KissMeData/365900/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212500	4883010	3585	3585	3585	3585	216
3	20240926	212400	4883010	3585	3585	3585	3585	0
4	20240926	212300	4883010	3585	3585	3585	3585	0
5	20240926	212200	4883010	3585	3585	3585	3585	0
6	20240926	212100	4883010	3585	3585	3585	3585	0
7	20240926	212000	4883010	3585	3585	3585	3585	0
8	20240926	211900	4883010	3585	3585	3585	3585	0
9	20240926	211800	4883010	3585	3585	3585	3585	0
10	20240926	211700	4883010	3585	3585	3585	3585	0
11	20240926	211600	4883010	3585	3585	3585	3585	0
12	20240926	211500	4883010	3585	3585	3585	3585	0
13	20240926	211400	4883010	3585	3585	3585	3585	0
14	20240926	211300	4883010	3585	3585	3585	3585	0
15	20240926	211200	4883010	3585	3585	3585	3585	0
16	20240926	211100	4883010	3585	3585	3585	3585	0
17	20240926	211000	4883010	3585	3585	3585	3585	0
18	20240926	210900	4883010	3585	3585	3585	3585	0
19	20240926	210800	4883010	3585	3585	3585	3585	0
20	20240926	210700	4883010	3585	3585	3585	3585	0
21	20240926	210600	4883010	3585	3585	3585	3585	0
22	20240926	210500	4883010	3585	3585	3585	3585	0
23	20240926	210400	4883010	3585	3585	3585	3585	0
24	20240926	210300	4883010	3585	3585	3585	3585	0
25	20240926	210200	4883010	3585	3585	3585	3585	0
26	20240926	210100	4883010	3585	3585	3585	3585	0
27	20240926	210000	4883010	3585	3585	3585	3585	0
28	20240926	205900	4883010	3585	3585	3585	3585	0
29	20240926	205800	4883010	3585	3585	3585	3585	0
30	20240926	205700	4883010	3585	3585	3585	3585	0
31	20240926	205600	4883010	3585	3585	3585	3585	0
32	20240926	205500	4883010	3585	3585	3585	3585	216
33	20240926	205400	4883010	3585	3585	3585	3585	0
34	20240926	205300	4883010	3585	3585	3585	3585	0
35	20240926	205200	4883010	3585	3585	3585	3585	0
36	20240926	205100	4883010	3585	3585	3585	3585	0
37	20240926	205000	4883010	3585	3585	3585	3585	0
38	20240926	204900	4883010	3585	3585	3585	3585	0
39	20240926	204800	4883010	3585	3585	3585	3585	0
40	20240926	204700	4883010	3585	3585	3585	3585	0
41	20240926	204600	4883010	3585	3585	3585	3585	0
42	20240926	204500	4883010	3585	3585	3585	3585	0
43	20240926	204400	4883010	3585	3585	3585	3585	0
44	20240926	204300	4883010	3585	3585	3585	3585	0
45	20240926	204200	4883010	3585	3585	3585	3585	0
46	20240926	204100	4883010	3585	3585	3585	3585	0
47	20240926	204000	4883010	3585	3585	3585	3585	0
48	20240926	203900	4883010	3585	3585	3585	3585	0
49	20240926	203800	4883010	3585	3585	3585	3585	0
50	20240926	203700	4883010	3585	3585	3585	3585	0
51	20240926	203600	4883010	3585	3585	3585	3585	0
52	20240926	203500	4883010	3585	3585	3585	3585	0
53	20240926	203400	4883010	3585	3585	3585	3585	0
54	20240926	203300	4883010	3585	3585	3585	3585	0
55	20240926	203200	4883010	3585	3585	3585	3585	0
56	20240926	203100	4883010	3585	3585	3585	3585	0
57	20240926	203000	4883010	3585	3585	3585	3585	0
58	20240926	202900	4883010	3585	3585	3585	3585	0
59	20240926	202800	4883010	3585	3585	3585	3585	0
60	20240926	202700	4883010	3585	3585	3585	3585	0
61	20240926	202600	4883010	3585	3585	3585	3585	0
62	20240926	202500	4883010	3585	3585	3585	3585	216
63	20240926	202400	4883010	3585	3585	3585	3585	0
64	20240926	202300	4883010	3585	3585	3585	3585	0
65	20240926	202200	4883010	3585	3585	3585	3585	0
66	20240926	202100	4883010	3585	3585	3585	3585	0
67	20240926	202000	4883010	3585	3585	3585	3585	0
68	20240926	201900	4883010	3585	3585	3585	3585	0
69	20240926	201800	4883010	3585	3585	3585	3585	0
70	20240926	201700	4883010	3585	3585	3585	3585	0
71	20240926	201600	4883010	3585	3585	3585	3585	0
72	20240926	201500	4883010	3585	3585	3585	3585	0
73	20240926	201400	4883010	3585	3585	3585	3585	0
74	20240926	201300	4883010	3585	3585	3585	3585	0
75	20240926	201200	4883010	3585	3585	3585	3585	0
76	20240926	201100	4883010	3585	3585	3585	3585	0
77	20240926	201000	4883010	3585	3585	3585	3585	0
78	20240926	200900	4883010	3585	3585	3585	3585	0
79	20240926	200800	4883010	3585	3585	3585	3585	0
80	20240926	200700	4883010	3585	3585	3585	3585	0
81	20240926	200600	4883010	3585	3585	3585	3585	0
82	20240926	200500	4883010	3585	3585	3585	3585	0
83	20240926	200400	4883010	3585	3585	3585	3585	0
84	20240926	200300	4883010	3585	3585	3585	3585	0
85	20240926	200200	4883010	3585	3585	3585	3585	0
86	20240926	200100	4883010	3585	3585	3585	3585	0
87	20240926	200000	4883010	3585	3585	3585	3585	0
88	20240926	195900	4883010	3585	3585	3585	3585	0
89	20240926	195800	4883010	3585	3585	3585	3585	0
90	20240926	195700	4883010	3585	3585	3585	3585	0
91	20240926	195600	4883010	3585	3585	3585	3585	0
92	20240926	195500	4883010	3585	3585	3585	3585	216
93	20240926	195400	4883010	3585	3585	3585	3585	0
94	20240926	195300	4883010	3585	3585	3585	3585	0
95	20240926	195200	4883010	3585	3585	3585	3585	0
96	20240926	195100	4883010	3585	3585	3585	3585	0
97	20240926	195000	4883010	3585	3585	3585	3585	0
98	20240926	194900	4883010	3585	3585	3585	3585	0
99	20240926	194800	4883010	3585	3585	3585	3585	0
100	20240926	194700	4883010	3585	3585	3585	3585	0
101	20240926	194600	4883010	3585	3585	3585	3585	0
102	20240926	194500	4883010	3585	3585	3585	3585	0
103	20240926	194400	4883010	3585	3585	3585	3585	0
104	20240926	194300	4883010	3585	3585	3585	3585	0
105	20240926	194200	4883010	3585	3585	3585	3585	0
106	20240926	194100	4883010	3585	3585	3585	3585	0
107	20240926	194000	4883010	3585	3585	3585	3585	0
108	20240926	193900	4883010	3585	3585	3585	3585	0
109	20240926	193800	4883010	3585	3585	3585	3585	0
110	20240926	193700	4883010	3585	3585	3585	3585	0
111	20240926	193600	4883010	3585	3585	3585	3585	0
112	20240926	193500	4883010	3585	3585	3585	3585	0
113	20240926	193400	4883010	3585	3585	3585	3585	0
114	20240926	193300	4883010	3585	3585	3585	3585	0
115	20240926	193200	4883010	3585	3585	3585	3585	0
116	20240926	193100	4883010	3585	3585	3585	3585	0
117	20240926	193000	4883010	3585	3585	3585	3585	0
118	20240926	192900	4883010	3585	3585	3585	3585	0
119	20240926	192800	4883010	3585	3585	3585	3585	0
120	20240926	192700	4883010	3585	3585	3585	3585	0
121	20240926	192600	4883010	3585	3585	3585	3585	0
122	20240926	192500	4883010	3585	3585	3585	3585	216
123	20240926	192400	4883010	3585	3585	3585	3585	0
124	20240926	192300	4883010	3585	3585	3585	3585	0
125	20240926	192200	4883010	3585	3585	3585	3585	0
126	20240926	192100	4883010	3585	3585	3585	3585	0
127	20240926	192000	4883010	3585	3585	3585	3585	0
128	20240926	191900	4883010	3585	3585	3585	3585	0
129	20240926	191800	4883010	3585	3585	3585	3585	0
130	20240926	191700	4883010	3585	3585	3585	3585	0
131	20240926	191600	4883010	3585	3585	3585	3585	0
132	20240926	191500	4883010	3585	3585	3585	3585	0
133	20240926	191400	4883010	3585	3585	3585	3585	0
134	20240926	191300	4883010	3585	3585	3585	3585	0
135	20240926	191200	4883010	3585	3585	3585	3585	0
136	20240926	191100	4883010	3585	3585	3585	3585	0
137	20240926	191000	4883010	3585	3585	3585	3585	0
138	20240926	190900	4883010	3585	3585	3585	3585	0
139	20240926	190800	4883010	3585	3585	3585	3585	0
140	20240926	190700	4883010	3585	3585	3585	3585	0
141	20240926	190600	4883010	3585	3585	3585	3585	0
142	20240926	190500	4883010	3585	3585	3585	3585	0
143	20240926	190400	4883010	3585	3585	3585	3585	0
144	20240926	190300	4883010	3585	3585	3585	3585	0
145	20240926	190200	4883010	3585	3585	3585	3585	0
146	20240926	190100	4883010	3585	3585	3585	3585	0
147	20240926	190000	4883010	3585	3585	3585	3585	0
148	20240926	185900	4883010	3585	3585	3585	3585	0
149	20240926	185800	4883010	3585	3585	3585	3585	0
150	20240926	185700	4883010	3585	3585	3585	3585	0
151	20240926	185600	4883010	3585	3585	3585	3585	0
152	20240926	185500	4883010	3585	3585	3585	3585	216
153	20240926	185400	4883010	3585	3585	3585	3585	0
154	20240926	185300	4883010	3585	3585	3585	3585	0
155	20240926	185200	4883010	3585	3585	3585	3585	0
156	20240926	185100	4883010	3585	3585	3585	3585	0
157	20240926	185000	4883010	3585	3585	3585	3585	0
158	20240926	184900	4883010	3585	3585	3585	3585	0
159	20240926	184800	4883010	3585	3585	3585	3585	0
160	20240926	184700	4883010	3585	3585	3585	3585	0
161	20240926	184600	4883010	3585	3585	3585	3585	0
162	20240926	184500	4883010	3585	3585	3585	3585	0
163	20240926	184400	4883010	3585	3585	3585	3585	0
164	20240926	184300	4883010	3585	3585	3585	3585	0
165	20240926	184200	4883010	3585	3585	3585	3585	0
166	20240926	184100	4883010	3585	3585	3585	3585	0
167	20240926	184000	4883010	3585	3585	3585	3585	0
168	20240926	183900	4883010	3585	3585	3585	3585	0
169	20240926	183800	4883010	3585	3585	3585	3585	0
170	20240926	183700	4883010	3585	3585	3585	3585	0
171	20240926	183600	4883010	3585	3585	3585	3585	0
172	20240926	183500	4883010	3585	3585	3585	3585	0
173	20240926	183400	4883010	3585	3585	3585	3585	0
174	20240926	183300	4883010	3585	3585	3585	3585	0
175	20240926	183200	4883010	3585	3585	3585	3585	0
176	20240926	183100	4883010	3585	3585	3585	3585	0
177	20240926	183000	4883010	3585	3585	3585	3585	0
178	20240926	182900	4883010	3585	3585	3585	3585	0
179	20240926	182800	4883010	3585	3585	3585	3585	0
180	20240926	182700	4883010	3585	3585	3585	3585	0
181	20240926	182600	4883010	3585	3585	3585	3585	0
182	20240926	182500	4883010	3585	3585	3585	3585	216
183	20240926	182400	4883010	3585	3585	3585	3585	0
184	20240926	182300	4883010	3585	3585	3585	3585	0
185	20240926	182200	4883010	3585	3585	3585	3585	0
186	20240926	182100	4883010	3585	3585	3585	3585	0
187	20240926	182000	4883010	3585	3585	3585	3585	0
188	20240926	181900	4883010	3585	3585	3585	3585	0
189	20240926	181800	4883010	3585	3585	3585	3585	0
190	20240926	181700	4883010	3585	3585	3585	3585	0
191	20240926	181600	4883010	3585	3585	3585	3585	0
192	20240926	181500	4883010	3585	3585	3585	3585	0
193	20240926	181400	4883010	3585	3585	3585	3585	0
194	20240926	181300	4883010	3585	3585	3585	3585	0
195	20240926	181200	4883010	3585	3585	3585	3585	0
196	20240926	181100	4883010	3585	3585	3585	3585	0
197	20240926	181000	4883010	3585	3585	3585	3585	0
198	20240926	180900	4883010	3585	3585	3585	3585	0
199	20240926	180800	4883010	3585	3585	3585	3585	0
200	20240926	180700	4883010	3585	3585	3585	3585	0
201	20240926	180600	4883010	3585	3585	3585	3585	0
202	20240926	180500	4883010	3585	3585	3585	3585	0
203	20240926	180400	4883010	3585	3585	3585	3585	0
204	20240926	180300	4883010	3585	3585	3585	3585	0
205	20240926	180200	4883010	3585	3585	3585	3585	0
206	20240926	180100	4883010	3585	3585	3585	3585	0
207	20240926	180000	4883010	3585	3585	3585	3585	0
208	20240926	175900	4883010	3585	3585	3585	3585	0
209	20240926	175800	4883010	3585	3585	3585	3585	0
210	20240926	175700	4883010	3585	3585	3585	3585	0
211	20240926	175600	4883010	3585	3585	3585	3585	0
212	20240926	175500	4883010	3585	3585	3585	3585	216
213	20240926	175400	4883010	3585	3585	3585	3585	0
214	20240926	175300	4883010	3585	3585	3585	3585	0
215	20240926	175200	4883010	3585	3585	3585	3585	0
216	20240926	175100	4883010	3585	3585	3585	3585	0
217	20240926	175000	4883010	3585	3585	3585	3585	0
218	20240926	174900	4883010	3585	3585	3585	3585	0
219	20240926	174800	4883010	3585	3585	3585	3585	0
220	20240926	174700	4883010	3585	3585	3585	3585	0
221	20240926	174600	4883010	3585	3585	3585	3585	0
222	20240926	174500	4883010	3585	3585	3585	3585	0
223	20240926	174400	4883010	3585	3585	3585	3585	0
224	20240926	174300	4883010	3585	3585	3585	3585	0
225	20240926	174200	4883010	3585	3585	3585	3585	0
226	20240926	174100	4883010	3585	3585	3585	3585	0
227	20240926	174000	4883010	3585	3585	3585	3585	0
228	20240926	173900	4883010	3585	3585	3585	3585	0
229	20240926	173800	4883010	3585	3585	3585	3585	0
230	20240926	173700	4883010	3585	3585	3585	3585	0
231	20240926	173600	4883010	3585	3585	3585	3585	0
232	20240926	173500	4883010	3585	3585	3585	3585	0
233	20240926	173400	4883010	3585	3585	3585	3585	0
234	20240926	173300	4883010	3585	3585	3585	3585	0
235	20240926	173200	4883010	3585	3585	3585	3585	0
236	20240926	173100	4883010	3585	3585	3585	3585	0
237	20240926	173000	4883010	3585	3585	3585	3585	0
238	20240926	172900	4883010	3585	3585	3585	3585	0
239	20240926	172800	4883010	3585	3585	3585	3585	0
240	20240926	172700	4883010	3585	3585	3585	3585	0
241	20240926	172600	4883010	3585	3585	3585	3585	0
242	20240926	172500	4883010	3585	3585	3585	3585	216
243	20240926	172400	4883010	3585	3585	3585	3585	0
244	20240926	172300	4883010	3585	3585	3585	3585	0
245	20240926	172200	4883010	3585	3585	3585	3585	0
246	20240926	172100	4883010	3585	3585	3585	3585	0
247	20240926	172000	4883010	3585	3585	3585	3585	0
248	20240926	171900	4883010	3585	3585	3585	3585	0
249	20240926	171800	4883010	3585	3585	3585	3585	0
250	20240926	171700	4883010	3585	3585	3585	3585	0
251	20240926	171600	4883010	3585	3585	3585	3585	0
252	20240926	171500	4883010	3585	3585	3585	3585	0
253	20240926	171400	4883010	3585	3585	3585	3585	0
254	20240926	171300	4883010	3585	3585	3585	3585	0
255	20240926	171200	4883010	3585	3585	3585	3585	0
256	20240926	171100	4883010	3585	3585	3585	3585	0
257	20240926	171000	4883010	3585	3585	3585	3585	0
258	20240926	170900	4883010	3585	3585	3585	3585	0
259	20240926	170800	4883010	3585	3585	3585	3585	0
260	20240926	170700	4883010	3585	3585	3585	3585	0
261	20240926	170600	4883010	3585	3585	3585	3585	0
262	20240926	170500	4883010	3585	3585	3585	3585	0
263	20240926	170400	4883010	3585	3585	3585	3585	0
264	20240926	170300	4883010	3585	3585	3585	3585	0
265	20240926	170200	4883010	3585	3585	3585	3585	0
266	20240926	170100	4883010	3585	3585	3585	3585	0
267	20240926	170000	4883010	3585	3585	3585	3585	0
268	20240926	165900	4883010	3585	3585	3585	3585	0
269	20240926	165800	4883010	3585	3585	3585	3585	0
270	20240926	165700	4883010	3585	3585	3585	3585	0
271	20240926	165600	4883010	3585	3585	3585	3585	0
272	20240926	165500	4883010	3585	3585	3585	3585	216
273	20240926	165400	4883010	3585	3585	3585	3585	0
274	20240926	165300	4883010	3585	3585	3585	3585	0
275	20240926	165200	4883010	3585	3585	3585	3585	0
276	20240926	165100	4883010	3585	3585	3585	3585	0
277	20240926	165000	4883010	3585	3585	3585	3585	0
278	20240926	164900	4883010	3585	3585	3585	3585	0
279	20240926	164800	4883010	3585	3585	3585	3585	0
280	20240926	164700	4883010	3585	3585	3585	3585	0
281	20240926	164600	4883010	3585	3585	3585	3585	0
282	20240926	164500	4883010	3585	3585	3585	3585	0
283	20240926	164400	4883010	3585	3585	3585	3585	0
284	20240926	164300	4883010	3585	3585	3585	3585	0
285	20240926	164200	4883010	3585	3585	3585	3585	0
286	20240926	164100	4883010	3585	3585	3585	3585	0
287	20240926	164000	4883010	3585	3585	3585	3585	0
288	20240926	163900	4883010	3585	3585	3585	3585	0
289	20240926	163800	4883010	3585	3585	3585	3585	0
290	20240926	163700	4883010	3585	3585	3585	3585	0
291	20240926	163600	4883010	3585	3585	3585	3585	0
292	20240926	163500	4883010	3585	3585	3585	3585	0
293	20240926	163400	4883010	3585	3585	3585	3585	0
294	20240926	163300	4883010	3585	3585	3585	3585	0
295	20240926	163200	4883010	3585	3585	3585	3585	0
296	20240926	163100	4883010	3585	3585	3585	3585	0
297	20240926	163000	4883010	3585	3585	3585	3585	0
298	20240926	162900	4883010	3585	3585	3585	3585	0
299	20240926	162800	4883010	3585	3585	3585	3585	0
300	20240926	162700	4883010	3585	3585	3585	3585	0
301	20240926	162600	4883010	3585	3585	3585	3585	0
302	20240926	162500	4883010	3585	3585	3585	3585	216
303	20240926	162400	4883010	3585	3585	3585	3585	0
304	20240926	162300	4883010	3585	3585	3585	3585	0
305	20240926	162200	4883010	3585	3585	3585	3585	0
306	20240926	162100	4883010	3585	3585	3585	3585	0
307	20240926	162000	4883010	3585	3585	3585	3585	0
308	20240926	161900	4883010	3585	3585	3585	3585	0
309	20240926	161800	4883010	3585	3585	3585	3585	0
310	20240926	161700	4883010	3585	3585	3585	3585	0
311	20240926	161600	4883010	3585	3585	3585	3585	0
312	20240926	161500	4883010	3585	3585	3585	3585	0
313	20240926	161400	4883010	3585	3585	3585	3585	0
314	20240926	161300	4883010	3585	3585	3585	3585	0
315	20240926	161200	4883010	3585	3585	3585	3585	0
316	20240926	161100	4883010	3585	3585	3585	3585	0
317	20240926	161000	4883010	3585	3585	3585	3585	0
318	20240926	160900	4883010	3585	3585	3585	3585	0
319	20240926	160800	4883010	3585	3585	3585	3585	0
320	20240926	160700	4883010	3585	3585	3585	3585	0
321	20240926	160600	4883010	3585	3585	3585	3585	0
322	20240926	160500	4883010	3585	3585	3585	3585	0
323	20240926	160400	4883010	3585	3585	3585	3585	0
324	20240926	160300	4883010	3585	3585	3585	3585	0
325	20240926	160200	4883010	3585	3585	3585	3585	0
326	20240926	160100	4883010	3585	3585	3585	3585	0
327	20240926	160000	4883010	3585	3585	3585	3585	0
328	20240926	155900	4883010	3585	3585	3585	3585	0
329	20240926	155800	4883010	3585	3585	3585	3585	0
330	20240926	155700	4883010	3585	3585	3585	3585	0
331	20240926	155600	4883010	3585	3585	3585	3585	0
332	20240926	155500	4883010	3585	3585	3585	3585	216
333	20240926	155400	4883010	3585	3585	3585	3585	0
334	20240926	155300	4883010	3585	3585	3585	3585	0
335	20240926	155200	4883010	3585	3585	3585	3585	0
336	20240926	155100	4883010	3585	3585	3585	3585	0
337	20240926	155000	4883010	3585	3585	3585	3585	0
338	20240926	154900	4883010	3585	3585	3585	3585	0
339	20240926	154800	4883010	3585	3585	3585	3585	0
340	20240926	154700	4883010	3585	3585	3585	3585	0
341	20240926	154600	4883010	3585	3585	3585	3585	0
342	20240926	154500	4883010	3585	3585	3585	3585	0
343	20240926	154400	4883010	3585	3585	3585	3585	0
344	20240926	154300	4883010	3585	3585	3585	3585	0
345	20240926	154200	4883010	3585	3585	3585	3585	0
346	20240926	154100	4883010	3585	3585	3585	3585	0
347	20240926	154000	4883010	3585	3585	3585	3585	0
348	20240926	153900	4883010	3585	3585	3585	3585	0
349	20240926	153800	4883010	3585	3585	3585	3585	0
350	20240926	153700	4883010	3585	3585	3585	3585	0
351	20240926	153600	4883010	3585	3585	3585	3585	0
352	20240926	153500	4883010	3585	3585	3585	3585	0
353	20240926	153400	4883010	3585	3585	3585	3585	0
354	20240926	153300	4883010	3585	3585	3585	3585	0
355	20240926	153200	4883010	3585	3585	3585	3585	0
356	20240926	153100	4883010	3585	3585	3585	3585	0
357	20240926	153000	4883010	3585	3585	3585	3585	216
358	20240926	152900	4108650	3585	3585	3585	3585	0
359	20240926	152800	4108650	3585	3585	3585	3585	0
360	20240926	152700	4108650	3585	3585	3585	3585	0
361	20240926	152600	4108650	3585	3585	3585	3585	0
362	20240926	152500	4108650	3585	3585	3585	3585	0
363	20240926	152400	4108650	3585	3585	3585	3585	0
364	20240926	152300	4108650	3585	3585	3585	3585	0
365	20240926	152200	4108650	3585	3585	3585	3585	0
366	20240926	152100	4108650	3585	3585	3585	3585	0
367	20240926	152000	4108650	3585	3585	3585	3585	0
368	20240926	151900	4108650	3585	3585	3585	3585	0
369	20240926	151800	4108650	3585	3585	3585	3585	0
370	20240926	151700	4108650	3585	3585	3585	3585	0
371	20240926	151600	4108650	3585	3585	3585	3585	0
372	20240926	151500	4108650	3585	3585	3585	3585	0
373	20240926	151400	4108650	3585	3585	3585	3585	0
374	20240926	151300	4108650	3585	3585	3585	3585	0
375	20240926	151200	4108650	3585	3585	3585	3585	0
376	20240926	151100	4108650	3585	3585	3585	3585	0
377	20240926	151000	4108650	3585	3585	3585	3585	0
378	20240926	150900	4108650	3585	3585	3585	3585	0
379	20240926	150800	4108650	3585	3585	3585	3585	24
380	20240926	150700	4022610	3580	3580	3580	3580	0
381	20240926	150600	4022610	3580	3580	3580	3580	0
382	20240926	150500	4022610	3580	3580	3580	3580	0
383	20240926	150400	4022610	3580	3580	3580	3580	0
384	20240926	150300	4022610	3580	3580	3580	3580	0
385	20240926	150200	4022610	3580	3580	3580	3580	0
386	20240926	150100	4022610	3580	3580	3580	3580	0
387	20240926	150000	4022610	3580	3580	3580	3580	0
388	20240926	145900	4022610	3580	3580	3580	3580	1
389	20240926	145800	4019030	3585	3585	3585	3585	0
390	20240926	145700	4019030	3585	3585	3585	3585	0
391	20240926	145600	4019030	3585	3585	3585	3585	0
392	20240926	145500	4019030	3585	3585	3585	3585	0
393	20240926	145400	4019030	3585	3585	3585	3585	0
394	20240926	145300	4019030	3585	3585	3585	3585	0
395	20240926	145200	4019030	3585	3585	3585	3585	2
396	20240926	145100	4011860	3585	3585	3585	3585	0
397	20240926	145000	4011860	3585	3585	3585	3585	0
398	20240926	144900	4011860	3585	3585	3585	3585	0
399	20240926	144800	4011860	3585	3585	3585	3585	0
400	20240926	144700	4011860	3585	3585	3585	3585	0
401	20240926	144600	4011860	3585	3585	3585	3585	0
402	20240926	144500	4011860	3585	3585	3585	3585	0
403	20240926	144400	4011860	3585	3585	3585	3585	0
404	20240926	144300	4011860	3585	3585	3585	3585	0
405	20240926	144200	4011860	3585	3585	3585	3585	0
406	20240926	144100	4011860	3585	3585	3585	3585	0
407	20240926	144000	4011860	3585	3585	3585	3585	0
408	20240926	143900	4011860	3585	3585	3585	3585	0
409	20240926	143800	4011860	3585	3585	3585	3585	0
410	20240926	143700	4011860	3585	3585	3585	3585	17
411	20240926	143600	3950915	3580	3580	3580	3580	0
412	20240926	143500	3950915	3580	3580	3580	3580	0
413	20240926	143400	3950915	3580	3580	3580	3580	0
414	20240926	143300	3950915	3580	3580	3580	3580	0
415	20240926	143200	3950915	3580	3580	3580	3580	0
416	20240926	143100	3950915	3580	3580	3580	3580	0
417	20240926	143000	3950915	3580	3580	3580	3580	0
418	20240926	142900	3950915	3580	3580	3580	3580	0
419	20240926	142800	3950915	3580	3580	3580	3580	0
420	20240926	142700	3950915	3580	3580	3580	3580	0
421	20240926	142600	3950915	3580	3580	3580	3580	140
422	20240926	142500	3449715	3575	3575	3575	3575	0
423	20240926	142400	3449715	3575	3575	3575	3575	0
424	20240926	142300	3449715	3575	3575	3575	3575	0
425	20240926	142200	3449715	3575	3575	3575	3575	0
426	20240926	142100	3449715	3575	3575	3575	3575	0
427	20240926	142000	3449715	3575	3575	3575	3575	0
428	20240926	141900	3449715	3575	3575	3575	3575	0
429	20240926	141800	3449715	3575	3575	3575	3575	0
430	20240926	141700	3449715	3575	3575	3575	3575	0
431	20240926	141600	3449715	3575	3575	3575	3575	0
432	20240926	141500	3449715	3575	3575	3575	3575	0
433	20240926	141400	3449715	3575	3575	3575	3575	0
434	20240926	141300	3449715	3575	3575	3575	3575	0
435	20240926	141200	3449715	3575	3575	3575	3575	0
436	20240926	141100	3449715	3575	3575	3575	3575	0
437	20240926	141000	3449715	3575	3575	3575	3575	0
438	20240926	140900	3449715	3575	3575	3575	3575	0
439	20240926	140800	3449715	3575	3575	3575	3575	0
440	20240926	140700	3449715	3575	3575	3575	3575	0
441	20240926	140600	3449715	3575	3575	3575	3575	0
442	20240926	140500	3449715	3575	3575	3575	3575	0
443	20240926	140400	3449715	3575	3575	3575	3575	0
444	20240926	140300	3449715	3575	3575	3575	3575	0
445	20240926	140200	3449715	3575	3575	3575	3575	0
446	20240926	140100	3449715	3575	3575	3575	3575	0
447	20240926	140000	3449715	3575	3575	3575	3575	0
448	20240926	135900	3449715	3575	3575	3575	3575	0
449	20240926	135800	3449715	3575	3575	3575	3575	0
450	20240926	135700	3449715	3575	3575	3575	3575	0
451	20240926	135600	3449715	3575	3575	3575	3575	0
452	20240926	135500	3449715	3575	3575	3575	3575	0
453	20240926	135400	3449715	3575	3575	3575	3575	0
454	20240926	135300	3449715	3575	3575	3575	3575	0
455	20240926	135200	3449715	3575	3575	3575	3575	0
456	20240926	135100	3449715	3575	3575	3575	3575	0
457	20240926	135000	3449715	3575	3575	3575	3575	0
458	20240926	134900	3449715	3575	3575	3575	3575	0
459	20240926	134800	3449715	3575	3575	3575	3575	0
460	20240926	134700	3449715	3575	3575	3575	3575	0
461	20240926	134600	3449715	3575	3575	3575	3575	0
462	20240926	134500	3449715	3575	3575	3575	3575	0
463	20240926	134400	3449715	3575	3575	3575	3575	0
464	20240926	134300	3449715	3575	3575	3575	3575	0
465	20240926	134200	3449715	3575	3575	3575	3575	0
466	20240926	134100	3449715	3575	3575	3575	3575	0
467	20240926	134000	3449715	3575	3575	3575	3575	0
468	20240926	133900	3449715	3575	3575	3575	3575	0
469	20240926	133800	3449715	3575	3575	3575	3575	0
470	20240926	133700	3449715	3575	3575	3575	3575	0
471	20240926	133600	3449715	3575	3575	3575	3575	0
472	20240926	133500	3449715	3575	3575	3575	3575	0
473	20240926	133400	3449715	3575	3575	3575	3575	0
474	20240926	133300	3449715	3575	3575	3575	3575	0
475	20240926	133200	3449715	3575	3575	3575	3575	0
476	20240926	133100	3449715	3575	3575	3575	3575	0
477	20240926	133000	3449715	3575	3575	3575	3575	0
478	20240926	132900	3449715	3575	3575	3575	3575	0
479	20240926	132800	3449715	3575	3575	3575	3575	0
480	20240926	132700	3449715	3575	3575	3575	3575	0
481	20240926	132600	3449715	3575	3575	3575	3575	4
482	20240926	132500	3435415	3575	3575	3575	3575	0
483	20240926	132400	3435415	3575	3575	3575	3575	0
484	20240926	132300	3435415	3575	3575	3575	3575	0
485	20240926	132200	3435415	3575	3575	3575	3575	0
486	20240926	132100	3435415	3575	3575	3575	3575	2
487	20240926	132000	3428265	3575	3575	3575	3575	0
488	20240926	131900	3428265	3575	3575	3575	3575	0
489	20240926	131800	3428265	3575	3575	3575	3575	0
490	20240926	131700	3428265	3575	3575	3575	3575	32
491	20240926	131600	3313865	3575	3575	3575	3575	0
492	20240926	131500	3313865	3575	3575	3575	3575	0
493	20240926	131400	3313865	3575	3575	3575	3575	179
494	20240926	131300	2673940	3580	3580	3580	3580	0
495	20240926	131200	2673940	3580	3580	3580	3580	0
496	20240926	131100	2673940	3580	3580	3580	3580	0
497	20240926	131000	2673940	3580	3580	3580	3580	0
498	20240926	130900	2673940	3580	3580	3580	3580	0
499	20240926	130800	2673940	3580	3580	3580	3580	0
500	20240926	130700	2673940	3580	3580	3580	3580	0
501	20240926	130600	2673940	3580	3580	3580	3580	0
502	20240926	130500	2673940	3580	3580	3580	3580	0
503	20240926	130400	2673940	3580	3580	3580	3580	0
504	20240926	130300	2673940	3580	3580	3580	3580	0
505	20240926	130200	2673940	3580	3580	3580	3580	0
506	20240926	130100	2673940	3580	3580	3580	3580	0
507	20240926	130000	2673940	3580	3580	3580	3580	0
508	20240926	125900	2673940	3580	3580	3580	3580	0
509	20240926	125800	2673940	3580	3580	3580	3580	0
510	20240926	125700	2673940	3580	3580	3580	3580	0
511	20240926	125600	2673940	3580	3580	3580	3580	0
512	20240926	125500	2673940	3580	3580	3580	3580	0
513	20240926	125400	2673940	3580	3580	3580	3580	0
514	20240926	125300	2673940	3580	3580	3580	3580	0
515	20240926	125200	2673940	3580	3580	3580	3580	0
516	20240926	125100	2673940	3580	3580	3580	3580	0
517	20240926	125000	2673940	3580	3580	3580	3580	0
518	20240926	124900	2673940	3580	3580	3580	3580	0
519	20240926	124800	2673940	3580	3580	3580	3580	0
520	20240926	124700	2673940	3580	3580	3580	3580	0
521	20240926	124600	2673940	3580	3580	3580	3580	0
522	20240926	124500	2673940	3580	3580	3580	3580	0
523	20240926	124400	2673940	3580	3580	3580	3580	0
524	20240926	124300	2673940	3580	3580	3580	3580	0
525	20240926	124200	2673940	3580	3580	3580	3580	0
526	20240926	124100	2673940	3580	3580	3580	3580	0
527	20240926	124000	2673940	3580	3580	3580	3580	0
528	20240926	123900	2673940	3580	3580	3580	3580	0
529	20240926	123800	2673940	3580	3580	3580	3580	0
530	20240926	123700	2673940	3580	3580	3580	3580	0
531	20240926	123600	2673940	3580	3580	3580	3580	0
532	20240926	123500	2673940	3580	3580	3580	3580	0
533	20240926	123400	2673940	3580	3580	3580	3580	0
534	20240926	123300	2673940	3580	3580	3580	3580	0
535	20240926	123200	2673940	3580	3580	3580	3580	0
536	20240926	123100	2673940	3580	3580	3580	3580	0
537	20240926	123000	2673940	3580	3580	3580	3580	0
538	20240926	122900	2673940	3580	3580	3580	3580	0
539	20240926	122800	2673940	3580	3580	3580	3580	0
540	20240926	122700	2673940	3580	3580	3580	3580	0
541	20240926	122600	2673940	3580	3580	3580	3580	0
542	20240926	122500	2673940	3580	3580	3580	3580	0
543	20240926	122400	2673940	3580	3580	3580	3580	0
544	20240926	122300	2673940	3580	3580	3580	3580	0
545	20240926	122200	2673940	3580	3580	3580	3580	0
546	20240926	122100	2673940	3580	3580	3580	3580	0
547	20240926	122000	2673940	3580	3580	3580	3580	0
548	20240926	121900	2673940	3580	3580	3580	3580	0
549	20240926	121800	2673940	3580	3580	3580	3580	0
550	20240926	121700	2673940	3580	3580	3580	3580	0
551	20240926	121600	2673940	3580	3580	3580	3580	0
552	20240926	121500	2673940	3580	3580	3580	3580	0
553	20240926	121400	2673940	3580	3580	3580	3580	0
554	20240926	121300	2673940	3580	3580	3580	3580	0
555	20240926	121200	2673940	3580	3580	3580	3580	0
556	20240926	121100	2673940	3580	3580	3580	3580	0
557	20240926	121000	2673940	3580	3580	3580	3580	0
558	20240926	120900	2673940	3580	3580	3580	3580	0
559	20240926	120800	2673940	3580	3580	3580	3580	0
560	20240926	120700	2673940	3580	3580	3580	3580	0
561	20240926	120600	2673940	3580	3580	3580	3580	0
562	20240926	120500	2673940	3580	3580	3580	3580	0
563	20240926	120400	2673940	3580	3580	3580	3580	0
564	20240926	120300	2673940	3580	3580	3580	3580	0
565	20240926	120200	2673940	3580	3580	3580	3580	0
566	20240926	120100	2673940	3580	3580	3580	3580	14
567	20240926	120000	2623820	3560	3560	3560	3560	0
568	20240926	115900	2623820	3560	3560	3560	3560	0
569	20240926	115800	2623820	3560	3560	3560	3560	0
570	20240926	115700	2623820	3560	3560	3560	3560	0
571	20240926	115600	2623820	3560	3560	3560	3560	0
572	20240926	115500	2623820	3560	3560	3560	3560	1
573	20240926	115400	2620260	3570	3570	3570	3570	0
574	20240926	115300	2620260	3570	3570	3570	3570	0
575	20240926	115200	2620260	3570	3570	3570	3570	0
576	20240926	115100	2620260	3570	3570	3570	3570	0
577	20240926	115000	2620260	3570	3570	3570	3570	0
578	20240926	114900	2620260	3570	3570	3570	3570	0
579	20240926	114800	2620260	3570	3570	3570	3570	0
580	20240926	114700	2620260	3570	3570	3570	3570	0
581	20240926	114600	2620260	3570	3570	3570	3570	0
582	20240926	114500	2620260	3570	3570	3570	3570	0
583	20240926	114400	2620260	3570	3570	3570	3570	0
584	20240926	114300	2620260	3570	3570	3570	3570	0
585	20240926	114200	2620260	3570	3570	3570	3570	0
586	20240926	114100	2620260	3570	3570	3570	3570	0
587	20240926	114000	2620260	3570	3570	3570	3570	0
588	20240926	113900	2620260	3570	3570	3570	3570	0
589	20240926	113800	2620260	3570	3570	3570	3570	0
590	20240926	113700	2620260	3570	3570	3570	3570	0
591	20240926	113600	2620260	3570	3570	3570	3570	0
592	20240926	113500	2620260	3570	3570	3570	3570	0
593	20240926	113400	2620260	3570	3570	3570	3570	0
594	20240926	113300	2620260	3570	3570	3570	3570	0
595	20240926	113200	2620260	3570	3570	3570	3570	0
596	20240926	113100	2620260	3570	3570	3570	3570	0
597	20240926	113000	2620260	3570	3570	3570	3570	0
598	20240926	112900	2620260	3570	3570	3570	3570	0
599	20240926	112800	2620260	3570	3570	3570	3570	0
600	20240926	112700	2620260	3570	3570	3570	3570	0
601	20240926	112600	2620260	3570	3570	3570	3570	92
602	20240926	112500	2291820	3570	3570	3570	3570	0
603	20240926	112400	2291820	3570	3570	3570	3570	0
604	20240926	112300	2291820	3570	3570	3570	3570	0
605	20240926	112200	2291820	3570	3570	3570	3570	0
606	20240926	112100	2291820	3570	3570	3570	3570	0
607	20240926	112000	2291820	3570	3570	3570	3570	0
608	20240926	111900	2291820	3570	3570	3570	3570	0
609	20240926	111800	2291820	3570	3570	3570	3570	0
610	20240926	111700	2291820	3570	3570	3570	3570	0
611	20240926	111600	2291820	3570	3570	3570	3570	1
612	20240926	111500	2288250	3565	3565	3565	3565	0
613	20240926	111400	2288250	3565	3565	3565	3565	0
614	20240926	111300	2288250	3565	3565	3565	3565	0
615	20240926	111200	2288250	3565	3565	3565	3565	0
616	20240926	111100	2288250	3565	3565	3565	3565	0
617	20240926	111000	2288250	3565	3565	3565	3565	0
618	20240926	110900	2288250	3565	3565	3565	3565	0
619	20240926	110800	2288250	3565	3565	3565	3565	0
620	20240926	110700	2288250	3565	3565	3565	3565	0
621	20240926	110600	2288250	3565	3565	3565	3565	0
622	20240926	110500	2288250	3565	3565	3565	3565	0
623	20240926	110400	2288250	3565	3565	3565	3565	0
624	20240926	110300	2288250	3565	3565	3565	3565	0
625	20240926	110200	2288250	3565	3565	3565	3565	0
626	20240926	110100	2288250	3565	3565	3565	3565	0
627	20240926	110000	2288250	3565	3565	3565	3565	0
628	20240926	105900	2288250	3565	3570	3570	3565	57
629	20240926	105800	2085010	3585	3585	3585	3585	0
630	20240926	105700	2085010	3585	3585	3585	3585	0
631	20240926	105600	2085010	3585	3585	3585	3585	0
632	20240926	105500	2085010	3585	3585	3585	3585	0
633	20240926	105400	2085010	3585	3585	3585	3585	0
634	20240926	105300	2085010	3585	3585	3585	3585	7
635	20240926	105200	2059915	3585	3585	3585	3585	0
636	20240926	105100	2059915	3585	3585	3585	3585	0
637	20240926	105000	2059915	3585	3585	3585	3585	0
638	20240926	104900	2059915	3585	3585	3585	3585	0
639	20240926	104800	2059915	3585	3585	3585	3585	0
640	20240926	104700	2059915	3585	3585	3585	3585	0
641	20240926	104600	2059915	3585	3585	3585	3585	0
642	20240926	104500	2059915	3585	3585	3585	3585	0
643	20240926	104400	2059915	3585	3585	3585	3585	0
644	20240926	104300	2059915	3585	3585	3585	3585	0
645	20240926	104200	2059915	3585	3585	3585	3585	0
646	20240926	104100	2059915	3585	3585	3585	3585	0
647	20240926	104000	2059915	3585	3585	3585	3585	0
648	20240926	103900	2059915	3585	3585	3585	3585	20
649	20240926	103800	1988215	3585	3585	3585	3585	0
650	20240926	103700	1988215	3585	3585	3585	3585	30
651	20240926	103600	1880665	3585	3585	3585	3585	0
652	20240926	103500	1880665	3585	3585	3585	3585	0
653	20240926	103400	1880665	3585	3585	3585	3585	0
654	20240926	103300	1880665	3585	3585	3585	3585	0
655	20240926	103200	1880665	3585	3585	3585	3585	0
656	20240926	103100	1880665	3585	3585	3585	3585	0
657	20240926	103000	1880665	3585	3585	3585	3585	0
658	20240926	102900	1880665	3585	3585	3585	3585	0
659	20240926	102800	1880665	3585	3585	3585	3585	0
660	20240926	102700	1880665	3585	3585	3585	3585	0
661	20240926	102600	1880665	3585	3585	3585	3585	0
662	20240926	102500	1880665	3585	3585	3585	3585	0
663	20240926	102400	1880665	3585	3585	3585	3585	0
664	20240926	102300	1880665	3585	3585	3585	3585	0
665	20240926	102200	1880665	3585	3585	3585	3585	0
666	20240926	102100	1880665	3585	3585	3585	3585	0
667	20240926	102000	1880665	3585	3585	3585	3585	1
668	20240926	101900	1877080	3570	3570	3570	3570	0
669	20240926	101800	1877080	3570	3570	3570	3570	0
670	20240926	101700	1877080	3570	3570	3570	3570	0
671	20240926	101600	1877080	3570	3570	3570	3570	0
672	20240926	101500	1877080	3570	3570	3570	3570	0
673	20240926	101400	1877080	3570	3570	3570	3570	0
674	20240926	101300	1877080	3570	3570	3570	3570	0
675	20240926	101200	1877080	3570	3570	3570	3570	0
676	20240926	101100	1877080	3570	3570	3570	3570	0
677	20240926	101000	1877080	3570	3570	3570	3570	0
678	20240926	100900	1877080	3570	3570	3570	3570	0
679	20240926	100800	1877080	3570	3570	3570	3570	0
680	20240926	100700	1877080	3570	3570	3570	3570	0
681	20240926	100600	1877080	3570	3570	3570	3570	0
682	20240926	100500	1877080	3570	3570	3570	3570	0
683	20240926	100400	1877080	3570	3570	3570	3570	0
684	20240926	100300	1877080	3570	3570	3570	3570	0
685	20240926	100200	1877080	3570	3570	3570	3570	0
686	20240926	100100	1877080	3570	3570	3570	3570	0
687	20240926	100000	1877080	3570	3570	3570	3570	0
688	20240926	095900	1877080	3570	3570	3570	3570	0
689	20240926	095800	1877080	3570	3570	3570	3570	0
690	20240926	095700	1877080	3570	3570	3570	3570	0
691	20240926	095600	1877080	3570	3570	3570	3570	0
692	20240926	095500	1877080	3570	3570	3570	3570	0
693	20240926	095400	1877080	3570	3570	3570	3570	0
694	20240926	095300	1877080	3570	3570	3570	3570	0
695	20240926	095200	1877080	3570	3570	3570	3570	0
696	20240926	095100	1877080	3570	3570	3570	3570	0
697	20240926	095000	1877080	3570	3570	3570	3570	0
698	20240926	094900	1877080	3570	3570	3570	3570	0
699	20240926	094800	1877080	3570	3570	3570	3570	0
700	20240926	094700	1877080	3570	3570	3570	3570	0
701	20240926	094600	1877080	3570	3570	3570	3570	0
702	20240926	094500	1877080	3570	3570	3570	3570	0
703	20240926	094400	1877080	3570	3570	3570	3570	0
704	20240926	094300	1877080	3570	3570	3570	3570	0
705	20240926	094200	1877080	3570	3570	3570	3570	0
706	20240926	094100	1877080	3570	3570	3570	3570	0
707	20240926	094000	1877080	3570	3570	3570	3570	0
708	20240926	093900	1877080	3570	3570	3570	3570	0
709	20240926	093800	1877080	3570	3570	3570	3570	0
710	20240926	093700	1877080	3570	3570	3570	3570	0
711	20240926	093600	1877080	3570	3570	3570	3570	0
712	20240926	093500	1877080	3570	3570	3570	3570	0
713	20240926	093400	1877080	3570	3570	3570	3570	0
714	20240926	093300	1877080	3570	3570	3570	3570	0
715	20240926	093200	1877080	3570	3575	3575	3570	10
716	20240926	093100	1841350	3575	3575	3575	3575	0
717	20240926	093000	1841350	3575	3575	3575	3575	0
718	20240926	092900	1841350	3575	3575	3575	3575	0
719	20240926	092800	1841350	3575	3575	3575	3575	0
720	20240926	092700	1841350	3575	3575	3575	3575	0
721	20240926	092600	1841350	3575	3575	3575	3575	0
722	20240926	092500	1841350	3575	3575	3575	3575	0
723	20240926	092400	1841350	3575	3575	3575	3575	0
724	20240926	092300	1841350	3575	3575	3575	3575	0
725	20240926	092200	1841350	3575	3575	3575	3575	0
726	20240926	092100	1841350	3575	3575	3575	3575	0
727	20240926	092000	1841350	3575	3575	3575	3575	0
728	20240926	091900	1841350	3575	3575	3575	3575	10
729	20240926	091800	1805600	3580	3580	3580	3580	0
730	20240926	091700	1805600	3580	3580	3580	3580	0
731	20240926	091600	1805600	3580	3580	3580	3580	0
732	20240926	091500	1805600	3580	3580	3580	3580	0
733	20240926	091400	1805600	3580	3580	3580	3580	0
734	20240926	091300	1805600	3580	3580	3580	3580	0
735	20240926	091200	1805600	3580	3580	3580	3580	73
736	20240926	091100	1544260	3580	3580	3580	3580	127
737	20240926	091000	1089600	3580	3580	3580	3580	0
738	20240926	090900	1089600	3580	3580	3580	3580	0
739	20240926	090800	1089600	3580	3580	3580	3580	0
740	20240926	090700	1089600	3580	3580	3580	3580	0
741	20240926	090600	1089600	3580	3580	3580	3580	0
742	20240926	090500	1089600	3580	3580	3580	3580	0
743	20240926	090400	1089600	3580	3580	3580	3580	0
744	20240926	090300	1089600	3580	3580	3580	3580	0
745	20240926	090200	1089600	3580	3580	3580	3580	1
746	20240926	090100	1086020	3580	3565	3580	3565	2
747	20240926	090000	1078875	3565	3560	3575	3560	303