KissMeData/221840/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	204600	14531835	1826	1826	1826	1826	233
3	20240925	204500	14531835	1826	1826	1826	1826	0
4	20240925	204400	14531835	1826	1826	1826	1826	0
5	20240925	204300	14531835	1826	1826	1826	1826	0
6	20240925	204200	14531835	1826	1826	1826	1826	0
7	20240925	204100	14531835	1826	1826	1826	1826	0
8	20240925	204000	14531835	1826	1826	1826	1826	0
9	20240925	203900	14531835	1826	1826	1826	1826	0
10	20240925	203800	14531835	1826	1826	1826	1826	0
11	20240925	203700	14531835	1826	1826	1826	1826	0
12	20240925	203600	14531835	1826	1826	1826	1826	0
13	20240925	203500	14531835	1826	1826	1826	1826	0
14	20240925	203400	14531835	1826	1826	1826	1826	0
15	20240925	203300	14531835	1826	1826	1826	1826	0
16	20240925	203200	14531835	1826	1826	1826	1826	0
17	20240925	203100	14531835	1826	1826	1826	1826	0
18	20240925	203000	14531835	1826	1826	1826	1826	0
19	20240925	202900	14531835	1826	1826	1826	1826	0
20	20240925	202800	14531835	1826	1826	1826	1826	0
21	20240925	202700	14531835	1826	1826	1826	1826	0
22	20240925	202600	14531835	1826	1826	1826	1826	0
23	20240925	202500	14531835	1826	1826	1826	1826	0
24	20240925	202400	14531835	1826	1826	1826	1826	0
25	20240925	202300	14531835	1826	1826	1826	1826	0
26	20240925	202200	14531835	1826	1826	1826	1826	0
27	20240925	202100	14531835	1826	1826	1826	1826	0
28	20240925	202000	14531835	1826	1826	1826	1826	0
29	20240925	201900	14531835	1826	1826	1826	1826	0
30	20240925	201800	14531835	1826	1826	1826	1826	0
31	20240925	201700	14531835	1826	1826	1826	1826	0
32	20240925	201600	14531835	1826	1826	1826	1826	233
33	20240925	201500	14531835	1826	1826	1826	1826	0
34	20240925	201400	14531835	1826	1826	1826	1826	0
35	20240925	201300	14531835	1826	1826	1826	1826	0
36	20240925	201200	14531835	1826	1826	1826	1826	0
37	20240925	201100	14531835	1826	1826	1826	1826	0
38	20240925	201000	14531835	1826	1826	1826	1826	0
39	20240925	200900	14531835	1826	1826	1826	1826	0
40	20240925	200800	14531835	1826	1826	1826	1826	0
41	20240925	200700	14531835	1826	1826	1826	1826	0
42	20240925	200600	14531835	1826	1826	1826	1826	0
43	20240925	200500	14531835	1826	1826	1826	1826	0
44	20240925	200400	14531835	1826	1826	1826	1826	0
45	20240925	200300	14531835	1826	1826	1826	1826	0
46	20240925	200200	14531835	1826	1826	1826	1826	0
47	20240925	200100	14531835	1826	1826	1826	1826	0
48	20240925	200000	14531835	1826	1826	1826	1826	0
49	20240925	195900	14531835	1826	1826	1826	1826	0
50	20240925	195800	14531835	1826	1826	1826	1826	0
51	20240925	195700	14531835	1826	1826	1826	1826	0
52	20240925	195600	14531835	1826	1826	1826	1826	0
53	20240925	195500	14531835	1826	1826	1826	1826	0
54	20240925	195400	14531835	1826	1826	1826	1826	0
55	20240925	195300	14531835	1826	1826	1826	1826	0
56	20240925	195200	14531835	1826	1826	1826	1826	0
57	20240925	195100	14531835	1826	1826	1826	1826	0
58	20240925	195000	14531835	1826	1826	1826	1826	0
59	20240925	194900	14531835	1826	1826	1826	1826	0
60	20240925	194800	14531835	1826	1826	1826	1826	0
61	20240925	194700	14531835	1826	1826	1826	1826	0
62	20240925	194600	14531835	1826	1826	1826	1826	233
63	20240925	194500	14531835	1826	1826	1826	1826	0
64	20240925	194400	14531835	1826	1826	1826	1826	0
65	20240925	194300	14531835	1826	1826	1826	1826	0
66	20240925	194200	14531835	1826	1826	1826	1826	0
67	20240925	194100	14531835	1826	1826	1826	1826	0
68	20240925	194000	14531835	1826	1826	1826	1826	0
69	20240925	193900	14531835	1826	1826	1826	1826	0
70	20240925	193800	14531835	1826	1826	1826	1826	0
71	20240925	193700	14531835	1826	1826	1826	1826	0
72	20240925	193600	14531835	1826	1826	1826	1826	0
73	20240925	193500	14531835	1826	1826	1826	1826	0
74	20240925	193400	14531835	1826	1826	1826	1826	0
75	20240925	193300	14531835	1826	1826	1826	1826	0
76	20240925	193200	14531835	1826	1826	1826	1826	0
77	20240925	193100	14531835	1826	1826	1826	1826	0
78	20240925	193000	14531835	1826	1826	1826	1826	0
79	20240925	192900	14531835	1826	1826	1826	1826	0
80	20240925	192800	14531835	1826	1826	1826	1826	0
81	20240925	192700	14531835	1826	1826	1826	1826	0
82	20240925	192600	14531835	1826	1826	1826	1826	0
83	20240925	192500	14531835	1826	1826	1826	1826	0
84	20240925	192400	14531835	1826	1826	1826	1826	0
85	20240925	192300	14531835	1826	1826	1826	1826	0
86	20240925	192200	14531835	1826	1826	1826	1826	0
87	20240925	192100	14531835	1826	1826	1826	1826	0
88	20240925	192000	14531835	1826	1826	1826	1826	0
89	20240925	191900	14531835	1826	1826	1826	1826	0
90	20240925	191800	14531835	1826	1826	1826	1826	0
91	20240925	191700	14531835	1826	1826	1826	1826	0
92	20240925	191600	14531835	1826	1826	1826	1826	233
93	20240925	191500	14531835	1826	1826	1826	1826	0
94	20240925	191400	14531835	1826	1826	1826	1826	0
95	20240925	191300	14531835	1826	1826	1826	1826	0
96	20240925	191200	14531835	1826	1826	1826	1826	0
97	20240925	191100	14531835	1826	1826	1826	1826	0
98	20240925	191000	14531835	1826	1826	1826	1826	0
99	20240925	190900	14531835	1826	1826	1826	1826	0
100	20240925	190800	14531835	1826	1826	1826	1826	0
101	20240925	190700	14531835	1826	1826	1826	1826	0
102	20240925	190600	14531835	1826	1826	1826	1826	0
103	20240925	190500	14531835	1826	1826	1826	1826	0
104	20240925	190400	14531835	1826	1826	1826	1826	0
105	20240925	190300	14531835	1826	1826	1826	1826	0
106	20240925	190200	14531835	1826	1826	1826	1826	0
107	20240925	190100	14531835	1826	1826	1826	1826	0
108	20240925	190000	14531835	1826	1826	1826	1826	0
109	20240925	185900	14531835	1826	1826	1826	1826	0
110	20240925	185800	14531835	1826	1826	1826	1826	0
111	20240925	185700	14531835	1826	1826	1826	1826	0
112	20240925	185600	14531835	1826	1826	1826	1826	0
113	20240925	185500	14531835	1826	1826	1826	1826	0
114	20240925	185400	14531835	1826	1826	1826	1826	0
115	20240925	185300	14531835	1826	1826	1826	1826	0
116	20240925	185200	14531835	1826	1826	1826	1826	0
117	20240925	185100	14531835	1826	1826	1826	1826	0
118	20240925	185000	14531835	1826	1826	1826	1826	0
119	20240925	184900	14531835	1826	1826	1826	1826	0
120	20240925	184800	14531835	1826	1826	1826	1826	0
121	20240925	184700	14531835	1826	1826	1826	1826	0
122	20240925	184600	14531835	1826	1826	1826	1826	233
123	20240925	184500	14531835	1826	1826	1826	1826	0
124	20240925	184400	14531835	1826	1826	1826	1826	0
125	20240925	184300	14531835	1826	1826	1826	1826	0
126	20240925	184200	14531835	1826	1826	1826	1826	0
127	20240925	184100	14531835	1826	1826	1826	1826	0
128	20240925	184000	14531835	1826	1826	1826	1826	0
129	20240925	183900	14531835	1826	1826	1826	1826	0
130	20240925	183800	14531835	1826	1826	1826	1826	0
131	20240925	183700	14531835	1826	1826	1826	1826	0
132	20240925	183600	14531835	1826	1826	1826	1826	0
133	20240925	183500	14531835	1826	1826	1826	1826	0
134	20240925	183400	14531835	1826	1826	1826	1826	0
135	20240925	183300	14531835	1826	1826	1826	1826	0
136	20240925	183200	14531835	1826	1826	1826	1826	0
137	20240925	183100	14531835	1826	1826	1826	1826	0
138	20240925	183000	14531835	1826	1826	1826	1826	0
139	20240925	182900	14531835	1826	1826	1826	1826	0
140	20240925	182800	14531835	1826	1826	1826	1826	0
141	20240925	182700	14531835	1826	1826	1826	1826	0
142	20240925	182600	14531835	1826	1826	1826	1826	0
143	20240925	182500	14531835	1826	1826	1826	1826	0
144	20240925	182400	14531835	1826	1826	1826	1826	0
145	20240925	182300	14531835	1826	1826	1826	1826	0
146	20240925	182200	14531835	1826	1826	1826	1826	0
147	20240925	182100	14531835	1826	1826	1826	1826	0
148	20240925	182000	14531835	1826	1826	1826	1826	0
149	20240925	181900	14531835	1826	1826	1826	1826	0
150	20240925	181800	14531835	1826	1826	1826	1826	0
151	20240925	181700	14531835	1826	1826	1826	1826	0
152	20240925	181600	14531835	1826	1826	1826	1826	233
153	20240925	181500	14531835	1826	1826	1826	1826	0
154	20240925	181400	14531835	1826	1826	1826	1826	0
155	20240925	181300	14531835	1826	1826	1826	1826	0
156	20240925	181200	14531835	1826	1826	1826	1826	0
157	20240925	181100	14531835	1826	1826	1826	1826	0
158	20240925	181000	14531835	1826	1826	1826	1826	0
159	20240925	180900	14531835	1826	1826	1826	1826	0
160	20240925	180800	14531835	1826	1826	1826	1826	0
161	20240925	180700	14531835	1826	1826	1826	1826	0
162	20240925	180600	14531835	1826	1826	1826	1826	0
163	20240925	180500	14531835	1826	1826	1826	1826	0
164	20240925	180400	14531835	1826	1826	1826	1826	0
165	20240925	180300	14531835	1826	1826	1826	1826	0
166	20240925	180200	14531835	1826	1826	1826	1826	0
167	20240925	180100	14531835	1826	1826	1826	1826	0
168	20240925	180000	14531835	1826	1826	1826	1826	0
169	20240925	175900	14531835	1826	1826	1826	1826	0
170	20240925	175800	14531835	1826	1826	1826	1826	0
171	20240925	175700	14531835	1826	1826	1826	1826	0
172	20240925	175600	14531835	1826	1826	1826	1826	0
173	20240925	175500	14531835	1826	1826	1826	1826	0
174	20240925	175400	14531835	1826	1826	1826	1826	0
175	20240925	175300	14531835	1826	1826	1826	1826	0
176	20240925	175200	14531835	1826	1826	1826	1826	0
177	20240925	175100	14531835	1826	1826	1826	1826	0
178	20240925	175000	14531835	1826	1826	1826	1826	0
179	20240925	174900	14531835	1826	1826	1826	1826	0
180	20240925	174800	14531835	1826	1826	1826	1826	0
181	20240925	174700	14531835	1826	1826	1826	1826	0
182	20240925	174600	14531835	1826	1826	1826	1826	233
183	20240925	174500	14531835	1826	1826	1826	1826	0
184	20240925	174400	14531835	1826	1826	1826	1826	0
185	20240925	174300	14531835	1826	1826	1826	1826	0
186	20240925	174200	14531835	1826	1826	1826	1826	0
187	20240925	174100	14531835	1826	1826	1826	1826	0
188	20240925	174000	14531835	1826	1826	1826	1826	0
189	20240925	173900	14531835	1826	1826	1826	1826	0
190	20240925	173800	14531835	1826	1826	1826	1826	0
191	20240925	173700	14531835	1826	1826	1826	1826	0
192	20240925	173600	14531835	1826	1826	1826	1826	0
193	20240925	173500	14531835	1826	1826	1826	1826	0
194	20240925	173400	14531835	1826	1826	1826	1826	0
195	20240925	173300	14531835	1826	1826	1826	1826	0
196	20240925	173200	14531835	1826	1826	1826	1826	0
197	20240925	173100	14531835	1826	1826	1826	1826	0
198	20240925	173000	14531835	1826	1826	1826	1826	0
199	20240925	172900	14531835	1826	1826	1826	1826	0
200	20240925	172800	14531835	1826	1826	1826	1826	0
201	20240925	172700	14531835	1826	1826	1826	1826	0
202	20240925	172600	14531835	1826	1826	1826	1826	0
203	20240925	172500	14531835	1826	1826	1826	1826	0
204	20240925	172400	14531835	1826	1826	1826	1826	0
205	20240925	172300	14531835	1826	1826	1826	1826	0
206	20240925	172200	14531835	1826	1826	1826	1826	0
207	20240925	172100	14531835	1826	1826	1826	1826	0
208	20240925	172000	14531835	1826	1826	1826	1826	0
209	20240925	171900	14531835	1826	1826	1826	1826	0
210	20240925	171800	14531835	1826	1826	1826	1826	0
211	20240925	171700	14531835	1826	1826	1826	1826	0
212	20240925	171600	14531835	1826	1826	1826	1826	233
213	20240925	171500	14531835	1826	1826	1826	1826	0
214	20240925	171400	14531835	1826	1826	1826	1826	0
215	20240925	171300	14531835	1826	1826	1826	1826	0
216	20240925	171200	14531835	1826	1826	1826	1826	0
217	20240925	171100	14531835	1826	1826	1826	1826	0
218	20240925	171000	14531835	1826	1826	1826	1826	0
219	20240925	170900	14531835	1826	1826	1826	1826	0
220	20240925	170800	14531835	1826	1826	1826	1826	0
221	20240925	170700	14531835	1826	1826	1826	1826	0
222	20240925	170600	14531835	1826	1826	1826	1826	0
223	20240925	170500	14531835	1826	1826	1826	1826	0
224	20240925	170400	14531835	1826	1826	1826	1826	0
225	20240925	170300	14531835	1826	1826	1826	1826	0
226	20240925	170200	14531835	1826	1826	1826	1826	0
227	20240925	170100	14531835	1826	1826	1826	1826	0
228	20240925	170000	14531835	1826	1826	1826	1826	0
229	20240925	165900	14531835	1826	1826	1826	1826	0
230	20240925	165800	14531835	1826	1826	1826	1826	0
231	20240925	165700	14531835	1826	1826	1826	1826	0
232	20240925	165600	14531835	1826	1826	1826	1826	0
233	20240925	165500	14531835	1826	1826	1826	1826	0
234	20240925	165400	14531835	1826	1826	1826	1826	0
235	20240925	165300	14531835	1826	1826	1826	1826	0
236	20240925	165200	14531835	1826	1826	1826	1826	0
237	20240925	165100	14531835	1826	1826	1826	1826	0
238	20240925	165000	14531835	1826	1826	1826	1826	0
239	20240925	164900	14531835	1826	1826	1826	1826	0
240	20240925	164800	14531835	1826	1826	1826	1826	0
241	20240925	164700	14531835	1826	1826	1826	1826	0
242	20240925	164600	14531835	1826	1826	1826	1826	233
243	20240925	164500	14531835	1826	1826	1826	1826	0
244	20240925	164400	14531835	1826	1826	1826	1826	0
245	20240925	164300	14531835	1826	1826	1826	1826	0
246	20240925	164200	14531835	1826	1826	1826	1826	0
247	20240925	164100	14531835	1826	1826	1826	1826	0
248	20240925	164000	14531835	1826	1826	1826	1826	0
249	20240925	163900	14531835	1826	1826	1826	1826	0
250	20240925	163800	14531835	1826	1826	1826	1826	0
251	20240925	163700	14531835	1826	1826	1826	1826	0
252	20240925	163600	14531835	1826	1826	1826	1826	0
253	20240925	163500	14531835	1826	1826	1826	1826	0
254	20240925	163400	14531835	1826	1826	1826	1826	0
255	20240925	163300	14531835	1826	1826	1826	1826	0
256	20240925	163200	14531835	1826	1826	1826	1826	0
257	20240925	163100	14531835	1826	1826	1826	1826	0
258	20240925	163000	14531835	1826	1826	1826	1826	0
259	20240925	162900	14531835	1826	1826	1826	1826	0
260	20240925	162800	14531835	1826	1826	1826	1826	0
261	20240925	162700	14531835	1826	1826	1826	1826	0
262	20240925	162600	14531835	1826	1826	1826	1826	0
263	20240925	162500	14531835	1826	1826	1826	1826	0
264	20240925	162400	14531835	1826	1826	1826	1826	0
265	20240925	162300	14531835	1826	1826	1826	1826	0
266	20240925	162200	14531835	1826	1826	1826	1826	0
267	20240925	162100	14531835	1826	1826	1826	1826	0
268	20240925	162000	14531835	1826	1826	1826	1826	0
269	20240925	161900	14531835	1826	1826	1826	1826	0
270	20240925	161800	14531835	1826	1826	1826	1826	0
271	20240925	161700	14531835	1826	1826	1826	1826	0
272	20240925	161600	14531835	1826	1826	1826	1826	233
273	20240925	161500	14531835	1826	1826	1826	1826	0
274	20240925	161400	14531835	1826	1826	1826	1826	0
275	20240925	161300	14531835	1826	1826	1826	1826	0
276	20240925	161200	14531835	1826	1826	1826	1826	0
277	20240925	161100	14531835	1826	1826	1826	1826	0
278	20240925	161000	14531835	1826	1826	1826	1826	0
279	20240925	160900	14531835	1826	1826	1826	1826	0
280	20240925	160800	14531835	1826	1826	1826	1826	0
281	20240925	160700	14531835	1826	1826	1826	1826	0
282	20240925	160600	14531835	1826	1826	1826	1826	0
283	20240925	160500	14531835	1826	1826	1826	1826	0
284	20240925	160400	14531835	1826	1826	1826	1826	0
285	20240925	160300	14531835	1826	1826	1826	1826	0
286	20240925	160200	14531835	1826	1826	1826	1826	0
287	20240925	160100	14531835	1826	1826	1826	1826	0
288	20240925	160000	14531835	1826	1826	1826	1826	0
289	20240925	155900	14531835	1826	1826	1826	1826	0
290	20240925	155800	14531835	1826	1826	1826	1826	0
291	20240925	155700	14531835	1826	1826	1826	1826	0
292	20240925	155600	14531835	1826	1826	1826	1826	0
293	20240925	155500	14531835	1826	1826	1826	1826	0
294	20240925	155400	14531835	1826	1826	1826	1826	0
295	20240925	155300	14531835	1826	1826	1826	1826	0
296	20240925	155200	14531835	1826	1826	1826	1826	0
297	20240925	155100	14531835	1826	1826	1826	1826	0
298	20240925	155000	14531835	1826	1826	1826	1826	0
299	20240925	154900	14531835	1826	1826	1826	1826	0
300	20240925	154800	14531835	1826	1826	1826	1826	0
301	20240925	154700	14531835	1826	1826	1826	1826	0
302	20240925	154600	14531835	1826	1826	1826	1826	233
303	20240925	154500	14531835	1826	1826	1826	1826	0
304	20240925	154400	14531835	1826	1826	1826	1826	0
305	20240925	154300	14531835	1826	1826	1826	1826	0
306	20240925	154200	14531835	1826	1826	1826	1826	0
307	20240925	154100	14531835	1826	1826	1826	1826	0
308	20240925	154000	14531835	1826	1826	1826	1826	0
309	20240925	153900	14531835	1826	1826	1826	1826	0
310	20240925	153800	14531835	1826	1826	1826	1826	0
311	20240925	153700	14531835	1826	1826	1826	1826	0
312	20240925	153600	14531835	1826	1826	1826	1826	0
313	20240925	153500	14531835	1826	1826	1826	1826	0
314	20240925	153400	14531835	1826	1826	1826	1826	0
315	20240925	153300	14531835	1826	1826	1826	1826	0
316	20240925	153200	14531835	1826	1826	1826	1826	0
317	20240925	153100	14531835	1826	1826	1826	1826	0
318	20240925	153000	14531835	1826	1826	1826	1826	233
319	20240925	152900	14106377	1828	1828	1828	1828	0
320	20240925	152800	14106377	1828	1828	1828	1828	0
321	20240925	152700	14106377	1828	1828	1828	1828	0
322	20240925	152600	14106377	1828	1828	1828	1828	0
323	20240925	152500	14106377	1828	1828	1828	1828	0
324	20240925	152400	14106377	1828	1828	1828	1828	0
325	20240925	152300	14106377	1828	1828	1828	1828	0
326	20240925	152200	14106377	1828	1828	1828	1828	0
327	20240925	152100	14106377	1828	1828	1828	1828	0
328	20240925	152000	14106377	1828	1828	1828	1828	0
329	20240925	151900	14106377	1828	1830	1830	1828	1135
330	20240925	151800	12031484	1846	1846	1846	1846	0
331	20240925	151700	12031484	1846	1846	1846	1846	0
332	20240925	151600	12031484	1846	1846	1846	1846	0
333	20240925	151500	12031484	1846	1846	1846	1846	0
334	20240925	151400	12031484	1846	1846	1846	1846	0
335	20240925	151300	12031484	1846	1846	1846	1846	0
336	20240925	151200	12031484	1846	1846	1846	1846	0
337	20240925	151100	12031484	1846	1846	1846	1846	0
338	20240925	151000	12031484	1846	1846	1846	1846	0
339	20240925	150900	12031484	1846	1846	1846	1846	0
340	20240925	150800	12031484	1846	1846	1846	1846	0
341	20240925	150700	12031484	1846	1846	1846	1846	0
342	20240925	150600	12031484	1846	1846	1846	1846	0
343	20240925	150500	12031484	1846	1846	1846	1846	0
344	20240925	150400	12031484	1846	1846	1846	1846	1
345	20240925	150300	12029638	1830	1830	1830	1830	0
346	20240925	150200	12029638	1830	1830	1830	1830	0
347	20240925	150100	12029638	1830	1830	1830	1830	0
348	20240925	150000	12029638	1830	1830	1830	1830	0
349	20240925	145900	12029638	1830	1830	1830	1830	0
350	20240925	145800	12029638	1830	1830	1830	1830	0
351	20240925	145700	12029638	1830	1830	1830	1830	0
352	20240925	145600	12029638	1830	1830	1830	1830	0
353	20240925	145500	12029638	1830	1830	1830	1830	0
354	20240925	145400	12029638	1830	1830	1830	1830	0
355	20240925	145300	12029638	1830	1830	1830	1830	0
356	20240925	145200	12029638	1830	1830	1830	1830	0
357	20240925	145100	12029638	1830	1830	1830	1830	0
358	20240925	145000	12029638	1830	1830	1830	1830	0
359	20240925	144900	12029638	1830	1830	1830	1830	0
360	20240925	144800	12029638	1830	1830	1830	1830	0
361	20240925	144700	12029638	1830	1830	1830	1830	0
362	20240925	144600	12029638	1830	1830	1830	1830	0
363	20240925	144500	12029638	1830	1830	1830	1830	0
364	20240925	144400	12029638	1830	1831	1831	1830	10
365	20240925	144300	12011329	1847	1847	1847	1847	0
366	20240925	144200	12011329	1847	1847	1847	1847	0
367	20240925	144100	12011329	1847	1847	1847	1847	0
368	20240925	144000	12011329	1847	1847	1847	1847	0
369	20240925	143900	12011329	1847	1847	1847	1847	0
370	20240925	143800	12011329	1847	1847	1847	1847	0
371	20240925	143700	12011329	1847	1847	1847	1847	0
372	20240925	143600	12011329	1847	1847	1847	1847	0
373	20240925	143500	12011329	1847	1847	1847	1847	0
374	20240925	143400	12011329	1847	1847	1847	1847	0
375	20240925	143300	12011329	1847	1847	1847	1847	0
376	20240925	143200	12011329	1847	1847	1847	1847	18
377	20240925	143100	11978083	1847	1847	1847	1847	100
378	20240925	143000	11793383	1847	1847	1847	1847	0
379	20240925	142900	11793383	1847	1847	1847	1847	0
380	20240925	142800	11793383	1847	1847	1847	1847	0
381	20240925	142700	11793383	1847	1847	1847	1847	0
382	20240925	142600	11793383	1847	1847	1847	1847	0
383	20240925	142500	11793383	1847	1847	1847	1847	0
384	20240925	142400	11793383	1847	1847	1847	1847	0
385	20240925	142300	11793383	1847	1847	1847	1847	0
386	20240925	142200	11793383	1847	1847	1847	1847	0
387	20240925	142100	11793383	1847	1847	1847	1847	0
388	20240925	142000	11793383	1847	1847	1847	1847	0
389	20240925	141900	11793383	1847	1847	1847	1847	0
390	20240925	141800	11793383	1847	1847	1847	1847	0
391	20240925	141700	11793383	1847	1847	1847	1847	0
392	20240925	141600	11793383	1847	1847	1847	1847	0
393	20240925	141500	11793383	1847	1847	1847	1847	0
394	20240925	141400	11793383	1847	1847	1847	1847	0
395	20240925	141300	11793383	1847	1847	1847	1847	0
396	20240925	141200	11793383	1847	1847	1847	1847	0
397	20240925	141100	11793383	1847	1847	1847	1847	0
398	20240925	141000	11793383	1847	1847	1847	1847	0
399	20240925	140900	11793383	1847	1847	1847	1847	0
400	20240925	140800	11793383	1847	1847	1847	1847	0
401	20240925	140700	11793383	1847	1847	1847	1847	75
402	20240925	140600	11654858	1847	1847	1847	1847	0
403	20240925	140500	11654858	1847	1847	1847	1847	0
404	20240925	140400	11654858	1847	1847	1847	1847	0
405	20240925	140300	11654858	1847	1847	1847	1847	0
406	20240925	140200	11654858	1847	1847	1847	1847	1
407	20240925	140100	11653011	1828	1828	1828	1828	0
408	20240925	140000	11653011	1828	1828	1828	1828	0
409	20240925	135900	11653011	1828	1828	1828	1828	0
410	20240925	135800	11653011	1828	1828	1828	1828	0
411	20240925	135700	11653011	1828	1828	1828	1828	0
412	20240925	135600	11653011	1828	1828	1828	1828	0
413	20240925	135500	11653011	1828	1828	1828	1828	0
414	20240925	135400	11653011	1828	1828	1828	1828	0
415	20240925	135300	11653011	1828	1828	1828	1828	0
416	20240925	135200	11653011	1828	1828	1828	1828	0
417	20240925	135100	11653011	1828	1828	1828	1828	0
418	20240925	135000	11653011	1828	1828	1828	1828	0
419	20240925	134900	11653011	1828	1828	1828	1828	0
420	20240925	134800	11653011	1828	1828	1828	1828	0
421	20240925	134700	11653011	1828	1828	1828	1828	3
422	20240925	134600	11647527	1828	1828	1828	1828	0
423	20240925	134500	11647527	1828	1828	1828	1828	0
424	20240925	134400	11647527	1828	1828	1828	1828	0
425	20240925	134300	11647527	1828	1828	1828	1828	0
426	20240925	134200	11647527	1828	1828	1828	1828	0
427	20240925	134100	11647527	1828	1828	1828	1828	0
428	20240925	134000	11647527	1828	1828	1828	1828	0
429	20240925	133900	11647527	1828	1828	1828	1828	0
430	20240925	133800	11647527	1828	1828	1828	1828	0
431	20240925	133700	11647527	1828	1828	1828	1828	0
432	20240925	133600	11647527	1828	1828	1828	1828	0
433	20240925	133500	11647527	1828	1828	1828	1828	0
434	20240925	133400	11647527	1828	1828	1828	1828	2
435	20240925	133300	11643871	1828	1828	1828	1828	0
436	20240925	133200	11643871	1828	1828	1828	1828	0
437	20240925	133100	11643871	1828	1828	1828	1828	0
438	20240925	133000	11643871	1828	1828	1828	1828	0
439	20240925	132900	11643871	1828	1828	1828	1828	0
440	20240925	132800	11643871	1828	1828	1828	1828	0
441	20240925	132700	11643871	1828	1828	1828	1828	0
442	20240925	132600	11643871	1828	1828	1828	1828	0
443	20240925	132500	11643871	1828	1828	1828	1828	0
444	20240925	132400	11643871	1828	1828	1828	1828	0
445	20240925	132300	11643871	1828	1828	1828	1828	0
446	20240925	132200	11643871	1828	1828	1828	1828	0
447	20240925	132100	11643871	1828	1828	1828	1828	0
448	20240925	132000	11643871	1828	1828	1828	1828	0
449	20240925	131900	11643871	1828	1828	1828	1828	0
450	20240925	131800	11643871	1828	1828	1828	1828	0
451	20240925	131700	11643871	1828	1828	1828	1828	0
452	20240925	131600	11643871	1828	1828	1828	1828	0
453	20240925	131500	11643871	1828	1828	1828	1828	0
454	20240925	131400	11643871	1828	1828	1828	1828	0
455	20240925	131300	11643871	1828	1828	1828	1828	0
456	20240925	131200	11643871	1828	1828	1828	1828	9
457	20240925	131100	11627419	1851	1851	1851	1851	0
458	20240925	131000	11627419	1851	1851	1851	1851	0
459	20240925	130900	11627419	1851	1851	1851	1851	0
460	20240925	130800	11627419	1851	1851	1851	1851	0
461	20240925	130700	11627419	1851	1851	1851	1851	0
462	20240925	130600	11627419	1851	1851	1851	1851	0
463	20240925	130500	11627419	1851	1851	1851	1851	0
464	20240925	130400	11627419	1851	1851	1851	1851	0
465	20240925	130300	11627419	1851	1851	1851	1851	0
466	20240925	130200	11627419	1851	1851	1851	1851	0
467	20240925	130100	11627419	1851	1851	1851	1851	0
468	20240925	130000	11627419	1851	1851	1851	1851	0
469	20240925	125900	11627419	1851	1851	1851	1851	0
470	20240925	125800	11627419	1851	1851	1851	1851	0
471	20240925	125700	11627419	1851	1851	1851	1851	0
472	20240925	125600	11627419	1851	1851	1851	1851	0
473	20240925	125500	11627419	1851	1851	1851	1851	0
474	20240925	125400	11627419	1851	1851	1851	1851	0
475	20240925	125300	11627419	1851	1851	1851	1851	0
476	20240925	125200	11627419	1851	1851	1851	1851	0
477	20240925	125100	11627419	1851	1851	1851	1851	0
478	20240925	125000	11627419	1851	1851	1851	1851	0
479	20240925	124900	11627419	1851	1851	1851	1851	0
480	20240925	124800	11627419	1851	1851	1851	1851	0
481	20240925	124700	11627419	1851	1851	1851	1851	0
482	20240925	124600	11627419	1851	1851	1851	1851	0
483	20240925	124500	11627419	1851	1851	1851	1851	0
484	20240925	124400	11627419	1851	1851	1851	1851	0
485	20240925	124300	11627419	1851	1851	1851	1851	0
486	20240925	124200	11627419	1851	1851	1851	1851	0
487	20240925	124100	11627419	1851	1851	1851	1851	0
488	20240925	124000	11627419	1851	1851	1851	1851	0
489	20240925	123900	11627419	1851	1851	1851	1851	0
490	20240925	123800	11627419	1851	1851	1851	1851	0
491	20240925	123700	11627419	1851	1851	1851	1851	3
492	20240925	123600	11621866	1851	1851	1851	1851	0
493	20240925	123500	11621866	1851	1851	1851	1851	0
494	20240925	123400	11621866	1851	1851	1851	1851	0
495	20240925	123300	11621866	1851	1851	1851	1851	0
496	20240925	123200	11621866	1851	1851	1851	1851	0
497	20240925	123100	11621866	1851	1851	1851	1851	0
498	20240925	123000	11621866	1851	1851	1851	1851	0
499	20240925	122900	11621866	1851	1851	1851	1851	0
500	20240925	122800	11621866	1851	1851	1851	1851	0
501	20240925	122700	11621866	1851	1851	1851	1851	0
502	20240925	122600	11621866	1851	1851	1851	1851	0
503	20240925	122500	11621866	1851	1851	1851	1851	0
504	20240925	122400	11621866	1851	1850	1851	1850	100
505	20240925	122300	11436771	1851	1851	1851	1851	0
506	20240925	122200	11436771	1851	1851	1851	1851	0
507	20240925	122100	11436771	1851	1851	1851	1851	0
508	20240925	122000	11436771	1851	1851	1851	1851	0
509	20240925	121900	11436771	1851	1851	1851	1851	0
510	20240925	121800	11436771	1851	1851	1851	1851	0
511	20240925	121700	11436771	1851	1851	1851	1851	0
512	20240925	121600	11436771	1851	1851	1851	1851	0
513	20240925	121500	11436771	1851	1851	1851	1851	0
514	20240925	121400	11436771	1851	1851	1851	1851	0
515	20240925	121300	11436771	1851	1851	1851	1851	0
516	20240925	121200	11436771	1851	1851	1851	1851	0
517	20240925	121100	11436771	1851	1851	1851	1851	0
518	20240925	121000	11436771	1851	1851	1851	1851	0
519	20240925	120900	11436771	1851	1851	1851	1851	0
520	20240925	120800	11436771	1851	1851	1851	1851	0
521	20240925	120700	11436771	1851	1824	1851	1824	5000
522	20240925	120600	2203182	1824	1824	1824	1824	0
523	20240925	120500	2203182	1824	1824	1824	1824	0
524	20240925	120400	2203182	1824	1824	1824	1824	0
525	20240925	120300	2203182	1824	1824	1824	1824	0
526	20240925	120200	2203182	1824	1824	1824	1824	0
527	20240925	120100	2203182	1824	1824	1824	1824	0
528	20240925	120000	2203182	1824	1824	1824	1824	0
529	20240925	115900	2203182	1824	1824	1824	1824	0
530	20240925	115800	2203182	1824	1824	1824	1824	0
531	20240925	115700	2203182	1824	1824	1824	1824	0
532	20240925	115600	2203182	1824	1824	1824	1824	0
533	20240925	115500	2203182	1824	1824	1824	1824	0
534	20240925	115400	2203182	1824	1824	1824	1824	0
535	20240925	115300	2203182	1824	1824	1824	1824	0
536	20240925	115200	2203182	1824	1824	1824	1824	0
537	20240925	115100	2203182	1824	1824	1824	1824	1
538	20240925	115000	2201358	1824	1824	1824	1824	0
539	20240925	114900	2201358	1824	1824	1824	1824	120
540	20240925	114800	1982478	1824	1824	1824	1824	0
541	20240925	114700	1982478	1824	1824	1824	1824	0
542	20240925	114600	1982478	1824	1824	1824	1824	183
543	20240925	114500	1648686	1824	1824	1824	1824	0
544	20240925	114400	1648686	1824	1824	1824	1824	5
545	20240925	114300	1639566	1825	1825	1825	1825	0
546	20240925	114200	1639566	1825	1825	1825	1825	0
547	20240925	114100	1639566	1825	1825	1825	1825	0
548	20240925	114000	1639566	1825	1825	1825	1825	0
549	20240925	113900	1639566	1825	1825	1825	1825	0
550	20240925	113800	1639566	1825	1825	1825	1825	0
551	20240925	113700	1639566	1825	1825	1825	1825	0
552	20240925	113600	1639566	1825	1825	1825	1825	0
553	20240925	113500	1639566	1825	1825	1825	1825	0
554	20240925	113400	1639566	1825	1825	1825	1825	90
555	20240925	113300	1475316	1823	1823	1823	1823	0
556	20240925	113200	1475316	1823	1830	1830	1823	500
557	20240925	113100	562453	1850	1850	1850	1850	0
558	20240925	113000	562453	1850	1850	1850	1850	0
559	20240925	112900	562453	1850	1850	1850	1850	1
560	20240925	112800	560603	1857	1857	1857	1857	0
561	20240925	112700	560603	1857	1857	1857	1857	0
562	20240925	112600	560603	1857	1857	1857	1857	0
563	20240925	112500	560603	1857	1857	1857	1857	0
564	20240925	112400	560603	1857	1857	1857	1857	0
565	20240925	112300	560603	1857	1857	1857	1857	0
566	20240925	112200	560603	1857	1857	1857	1857	0
567	20240925	112100	560603	1857	1857	1857	1857	0
568	20240925	112000	560603	1857	1857	1857	1857	0
569	20240925	111900	560603	1857	1857	1857	1857	0
570	20240925	111800	560603	1857	1857	1857	1857	0
571	20240925	111700	560603	1857	1857	1857	1857	0
572	20240925	111600	560603	1857	1857	1857	1857	0
573	20240925	111500	560603	1857	1857	1857	1857	0
574	20240925	111400	560603	1857	1857	1857	1857	90
575	20240925	111300	393473	1850	1850	1850	1850	0
576	20240925	111200	393473	1850	1850	1850	1850	0
577	20240925	111100	393473	1850	1850	1850	1850	0
578	20240925	111000	393473	1850	1850	1850	1850	0
579	20240925	110900	393473	1850	1850	1850	1850	0
580	20240925	110800	393473	1850	1850	1850	1850	0
581	20240925	110700	393473	1850	1850	1850	1850	0
582	20240925	110600	393473	1850	1850	1850	1850	50
583	20240925	110500	300973	1858	1858	1858	1858	0
584	20240925	110400	300973	1858	1858	1858	1858	0
585	20240925	110300	300973	1858	1858	1858	1858	0
586	20240925	110200	300973	1858	1858	1858	1858	0
587	20240925	110100	300973	1858	1858	1858	1858	0
588	20240925	110000	300973	1858	1858	1858	1858	0
589	20240925	105900	300973	1858	1858	1858	1858	0
590	20240925	105800	300973	1858	1858	1858	1858	0
591	20240925	105700	300973	1858	1858	1858	1858	0
592	20240925	105600	300973	1858	1858	1858	1858	0
593	20240925	105500	300973	1858	1858	1858	1858	0
594	20240925	105400	300973	1858	1858	1858	1858	0
595	20240925	105300	300973	1858	1858	1858	1858	0
596	20240925	105200	300973	1858	1858	1858	1858	0
597	20240925	105100	300973	1858	1858	1858	1858	0
598	20240925	105000	300973	1858	1858	1858	1858	0
599	20240925	104900	300973	1858	1858	1858	1858	0
600	20240925	104800	300973	1858	1858	1858	1858	0
601	20240925	104700	300973	1858	1858	1858	1858	0
602	20240925	104600	300973	1858	1858	1858	1858	0
603	20240925	104500	300973	1858	1858	1858	1858	0
604	20240925	104400	300973	1858	1858	1858	1858	0
605	20240925	104300	300973	1858	1858	1858	1858	0
606	20240925	104200	300973	1858	1858	1858	1858	0
607	20240925	104100	300973	1858	1858	1858	1858	0
608	20240925	104000	300973	1858	1858	1858	1858	0
609	20240925	103900	300973	1858	1858	1858	1858	0
610	20240925	103800	300973	1858	1858	1858	1858	0
611	20240925	103700	300973	1858	1858	1858	1858	0
612	20240925	103600	300973	1858	1858	1858	1858	0
613	20240925	103500	300973	1858	1858	1858	1858	0
614	20240925	103400	300973	1858	1858	1858	1858	0
615	20240925	103300	300973	1858	1858	1858	1858	0
616	20240925	103200	300973	1858	1858	1858	1858	0
617	20240925	103100	300973	1858	1858	1858	1858	0
618	20240925	103000	300973	1858	1858	1858	1858	0
619	20240925	102900	300973	1858	1858	1858	1858	0
620	20240925	102800	300973	1858	1858	1858	1858	0
621	20240925	102700	300973	1858	1858	1858	1858	0
622	20240925	102600	300973	1858	1858	1858	1858	0
623	20240925	102500	300973	1858	1858	1858	1858	0
624	20240925	102400	300973	1858	1858	1858	1858	0
625	20240925	102300	300973	1858	1858	1858	1858	0
626	20240925	102200	300973	1858	1858	1858	1858	0
627	20240925	102100	300973	1858	1858	1858	1858	0
628	20240925	102000	300973	1858	1858	1858	1858	0
629	20240925	101900	300973	1858	1858	1858	1858	0
630	20240925	101800	300973	1858	1858	1858	1858	5
631	20240925	101700	291683	1858	1858	1858	1858	0
632	20240925	101600	291683	1858	1858	1858	1858	0
633	20240925	101500	291683	1858	1858	1858	1858	0
634	20240925	101400	291683	1858	1858	1858	1858	0
635	20240925	101300	291683	1858	1858	1858	1858	0
636	20240925	101200	291683	1858	1858	1858	1858	0
637	20240925	101100	291683	1858	1858	1858	1858	0
638	20240925	101000	291683	1858	1858	1858	1858	0
639	20240925	100900	291683	1858	1858	1858	1858	0
640	20240925	100800	291683	1858	1858	1858	1858	0
641	20240925	100700	291683	1858	1858	1858	1858	0
642	20240925	100600	291683	1858	1858	1858	1858	0
643	20240925	100500	291683	1858	1858	1858	1858	0
644	20240925	100400	291683	1858	1858	1858	1858	0
645	20240925	100300	291683	1858	1858	1858	1858	0
646	20240925	100200	291683	1858	1858	1858	1858	1
647	20240925	100100	289825	1863	1863	1863	1863	0
648	20240925	100000	289825	1863	1863	1863	1863	0
649	20240925	095900	289825	1863	1863	1863	1863	0
650	20240925	095800	289825	1863	1863	1863	1863	0
651	20240925	095700	289825	1863	1863	1863	1863	0
652	20240925	095600	289825	1863	1863	1863	1863	0
653	20240925	095500	289825	1863	1863	1863	1863	0
654	20240925	095400	289825	1863	1863	1863	1863	0
655	20240925	095300	289825	1863	1863	1863	1863	0
656	20240925	095200	289825	1863	1863	1863	1863	0
657	20240925	095100	289825	1863	1863	1863	1863	0
658	20240925	095000	289825	1863	1863	1863	1863	0
659	20240925	094900	289825	1863	1863	1863	1863	0
660	20240925	094800	289825	1863	1863	1863	1863	0
661	20240925	094700	289825	1863	1863	1863	1863	0
662	20240925	094600	289825	1863	1863	1863	1863	0
663	20240925	094500	289825	1863	1863	1863	1863	0
664	20240925	094400	289825	1863	1863	1863	1863	0
665	20240925	094300	289825	1863	1863	1863	1863	0
666	20240925	094200	289825	1863	1863	1863	1863	0
667	20240925	094100	289825	1863	1863	1863	1863	7
668	20240925	094000	276784	1868	1868	1868	1868	0
669	20240925	093900	276784	1868	1868	1868	1868	0
670	20240925	093800	276784	1868	1868	1868	1868	0
671	20240925	093700	276784	1868	1868	1868	1868	0
672	20240925	093600	276784	1868	1868	1868	1868	0
673	20240925	093500	276784	1868	1868	1868	1868	0
674	20240925	093400	276784	1868	1868	1868	1868	0
675	20240925	093300	276784	1868	1868	1868	1868	0
676	20240925	093200	276784	1868	1868	1868	1868	0
677	20240925	093100	276784	1868	1868	1868	1868	0
678	20240925	093000	276784	1868	1868	1868	1868	0
679	20240925	092900	276784	1868	1868	1868	1868	0
680	20240925	092800	276784	1868	1868	1868	1868	0
681	20240925	092700	276784	1868	1868	1868	1868	0
682	20240925	092600	276784	1868	1868	1868	1868	0
683	20240925	092500	276784	1868	1868	1868	1868	0
684	20240925	092400	276784	1868	1868	1868	1868	0
685	20240925	092300	276784	1868	1868	1868	1868	0
686	20240925	092200	276784	1868	1868	1868	1868	0
687	20240925	092100	276784	1868	1868	1868	1868	0
688	20240925	092000	276784	1868	1868	1868	1868	0
689	20240925	091900	276784	1868	1868	1868	1868	0
690	20240925	091800	276784	1868	1868	1868	1868	5
691	20240925	091700	267444	1812	1812	1812	1812	0
692	20240925	091600	267444	1812	1812	1812	1812	0
693	20240925	091500	267444	1812	1812	1812	1812	0
694	20240925	091400	267444	1812	1812	1812	1812	0
695	20240925	091300	267444	1812	1812	1812	1812	0
696	20240925	091200	267444	1812	1812	1812	1812	0
697	20240925	091100	267444	1812	1812	1812	1812	10
698	20240925	091000	249324	1812	1812	1812	1812	0
699	20240925	090900	249324	1812	1820	1820	1812	12
700	20240925	090800	227540	1835	1835	1835	1835	0
701	20240925	090700	227540	1835	1835	1835	1835	118
702	20240925	090600	11010	1835	1835	1835	1835	0
703	20240925	090500	11010	1835	1835	1835	1835	0
704	20240925	090400	11010	1835	1835	1835	1835	0
705	20240925	090300	11010	1835	1835	1835	1835	0
706	20240925	090200	11010	1835	1835	1835	1835	0
707	20240925	090100	11010	1835	1835	1835	1835	0
708	20240925	090000	11010	1835	1835	1835	1835	6