20240926	121600	4248675	2090	2090	2090	2090	0
567	20240926	121500	4248675	2090	2090	2090	2090	0
568	20240926	121400	4248675	2090	2090	2090	2090	0
569	20240926	121300	4248675	2090	2090	2090	2090	0
570	20240926	121200	4248675	2090	2090	2090	2090	0
571	20240926	121100	4248675	2090	2090	2090	2090	0
572	20240926	121000	4248675	2090	2090	2090	2090	0
573	20240926	120900	4248675	2090	2090	2090	2090	0
574	20240926	120800	4248675	2090	2090	2090	2090	0
575	20240926	120700	4248675	2090	2090	2090	2090	0
576	20240926	120600	4248675	2090	2090	2090	2090	0
577	20240926	120500	4248675	2090	2090	2090	2090	1
578	20240926	120400	4246585	2095	2095	2095	2095	0
579	20240926	120300	4246585	2095	2095	2095	2095	0
580	20240926	120200	4246585	2095	2095	2095	2095	0
581	20240926	120100	4246585	2095	2095	2095	2095	0
582	20240926	120000	4246585	2095	2095	2095	2095	0
583	20240926	115900	4246585	2095	2095	2095	2095	0
584	20240926	115800	4246585	2095	2095	2095	2095	0
585	20240926	115700	4246585	2095	2095	2095	2095	0
586	20240926	115600	4246585	2095	2095	2095	2095	0
587	20240926	115500	4246585	2095	2095	2095	2095	0
588	20240926	115400	4246585	2095	2095	2095	2095	0
589	20240926	115300	4246585	2095	2095	2095	2095	0
590	20240926	115200	4246585	2095	2095	2095	2095	0
591	20240926	115100	4246585	2095	2095	2095	2095	0
592	20240926	115000	4246585	2095	2095	2095	2095	0
593	20240926	114900	4246585	2095	2095	2095	2095	0
594	20240926	114800	4246585	2095	2095	2095	2095	0
595	20240926	114700	4246585	2095	2095	2095	2095	1723
596	20240926	114600	636900	2095	2095	2095	2095	0
597	20240926	114500	636900	2095	2095	2095	2095	0
598	20240926	114400	636900	2095	2095	2095	2095	0
599	20240926	114300	636900	2095	2095	2095	2095	0
600	20240926	114200	636900	2095	2095	2095	2095	0
601	20240926	114100	636900	2095	2095	2095	2095	0
602	20240926	114000	636900	2095	2095	2095	2095	0
603	20240926	113900	636900	2095	2095	2095	2095	0
604	20240926	113800	636900	2095	2095	2095	2095	0
605	20240926	113700	636900	2095	2095	2095	2095	0
606	20240926	113600	636900	2095	2095	2095	2095	0
607	20240926	113500	636900	2095	2095	2095	2095	0
608	20240926	113400	636900	2095	2095	2095	2095	0
609	20240926	113300	636900	2095	2095	2095	2095	277
610	20240926	113200	56585	2095	2095	2095	2095	0
611	20240926	113100	56585	2095	2095	2095	2095	0
612	20240926	113000	56585	2095	2095	2095	2095	0
613	20240926	112900	56585	2095	2095	2095	2095	0
614	20240926	112800	56585	2095	2095	2095	2095	0
615	20240926	112700	56585	2095	2095	2095	2095	0
616	20240926	112600	56585	2095	2095	2095	2095	0
617	20240926	112500	56585	2095	2095	2095	2095	0
618	20240926	112400	56585	2095	2095	2095	2095	0
619	20240926	112300	56585	2095	2095	2095	2095	0
620	20240926	112200	56585	2095	2095	2095	2095	0
621	20240926	112100	56585	2095	2095	2095	2095	0
622	20240926	112000	56585	2095	2095	2095	2095	0
623	20240926	111900	56585	2095	2095	2095	2095	0
624	20240926	111800	56585	2095	2095	2095	2095	0
625	20240926	111700	56585	2095	2095	2095	2095	0
626	20240926	111600	56585	2095	2095	2095	2095	0
627	20240926	111500	56585	2095	2095	2095	2095	0
628	20240926	111400	56585	2095	2095	2095	2095	0
629	20240926	111300	56585	2095	2095	2095	2095	0
630	20240926	111200	56585	2095	2095	2095	2095	0
631	20240926	111100	56585	2095	2095	2095	2095	0
632	20240926	111000	56585	2095	2095	2095	2095	0
633	20240926	110900	56585	2095	2095	2095	2095	0
634	20240926	110800	56585	2095	2095	2095	2095	0
635	20240926	110700	56585	2095	2095	2095	2095	0
636	20240926	110600	56585	2095	2095	2095	2095	0
637	20240926	110500	56585	2095	2095	2095	2095	0
638	20240926	110400	56585	2095	2095	2095	2095	0
639	20240926	110300	56585	2095	2095	2095	2095	0
640	20240926	110200	56585	2095	2095	2095	2095	0
641	20240926	110100	56585	2095	2095	2095	2095	0
642	20240926	110000	56585	2095	2095	2095	2095	0
643	20240926	105900	56585	2095	2095	2095	2095	0
644	20240926	105800	56585	2095	2095	2095	2095	0
645	20240926	105700	56585	2095	2095	2095	2095	0
646	20240926	105600	56585	2095	2095	2095	2095	0
647	20240926	105500	56585	2095	2095	2095	2095	0
648	20240926	105400	56585	2095	2095	2095	2095	0
649	20240926	105300	56585	2095	2095	2095	2095	0
650	20240926	105200	56585	2095	2095	2095	2095	0
651	20240926	105100	56585	2095	2095	2095	2095	0
652	20240926	105000	56585	2095	2095	2095	2095	23
653	20240926	104900	8400	2100	2100	2100	2100	0
654	20240926	104800	8400	2100	2100	2100	2100	0
655	20240926	104700	8400	2100	2100	2100	2100	0
656	20240926	104600	8400	2100	2100	2100	2100	0
657	20240926	104500	8400	2100	2100	2100	2100	0
658	20240926	104400	8400	2100	2100	2100	2100	0
659	20240926	104300	8400	2100	2100	2100	2100	0
660	20240926	104200	8400	2100	2100	2100	2100	0
661	20240926	104100	8400	2100	2100	2100	2100	0
662	20240926	104000	8400	2100	2100	2100	2100	0
663	20240926	103900	8400	2100	2100	2100	2100	0
664	20240926	103800	8400	2100	2100	2100	2100	0
665	20240926	103700	8400	2100	2100	2100	2100	0
666	20240926	103600	8400	2100	2100	2100	2100	0
667	20240926	103500	8400	2100	2100	2100	2100	0
668	20240926	103400	8400	2100	2100	2100	2100	0
669	20240926	103300	8400	2100	2100	2100	2100	0
670	20240926	103200	8400	2100	2100	2100	2100	0
671	20240926	103100	8400	2100	2100	2100	2100	0
672	20240926	103000	8400	2100	2100	2100	2100	0
673	20240926	102900	8400	2100	2100	2100	2100	0
674	20240926	102800	8400	2100	2100	2100	2100	0
675	20240926	102700	8400	2100	2100	2100	2100	0
676	20240926	102600	8400	2100	2100	2100	2100	0
677	20240926	102500	8400	2100	2100	2100	2100	0
678	20240926	102400	8400	2100	2100	2100	2100	0
679	20240926	102300	8400	2100	2100	2100	2100	0
680	20240926	102200	8400	2100	2100	2100	2100	0
681	20240926	102100	8400	2100	2100	2100	2100	0
682	20240926	102000	8400	2100	2100	2100	2100	0
683	20240926	101900	8400	2100	2100	2100	2100	0
684	20240926	101800	8400	2100	2100	2100	2100	0
685	20240926	101700	8400	2100	2100	2100	2100	0
686	20240926	101600	8400	2100	2100	2100	2100	0
687	20240926	101500	8400	2100	2100	2100	2100	0
688	20240926	101400	8400	2100	2100	2100	2100	0
689	20240926	101300	8400	2100	2100	2100	2100	0
690	20240926	101200	8400	2100	2100	2100	2100	0
691	20240926	101100	8400	2100	2100	2100	2100	0
692	20240926	101000	8400	2100	2100	2100	2100	0
693	20240926	100900	8400	2100	2100	2100	2100	0
694	20240926	100800	8400	2100	2100	2100	2100	0
695	20240926	100700	8400	2100	2100	2100	2100	0
696	20240926	100600	8400	2100	2100	2100	2100	0
697	20240926	100500	8400	2100	2100	2100	2100	0
698	20240926	100400	8400	2100	2100	2100	2100	0
699	20240926	100300	8400	2100	2100	2100	2100	0
700	20240926	100200	8400	2100	2100	2100	2100	0
701	20240926	100100	8400	2100	2100	2100	2100	0
702	20240926	100000	8400	2100	2100	2100	2100	0
703	20240926	095900	8400	2100	2100	2100	2100	0
704	20240926	095800	8400	2100	2100	2100	2100	0
705	20240926	095700	8400	2100	2100	2100	2100	0
706	20240926	095600	8400	2100	2100	2100	2100	0
707	20240926	095500	8400	2100	2100	2100	2100	0
708	20240926	095400	8400	2100	2100	2100	2100	0
709	20240926	095300	8400	2100	2100	2100	2100	0
710	20240926	095200	8400	2100	2100	2100	2100	0
711	20240926	095100	8400	2100	2100	2100	2100	0
712	20240926	095000	8400	2100	2100	2100	2100	0
713	20240926	094900	8400	2100	2100	2100	2100	0
714	20240926	094800	8400	2100	2100	2100	2100	0
715	20240926	094700	8400	2100	2100	2100	2100	0
716	20240926	094600	8400	2100	2100	2100	2100	0
717	20240926	094500	8400	2100	2100	2100	2100	0
718	20240926	094400	8400	2100	2100	2100	2100	0
719	20240926	094300	8400	2100	2100	2100	2100	0
720	20240926	094200	8400	2100	2100	2100	2100	0
721	20240926	094100	8400	2100	2100	2100	2100	0
722	20240926	094000	8400	2100	2100	2100	2100	4
723	20240926	093900	0	2090	2090	2090	2090	0
724	20240926	093800	0	2090	2090	2090	2090	0
725	20240926	093700	0	2090	2090	2090	2090	0
726	20240926	093600	0	2090	2090	2090	2090	0
727	20240926	093500	0	2090	2090	2090	2090	0
728	20240926	093400	0	2090	2090	2090	2090	0
729	20240926	093300	0	2090	2090	2090	2090	0
730	20240926	093200	0	2090	2090	2090	2090	0
731	20240926	093100	0	2090	2090	2090	2090	0
732	20240926	093000	0	2090	2090	2090	2090	0
733	20240926	092900	0	2090	2090	2090	2090	0
734	20240926	092800	0	2090	2090	2090	2090	0
735	20240926	092700	0	2090	2090	2090	2090	0
736	20240926	092600	0	2090	2090	2090	2090	0
737	20240926	092500	0	2090	2090	2090	2090	0
738	20240926	092400	0	2090	2090	2090	2090	0
739	20240926	092300	0	2090	2090	2090	2090	0
740	20240926	092200	0	2090	2090	2090	2090	0
741	20240926	092100	0	2090	2090	2090	2090	0
742	20240926	092000	0	2090	2090	2090	2090	0
743	20240926	091900	0	2090	2090	2090	2090	0
744	20240926	091800	0	2090	2090	2090	2090	0
745	20240926	091700	0	2090	2090	2090	2090	0
746	20240926	091600	0	2090	2090	2090	2090	0
747	20240926	091500	0	2090	2090	2090	2090	0
748	20240926	091400	0	2090	2090	2090	2090	0
749	20240926	091300	0	2090	2090	2090	2090	0
750	20240926	091200	0	2090	2090	2090	2090	0
751	20240926	091100	0	2090	2090	2090	2090	0
752	20240926	091000	0	2090	2090	2090	2090	0
753	20240926	090900	0	2090	2090	2090	2090	0
754	20240926	090800	0	2090	2090	2090	2090	0
755	20240926	090700	0	2090	2090	2090	2090	0
756	20240926	090600	0	2090	2090	2090	2090	0
757	20240926	090500	0	2090	2090	2090	2090	0
758	20240926	090400	0	2090	2090	2090	2090	0
759	20240926	090300	0	2090	2090	2090	2090	0
760	20240926	090200	0	2090	2090	2090	2090	0
761	20240926	090100	0	2090	2090	2090	2090	0
762	20240926	090000	0	2090	2090	2090	2090	0