KissMeData/190650/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203500	17324820	5820	5820	5820	5820	36
3	20240926	203400	17324820	5820	5820	5820	5820	0
4	20240926	203300	17324820	5820	5820	5820	5820	0
5	20240926	203200	17324820	5820	5820	5820	5820	0
6	20240926	203100	17324820	5820	5820	5820	5820	0
7	20240926	203000	17324820	5820	5820	5820	5820	0
8	20240926	202900	17324820	5820	5820	5820	5820	0
9	20240926	202800	17324820	5820	5820	5820	5820	0
10	20240926	202700	17324820	5820	5820	5820	5820	0
11	20240926	202600	17324820	5820	5820	5820	5820	0
12	20240926	202500	17324820	5820	5820	5820	5820	0
13	20240926	202400	17324820	5820	5820	5820	5820	0
14	20240926	202300	17324820	5820	5820	5820	5820	0
15	20240926	202200	17324820	5820	5820	5820	5820	0
16	20240926	202100	17324820	5820	5820	5820	5820	0
17	20240926	202000	17324820	5820	5820	5820	5820	0
18	20240926	201900	17324820	5820	5820	5820	5820	0
19	20240926	201800	17324820	5820	5820	5820	5820	0
20	20240926	201700	17324820	5820	5820	5820	5820	0
21	20240926	201600	17324820	5820	5820	5820	5820	0
22	20240926	201500	17324820	5820	5820	5820	5820	0
23	20240926	201400	17324820	5820	5820	5820	5820	0
24	20240926	201300	17324820	5820	5820	5820	5820	0
25	20240926	201200	17324820	5820	5820	5820	5820	0
26	20240926	201100	17324820	5820	5820	5820	5820	0
27	20240926	201000	17324820	5820	5820	5820	5820	0
28	20240926	200900	17324820	5820	5820	5820	5820	0
29	20240926	200800	17324820	5820	5820	5820	5820	0
30	20240926	200700	17324820	5820	5820	5820	5820	0
31	20240926	200600	17324820	5820	5820	5820	5820	0
32	20240926	200500	17324820	5820	5820	5820	5820	36
33	20240926	200400	17324820	5820	5820	5820	5820	0
34	20240926	200300	17324820	5820	5820	5820	5820	0
35	20240926	200200	17324820	5820	5820	5820	5820	0
36	20240926	200100	17324820	5820	5820	5820	5820	0
37	20240926	200000	17324820	5820	5820	5820	5820	0
38	20240926	195900	17324820	5820	5820	5820	5820	0
39	20240926	195800	17324820	5820	5820	5820	5820	0
40	20240926	195700	17324820	5820	5820	5820	5820	0
41	20240926	195600	17324820	5820	5820	5820	5820	0
42	20240926	195500	17324820	5820	5820	5820	5820	0
43	20240926	195400	17324820	5820	5820	5820	5820	0
44	20240926	195300	17324820	5820	5820	5820	5820	0
45	20240926	195200	17324820	5820	5820	5820	5820	0
46	20240926	195100	17324820	5820	5820	5820	5820	0
47	20240926	195000	17324820	5820	5820	5820	5820	0
48	20240926	194900	17324820	5820	5820	5820	5820	0
49	20240926	194800	17324820	5820	5820	5820	5820	0
50	20240926	194700	17324820	5820	5820	5820	5820	0
51	20240926	194600	17324820	5820	5820	5820	5820	0
52	20240926	194500	17324820	5820	5820	5820	5820	0
53	20240926	194400	17324820	5820	5820	5820	5820	0
54	20240926	194300	17324820	5820	5820	5820	5820	0
55	20240926	194200	17324820	5820	5820	5820	5820	0
56	20240926	194100	17324820	5820	5820	5820	5820	0
57	20240926	194000	17324820	5820	5820	5820	5820	0
58	20240926	193900	17324820	5820	5820	5820	5820	0
59	20240926	193800	17324820	5820	5820	5820	5820	0
60	20240926	193700	17324820	5820	5820	5820	5820	0
61	20240926	193600	17324820	5820	5820	5820	5820	0
62	20240926	193500	17324820	5820	5820	5820	5820	36
63	20240926	193400	17324820	5820	5820	5820	5820	0
64	20240926	193300	17324820	5820	5820	5820	5820	0
65	20240926	193200	17324820	5820	5820	5820	5820	0
66	20240926	193100	17324820	5820	5820	5820	5820	0
67	20240926	193000	17324820	5820	5820	5820	5820	0
68	20240926	192900	17324820	5820	5820	5820	5820	0
69	20240926	192800	17324820	5820	5820	5820	5820	0
70	20240926	192700	17324820	5820	5820	5820	5820	0
71	20240926	192600	17324820	5820	5820	5820	5820	0
72	20240926	192500	17324820	5820	5820	5820	5820	0
73	20240926	192400	17324820	5820	5820	5820	5820	0
74	20240926	192300	17324820	5820	5820	5820	5820	0
75	20240926	192200	17324820	5820	5820	5820	5820	0
76	20240926	192100	17324820	5820	5820	5820	5820	0
77	20240926	192000	17324820	5820	5820	5820	5820	0
78	20240926	191900	17324820	5820	5820	5820	5820	0
79	20240926	191800	17324820	5820	5820	5820	5820	0
80	20240926	191700	17324820	5820	5820	5820	5820	0
81	20240926	191600	17324820	5820	5820	5820	5820	0
82	20240926	191500	17324820	5820	5820	5820	5820	0
83	20240926	191400	17324820	5820	5820	5820	5820	0
84	20240926	191300	17324820	5820	5820	5820	5820	0
85	20240926	191200	17324820	5820	5820	5820	5820	0
86	20240926	191100	17324820	5820	5820	5820	5820	0
87	20240926	191000	17324820	5820	5820	5820	5820	0
88	20240926	190900	17324820	5820	5820	5820	5820	0
89	20240926	190800	17324820	5820	5820	5820	5820	0
90	20240926	190700	17324820	5820	5820	5820	5820	0
91	20240926	190600	17324820	5820	5820	5820	5820	0
92	20240926	190500	17324820	5820	5820	5820	5820	36
93	20240926	190400	17324820	5820	5820	5820	5820	0
94	20240926	190300	17324820	5820	5820	5820	5820	0
95	20240926	190200	17324820	5820	5820	5820	5820	0
96	20240926	190100	17324820	5820	5820	5820	5820	0
97	20240926	190000	17324820	5820	5820	5820	5820	0
98	20240926	185900	17324820	5820	5820	5820	5820	0
99	20240926	185800	17324820	5820	5820	5820	5820	0
100	20240926	185700	17324820	5820	5820	5820	5820	0
101	20240926	185600	17324820	5820	5820	5820	5820	0
102	20240926	185500	17324820	5820	5820	5820	5820	0
103	20240926	185400	17324820	5820	5820	5820	5820	0
104	20240926	185300	17324820	5820	5820	5820	5820	0
105	20240926	185200	17324820	5820	5820	5820	5820	0
106	20240926	185100	17324820	5820	5820	5820	5820	0
107	20240926	185000	17324820	5820	5820	5820	5820	0
108	20240926	184900	17324820	5820	5820	5820	5820	0
109	20240926	184800	17324820	5820	5820	5820	5820	0
110	20240926	184700	17324820	5820	5820	5820	5820	0
111	20240926	184600	17324820	5820	5820	5820	5820	0
112	20240926	184500	17324820	5820	5820	5820	5820	0
113	20240926	184400	17324820	5820	5820	5820	5820	0
114	20240926	184300	17324820	5820	5820	5820	5820	0
115	20240926	184200	17324820	5820	5820	5820	5820	0
116	20240926	184100	17324820	5820	5820	5820	5820	0
117	20240926	184000	17324820	5820	5820	5820	5820	0
118	20240926	183900	17324820	5820	5820	5820	5820	0
119	20240926	183800	17324820	5820	5820	5820	5820	0
120	20240926	183700	17324820	5820	5820	5820	5820	0
121	20240926	183600	17324820	5820	5820	5820	5820	0
122	20240926	183500	17324820	5820	5820	5820	5820	36
123	20240926	183400	17324820	5820	5820	5820	5820	0
124	20240926	183300	17324820	5820	5820	5820	5820	0
125	20240926	183200	17324820	5820	5820	5820	5820	0
126	20240926	183100	17324820	5820	5820	5820	5820	0
127	20240926	183000	17324820	5820	5820	5820	5820	0
128	20240926	182900	17324820	5820	5820	5820	5820	0
129	20240926	182800	17324820	5820	5820	5820	5820	0
130	20240926	182700	17324820	5820	5820	5820	5820	0
131	20240926	182600	17324820	5820	5820	5820	5820	0
132	20240926	182500	17324820	5820	5820	5820	5820	0
133	20240926	182400	17324820	5820	5820	5820	5820	0
134	20240926	182300	17324820	5820	5820	5820	5820	0
135	20240926	182200	17324820	5820	5820	5820	5820	0
136	20240926	182100	17324820	5820	5820	5820	5820	0
137	20240926	182000	17324820	5820	5820	5820	5820	0
138	20240926	181900	17324820	5820	5820	5820	5820	0
139	20240926	181800	17324820	5820	5820	5820	5820	0
140	20240926	181700	17324820	5820	5820	5820	5820	0
141	20240926	181600	17324820	5820	5820	5820	5820	0
142	20240926	181500	17324820	5820	5820	5820	5820	0
143	20240926	181400	17324820	5820	5820	5820	5820	0
144	20240926	181300	17324820	5820	5820	5820	5820	0
145	20240926	181200	17324820	5820	5820	5820	5820	0
146	20240926	181100	17324820	5820	5820	5820	5820	0
147	20240926	181000	17324820	5820	5820	5820	5820	0
148	20240926	180900	17324820	5820	5820	5820	5820	0
149	20240926	180800	17324820	5820	5820	5820	5820	0
150	20240926	180700	17324820	5820	5820	5820	5820	0
151	20240926	180600	17324820	5820	5820	5820	5820	0
152	20240926	180500	17324820	5820	5820	5820	5820	36
153	20240926	180400	17324820	5820	5820	5820	5820	0
154	20240926	180300	17324820	5820	5820	5820	5820	0
155	20240926	180200	17324820	5820	5820	5820	5820	0
156	20240926	180100	17324820	5820	5820	5820	5820	0
157	20240926	180000	17324820	5820	5820	5820	5820	0
158	20240926	175900	17324820	5820	5820	5820	5820	0
159	20240926	175800	17324820	5820	5820	5820	5820	0
160	20240926	175700	17324820	5820	5820	5820	5820	0
161	20240926	175600	17324820	5820	5820	5820	5820	0
162	20240926	175500	17324820	5820	5820	5820	5820	0
163	20240926	175400	17324820	5820	5820	5820	5820	0
164	20240926	175300	17324820	5820	5820	5820	5820	0
165	20240926	175200	17324820	5820	5820	5820	5820	0
166	20240926	175100	17324820	5820	5820	5820	5820	0
167	20240926	175000	17324820	5820	5820	5820	5820	0
168	20240926	174900	17324820	5820	5820	5820	5820	0
169	20240926	174800	17324820	5820	5820	5820	5820	0
170	20240926	174700	17324820	5820	5820	5820	5820	0
171	20240926	174600	17324820	5820	5820	5820	5820	0
172	20240926	174500	17324820	5820	5820	5820	5820	0
173	20240926	174400	17324820	5820	5820	5820	5820	0
174	20240926	174300	17324820	5820	5820	5820	5820	0
175	20240926	174200	17324820	5820	5820	5820	5820	0
176	20240926	174100	17324820	5820	5820	5820	5820	0
177	20240926	174000	17324820	5820	5820	5820	5820	0
178	20240926	173900	17324820	5820	5820	5820	5820	0
179	20240926	173800	17324820	5820	5820	5820	5820	0
180	20240926	173700	17324820	5820	5820	5820	5820	0
181	20240926	173600	17324820	5820	5820	5820	5820	0
182	20240926	173500	17324820	5820	5820	5820	5820	36
183	20240926	173400	17324820	5820	5820	5820	5820	0
184	20240926	173300	17324820	5820	5820	5820	5820	0
185	20240926	173200	17324820	5820	5820	5820	5820	0
186	20240926	173100	17324820	5820	5820	5820	5820	0
187	20240926	173000	17324820	5820	5820	5820	5820	0
188	20240926	172900	17324820	5820	5820	5820	5820	0
189	20240926	172800	17324820	5820	5820	5820	5820	0
190	20240926	172700	17324820	5820	5820	5820	5820	0
191	20240926	172600	17324820	5820	5820	5820	5820	0
192	20240926	172500	17324820	5820	5820	5820	5820	0
193	20240926	172400	17324820	5820	5820	5820	5820	0
194	20240926	172300	17324820	5820	5820	5820	5820	0
195	20240926	172200	17324820	5820	5820	5820	5820	0
196	20240926	172100	17324820	5820	5820	5820	5820	0
197	20240926	172000	17324820	5820	5820	5820	5820	0
198	20240926	171900	17324820	5820	5820	5820	5820	0
199	20240926	171800	17324820	5820	5820	5820	5820	0
200	20240926	171700	17324820	5820	5820	5820	5820	0
201	20240926	171600	17324820	5820	5820	5820	5820	0
202	20240926	171500	17324820	5820	5820	5820	5820	0
203	20240926	171400	17324820	5820	5820	5820	5820	0
204	20240926	171300	17324820	5820	5820	5820	5820	0
205	20240926	171200	17324820	5820	5820	5820	5820	0
206	20240926	171100	17324820	5820	5820	5820	5820	0
207	20240926	171000	17324820	5820	5820	5820	5820	0
208	20240926	170900	17324820	5820	5820	5820	5820	0
209	20240926	170800	17324820	5820	5820	5820	5820	0
210	20240926	170700	17324820	5820	5820	5820	5820	0
211	20240926	170600	17324820	5820	5820	5820	5820	0
212	20240926	170500	17324820	5820	5820	5820	5820	36
213	20240926	170400	17324820	5820	5820	5820	5820	0
214	20240926	170300	17324820	5820	5820	5820	5820	0
215	20240926	170200	17324820	5820	5820	5820	5820	0
216	20240926	170100	17324820	5820	5820	5820	5820	0
217	20240926	170000	17324820	5820	5820	5820	5820	0
218	20240926	165900	17324820	5820	5820	5820	5820	0
219	20240926	165800	17324820	5820	5820	5820	5820	0
220	20240926	165700	17324820	5820	5820	5820	5820	0
221	20240926	165600	17324820	5820	5820	5820	5820	0
222	20240926	165500	17324820	5820	5820	5820	5820	0
223	20240926	165400	17324820	5820	5820	5820	5820	0
224	20240926	165300	17324820	5820	5820	5820	5820	0
225	20240926	165200	17324820	5820	5820	5820	5820	0
226	20240926	165100	17324820	5820	5820	5820	5820	0
227	20240926	165000	17324820	5820	5820	5820	5820	0
228	20240926	164900	17324820	5820	5820	5820	5820	0
229	20240926	164800	17324820	5820	5820	5820	5820	0
230	20240926	164700	17324820	5820	5820	5820	5820	0
231	20240926	164600	17324820	5820	5820	5820	5820	0
232	20240926	164500	17324820	5820	5820	5820	5820	0
233	20240926	164400	17324820	5820	5820	5820	5820	0
234	20240926	164300	17324820	5820	5820	5820	5820	0
235	20240926	164200	17324820	5820	5820	5820	5820	0
236	20240926	164100	17324820	5820	5820	5820	5820	0
237	20240926	164000	17324820	5820	5820	5820	5820	0
238	20240926	163900	17324820	5820	5820	5820	5820	0
239	20240926	163800	17324820	5820	5820	5820	5820	0
240	20240926	163700	17324820	5820	5820	5820	5820	0
241	20240926	163600	17324820	5820	5820	5820	5820	0
242	20240926	163500	17324820	5820	5820	5820	5820	36
243	20240926	163400	17324820	5820	5820	5820	5820	0
244	20240926	163300	17324820	5820	5820	5820	5820	0
245	20240926	163200	17324820	5820	5820	5820	5820	0
246	20240926	163100	17324820	5820	5820	5820	5820	0
247	20240926	163000	17324820	5820	5820	5820	5820	0
248	20240926	162900	17324820	5820	5820	5820	5820	0
249	20240926	162800	17324820	5820	5820	5820	5820	0
250	20240926	162700	17324820	5820	5820	5820	5820	0
251	20240926	162600	17324820	5820	5820	5820	5820	0
252	20240926	162500	17324820	5820	5820	5820	5820	0
253	20240926	162400	17324820	5820	5820	5820	5820	0
254	20240926	162300	17324820	5820	5820	5820	5820	0
255	20240926	162200	17324820	5820	5820	5820	5820	0
256	20240926	162100	17324820	5820	5820	5820	5820	0
257	20240926	162000	17324820	5820	5820	5820	5820	0
258	20240926	161900	17324820	5820	5820	5820	5820	0
259	20240926	161800	17324820	5820	5820	5820	5820	0
260	20240926	161700	17324820	5820	5820	5820	5820	0
261	20240926	161600	17324820	5820	5820	5820	5820	0
262	20240926	161500	17324820	5820	5820	5820	5820	0
263	20240926	161400	17324820	5820	5820	5820	5820	0
264	20240926	161300	17324820	5820	5820	5820	5820	0
265	20240926	161200	17324820	5820	5820	5820	5820	0
266	20240926	161100	17324820	5820	5820	5820	5820	0
267	20240926	161000	17324820	5820	5820	5820	5820	0
268	20240926	160900	17324820	5820	5820	5820	5820	0
269	20240926	160800	17324820	5820	5820	5820	5820	0
270	20240926	160700	17324820	5820	5820	5820	5820	0
271	20240926	160600	17324820	5820	5820	5820	5820	0
272	20240926	160500	17324820	5820	5820	5820	5820	36
273	20240926	160400	17324820	5820	5820	5820	5820	0
274	20240926	160300	17324820	5820	5820	5820	5820	0
275	20240926	160200	17324820	5820	5820	5820	5820	0
276	20240926	160100	17324820	5820	5820	5820	5820	0
277	20240926	160000	17324820	5820	5820	5820	5820	0
278	20240926	155900	17324820	5820	5820	5820	5820	0
279	20240926	155800	17324820	5820	5820	5820	5820	0
280	20240926	155700	17324820	5820	5820	5820	5820	0
281	20240926	155600	17324820	5820	5820	5820	5820	0
282	20240926	155500	17324820	5820	5820	5820	5820	0
283	20240926	155400	17324820	5820	5820	5820	5820	0
284	20240926	155300	17324820	5820	5820	5820	5820	0
285	20240926	155200	17324820	5820	5820	5820	5820	0
286	20240926	155100	17324820	5820	5820	5820	5820	0
287	20240926	155000	17324820	5820	5820	5820	5820	0
288	20240926	154900	17324820	5820	5820	5820	5820	0
289	20240926	154800	17324820	5820	5820	5820	5820	0
290	20240926	154700	17324820	5820	5820	5820	5820	0
291	20240926	154600	17324820	5820	5820	5820	5820	0
292	20240926	154500	17324820	5820	5820	5820	5820	0
293	20240926	154400	17324820	5820	5820	5820	5820	0
294	20240926	154300	17324820	5820	5820	5820	5820	0
295	20240926	154200	17324820	5820	5820	5820	5820	0
296	20240926	154100	17324820	5820	5820	5820	5820	0
297	20240926	154000	17324820	5820	5820	5820	5820	0
298	20240926	153900	17324820	5820	5820	5820	5820	0
299	20240926	153800	17324820	5820	5820	5820	5820	0
300	20240926	153700	17324820	5820	5820	5820	5820	0
301	20240926	153600	17324820	5820	5820	5820	5820	0
302	20240926	153500	17324820	5820	5820	5820	5820	36
303	20240926	153400	17324820	5820	5820	5820	5820	0
304	20240926	153300	17324820	5820	5820	5820	5820	0
305	20240926	153200	17324820	5820	5820	5820	5820	0
306	20240926	153100	17324820	5820	5820	5820	5820	0
307	20240926	153000	17324820	5820	5820	5820	5820	36
308	20240926	152900	17115300	5800	5800	5800	5800	0
309	20240926	152800	17115300	5800	5800	5800	5800	0
310	20240926	152700	17115300	5800	5800	5800	5800	0
311	20240926	152600	17115300	5800	5800	5800	5800	0
312	20240926	152500	17115300	5800	5800	5800	5800	0
313	20240926	152400	17115300	5800	5800	5800	5800	0
314	20240926	152300	17115300	5800	5800	5800	5800	0
315	20240926	152200	17115300	5800	5800	5800	5800	0
316	20240926	152100	17115300	5800	5800	5800	5800	0
317	20240926	152000	17115300	5800	5800	5800	5800	0
318	20240926	151900	17115300	5800	5800	5800	5800	12
319	20240926	151800	17045700	5820	5820	5820	5820	0
320	20240926	151700	17045700	5820	5820	5820	5820	0
321	20240926	151600	17045700	5820	5810	5820	5810	19
322	20240926	151500	16935300	5800	5800	5800	5800	0
323	20240926	151400	16935300	5800	5800	5800	5800	304
324	20240926	151300	15172100	5800	5800	5800	5800	1
325	20240926	151200	15166300	5800	5800	5800	5800	0
326	20240926	151100	15166300	5800	5800	5800	5800	0
327	20240926	151000	15166300	5800	5800	5800	5800	0
328	20240926	150900	15166300	5800	5800	5800	5800	0
329	20240926	150800	15166300	5800	5800	5800	5800	0
330	20240926	150700	15166300	5800	5800	5810	5800	123
331	20240926	150600	14452890	5810	5810	5810	5810	0
332	20240926	150500	14452890	5810	5810	5810	5810	0
333	20240926	150400	14452890	5810	5810	5810	5810	0
334	20240926	150300	14452890	5810	5810	5810	5810	0
335	20240926	150200	14452890	5810	5810	5810	5810	0
336	20240926	150100	14452890	5810	5810	5810	5810	0
337	20240926	150000	14452890	5810	5810	5810	5810	0
338	20240926	145900	14452890	5810	5810	5810	5810	0
339	20240926	145800	14452890	5810	5810	5810	5810	0
340	20240926	145700	14452890	5810	5810	5810	5810	0
341	20240926	145600	14452890	5810	5810	5810	5810	0
342	20240926	145500	14452890	5810	5810	5810	5810	0
343	20240926	145400	14452890	5810	5810	5810	5810	0
344	20240926	145300	14452890	5810	5810	5810	5810	0
345	20240926	145200	14452890	5810	5810	5810	5810	0
346	20240926	145100	14452890	5810	5810	5810	5810	0
347	20240926	145000	14452890	5810	5810	5810	5810	0
348	20240926	144900	14452890	5810	5810	5810	5810	0
349	20240926	144800	14452890	5810	5810	5810	5810	0
350	20240926	144700	14452890	5810	5810	5810	5810	0
351	20240926	144600	14452890	5810	5810	5810	5810	0
352	20240926	144500	14452890	5810	5810	5810	5810	0
353	20240926	144400	14452890	5810	5810	5810	5810	0
354	20240926	144300	14452890	5810	5810	5810	5810	6
355	20240926	144200	14418030	5810	5810	5810	5810	0
356	20240926	144100	14418030	5810	5810	5810	5810	0
357	20240926	144000	14418030	5810	5810	5810	5810	0
358	20240926	143900	14418030	5810	5810	5810	5810	0
359	20240926	143800	14418030	5810	5810	5810	5810	0
360	20240926	143700	14418030	5810	5810	5810	5810	0
361	20240926	143600	14418030	5810	5810	5810	5810	0
362	20240926	143500	14418030	5810	5810	5810	5810	0
363	20240926	143400	14418030	5810	5810	5810	5810	0
364	20240926	143300	14418030	5810	5810	5810	5810	0
365	20240926	143200	14418030	5810	5810	5810	5810	20
366	20240926	143100	14301830	5810	5810	5810	5810	0
367	20240926	143000	14301830	5810	5810	5810	5810	0
368	20240926	142900	14301830	5810	5810	5810	5810	0
369	20240926	142800	14301830	5810	5810	5810	5810	0
370	20240926	142700	14301830	5810	5810	5810	5810	0
371	20240926	142600	14301830	5810	5810	5810	5810	0
372	20240926	142500	14301830	5810	5810	5810	5810	0
373	20240926	142400	14301830	5810	5810	5810	5810	0
374	20240926	142300	14301830	5810	5810	5810	5810	0
375	20240926	142200	14301830	5810	5810	5810	5810	0
376	20240926	142100	14301830	5810	5810	5810	5810	0
377	20240926	142000	14301830	5810	5810	5810	5810	0
378	20240926	141900	14301830	5810	5810	5810	5810	0
379	20240926	141800	14301830	5810	5810	5810	5810	0
380	20240926	141700	14301830	5810	5810	5810	5810	0
381	20240926	141600	14301830	5810	5810	5810	5810	0
382	20240926	141500	14301830	5810	5810	5810	5810	0
383	20240926	141400	14301830	5810	5810	5810	5810	0
384	20240926	141300	14301830	5810	5810	5810	5810	0
385	20240926	141200	14301830	5810	5810	5810	5810	20
386	20240926	141100	14185630	5810	5810	5810	5810	0
387	20240926	141000	14185630	5810	5810	5810	5810	0
388	20240926	140900	14185630	5810	5810	5810	5810	0
389	20240926	140800	14185630	5810	5810	5810	5810	0
390	20240926	140700	14185630	5810	5810	5810	5810	0
391	20240926	140600	14185630	5810	5810	5810	5810	0
392	20240926	140500	14185630	5810	5810	5810	5810	0
393	20240926	140400	14185630	5810	5810	5810	5810	0
394	20240926	140300	14185630	5810	5810	5810	5810	0
395	20240926	140200	14185630	5810	5810	5810	5810	0
396	20240926	140100	14185630	5810	5810	5810	5810	0
397	20240926	140000	14185630	5810	5810	5810	5810	1
398	20240926	135900	14179820	5790	5790	5790	5790	0
399	20240926	135800	14179820	5790	5790	5790	5790	0
400	20240926	135700	14179820	5790	5790	5790	5790	0
401	20240926	135600	14179820	5790	5790	5790	5790	1
402	20240926	135500	14174030	5820	5820	5820	5820	0
403	20240926	135400	14174030	5820	5820	5820	5820	0
404	20240926	135300	14174030	5820	5820	5820	5820	0
405	20240926	135200	14174030	5820	5820	5820	5820	0
406	20240926	135100	14174030	5820	5820	5820	5820	0
407	20240926	135000	14174030	5820	5820	5820	5820	0
408	20240926	134900	14174030	5820	5820	5820	5820	0
409	20240926	134800	14174030	5820	5820	5820	5820	0
410	20240926	134700	14174030	5820	5820	5820	5820	0
411	20240926	134600	14174030	5820	5820	5820	5820	0
412	20240926	134500	14174030	5820	5820	5820	5820	0
413	20240926	134400	14174030	5820	5820	5820	5820	0
414	20240926	134300	14174030	5820	5820	5820	5820	0
415	20240926	134200	14174030	5820	5820	5820	5820	0
416	20240926	134100	14174030	5820	5820	5820	5820	0
417	20240926	134000	14174030	5820	5820	5820	5820	0
418	20240926	133900	14174030	5820	5820	5820	5820	0
419	20240926	133800	14174030	5820	5820	5820	5820	0
420	20240926	133700	14174030	5820	5820	5820	5820	0
421	20240926	133600	14174030	5820	5820	5820	5820	0
422	20240926	133500	14174030	5820	5820	5820	5820	1
423	20240926	133400	14168210	5810	5810	5810	5810	0
424	20240926	133300	14168210	5810	5810	5810	5810	0
425	20240926	133200	14168210	5810	5810	5810	5810	0
426	20240926	133100	14168210	5810	5810	5810	5810	0
427	20240926	133000	14168210	5810	5810	5810	5810	0
428	20240926	132900	14168210	5810	5810	5810	5810	0
429	20240926	132800	14168210	5810	5810	5810	5810	0
430	20240926	132700	14168210	5810	5810	5810	5810	0
431	20240926	132600	14168210	5810	5810	5810	5810	0
432	20240926	132500	14168210	5810	5810	5810	5810	0
433	20240926	132400	14168210	5810	5810	5810	5810	0
434	20240926	132300	14168210	5810	5810	5810	5810	0
435	20240926	132200	14168210	5810	5810	5810	5810	0
436	20240926	132100	14168210	5810	5810	5810	5810	0
437	20240926	132000	14168210	5810	5810	5810	5810	0
438	20240926	131900	14168210	5810	5810	5810	5810	0
439	20240926	131800	14168210	5810	5810	5810	5810	0
440	20240926	131700	14168210	5810	5810	5810	5810	0
441	20240926	131600	14168210	5810	5810	5810	5810	0
442	20240926	131500	14168210	5810	5810	5810	5810	0
443	20240926	131400	14168210	5810	5810	5810	5810	1
444	20240926	131300	14162400	5810	5810	5810	5810	0
445	20240926	131200	14162400	5810	5810	5810	5810	0
446	20240926	131100	14162400	5810	5810	5810	5810	0
447	20240926	131000	14162400	5810	5810	5810	5810	0
448	20240926	130900	14162400	5810	5810	5810	5810	0
449	20240926	130800	14162400	5810	5810	5810	5810	0
450	20240926	130700	14162400	5810	5810	5810	5810	0
451	20240926	130600	14162400	5810	5810	5810	5810	0
452	20240926	130500	14162400	5810	5810	5810	5810	0
453	20240926	130400	14162400	5810	5810	5810	5810	0
454	20240926	130300	14162400	5810	5810	5810	5810	0
455	20240926	130200	14162400	5810	5810	5810	5810	0
456	20240926	130100	14162400	5810	5810	5810	5810	0
457	20240926	130000	14162400	5810	5810	5810	5810	0
458	20240926	125900	14162400	5810	5810	5810	5810	0
459	20240926	125800	14162400	5810	5810	5810	5810	0
460	20240926	125700	14162400	5810	5810	5810	5810	0
461	20240926	125600	14162400	5810	5810	5810	5810	0
462	20240926	125500	14162400	5810	5810	5810	5810	0
463	20240926	125400	14162400	5810	5810	5810	5810	0
464	20240926	125300	14162400	5810	5810	5810	5810	0
465	20240926	125200	14162400	5810	5810	5810	5810	0
466	20240926	125100	14162400	5810	5810	5810	5810	0
467	20240926	125000	14162400	5810	5810	5810	5810	0
468	20240926	124900	14162400	5810	5810	5810	5810	0
469	20240926	124800	14162400	5810	5810	5810	5810	0
470	20240926	124700	14162400	5810	5810	5810	5810	0
471	20240926	124600	14162400	5810	5810	5810	5810	0
472	20240926	124500	14162400	5810	5810	5810	5810	1
473	20240926	124400	14156590	5800	5800	5800	5800	0
474	20240926	124300	14156590	5800	5800	5800	5800	0
475	20240926	124200	14156590	5800	5800	5800	5800	0
476	20240926	124100	14156590	5800	5800	5800	5800	0
477	20240926	124000	14156590	5800	5800	5800	5800	0
478	20240926	123900	14156590	5800	5800	5800	5800	0
479	20240926	123800	14156590	5800	5800	5800	5800	0
480	20240926	123700	14156590	5800	5800	5800	5800	0
481	20240926	123600	14156590	5800	5800	5800	5800	0
482	20240926	123500	14156590	5800	5800	5800	5800	0
483	20240926	123400	14156590	5800	5800	5800	5800	0
484	20240926	123300	14156590	5800	5800	5800	5800	0
485	20240926	123200	14156590	5800	5800	5800	5800	0
486	20240926	123100	14156590	5800	5800	5800	5800	0
487	20240926	123000	14156590	5800	5800	5800	5800	30
488	20240926	122900	13982590	5780	5780	5780	5780	0
489	20240926	122800	13982590	5780	5780	5780	5780	0
490	20240926	122700	13982590	5780	5780	5780	5780	0
491	20240926	122600	13982590	5780	5780	5780	5780	0
492	20240926	122500	13982590	5780	5780	5780	5780	0
493	20240926	122400	13982590	5780	5810	5810	5780	400
494	20240926	122300	11670030	5810	5810	5810	5810	0
495	20240926	122200	11670030	5810	5810	5810	5810	0
496	20240926	122100	11670030	5810	5810	5810	5810	0
497	20240926	122000	11670030	5810	5810	5810	5810	0
498	20240926	121900	11670030	5810	5810	5810	5810	0
499	20240926	121800	11670030	5810	5810	5810	5810	0
500	20240926	121700	11670030	5810	5810	5810	5810	0
501	20240926	121600	11670030	5810	5810	5810	5810	0
502	20240926	121500	11670030	5810	5810	5810	5810	0
503	20240926	121400	11670030	5810	5810	5810	5810	4
504	20240926	121300	11646790	5810	5810	5810	5810	0
505	20240926	121200	11646790	5810	5810	5810	5810	13
506	20240926	121100	11571260	5810	5810	5810	5810	10
507	20240926	121000	11513160	5810	5810	5810	5810	20
508	20240926	120900	11396960	5810	5810	5810	5810	0
509	20240926	120800	11396960	5810	5810	5810	5810	0
510	20240926	120700	11396960	5810	5810	5810	5810	0
511	20240926	120600	11396960	5810	5810	5810	5810	0
512	20240926	120500	11396960	5810	5810	5810	5810	0
513	20240926	120400	11396960	5810	5810	5810	5810	1
514	20240926	120300	11391150	5800	5800	5800	5800	509
515	20240926	120200	8438950	5800	5800	5800	5800	0
516	20240926	120100	8438950	5800	5800	5800	5800	0
517	20240926	120000	8438950	5800	5800	5800	5800	0
518	20240926	115900	8438950	5800	5800	5800	5800	0
519	20240926	115800	8438950	5800	5800	5800	5800	0
520	20240926	115700	8438950	5800	5800	5800	5800	184
521	20240926	115600	7371750	5810	5810	5810	5810	0
522	20240926	115500	7371750	5810	5810	5810	5810	0
523	20240926	115400	7371750	5810	5810	5810	5810	0
524	20240926	115300	7371750	5810	5810	5810	5810	0
525	20240926	115200	7371750	5810	5810	5810	5810	0
526	20240926	115100	7371750	5810	5810	5810	5810	0
527	20240926	115000	7371750	5810	5810	5810	5810	0
528	20240926	114900	7371750	5810	5810	5810	5810	0
529	20240926	114800	7371750	5810	5810	5810	5810	0
530	20240926	114700	7371750	5810	5810	5810	5810	0
531	20240926	114600	7371750	5810	5810	5810	5810	0
532	20240926	114500	7371750	5810	5810	5810	5810	0
533	20240926	114400	7371750	5810	5810	5810	5810	0
534	20240926	114300	7371750	5810	5810	5810	5810	0
535	20240926	114200	7371750	5810	5810	5810	5810	0
536	20240926	114100	7371750	5810	5810	5810	5810	0
537	20240926	114000	7371750	5810	5810	5810	5810	0
538	20240926	113900	7371750	5810	5810	5810	5810	0
539	20240926	113800	7371750	5810	5810	5810	5810	1
540	20240926	113700	7365940	5810	5810	5810	5810	1
541	20240926	113600	7360130	5800	5800	5800	5800	0
542	20240926	113500	7360130	5800	5800	5800	5800	0
543	20240926	113400	7360130	5800	5800	5800	5800	0
544	20240926	113300	7360130	5800	5800	5800	5800	0
545	20240926	113200	7360130	5800	5800	5800	5800	0
546	20240926	113100	7360130	5800	5800	5800	5800	0
547	20240926	113000	7360130	5800	5800	5800	5800	0
548	20240926	112900	7360130	5800	5800	5800	5800	0
549	20240926	112800	7360130	5800	5800	5800	5800	0
550	20240926	112700	7360130	5800	5800	5800	5800	0
551	20240926	112600	7360130	5800	5800	5800	5800	0
552	20240926	112500	7360130	5800	5800	5800	5800	0
553	20240926	112400	7360130	5800	5800	5800	5800	0
554	20240926	112300	7360130	5800	5800	5800	5800	0
555	20240926	112200	7360130	5800	5800	5800	5800	0
556	20240926	112100	7360130	5800	5800	5800	5800	0
557	20240926	112000	7360130	5800	5800	5800	5800	0
558	20240926	111900	7360130	5800	5800	5800	5800	0
559	20240926	111800	7360130	5800	5800	5800	5800	0
560	20240926	111700	7360130	5800	5800	5800	5800	0
561	20240926	111600	7360130	5800	5800	5800	5800	0
562	20240926	111500	7360130	5800	5800	5800	5800	0
563	20240926	111400	7360130	5800	5800	5800	5800	0
564	20240926	111300	7360130	5800	5800	5800	5800	0
565	20240926	111200	7360130	5800	5800	5800	5800	0
566	20240926	111100	7360130	5800	5800	5800	5800	0
567	20240926	111000	7360130	5800	5800	5800	5800	0
568	20240926	110900	7360130	5800	5800	5800	5800	8
569	20240926	110800	7313730	5800	5800	5800	5800	0
570	20240926	110700	7313730	5800	5800	5800	5800	0
571	20240926	110600	7313730	5800	5800	5800	5800	0
572	20240926	110500	7313730	5800	5800	5800	5800	300
573	20240926	110400	5573730	5800	5800	5800	5800	0
574	20240926	110300	5573730	5800	5800	5800	5800	0
575	20240926	110200	5573730	5800	5800	5800	5800	0
576	20240926	110100	5573730	5800	5800	5800	5800	0
577	20240926	110000	5573730	5800	5800	5800	5800	0
578	20240926	105900	5573730	5800	5800	5800	5800	0
579	20240926	105800	5573730	5800	5800	5800	5800	0
580	20240926	105700	5573730	5800	5800	5800	5800	0
581	20240926	105600	5573730	5800	5800	5800	5800	0
582	20240926	105500	5573730	5800	5800	5800	5800	0
583	20240926	105400	5573730	5800	5800	5800	5800	0
584	20240926	105300	5573730	5800	5800	5800	5800	0
585	20240926	105200	5573730	5800	5800	5800	5800	0
586	20240926	105100	5573730	5800	5800	5800	5800	0
587	20240926	105000	5573730	5800	5800	5800	5800	0
588	20240926	104900	5573730	5800	5800	5800	5800	0
589	20240926	104800	5573730	5800	5800	5800	5800	0
590	20240926	104700	5573730	5800	5800	5800	5800	5
591	20240926	104600	5544730	5820	5820	5820	5820	0
592	20240926	104500	5544730	5820	5820	5820	5820	0
593	20240926	104400	5544730	5820	5820	5820	5820	0
594	20240926	104300	5544730	5820	5820	5820	5820	0
595	20240926	104200	5544730	5820	5820	5820	5820	0
596	20240926	104100	5544730	5820	5820	5820	5820	2
597	20240926	104000	5533090	5820	5820	5820	5820	0
598	20240926	103900	5533090	5820	5820	5820	5820	0
599	20240926	103800	5533090	5820	5820	5820	5820	0
600	20240926	103700	5533090	5820	5820	5820	5820	0
601	20240926	103600	5533090	5820	5820	5820	5820	0
602	20240926	103500	5533090	5820	5820	5820	5820	0
603	20240926	103400	5533090	5820	5820	5820	5820	0
604	20240926	103300	5533090	5820	5820	5820	5820	0
605	20240926	103200	5533090	5820	5820	5820	5820	1
606	20240926	103100	5527270	5790	5790	5790	5790	0
607	20240926	103000	5527270	5790	5790	5790	5790	0
608	20240926	102900	5527270	5790	5790	5790	5790	0
609	20240926	102800	5527270	5790	5790	5790	5790	0
610	20240926	102700	5527270	5790	5790	5790	5790	0
611	20240926	102600	5527270	5790	5790	5790	5790	0
612	20240926	102500	5527270	5790	5790	5790	5790	9
613	20240926	102400	5475160	5830	5830	5830	5830	0
614	20240926	102300	5475160	5830	5830	5830	5830	0
615	20240926	102200	5475160	5830	5830	5830	5830	0
616	20240926	102100	5475160	5830	5830	5830	5830	0
617	20240926	102000	5475160	5830	5830	5830	5830	0
618	20240926	101900	5475160	5830	5830	5830	5830	3
619	20240926	101800	5457670	5830	5830	5830	5830	0
620	20240926	101700	5457670	5830	5830	5830	5830	0
621	20240926	101600	5457670	5830	5830	5830	5830	0
622	20240926	101500	5457670	5830	5830	5830	5830	0
623	20240926	101400	5457670	5830	5830	5830	5830	0
624	20240926	101300	5457670	5830	5830	5830	5830	0
625	20240926	101200	5457670	5830	5830	5830	5830	1
626	20240926	101100	5451840	5780	5810	5810	5780	200
627	20240926	101000	4294630	5810	5810	5810	5810	0
628	20240926	100900	4294630	5810	5810	5810	5810	0
629	20240926	100800	4294630	5810	5810	5810	5810	0
630	20240926	100700	4294630	5810	5810	5810	5810	0
631	20240926	100600	4294630	5810	5810	5810	5810	0
632	20240926	100500	4294630	5810	5810	5810	5810	0
633	20240926	100400	4294630	5810	5810	5810	5810	69
634	20240926	100300	3893740	5850	5850	5850	5850	0
635	20240926	100200	3893740	5850	5850	5850	5850	1
636	20240926	100100	3887890	5850	5850	5850	5850	2
637	20240926	100000	3876190	5830	5830	5830	5830	36
638	20240926	095900	3666310	5830	5830	5830	5830	0
639	20240926	095800	3666310	5830	5830	5830	5830	135
640	20240926	095700	2879260	5830	5810	5830	5810	2
641	20240926	095600	2867620	5830	5830	5830	5830	0
642	20240926	095500	2867620	5830	5810	5830	5810	2
643	20240926	095400	2855980	5830	5830	5830	5830	0
644	20240926	095300	2855980	5830	5830	5830	5830	0
645	20240926	095200	2855980	5830	5830	5830	5830	0
646	20240926	095100	2855980	5830	5830	5830	5830	0
647	20240926	095000	2855980	5830	5830	5830	5830	0
648	20240926	094900	2855980	5830	5830	5830	5830	0
649	20240926	094800	2855980	5830	5830	5830	5830	0
650	20240926	094700	2855980	5830	5830	5830	5830	0
651	20240926	094600	2855980	5830	5830	5830	5830	0
652	20240926	094500	2855980	5830	5830	5830	5830	0
653	20240926	094400	2855980	5830	5830	5830	5830	0
654	20240926	094300	2855980	5830	5830	5830	5830	0
655	20240926	094200	2855980	5830	5830	5830	5830	0
656	20240926	094100	2855980	5830	5830	5830	5830	0
657	20240926	094000	2855980	5830	5830	5830	5830	2
658	20240926	093900	2844320	5830	5830	5830	5830	0
659	20240926	093800	2844320	5830	5830	5830	5830	1
660	20240926	093700	2838490	5810	5810	5810	5810	0
661	20240926	093600	2838490	5810	5810	5810	5810	0
662	20240926	093500	2838490	5810	5810	5810	5810	0
663	20240926	093400	2838490	5810	5810	5810	5810	0
664	20240926	093300	2838490	5810	5810	5810	5810	0
665	20240926	093200	2838490	5810	5810	5810	5810	0
666	20240926	093100	2838490	5810	5810	5810	5810	0
667	20240926	093000	2838490	5810	5810	5810	5810	0
668	20240926	092900	2838490	5810	5810	5810	5810	0
669	20240926	092800	2838490	5810	5810	5810	5810	0
670	20240926	092700	2838490	5810	5810	5810	5810	10
671	20240926	092600	2780390	5830	5830	5830	5830	0
672	20240926	092500	2780390	5830	5830	5830	5830	0
673	20240926	092400	2780390	5830	5830	5830	5830	0
674	20240926	092300	2780390	5830	5830	5830	5830	0
675	20240926	092200	2780390	5830	5830	5830	5830	0
676	20240926	092100	2780390	5830	5830	5830	5830	0
677	20240926	092000	2780390	5830	5830	5830	5830	0
678	20240926	091900	2780390	5830	5830	5830	5830	0
679	20240926	091800	2780390	5830	5830	5830	5830	0
680	20240926	091700	2780390	5830	5830	5830	5830	0
681	20240926	091600	2780390	5830	5830	5830	5830	0
682	20240926	091500	2780390	5830	5830	5830	5830	0
683	20240926	091400	2780390	5830	5830	5830	5830	1
684	20240926	091300	2774560	5790	5790	5790	5790	0
685	20240926	091200	2774560	5790	5810	5810	5790	400
686	20240926	091100	453250	5840	5840	5840	5840	0
687	20240926	091000	453250	5840	5840	5840	5840	0
688	20240926	090900	453250	5840	5840	5840	5840	0
689	20240926	090800	453250	5840	5840	5840	5840	0
690	20240926	090700	453250	5840	5840	5840	5840	1
691	20240926	090600	447410	5850	5850	5850	5850	0
692	20240926	090500	447410	5850	5850	5850	5850	0
693	20240926	090400	447410	5850	5850	5850	5850	0
694	20240926	090300	447410	5850	5850	5850	5850	1
695	20240926	090200	441560	5810	5810	5810	5810	0
696	20240926	090100	441560	5810	5810	5810	5810	0
697	20240926	090000	441560	5810	5810	5810	5810	76