KissMeData/236340/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205100	297990	2950	2950	2950	2950	55
3	20240926	205000	297990	2950	2950	2950	2950	0
4	20240926	204900	297990	2950	2950	2950	2950	0
5	20240926	204800	297990	2950	2950	2950	2950	0
6	20240926	204700	297990	2950	2950	2950	2950	0
7	20240926	204600	297990	2950	2950	2950	2950	0
8	20240926	204500	297990	2950	2950	2950	2950	0
9	20240926	204400	297990	2950	2950	2950	2950	0
10	20240926	204300	297990	2950	2950	2950	2950	0
11	20240926	204200	297990	2950	2950	2950	2950	0
12	20240926	204100	297990	2950	2950	2950	2950	0
13	20240926	204000	297990	2950	2950	2950	2950	0
14	20240926	203900	297990	2950	2950	2950	2950	0
15	20240926	203800	297990	2950	2950	2950	2950	0
16	20240926	203700	297990	2950	2950	2950	2950	0
17	20240926	203600	297990	2950	2950	2950	2950	0
18	20240926	203500	297990	2950	2950	2950	2950	0
19	20240926	203400	297990	2950	2950	2950	2950	0
20	20240926	203300	297990	2950	2950	2950	2950	0
21	20240926	203200	297990	2950	2950	2950	2950	0
22	20240926	203100	297990	2950	2950	2950	2950	0
23	20240926	203000	297990	2950	2950	2950	2950	0
24	20240926	202900	297990	2950	2950	2950	2950	0
25	20240926	202800	297990	2950	2950	2950	2950	0
26	20240926	202700	297990	2950	2950	2950	2950	0
27	20240926	202600	297990	2950	2950	2950	2950	0
28	20240926	202500	297990	2950	2950	2950	2950	0
29	20240926	202400	297990	2950	2950	2950	2950	0
30	20240926	202300	297990	2950	2950	2950	2950	0
31	20240926	202200	297990	2950	2950	2950	2950	0
32	20240926	202100	297990	2950	2950	2950	2950	55
33	20240926	202000	297990	2950	2950	2950	2950	0
34	20240926	201900	297990	2950	2950	2950	2950	0
35	20240926	201800	297990	2950	2950	2950	2950	0
36	20240926	201700	297990	2950	2950	2950	2950	0
37	20240926	201600	297990	2950	2950	2950	2950	0
38	20240926	201500	297990	2950	2950	2950	2950	0
39	20240926	201400	297990	2950	2950	2950	2950	0
40	20240926	201300	297990	2950	2950	2950	2950	0
41	20240926	201200	297990	2950	2950	2950	2950	0
42	20240926	201100	297990	2950	2950	2950	2950	0
43	20240926	201000	297990	2950	2950	2950	2950	0
44	20240926	200900	297990	2950	2950	2950	2950	0
45	20240926	200800	297990	2950	2950	2950	2950	0
46	20240926	200700	297990	2950	2950	2950	2950	0
47	20240926	200600	297990	2950	2950	2950	2950	0
48	20240926	200500	297990	2950	2950	2950	2950	0
49	20240926	200400	297990	2950	2950	2950	2950	0
50	20240926	200300	297990	2950	2950	2950	2950	0
51	20240926	200200	297990	2950	2950	2950	2950	0
52	20240926	200100	297990	2950	2950	2950	2950	0
53	20240926	200000	297990	2950	2950	2950	2950	0
54	20240926	195900	297990	2950	2950	2950	2950	0
55	20240926	195800	297990	2950	2950	2950	2950	0
56	20240926	195700	297990	2950	2950	2950	2950	0
57	20240926	195600	297990	2950	2950	2950	2950	0
58	20240926	195500	297990	2950	2950	2950	2950	0
59	20240926	195400	297990	2950	2950	2950	2950	0
60	20240926	195300	297990	2950	2950	2950	2950	0
61	20240926	195200	297990	2950	2950	2950	2950	0
62	20240926	195100	297990	2950	2950	2950	2950	55
63	20240926	195000	297990	2950	2950	2950	2950	0
64	20240926	194900	297990	2950	2950	2950	2950	0
65	20240926	194800	297990	2950	2950	2950	2950	0
66	20240926	194700	297990	2950	2950	2950	2950	0
67	20240926	194600	297990	2950	2950	2950	2950	0
68	20240926	194500	297990	2950	2950	2950	2950	0
69	20240926	194400	297990	2950	2950	2950	2950	0
70	20240926	194300	297990	2950	2950	2950	2950	0
71	20240926	194200	297990	2950	2950	2950	2950	0
72	20240926	194100	297990	2950	2950	2950	2950	0
73	20240926	194000	297990	2950	2950	2950	2950	0
74	20240926	193900	297990	2950	2950	2950	2950	0
75	20240926	193800	297990	2950	2950	2950	2950	0
76	20240926	193700	297990	2950	2950	2950	2950	0
77	20240926	193600	297990	2950	2950	2950	2950	0
78	20240926	193500	297990	2950	2950	2950	2950	0
79	20240926	193400	297990	2950	2950	2950	2950	0
80	20240926	193300	297990	2950	2950	2950	2950	0
81	20240926	193200	297990	2950	2950	2950	2950	0
82	20240926	193100	297990	2950	2950	2950	2950	0
83	20240926	193000	297990	2950	2950	2950	2950	0
84	20240926	192900	297990	2950	2950	2950	2950	0
85	20240926	192800	297990	2950	2950	2950	2950	0
86	20240926	192700	297990	2950	2950	2950	2950	0
87	20240926	192600	297990	2950	2950	2950	2950	0
88	20240926	192500	297990	2950	2950	2950	2950	0
89	20240926	192400	297990	2950	2950	2950	2950	0
90	20240926	192300	297990	2950	2950	2950	2950	0
91	20240926	192200	297990	2950	2950	2950	2950	0
92	20240926	192100	297990	2950	2950	2950	2950	55
93	20240926	192000	297990	2950	2950	2950	2950	0
94	20240926	191900	297990	2950	2950	2950	2950	0
95	20240926	191800	297990	2950	2950	2950	2950	0
96	20240926	191700	297990	2950	2950	2950	2950	0
97	20240926	191600	297990	2950	2950	2950	2950	0
98	20240926	191500	297990	2950	2950	2950	2950	0
99	20240926	191400	297990	2950	2950	2950	2950	0
100	20240926	191300	297990	2950	2950	2950	2950	0
101	20240926	191200	297990	2950	2950	2950	2950	0
102	20240926	191100	297990	2950	2950	2950	2950	0
103	20240926	191000	297990	2950	2950	2950	2950	0
104	20240926	190900	297990	2950	2950	2950	2950	0
105	20240926	190800	297990	2950	2950	2950	2950	0
106	20240926	190700	297990	2950	2950	2950	2950	0
107	20240926	190600	297990	2950	2950	2950	2950	0
108	20240926	190500	297990	2950	2950	2950	2950	0
109	20240926	190400	297990	2950	2950	2950	2950	0
110	20240926	190300	297990	2950	2950	2950	2950	0
111	20240926	190200	297990	2950	2950	2950	2950	0
112	20240926	190100	297990	2950	2950	2950	2950	0
113	20240926	190000	297990	2950	2950	2950	2950	0
114	20240926	185900	297990	2950	2950	2950	2950	0
115	20240926	185800	297990	2950	2950	2950	2950	0
116	20240926	185700	297990	2950	2950	2950	2950	0
117	20240926	185600	297990	2950	2950	2950	2950	0
118	20240926	185500	297990	2950	2950	2950	2950	0
119	20240926	185400	297990	2950	2950	2950	2950	0
120	20240926	185300	297990	2950	2950	2950	2950	0
121	20240926	185200	297990	2950	2950	2950	2950	0
122	20240926	185100	297990	2950	2950	2950	2950	55
123	20240926	185000	297990	2950	2950	2950	2950	0
124	20240926	184900	297990	2950	2950	2950	2950	0
125	20240926	184800	297990	2950	2950	2950	2950	0
126	20240926	184700	297990	2950	2950	2950	2950	0
127	20240926	184600	297990	2950	2950	2950	2950	0
128	20240926	184500	297990	2950	2950	2950	2950	0
129	20240926	184400	297990	2950	2950	2950	2950	0
130	20240926	184300	297990	2950	2950	2950	2950	0
131	20240926	184200	297990	2950	2950	2950	2950	0
132	20240926	184100	297990	2950	2950	2950	2950	0
133	20240926	184000	297990	2950	2950	2950	2950	0
134	20240926	183900	297990	2950	2950	2950	2950	0
135	20240926	183800	297990	2950	2950	2950	2950	0
136	20240926	183700	297990	2950	2950	2950	2950	0
137	20240926	183600	297990	2950	2950	2950	2950	0
138	20240926	183500	297990	2950	2950	2950	2950	0
139	20240926	183400	297990	2950	2950	2950	2950	0
140	20240926	183300	297990	2950	2950	2950	2950	0
141	20240926	183200	297990	2950	2950	2950	2950	0
142	20240926	183100	297990	2950	2950	2950	2950	0
143	20240926	183000	297990	2950	2950	2950	2950	0
144	20240926	182900	297990	2950	2950	2950	2950	0
145	20240926	182800	297990	2950	2950	2950	2950	0
146	20240926	182700	297990	2950	2950	2950	2950	0
147	20240926	182600	297990	2950	2950	2950	2950	0
148	20240926	182500	297990	2950	2950	2950	2950	0
149	20240926	182400	297990	2950	2950	2950	2950	0
150	20240926	182300	297990	2950	2950	2950	2950	0
151	20240926	182200	297990	2950	2950	2950	2950	0
152	20240926	182100	297990	2950	2950	2950	2950	55
153	20240926	182000	297990	2950	2950	2950	2950	0
154	20240926	181900	297990	2950	2950	2950	2950	0
155	20240926	181800	297990	2950	2950	2950	2950	0
156	20240926	181700	297990	2950	2950	2950	2950	0
157	20240926	181600	297990	2950	2950	2950	2950	0
158	20240926	181500	297990	2950	2950	2950	2950	0
159	20240926	181400	297990	2950	2950	2950	2950	0
160	20240926	181300	297990	2950	2950	2950	2950	0
161	20240926	181200	297990	2950	2950	2950	2950	0
162	20240926	181100	297990	2950	2950	2950	2950	0
163	20240926	181000	297990	2950	2950	2950	2950	0
164	20240926	180900	297990	2950	2950	2950	2950	0
165	20240926	180800	297990	2950	2950	2950	2950	0
166	20240926	180700	297990	2950	2950	2950	2950	0
167	20240926	180600	297990	2950	2950	2950	2950	0
168	20240926	180500	297990	2950	2950	2950	2950	0
169	20240926	180400	297990	2950	2950	2950	2950	0
170	20240926	180300	297990	2950	2950	2950	2950	0
171	20240926	180200	297990	2950	2950	2950	2950	0
172	20240926	180100	297990	2950	2950	2950	2950	0
173	20240926	180000	297990	2950	2950	2950	2950	0
174	20240926	175900	297990	2950	2950	2950	2950	0
175	20240926	175800	297990	2950	2950	2950	2950	0
176	20240926	175700	297990	2950	2950	2950	2950	0
177	20240926	175600	297990	2950	2950	2950	2950	0
178	20240926	175500	297990	2950	2950	2950	2950	0
179	20240926	175400	297990	2950	2950	2950	2950	0
180	20240926	175300	297990	2950	2950	2950	2950	0
181	20240926	175200	297990	2950	2950	2950	2950	0
182	20240926	175100	297990	2950	2950	2950	2950	55
183	20240926	175000	297990	2950	2950	2950	2950	0
184	20240926	174900	297990	2950	2950	2950	2950	0
185	20240926	174800	297990	2950	2950	2950	2950	0
186	20240926	174700	297990	2950	2950	2950	2950	0
187	20240926	174600	297990	2950	2950	2950	2950	0
188	20240926	174500	297990	2950	2950	2950	2950	0
189	20240926	174400	297990	2950	2950	2950	2950	0
190	20240926	174300	297990	2950	2950	2950	2950	0
191	20240926	174200	297990	2950	2950	2950	2950	0
192	20240926	174100	297990	2950	2950	2950	2950	0
193	20240926	174000	297990	2950	2950	2950	2950	0
194	20240926	173900	297990	2950	2950	2950	2950	0
195	20240926	173800	297990	2950	2950	2950	2950	0
196	20240926	173700	297990	2950	2950	2950	2950	0
197	20240926	173600	297990	2950	2950	2950	2950	0
198	20240926	173500	297990	2950	2950	2950	2950	0
199	20240926	173400	297990	2950	2950	2950	2950	0
200	20240926	173300	297990	2950	2950	2950	2950	0
201	20240926	173200	297990	2950	2950	2950	2950	0
202	20240926	173100	297990	2950	2950	2950	2950	0
203	20240926	173000	297990	2950	2950	2950	2950	0
204	20240926	172900	297990	2950	2950	2950	2950	0
205	20240926	172800	297990	2950	2950	2950	2950	0
206	20240926	172700	297990	2950	2950	2950	2950	0
207	20240926	172600	297990	2950	2950	2950	2950	0
208	20240926	172500	297990	2950	2950	2950	2950	0
209	20240926	172400	297990	2950	2950	2950	2950	0
210	20240926	172300	297990	2950	2950	2950	2950	0
211	20240926	172200	297990	2950	2950	2950	2950	0
212	20240926	172100	297990	2950	2950	2950	2950	55
213	20240926	172000	297990	2950	2950	2950	2950	0
214	20240926	171900	297990	2950	2950	2950	2950	0
215	20240926	171800	297990	2950	2950	2950	2950	0
216	20240926	171700	297990	2950	2950	2950	2950	0
217	20240926	171600	297990	2950	2950	2950	2950	0
218	20240926	171500	297990	2950	2950	2950	2950	0
219	20240926	171400	297990	2950	2950	2950	2950	0
220	20240926	171300	297990	2950	2950	2950	2950	0
221	20240926	171200	297990	2950	2950	2950	2950	0
222	20240926	171100	297990	2950	2950	2950	2950	0
223	20240926	171000	297990	2950	2950	2950	2950	0
224	20240926	170900	297990	2950	2950	2950	2950	0
225	20240926	170800	297990	2950	2950	2950	2950	0
226	20240926	170700	297990	2950	2950	2950	2950	0
227	20240926	170600	297990	2950	2950	2950	2950	0
228	20240926	170500	297990	2950	2950	2950	2950	0
229	20240926	170400	297990	2950	2950	2950	2950	0
230	20240926	170300	297990	2950	2950	2950	2950	0
231	20240926	170200	297990	2950	2950	2950	2950	0
232	20240926	170100	297990	2950	2950	2950	2950	0
233	20240926	170000	297990	2950	2950	2950	2950	0
234	20240926	165900	297990	2950	2950	2950	2950	0
235	20240926	165800	297990	2950	2950	2950	2950	0
236	20240926	165700	297990	2950	2950	2950	2950	0
237	20240926	165600	297990	2950	2950	2950	2950	0
238	20240926	165500	297990	2950	2950	2950	2950	0
239	20240926	165400	297990	2950	2950	2950	2950	0
240	20240926	165300	297990	2950	2950	2950	2950	0
241	20240926	165200	297990	2950	2950	2950	2950	0
242	20240926	165100	297990	2950	2950	2950	2950	55
243	20240926	165000	297990	2950	2950	2950	2950	0
244	20240926	164900	297990	2950	2950	2950	2950	0
245	20240926	164800	297990	2950	2950	2950	2950	0
246	20240926	164700	297990	2950	2950	2950	2950	0
247	20240926	164600	297990	2950	2950	2950	2950	0
248	20240926	164500	297990	2950	2950	2950	2950	0
249	20240926	164400	297990	2950	2950	2950	2950	0
250	20240926	164300	297990	2950	2950	2950	2950	0
251	20240926	164200	297990	2950	2950	2950	2950	0
252	20240926	164100	297990	2950	2950	2950	2950	0
253	20240926	164000	297990	2950	2950	2950	2950	0
254	20240926	163900	297990	2950	2950	2950	2950	0
255	20240926	163800	297990	2950	2950	2950	2950	0
256	20240926	163700	297990	2950	2950	2950	2950	0
257	20240926	163600	297990	2950	2950	2950	2950	0
258	20240926	163500	297990	2950	2950	2950	2950	0
259	20240926	163400	297990	2950	2950	2950	2950	0
260	20240926	163300	297990	2950	2950	2950	2950	0
261	20240926	163200	297990	2950	2950	2950	2950	0
262	20240926	163100	297990	2950	2950	2950	2950	0
263	20240926	163000	297990	2950	2950	2950	2950	0
264	20240926	162900	297990	2950	2950	2950	2950	0
265	20240926	162800	297990	2950	2950	2950	2950	0
266	20240926	162700	297990	2950	2950	2950	2950	0
267	20240926	162600	297990	2950	2950	2950	2950	0
268	20240926	162500	297990	2950	2950	2950	2950	0
269	20240926	162400	297990	2950	2950	2950	2950	0
270	20240926	162300	297990	2950	2950	2950	2950	0
271	20240926	162200	297990	2950	2950	2950	2950	0
272	20240926	162100	297990	2950	2950	2950	2950	55
273	20240926	162000	297990	2950	2950	2950	2950	0
274	20240926	161900	297990	2950	2950	2950	2950	0
275	20240926	161800	297990	2950	2950	2950	2950	0
276	20240926	161700	297990	2950	2950	2950	2950	0
277	20240926	161600	297990	2950	2950	2950	2950	0
278	20240926	161500	297990	2950	2950	2950	2950	0
279	20240926	161400	297990	2950	2950	2950	2950	0
280	20240926	161300	297990	2950	2950	2950	2950	0
281	20240926	161200	297990	2950	2950	2950	2950	0
282	20240926	161100	297990	2950	2950	2950	2950	0
283	20240926	161000	297990	2950	2950	2950	2950	0
284	20240926	160900	297990	2950	2950	2950	2950	0
285	20240926	160800	297990	2950	2950	2950	2950	0
286	20240926	160700	297990	2950	2950	2950	2950	0
287	20240926	160600	297990	2950	2950	2950	2950	0
288	20240926	160500	297990	2950	2950	2950	2950	0
289	20240926	160400	297990	2950	2950	2950	2950	0
290	20240926	160300	297990	2950	2950	2950	2950	0
291	20240926	160200	297990	2950	2950	2950	2950	0
292	20240926	160100	297990	2950	2950	2950	2950	0
293	20240926	160000	297990	2950	2950	2950	2950	0
294	20240926	155900	297990	2950	2950	2950	2950	0
295	20240926	155800	297990	2950	2950	2950	2950	0
296	20240926	155700	297990	2950	2950	2950	2950	0
297	20240926	155600	297990	2950	2950	2950	2950	0
298	20240926	155500	297990	2950	2950	2950	2950	0
299	20240926	155400	297990	2950	2950	2950	2950	0
300	20240926	155300	297990	2950	2950	2950	2950	0
301	20240926	155200	297990	2950	2950	2950	2950	0
302	20240926	155100	297990	2950	2950	2950	2950	55
303	20240926	155000	297990	2950	2950	2950	2950	0
304	20240926	154900	297990	2950	2950	2950	2950	0
305	20240926	154800	297990	2950	2950	2950	2950	0
306	20240926	154700	297990	2950	2950	2950	2950	0
307	20240926	154600	297990	2950	2950	2950	2950	0
308	20240926	154500	297990	2950	2950	2950	2950	0
309	20240926	154400	297990	2950	2950	2950	2950	0
310	20240926	154300	297990	2950	2950	2950	2950	0
311	20240926	154200	297990	2950	2950	2950	2950	0
312	20240926	154100	297990	2950	2950	2950	2950	0
313	20240926	154000	297990	2950	2950	2950	2950	0
314	20240926	153900	297990	2950	2950	2950	2950	0
315	20240926	153800	297990	2950	2950	2950	2950	0
316	20240926	153700	297990	2950	2950	2950	2950	0
317	20240926	153600	297990	2950	2950	2950	2950	0
318	20240926	153500	297990	2950	2950	2950	2950	0
319	20240926	153400	297990	2950	2950	2950	2950	0
320	20240926	153300	297990	2950	2950	2950	2950	0
321	20240926	153200	297990	2950	2950	2950	2950	0
322	20240926	153100	297990	2950	2950	2950	2950	0
323	20240926	153000	297990	2950	2950	2950	2950	55
324	20240926	152900	135740	2950	2950	2950	2950	0
325	20240926	152800	135740	2950	2950	2950	2950	0
326	20240926	152700	135740	2950	2950	2950	2950	0
327	20240926	152600	135740	2950	2950	2950	2950	0
328	20240926	152500	135740	2950	2950	2950	2950	0
329	20240926	152400	135740	2950	2950	2950	2950	0
330	20240926	152300	135740	2950	2950	2950	2950	0
331	20240926	152200	135740	2950	2950	2950	2950	0
332	20240926	152100	135740	2950	2950	2950	2950	0
333	20240926	152000	135740	2950	2950	2950	2950	0
334	20240926	151900	135740	2950	2950	2950	2950	0
335	20240926	151800	135740	2950	2950	2950	2950	0
336	20240926	151700	135740	2950	2950	2950	2950	0
337	20240926	151600	135740	2950	2950	2950	2950	0
338	20240926	151500	135740	2950	2950	2950	2950	0
339	20240926	151400	135740	2950	2950	2950	2950	0
340	20240926	151300	135740	2950	2950	2950	2950	0
341	20240926	151200	135740	2950	2950	2950	2950	0
342	20240926	151100	135740	2950	2950	2950	2950	0
343	20240926	151000	135740	2950	2950	2950	2950	0
344	20240926	150900	135740	2950	2950	2950	2950	0
345	20240926	150800	135740	2950	2950	2950	2950	0
346	20240926	150700	135740	2950	2950	2950	2950	0
347	20240926	150600	135740	2950	2950	2950	2950	0
348	20240926	150500	135740	2950	2950	2950	2950	0
349	20240926	150400	135740	2950	2950	2950	2950	0
350	20240926	150300	135740	2950	2950	2950	2950	0
351	20240926	150200	135740	2950	2950	2950	2950	15
352	20240926	150100	91490	2950	2950	2950	2950	0
353	20240926	150000	91490	2950	2950	2950	2950	0
354	20240926	145900	91490	2950	2950	2950	2950	0
355	20240926	145800	91490	2950	2950	2950	2950	0
356	20240926	145700	91490	2950	2950	2950	2950	0
357	20240926	145600	91490	2950	2950	2950	2950	0
358	20240926	145500	91490	2950	2950	2950	2950	0
359	20240926	145400	91490	2950	2950	2950	2950	0
360	20240926	145300	91490	2950	2950	2950	2950	0
361	20240926	145200	91490	2950	2950	2950	2950	0
362	20240926	145100	91490	2950	2950	2950	2950	0
363	20240926	145000	91490	2950	2950	2950	2950	0
364	20240926	144900	91490	2950	2950	2950	2950	10
365	20240926	144800	61990	2950	2950	2950	2950	0
366	20240926	144700	61990	2950	2950	2950	2950	20
367	20240926	144600	2990	2990	2990	2990	2990	0
368	20240926	144500	2990	2990	2990	2990	2990	0
369	20240926	144400	2990	2990	2990	2990	2990	0
370	20240926	144300	2990	2990	2990	2990	2990	0
371	20240926	144200	2990	2990	2990	2990	2990	0
372	20240926	144100	2990	2990	2990	2990	2990	0
373	20240926	144000	2990	2990	2990	2990	2990	0
374	20240926	143900	2990	2990	2990	2990	2990	0
375	20240926	143800	2990	2990	2990	2990	2990	0
376	20240926	143700	2990	2990	2990	2990	2990	0
377	20240926	143600	2990	2990	2990	2990	2990	0
378	20240926	143500	2990	2990	2990	2990	2990	0
379	20240926	143400	2990	2990	2990	2990	2990	0
380	20240926	143300	2990	2990	2990	2990	2990	0
381	20240926	143200	2990	2990	2990	2990	2990	0
382	20240926	143100	2990	2990	2990	2990	2990	0
383	20240926	143000	2990	2990	2990	2990	2990	0
384	20240926	142900	2990	2990	2990	2990	2990	0
385	20240926	142800	2990	2990	2990	2990	2990	0
386	20240926	142700	2990	2990	2990	2990	2990	0
387	20240926	142600	2990	2990	2990	2990	2990	0
388	20240926	142500	2990	2990	2990	2990	2990	0
389	20240926	142400	2990	2990	2990	2990	2990	0
390	20240926	142300	2990	2990	2990	2990	2990	0
391	20240926	142200	2990	2990	2990	2990	2990	0
392	20240926	142100	2990	2990	2990	2990	2990	0
393	20240926	142000	2990	2990	2990	2990	2990	0
394	20240926	141900	2990	2990	2990	2990	2990	0
395	20240926	141800	2990	2990	2990	2990	2990	0
396	20240926	141700	2990	2990	2990	2990	2990	0
397	20240926	141600	2990	2990	2990	2990	2990	0
398	20240926	141500	2990	2990	2990	2990	2990	0
399	20240926	141400	2990	2990	2990	2990	2990	0
400	20240926	141300	2990	2990	2990	2990	2990	0
401	20240926	141200	2990	2990	2990	2990	2990	0
402	20240926	141100	2990	2990	2990	2990	2990	0
403	20240926	141000	2990	2990	2990	2990	2990	0
404	20240926	140900	2990	2990	2990	2990	2990	0
405	20240926	140800	2990	2990	2990	2990	2990	0
406	20240926	140700	2990	2990	2990	2990	2990	0
407	20240926	140600	2990	2990	2990	2990	2990	0
408	20240926	140500	2990	2990	2990	2990	2990	0
409	20240926	140400	2990	2990	2990	2990	2990	0
410	20240926	140300	2990	2990	2990	2990	2990	0
411	20240926	140200	2990	2990	2990	2990	2990	0
412	20240926	140100	2990	2990	2990	2990	2990	0
413	20240926	140000	2990	2990	2990	2990	2990	0
414	20240926	135900	2990	2990	2990	2990	2990	0
415	20240926	135800	2990	2990	2990	2990	2990	0
416	20240926	135700	2990	2990	2990	2990	2990	0
417	20240926	135600	2990	2990	2990	2990	2990	0
418	20240926	135500	2990	2990	2990	2990	2990	0
419	20240926	135400	2990	2990	2990	2990	2990	0
420	20240926	135300	2990	2990	2990	2990	2990	0
421	20240926	135200	2990	2990	2990	2990	2990	0
422	20240926	135100	2990	2990	2990	2990	2990	0
423	20240926	135000	2990	2990	2990	2990	2990	0
424	20240926	134900	2990	2990	2990	2990	2990	0
425	20240926	134800	2990	2990	2990	2990	2990	0
426	20240926	134700	2990	2990	2990	2990	2990	0
427	20240926	134600	2990	2990	2990	2990	2990	0
428	20240926	134500	2990	2990	2990	2990	2990	0
429	20240926	134400	2990	2990	2990	2990	2990	0
430	20240926	134300	2990	2990	2990	2990	2990	0
431	20240926	134200	2990	2990	2990	2990	2990	0
432	20240926	134100	2990	2990	2990	2990	2990	0
433	20240926	134000	2990	2990	2990	2990	2990	0
434	20240926	133900	2990	2990	2990	2990	2990	0
435	20240926	133800	2990	2990	2990	2990	2990	0
436	20240926	133700	2990	2990	2990	2990	2990	0
437	20240926	133600	2990	2990	2990	2990	2990	0
438	20240926	133500	2990	2990	2990	2990	2990	0
439	20240926	133400	2990	2990	2990	2990	2990	0
440	20240926	133300	2990	2990	2990	2990	2990	0
441	20240926	133200	2990	2990	2990	2990	2990	0
442	20240926	133100	2990	2990	2990	2990	2990	0
443	20240926	133000	2990	2990	2990	2990	2990	0
444	20240926	132900	2990	2990	2990	2990	2990	0
445	20240926	132800	2990	2990	2990	2990	2990	0
446	20240926	132700	2990	2990	2990	2990	2990	0
447	20240926	132600	2990	2990	2990	2990	2990	0
448	20240926	132500	2990	2990	2990	2990	2990	0
449	20240926	132400	2990	2990	2990	2990	2990	0
450	20240926	132300	2990	2990	2990	2990	2990	0
451	20240926	132200	2990	2990	2990	2990	2990	0
452	20240926	132100	2990	2990	2990	2990	2990	0
453	20240926	132000	2990	2990	2990	2990	2990	0
454	20240926	131900	2990	2990	2990	2990	2990	0
455	20240926	131800	2990	2990	2990	2990	2990	0
456	20240926	131700	2990	2990	2990	2990	2990	0
457	20240926	131600	2990	2990	2990	2990	2990	0
458	20240926	131500	2990	2990	2990	2990	2990	0
459	20240926	131400	2990	2990	2990	2990	2990	0
460	20240926	131300	2990	2990	2990	2990	2990	0
461	20240926	131200	2990	2990	2990	2990	2990	0
462	20240926	131100	2990	2990	2990	2990	2990	0
463	20240926	131000	2990	2990	2990	2990	2990	0
464	20240926	130900	2990	2990	2990	2990	2990	0
465	20240926	130800	2990	2990	2990	2990	2990	0
466	20240926	130700	2990	2990	2990	2990	2990	0
467	20240926	130600	2990	2990	2990	2990	2990	0
468	20240926	130500	2990	2990	2990	2990	2990	0
469	20240926	130400	2990	2990	2990	2990	2990	0
470	20240926	130300	2990	2990	2990	2990	2990	0
471	20240926	130200	2990	2990	2990	2990	2990	0
472	20240926	130100	2990	2990	2990	2990	2990	0
473	20240926	130000	2990	2990	2990	2990	2990	0
474	20240926	125900	2990	2990	2990	2990	2990	0
475	20240926	125800	2990	2990	2990	2990	2990	0
476	20240926	125700	2990	2990	2990	2990	2990	0
477	20240926	125600	2990	2990	2990	2990	2990	0
478	20240926	125500	2990	2990	2990	2990	2990	0
479	20240926	125400	2990	2990	2990	2990	2990	0
480	20240926	125300	2990	2990	2990	2990	2990	0
481	20240926	125200	2990	2990	2990	2990	2990	0
482	20240926	125100	2990	2990	2990	2990	2990	0
483	20240926	125000	2990	2990	2990	2990	2990	0
484	20240926	124900	2990	2990	2990	2990	2990	0
485	20240926	124800	2990	2990	2990	2990	2990	0
486	20240926	124700	2990	2990	2990	2990	2990	0
487	20240926	124600	2990	2990	2990	2990	2990	0
488	20240926	124500	2990	2990	2990	2990	2990	0
489	20240926	124400	2990	2990	2990	2990	2990	0
490	20240926	124300	2990	2990	2990	2990	2990	0
491	20240926	124200	2990	2990	2990	2990	2990	0
492	20240926	124100	2990	2990	2990	2990	2990	0
493	20240926	124000	2990	2990	2990	2990	2990	0
494	20240926	123900	2990	2990	2990	2990	2990	0
495	20240926	123800	2990	2990	2990	2990	2990	0
496	20240926	123700	2990	2990	2990	2990	2990	0
497	20240926	123600	2990	2990	2990	2990	2990	0
498	20240926	123500	2990	2990	2990	2990	2990	0
499	20240926	123400	2990	2990	2990	2990	2990	0
500	20240926	123300	2990	2990	2990	2990	2990	0
501	20240926	123200	2990	2990	2990	2990	2990	0
502	20240926	123100	2990	2990	2990	2990	2990	0
503	20240926	123000	2990	2990	2990	2990	2990	0
504	20240926	122900	2990	2990	2990	2990	2990	0
505	20240926	122800	2990	2990	2990	2990	2990	0
506	20240926	122700	2990	2990	2990	2990	2990	0
507	20240926	122600	2990	2990	2990	2990	2990	0
508	20240926	122500	2990	2990	2990	2990	2990	0
509	20240926	122400	2990	2990	2990	2990	2990	0
510	20240926	122300	2990	2990	2990	2990	2990	0
511	20240926	122200	2990	2990	2990	2990	2990	0
512	20240926	122100	2990	2990	2990	2990	2990	0
513	20240926	122000	2990	2990	2990	2990	2990	0
514	20240926	121900	2990	2990	2990	2990	2990	0
515	20240926	121800	2990	2990	2990	2990	2990	0
516	20240926	121700	2990	2990	2990	2990	2990	0
517	20240926	121600	2990	2990	2990	2990	2990	0
518	20240926	121500	2990	2990	2990	2990	2990	0
519	20240926	121400	2990	2990	2990	2990	2990	0
520	20240926	121300	2990	2990	2990	2990	2990	0
521	20240926	121200	2990	2990	2990	2990	2990	0
522	20240926	121100	2990	2990	2990	2990	2990	0
523	20240926	121000	2990	2990	2990	2990	2990	0
524	20240926	120900	2990	2990	2990	2990	2990	0
525	20240926	120800	2990	2990	2990	2990	2990	0
526	20240926	120700	2990	2990	2990	2990	2990	0
527	20240926	120600	2990	2990	2990	2990	2990	0
528	20240926	120500	2990	2990	2990	2990	2990	0
529	20240926	120400	2990	2990	2990	2990	2990	0
530	20240926	120300	2990	2990	2990	2990	2990	0
531	20240926	120200	2990	2990	2990	2990	2990	0
532	20240926	120100	2990	2990	2990	2990	2990	0
533	20240926	120000	2990	2990	2990	2990	2990	0
534	20240926	115900	2990	2990	2990	2990	2990	0
535	20240926	115800	2990	2990	2990	2990	2990	0
536	20240926	115700	2990	2990	2990	2990	2990	0
537	20240926	115600	2990	2990	2990	2990	2990	0
538	20240926	115500	2990	2990	2990	2990	2990	0
539	20240926	115400	2990	2990	2990	2990	2990	0
540	20240926	115300	2990	2990	2990	2990	2990	0
541	20240926	115200	2990	2990	2990	2990	2990	0
542	20240926	115100	2990	2990	2990	2990	2990	0
543	20240926	115000	2990	2990	2990	2990	2990	0
544	20240926	114900	2990	2990	2990	2990	2990	0
545	20240926	114800	2990	2990	2990	2990	2990	0
546	20240926	114700	2990	2990	2990	2990	2990	0
547	20240926	114600	2990	2990	2990	2990	2990	0
548	20240926	114500	2990	2990	2990	2990	2990	0
549	20240926	114400	2990	2990	2990	2990	2990	0
550	20240926	114300	2990	2990	2990	2990	2990	0
551	20240926	114200	2990	2990	2990	2990	2990	0
552	20240926	114100	2990	2990	2990	2990	2990	0
553	20240926	114000	2990	2990	2990	2990	2990	0
554	20240926	113900	2990	2990	2990	2990	2990	0
555	20240926	113800	2990	2990	2990	2990	2990	0
556	20240926	113700	2990	2990	2990	2990	2990	0
557	20240926	113600	2990	2990	2990	2990	2990	0
558	20240926	113500	2990	2990	2990	2990	2990	0
559	20240926	113400	2990	2990	2990	2990	2990	0
560	20240926	113300	2990	2990	2990	2990	2990	0
561	20240926	113200	2990	2990	2990	2990	2990	0
562	20240926	113100	2990	2990	2990	2990	2990	0
563	20240926	113000	2990	2990	2990	2990	2990	0
564	20240926	112900	2990	2990	2990	2990	2990	0
565	20240926	112800	2990	2990	2990	2990	2990	0
566	20240926	112700	2990	2990	2990	2990	2990	0
567	20240926	112600	2990	2990	2990	2990	2990	0
568	20240926	112500	2990	2990	2990	2990	2990	0
569	20240926	112400	2990	2990	2990	2990	2990	0
570	20240926	112300	2990	2990	2990	2990	2990	0
571	20240926	112200	2990	2990	2990	2990	2990	0
572	20240926	112100	2990	2990	2990	2990	2990	0
573	20240926	112000	2990	2990	2990	2990	2990	0
574	20240926	111900	2990	2990	2990	2990	2990	0
575	20240926	111800	2990	2990	2990	2990	2990	0
576	20240926	111700	2990	2990	2990	2990	2990	0
577	20240926	111600	2990	2990	2990	2990	2990	0
578	20240926	111500	2990	2990	2990	2990	2990	0
579	20240926	111400	2990	2990	2990	2990	2990	0
580	20240926	111300	2990	2990	2990	2990	2990	0
581	20240926	111200	2990	2990	2990	2990	2990	0
582	20240926	111100	2990	2990	2990	2990	2990	0
583	20240926	111000	2990	2990	2990	2990	2990	0
584	20240926	110900	2990	2990	2990	2990	2990	0
585	20240926	110800	2990	2990	2990	2990	2990	0
586	20240926	110700	2990	2990	2990	2990	2990	0
587	20240926	110600	2990	2990	2990	2990	2990	0
588	20240926	110500	2990	2990	2990	2990	2990	0
589	20240926	110400	2990	2990	2990	2990	2990	0
590	20240926	110300	2990	2990	2990	2990	2990	0
591	20240926	110200	2990	2990	2990	2990	2990	0
592	20240926	110100	2990	2990	2990	2990	2990	0
593	20240926	110000	2990	2990	2990	2990	2990	0
594	20240926	105900	2990	2990	2990	2990	2990	0
595	20240926	105800	2990	2990	2990	2990	2990	0
596	20240926	105700	2990	2990	2990	2990	2990	0
597	20240926	105600	2990	2990	2990	2990	2990	0
598	20240926	105500	2990	2990	2990	2990	2990	0
599	20240926	105400	2990	2990	2990	2990	2990	0
600	20240926	105300	2990	2990	2990	2990	2990	0
601	20240926	105200	2990	2990	2990	2990	2990	0
602	20240926	105100	2990	2990	2990	2990	2990	0
603	20240926	105000	2990	2990	2990	2990	2990	0
604	20240926	104900	2990	2990	2990	2990	2990	0
605	20240926	104800	2990	2990	2990	2990	2990	0
606	20240926	104700	2990	2990	2990	2990	2990	0
607	20240926	104600	2990	2990	2990	2990	2990	0
608	20240926	104500	2990	2990	2990	2990	2990	0
609	20240926	104400	2990	2990	2990	2990	2990	0
610	20240926	104300	2990	2990	2990	2990	2990	0
611	20240926	104200	2990	2990	2990	2990	2990	0
612	20240926	104100	2990	2990	2990	2990	2990	0
613	20240926	104000	2990	2990	2990	2990	2990	0
614	20240926	103900	2990	2990	2990	2990	2990	0
615	20240926	103800	2990	2990	2990	2990	2990	0
616	20240926	103700	2990	2990	2990	2990	2990	0
617	20240926	103600	2990	2990	2990	2990	2990	0
618	20240926	103500	2990	2990	2990	2990	2990	0
619	20240926	103400	2990	2990	2990	2990	2990	0
620	20240926	103300	2990	2990	2990	2990	2990	0
621	20240926	103200	2990	2990	2990	2990	2990	0
622	20240926	103100	2990	2990	2990	2990	2990	0
623	20240926	103000	2990	2990	2990	2990	2990	0
624	20240926	102900	2990	2990	2990	2990	2990	0
625	20240926	102800	2990	2990	2990	2990	2990	0
626	20240926	102700	2990	2990	2990	2990	2990	0
627	20240926	102600	2990	2990	2990	2990	2990	0
628	20240926	102500	2990	2990	2990	2990	2990	0
629	20240926	102400	2990	2990	2990	2990	2990	0
630	20240926	102300	2990	2990	2990	2990	2990	0
631	20240926	102200	2990	2990	2990	2990	2990	0
632	20240926	102100	2990	2990	2990	2990	2990	0
633	20240926	102000	2990	2990	2990	2990	2990	0
634	20240926	101900	2990	2990	2990	2990	2990	0
635	20240926	101800	2990	2990	2990	2990	2990	0
636	20240926	101700	2990	2990	2990	2990	2990	0
637	20240926	101600	2990	2990	2990	2990	2990	0
638	20240926	101500	2990	2990	2990	2990	2990	0
639	20240926	101400	2990	2990	2990	2990	2990	0
640	20240926	101300	2990	2990	2990	2990	2990	0
641	20240926	101200	2990	2990	2990	2990	2990	0
642	20240926	101100	2990	2990	2990	2990	2990	0
643	20240926	101000	2990	2990	2990	2990	2990	0
644	20240926	100900	2990	2990	2990	2990	2990	0
645	20240926	100800	2990	2990	2990	2990	2990	0
646	20240926	100700	2990	2990	2990	2990	2990	0
647	20240926	100600	2990	2990	2990	2990	2990	0
648	20240926	100500	2990	2990	2990	2990	2990	0
649	20240926	100400	2990	2990	2990	2990	2990	0
650	20240926	100300	2990	2990	2990	2990	2990	0
651	20240926	100200	2990	2990	2990	2990	2990	0
652	20240926	100100	2990	2990	2990	2990	2990	0
653	20240926	100000	2990	2990	2990	2990	2990	0
654	20240926	095900	2990	2990	2990	2990	2990	0
655	20240926	095800	2990	2990	2990	2990	2990	0
656	20240926	095700	2990	2990	2990	2990	2990	0
657	20240926	095600	2990	2990	2990	2990	2990	0
658	20240926	095500	2990	2990	2990	2990	2990	0
659	20240926	095400	2990	2990	2990	2990	2990	0
660	20240926	095300	2990	2990	2990	2990	2990	0
661	20240926	095200	2990	2990	2990	2990	2990	0
662	20240926	095100	2990	2990	2990	2990	2990	0
663	20240926	095000	2990	2990	2990	2990	2990	0
664	20240926	094900	2990	2990	2990	2990	2990	0
665	20240926	094800	2990	2990	2990	2990	2990	0
666	20240926	094700	2990	2990	2990	2990	2990	0
667	20240926	094600	2990	2990	2990	2990	2990	0
668	20240926	094500	2990	2990	2990	2990	2990	0
669	20240926	094400	2990	2990	2990	2990	2990	0
670	20240926	094300	2990	2990	2990	2990	2990	0
671	20240926	094200	2990	2990	2990	2990	2990	0
672	20240926	094100	2990	2990	2990	2990	2990	0
673	20240926	094000	2990	2990	2990	2990	2990	0
674	20240926	093900	2990	2990	2990	2990	2990	0
675	20240926	093800	2990	2990	2990	2990	2990	0
676	20240926	093700	2990	2990	2990	2990	2990	0
677	20240926	093600	2990	2990	2990	2990	2990	0
678	20240926	093500	2990	2990	2990	2990	2990	0
679	20240926	093400	2990	2990	2990	2990	2990	0
680	20240926	093300	2990	2990	2990	2990	2990	0
681	20240926	093200	2990	2990	2990	2990	2990	0
682	20240926	093100	2990	2990	2990	2990	2990	0
683	20240926	093000	2990	2990	2990	2990	2990	0
684	20240926	092900	2990	2990	2990	2990	2990	0
685	20240926	092800	2990	2990	2990	2990	2990	0
686	20240926	092700	2990	2990	2990	2990	2990	0
687	20240926	092600	2990	2990	2990	2990	2990	0
688	20240926	092500	2990	2990	2990	2990	2990	0
689	20240926	092400	2990	2990	2990	2990	2990	0
690	20240926	092300	2990	2990	2990	2990	2990	0
691	20240926	092200	2990	2990	2990	2990	2990	0
692	20240926	092100	2990	2990	2990	2990	2990	0
693	20240926	092000	2990	2990	2990	2990	2990	0
694	20240926	091900	2990	2990	2990	2990	2990	0
695	20240926	091800	2990	2990	2990	2990	2990	0
696	20240926	091700	2990	2990	2990	2990	2990	1
697	20240926	091600	0	2990	2990	2990	2990	0
698	20240926	091500	0	2990	2990	2990	2990	0
699	20240926	091400	0	2990	2990	2990	2990	0
700	20240926	091300	0	2990	2990	2990	2990	0
701	20240926	091200	0	2990	2990	2990	2990	0
702	20240926	091100	0	2990	2990	2990	2990	0
703	20240926	091000	0	2990	2990	2990	2990	0
704	20240926	090900	0	2990	2990	2990	2990	0
705	20240926	090800	0	2990	2990	2990	2990	0
706	20240926	090700	0	2990	2990	2990	2990	0
707	20240926	090600	0	2990	2990	2990	2990	0
708	20240926	090500	0	2990	2990	2990	2990	0
709	20240926	090400	0	2990	2990	2990	2990	0
710	20240926	090300	0	2990	2990	2990	2990	0
711	20240926	090200	0	2990	2990	2990	2990	0
712	20240926	090100	0	2990	2990	2990	2990	0
713	20240926	090000	0	2990	2990	2990	2990	0