KissMeData/221840/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204600	4203824	1867	1867	1867	1867	25
3	20240927	204500	4203824	1867	1867	1867	1867	0
4	20240927	204400	4203824	1867	1867	1867	1867	0
5	20240927	204300	4203824	1867	1867	1867	1867	0
6	20240927	204200	4203824	1867	1867	1867	1867	0
7	20240927	204100	4203824	1867	1867	1867	1867	0
8	20240927	204000	4203824	1867	1867	1867	1867	0
9	20240927	203900	4203824	1867	1867	1867	1867	0
10	20240927	203800	4203824	1867	1867	1867	1867	0
11	20240927	203700	4203824	1867	1867	1867	1867	0
12	20240927	203600	4203824	1867	1867	1867	1867	0
13	20240927	203500	4203824	1867	1867	1867	1867	0
14	20240927	203400	4203824	1867	1867	1867	1867	0
15	20240927	203300	4203824	1867	1867	1867	1867	0
16	20240927	203200	4203824	1867	1867	1867	1867	0
17	20240927	203100	4203824	1867	1867	1867	1867	0
18	20240927	203000	4203824	1867	1867	1867	1867	0
19	20240927	202900	4203824	1867	1867	1867	1867	0
20	20240927	202800	4203824	1867	1867	1867	1867	0
21	20240927	202700	4203824	1867	1867	1867	1867	0
22	20240927	202600	4203824	1867	1867	1867	1867	0
23	20240927	202500	4203824	1867	1867	1867	1867	0
24	20240927	202400	4203824	1867	1867	1867	1867	0
25	20240927	202300	4203824	1867	1867	1867	1867	0
26	20240927	202200	4203824	1867	1867	1867	1867	0
27	20240927	202100	4203824	1867	1867	1867	1867	0
28	20240927	202000	4203824	1867	1867	1867	1867	0
29	20240927	201900	4203824	1867	1867	1867	1867	0
30	20240927	201800	4203824	1867	1867	1867	1867	0
31	20240927	201700	4203824	1867	1867	1867	1867	0
32	20240927	201600	4203824	1867	1867	1867	1867	25
33	20240927	201500	4203824	1867	1867	1867	1867	0
34	20240927	201400	4203824	1867	1867	1867	1867	0
35	20240927	201300	4203824	1867	1867	1867	1867	0
36	20240927	201200	4203824	1867	1867	1867	1867	0
37	20240927	201100	4203824	1867	1867	1867	1867	0
38	20240927	201000	4203824	1867	1867	1867	1867	0
39	20240927	200900	4203824	1867	1867	1867	1867	0
40	20240927	200800	4203824	1867	1867	1867	1867	0
41	20240927	200700	4203824	1867	1867	1867	1867	0
42	20240927	200600	4203824	1867	1867	1867	1867	0
43	20240927	200500	4203824	1867	1867	1867	1867	0
44	20240927	200400	4203824	1867	1867	1867	1867	0
45	20240927	200300	4203824	1867	1867	1867	1867	0
46	20240927	200200	4203824	1867	1867	1867	1867	0
47	20240927	200100	4203824	1867	1867	1867	1867	0
48	20240927	200000	4203824	1867	1867	1867	1867	0
49	20240927	195900	4203824	1867	1867	1867	1867	0
50	20240927	195800	4203824	1867	1867	1867	1867	0
51	20240927	195700	4203824	1867	1867	1867	1867	0
52	20240927	195600	4203824	1867	1867	1867	1867	0
53	20240927	195500	4203824	1867	1867	1867	1867	0
54	20240927	195400	4203824	1867	1867	1867	1867	0
55	20240927	195300	4203824	1867	1867	1867	1867	0
56	20240927	195200	4203824	1867	1867	1867	1867	0
57	20240927	195100	4203824	1867	1867	1867	1867	0
58	20240927	195000	4203824	1867	1867	1867	1867	0
59	20240927	194900	4203824	1867	1867	1867	1867	0
60	20240927	194800	4203824	1867	1867	1867	1867	0
61	20240927	194700	4203824	1867	1867	1867	1867	0
62	20240927	194600	4203824	1867	1867	1867	1867	25
63	20240927	194500	4203824	1867	1867	1867	1867	0
64	20240927	194400	4203824	1867	1867	1867	1867	0
65	20240927	194300	4203824	1867	1867	1867	1867	0
66	20240927	194200	4203824	1867	1867	1867	1867	0
67	20240927	194100	4203824	1867	1867	1867	1867	0
68	20240927	194000	4203824	1867	1867	1867	1867	0
69	20240927	193900	4203824	1867	1867	1867	1867	0
70	20240927	193800	4203824	1867	1867	1867	1867	0
71	20240927	193700	4203824	1867	1867	1867	1867	0
72	20240927	193600	4203824	1867	1867	1867	1867	0
73	20240927	193500	4203824	1867	1867	1867	1867	0
74	20240927	193400	4203824	1867	1867	1867	1867	0
75	20240927	193300	4203824	1867	1867	1867	1867	0
76	20240927	193200	4203824	1867	1867	1867	1867	0
77	20240927	193100	4203824	1867	1867	1867	1867	0
78	20240927	193000	4203824	1867	1867	1867	1867	0
79	20240927	192900	4203824	1867	1867	1867	1867	0
80	20240927	192800	4203824	1867	1867	1867	1867	0
81	20240927	192700	4203824	1867	1867	1867	1867	0
82	20240927	192600	4203824	1867	1867	1867	1867	0
83	20240927	192500	4203824	1867	1867	1867	1867	0
84	20240927	192400	4203824	1867	1867	1867	1867	0
85	20240927	192300	4203824	1867	1867	1867	1867	0
86	20240927	192200	4203824	1867	1867	1867	1867	0
87	20240927	192100	4203824	1867	1867	1867	1867	0
88	20240927	192000	4203824	1867	1867	1867	1867	0
89	20240927	191900	4203824	1867	1867	1867	1867	0
90	20240927	191800	4203824	1867	1867	1867	1867	0
91	20240927	191700	4203824	1867	1867	1867	1867	0
92	20240927	191600	4203824	1867	1867	1867	1867	25
93	20240927	191500	4203824	1867	1867	1867	1867	0
94	20240927	191400	4203824	1867	1867	1867	1867	0
95	20240927	191300	4203824	1867	1867	1867	1867	0
96	20240927	191200	4203824	1867	1867	1867	1867	0
97	20240927	191100	4203824	1867	1867	1867	1867	0
98	20240927	191000	4203824	1867	1867	1867	1867	0
99	20240927	190900	4203824	1867	1867	1867	1867	0
100	20240927	190800	4203824	1867	1867	1867	1867	0
101	20240927	190700	4203824	1867	1867	1867	1867	0
102	20240927	190600	4203824	1867	1867	1867	1867	0
103	20240927	190500	4203824	1867	1867	1867	1867	0
104	20240927	190400	4203824	1867	1867	1867	1867	0
105	20240927	190300	4203824	1867	1867	1867	1867	0
106	20240927	190200	4203824	1867	1867	1867	1867	0
107	20240927	190100	4203824	1867	1867	1867	1867	0
108	20240927	190000	4203824	1867	1867	1867	1867	0
109	20240927	185900	4203824	1867	1867	1867	1867	0
110	20240927	185800	4203824	1867	1867	1867	1867	0
111	20240927	185700	4203824	1867	1867	1867	1867	0
112	20240927	185600	4203824	1867	1867	1867	1867	0
113	20240927	185500	4203824	1867	1867	1867	1867	0
114	20240927	185400	4203824	1867	1867	1867	1867	0
115	20240927	185300	4203824	1867	1867	1867	1867	0
116	20240927	185200	4203824	1867	1867	1867	1867	0
117	20240927	185100	4203824	1867	1867	1867	1867	0
118	20240927	185000	4203824	1867	1867	1867	1867	0
119	20240927	184900	4203824	1867	1867	1867	1867	0
120	20240927	184800	4203824	1867	1867	1867	1867	0
121	20240927	184700	4203824	1867	1867	1867	1867	0
122	20240927	184600	4203824	1867	1867	1867	1867	25
123	20240927	184500	4203824	1867	1867	1867	1867	0
124	20240927	184400	4203824	1867	1867	1867	1867	0
125	20240927	184300	4203824	1867	1867	1867	1867	0
126	20240927	184200	4203824	1867	1867	1867	1867	0
127	20240927	184100	4203824	1867	1867	1867	1867	0
128	20240927	184000	4203824	1867	1867	1867	1867	0
129	20240927	183900	4203824	1867	1867	1867	1867	0
130	20240927	183800	4203824	1867	1867	1867	1867	0
131	20240927	183700	4203824	1867	1867	1867	1867	0
132	20240927	183600	4203824	1867	1867	1867	1867	0
133	20240927	183500	4203824	1867	1867	1867	1867	0
134	20240927	183400	4203824	1867	1867	1867	1867	0
135	20240927	183300	4203824	1867	1867	1867	1867	0
136	20240927	183200	4203824	1867	1867	1867	1867	0
137	20240927	183100	4203824	1867	1867	1867	1867	0
138	20240927	183000	4203824	1867	1867	1867	1867	0
139	20240927	182900	4203824	1867	1867	1867	1867	0
140	20240927	182800	4203824	1867	1867	1867	1867	0
141	20240927	182700	4203824	1867	1867	1867	1867	0
142	20240927	182600	4203824	1867	1867	1867	1867	0
143	20240927	182500	4203824	1867	1867	1867	1867	0
144	20240927	182400	4203824	1867	1867	1867	1867	0
145	20240927	182300	4203824	1867	1867	1867	1867	0
146	20240927	182200	4203824	1867	1867	1867	1867	0
147	20240927	182100	4203824	1867	1867	1867	1867	0
148	20240927	182000	4203824	1867	1867	1867	1867	0
149	20240927	181900	4203824	1867	1867	1867	1867	0
150	20240927	181800	4203824	1867	1867	1867	1867	0
151	20240927	181700	4203824	1867	1867	1867	1867	0
152	20240927	181600	4203824	1867	1867	1867	1867	25
153	20240927	181500	4203824	1867	1867	1867	1867	0
154	20240927	181400	4203824	1867	1867	1867	1867	0
155	20240927	181300	4203824	1867	1867	1867	1867	0
156	20240927	181200	4203824	1867	1867	1867	1867	0
157	20240927	181100	4203824	1867	1867	1867	1867	0
158	20240927	181000	4203824	1867	1867	1867	1867	0
159	20240927	180900	4203824	1867	1867	1867	1867	0
160	20240927	180800	4203824	1867	1867	1867	1867	0
161	20240927	180700	4203824	1867	1867	1867	1867	0
162	20240927	180600	4203824	1867	1867	1867	1867	0
163	20240927	180500	4203824	1867	1867	1867	1867	0
164	20240927	180400	4203824	1867	1867	1867	1867	0
165	20240927	180300	4203824	1867	1867	1867	1867	0
166	20240927	180200	4203824	1867	1867	1867	1867	0
167	20240927	180100	4203824	1867	1867	1867	1867	0
168	20240927	180000	4203824	1867	1867	1867	1867	0
169	20240927	175900	4203824	1867	1867	1867	1867	0
170	20240927	175800	4203824	1867	1867	1867	1867	0
171	20240927	175700	4203824	1867	1867	1867	1867	0
172	20240927	175600	4203824	1867	1867	1867	1867	0
173	20240927	175500	4203824	1867	1867	1867	1867	0
174	20240927	175400	4203824	1867	1867	1867	1867	0
175	20240927	175300	4203824	1867	1867	1867	1867	0
176	20240927	175200	4203824	1867	1867	1867	1867	0
177	20240927	175100	4203824	1867	1867	1867	1867	0
178	20240927	175000	4203824	1867	1867	1867	1867	0
179	20240927	174900	4203824	1867	1867	1867	1867	0
180	20240927	174800	4203824	1867	1867	1867	1867	0
181	20240927	174700	4203824	1867	1867	1867	1867	0
182	20240927	174600	4203824	1867	1867	1867	1867	25
183	20240927	174500	4203824	1867	1867	1867	1867	0
184	20240927	174400	4203824	1867	1867	1867	1867	0
185	20240927	174300	4203824	1867	1867	1867	1867	0
186	20240927	174200	4203824	1867	1867	1867	1867	0
187	20240927	174100	4203824	1867	1867	1867	1867	0
188	20240927	174000	4203824	1867	1867	1867	1867	0
189	20240927	173900	4203824	1867	1867	1867	1867	0
190	20240927	173800	4203824	1867	1867	1867	1867	0
191	20240927	173700	4203824	1867	1867	1867	1867	0
192	20240927	173600	4203824	1867	1867	1867	1867	0
193	20240927	173500	4203824	1867	1867	1867	1867	0
194	20240927	173400	4203824	1867	1867	1867	1867	0
195	20240927	173300	4203824	1867	1867	1867	1867	0
196	20240927	173200	4203824	1867	1867	1867	1867	0
197	20240927	173100	4203824	1867	1867	1867	1867	0
198	20240927	173000	4203824	1867	1867	1867	1867	0
199	20240927	172900	4203824	1867	1867	1867	1867	0
200	20240927	172800	4203824	1867	1867	1867	1867	0
201	20240927	172700	4203824	1867	1867	1867	1867	0
202	20240927	172600	4203824	1867	1867	1867	1867	0
203	20240927	172500	4203824	1867	1867	1867	1867	0
204	20240927	172400	4203824	1867	1867	1867	1867	0
205	20240927	172300	4203824	1867	1867	1867	1867	0
206	20240927	172200	4203824	1867	1867	1867	1867	0
207	20240927	172100	4203824	1867	1867	1867	1867	0
208	20240927	172000	4203824	1867	1867	1867	1867	0
209	20240927	171900	4203824	1867	1867	1867	1867	0
210	20240927	171800	4203824	1867	1867	1867	1867	0
211	20240927	171700	4203824	1867	1867	1867	1867	0
212	20240927	171600	4203824	1867	1867	1867	1867	25
213	20240927	171500	4203824	1867	1867	1867	1867	0
214	20240927	171400	4203824	1867	1867	1867	1867	0
215	20240927	171300	4203824	1867	1867	1867	1867	0
216	20240927	171200	4203824	1867	1867	1867	1867	0
217	20240927	171100	4203824	1867	1867	1867	1867	0
218	20240927	171000	4203824	1867	1867	1867	1867	0
219	20240927	170900	4203824	1867	1867	1867	1867	0
220	20240927	170800	4203824	1867	1867	1867	1867	0
221	20240927	170700	4203824	1867	1867	1867	1867	0
222	20240927	170600	4203824	1867	1867	1867	1867	0
223	20240927	170500	4203824	1867	1867	1867	1867	0
224	20240927	170400	4203824	1867	1867	1867	1867	0
225	20240927	170300	4203824	1867	1867	1867	1867	0
226	20240927	170200	4203824	1867	1867	1867	1867	0
227	20240927	170100	4203824	1867	1867	1867	1867	0
228	20240927	170000	4203824	1867	1867	1867	1867	0
229	20240927	165900	4203824	1867	1867	1867	1867	0
230	20240927	165800	4203824	1867	1867	1867	1867	0
231	20240927	165700	4203824	1867	1867	1867	1867	0
232	20240927	165600	4203824	1867	1867	1867	1867	0
233	20240927	165500	4203824	1867	1867	1867	1867	0
234	20240927	165400	4203824	1867	1867	1867	1867	0
235	20240927	165300	4203824	1867	1867	1867	1867	0
236	20240927	165200	4203824	1867	1867	1867	1867	0
237	20240927	165100	4203824	1867	1867	1867	1867	0
238	20240927	165000	4203824	1867	1867	1867	1867	0
239	20240927	164900	4203824	1867	1867	1867	1867	0
240	20240927	164800	4203824	1867	1867	1867	1867	0
241	20240927	164700	4203824	1867	1867	1867	1867	0
242	20240927	164600	4203824	1867	1867	1867	1867	25
243	20240927	164500	4203824	1867	1867	1867	1867	0
244	20240927	164400	4203824	1867	1867	1867	1867	0
245	20240927	164300	4203824	1867	1867	1867	1867	0
246	20240927	164200	4203824	1867	1867	1867	1867	0
247	20240927	164100	4203824	1867	1867	1867	1867	0
248	20240927	164000	4203824	1867	1867	1867	1867	0
249	20240927	163900	4203824	1867	1867	1867	1867	0
250	20240927	163800	4203824	1867	1867	1867	1867	0
251	20240927	163700	4203824	1867	1867	1867	1867	0
252	20240927	163600	4203824	1867	1867	1867	1867	0
253	20240927	163500	4203824	1867	1867	1867	1867	0
254	20240927	163400	4203824	1867	1867	1867	1867	0
255	20240927	163300	4203824	1867	1867	1867	1867	0
256	20240927	163200	4203824	1867	1867	1867	1867	0
257	20240927	163100	4203824	1867	1867	1867	1867	0
258	20240927	163000	4203824	1867	1867	1867	1867	0
259	20240927	162900	4203824	1867	1867	1867	1867	0
260	20240927	162800	4203824	1867	1867	1867	1867	0
261	20240927	162700	4203824	1867	1867	1867	1867	0
262	20240927	162600	4203824	1867	1867	1867	1867	0
263	20240927	162500	4203824	1867	1867	1867	1867	0
264	20240927	162400	4203824	1867	1867	1867	1867	0
265	20240927	162300	4203824	1867	1867	1867	1867	0
266	20240927	162200	4203824	1867	1867	1867	1867	0
267	20240927	162100	4203824	1867	1867	1867	1867	0
268	20240927	162000	4203824	1867	1867	1867	1867	0
269	20240927	161900	4203824	1867	1867	1867	1867	0
270	20240927	161800	4203824	1867	1867	1867	1867	0
271	20240927	161700	4203824	1867	1867	1867	1867	0
272	20240927	161600	4203824	1867	1867	1867	1867	25
273	20240927	161500	4203824	1867	1867	1867	1867	0
274	20240927	161400	4203824	1867	1867	1867	1867	0
275	20240927	161300	4203824	1867	1867	1867	1867	0
276	20240927	161200	4203824	1867	1867	1867	1867	0
277	20240927	161100	4203824	1867	1867	1867	1867	0
278	20240927	161000	4203824	1867	1867	1867	1867	0
279	20240927	160900	4203824	1867	1867	1867	1867	0
280	20240927	160800	4203824	1867	1867	1867	1867	0
281	20240927	160700	4203824	1867	1867	1867	1867	0
282	20240927	160600	4203824	1867	1867	1867	1867	0
283	20240927	160500	4203824	1867	1867	1867	1867	0
284	20240927	160400	4203824	1867	1867	1867	1867	0
285	20240927	160300	4203824	1867	1867	1867	1867	0
286	20240927	160200	4203824	1867	1867	1867	1867	0
287	20240927	160100	4203824	1867	1867	1867	1867	0
288	20240927	160000	4203824	1867	1867	1867	1867	0
289	20240927	155900	4203824	1867	1867	1867	1867	0
290	20240927	155800	4203824	1867	1867	1867	1867	0
291	20240927	155700	4203824	1867	1867	1867	1867	0
292	20240927	155600	4203824	1867	1867	1867	1867	0
293	20240927	155500	4203824	1867	1867	1867	1867	0
294	20240927	155400	4203824	1867	1867	1867	1867	0
295	20240927	155300	4203824	1867	1867	1867	1867	0
296	20240927	155200	4203824	1867	1867	1867	1867	0
297	20240927	155100	4203824	1867	1867	1867	1867	0
298	20240927	155000	4203824	1867	1867	1867	1867	0
299	20240927	154900	4203824	1867	1867	1867	1867	0
300	20240927	154800	4203824	1867	1867	1867	1867	0
301	20240927	154700	4203824	1867	1867	1867	1867	0
302	20240927	154600	4203824	1867	1867	1867	1867	25
303	20240927	154500	4203824	1867	1867	1867	1867	0
304	20240927	154400	4203824	1867	1867	1867	1867	0
305	20240927	154300	4203824	1867	1867	1867	1867	0
306	20240927	154200	4203824	1867	1867	1867	1867	0
307	20240927	154100	4203824	1867	1867	1867	1867	0
308	20240927	154000	4203824	1867	1867	1867	1867	0
309	20240927	153900	4203824	1867	1867	1867	1867	0
310	20240927	153800	4203824	1867	1867	1867	1867	0
311	20240927	153700	4203824	1867	1867	1867	1867	0
312	20240927	153600	4203824	1867	1867	1867	1867	0
313	20240927	153500	4203824	1867	1867	1867	1867	0
314	20240927	153400	4203824	1867	1867	1867	1867	0
315	20240927	153300	4203824	1867	1867	1867	1867	0
316	20240927	153200	4203824	1867	1867	1867	1867	0
317	20240927	153100	4203824	1867	1867	1867	1867	0
318	20240927	153000	4203824	1867	1867	1867	1867	25
319	20240927	152900	4157149	1868	1868	1868	1868	0
320	20240927	152800	4157149	1868	1868	1868	1868	0
321	20240927	152700	4157149	1868	1868	1868	1868	0
322	20240927	152600	4157149	1868	1868	1868	1868	0
323	20240927	152500	4157149	1868	1868	1868	1868	0
324	20240927	152400	4157149	1868	1868	1868	1868	0
325	20240927	152300	4157149	1868	1868	1868	1868	0
326	20240927	152200	4157149	1868	1868	1868	1868	0
327	20240927	152100	4157149	1868	1868	1868	1868	0
328	20240927	152000	4157149	1868	1868	1868	1868	0
329	20240927	151900	4157149	1868	1868	1868	1868	0
330	20240927	151800	4157149	1868	1868	1868	1868	0
331	20240927	151700	4157149	1868	1868	1868	1868	0
332	20240927	151600	4157149	1868	1868	1868	1868	0
333	20240927	151500	4157149	1868	1868	1868	1868	0
334	20240927	151400	4157149	1868	1868	1868	1868	0
335	20240927	151300	4157149	1868	1868	1868	1868	0
336	20240927	151200	4157149	1868	1868	1868	1868	0
337	20240927	151100	4157149	1868	1868	1868	1868	0
338	20240927	151000	4157149	1868	1868	1868	1868	8
339	20240927	150900	4142205	1870	1870	1870	1870	0
340	20240927	150800	4142205	1870	1870	1870	1870	0
341	20240927	150700	4142205	1870	1870	1870	1870	0
342	20240927	150600	4142205	1870	1870	1870	1870	0
343	20240927	150500	4142205	1870	1870	1870	1870	0
344	20240927	150400	4142205	1870	1870	1870	1870	0
345	20240927	150300	4142205	1870	1870	1870	1870	0
346	20240927	150200	4142205	1870	1870	1870	1870	0
347	20240927	150100	4142205	1870	1870	1870	1870	0
348	20240927	150000	4142205	1870	1870	1870	1870	0
349	20240927	145900	4142205	1870	1870	1870	1870	0
350	20240927	145800	4142205	1870	1870	1870	1870	0
351	20240927	145700	4142205	1870	1870	1870	1870	0
352	20240927	145600	4142205	1870	1870	1870	1870	0
353	20240927	145500	4142205	1870	1870	1870	1870	0
354	20240927	145400	4142205	1870	1870	1870	1870	0
355	20240927	145300	4142205	1870	1870	1870	1870	0
356	20240927	145200	4142205	1870	1870	1870	1870	0
357	20240927	145100	4142205	1870	1870	1870	1870	0
358	20240927	145000	4142205	1870	1870	1870	1870	0
359	20240927	144900	4142205	1870	1870	1870	1870	0
360	20240927	144800	4142205	1870	1870	1870	1870	0
361	20240927	144700	4142205	1870	1870	1870	1870	0
362	20240927	144600	4142205	1870	1870	1870	1870	0
363	20240927	144500	4142205	1870	1870	1870	1870	0
364	20240927	144400	4142205	1870	1870	1870	1870	0
365	20240927	144300	4142205	1870	1870	1870	1870	0
366	20240927	144200	4142205	1870	1870	1870	1870	0
367	20240927	144100	4142205	1870	1870	1870	1870	40
368	20240927	144000	4067405	1870	1870	1870	1870	0
369	20240927	143900	4067405	1870	1870	1870	1870	0
370	20240927	143800	4067405	1870	1870	1870	1870	0
371	20240927	143700	4067405	1870	1870	1870	1870	0
372	20240927	143600	4067405	1870	1870	1870	1870	0
373	20240927	143500	4067405	1870	1870	1870	1870	0
374	20240927	143400	4067405	1870	1870	1870	1870	0
375	20240927	143300	4067405	1870	1870	1870	1870	0
376	20240927	143200	4067405	1870	1870	1870	1870	0
377	20240927	143100	4067405	1870	1870	1870	1870	0
378	20240927	143000	4067405	1870	1870	1870	1870	0
379	20240927	142900	4067405	1870	1870	1870	1870	0
380	20240927	142800	4067405	1870	1870	1870	1870	0
381	20240927	142700	4067405	1870	1870	1870	1870	0
382	20240927	142600	4067405	1870	1870	1870	1870	0
383	20240927	142500	4067405	1870	1870	1870	1870	0
384	20240927	142400	4067405	1870	1870	1870	1870	0
385	20240927	142300	4067405	1870	1870	1870	1870	0
386	20240927	142200	4067405	1870	1870	1870	1870	0
387	20240927	142100	4067405	1870	1870	1870	1870	0
388	20240927	142000	4067405	1870	1870	1870	1870	0
389	20240927	141900	4067405	1870	1870	1870	1870	0
390	20240927	141800	4067405	1870	1870	1870	1870	0
391	20240927	141700	4067405	1870	1870	1870	1870	0
392	20240927	141600	4067405	1870	1870	1870	1870	0
393	20240927	141500	4067405	1870	1870	1870	1870	0
394	20240927	141400	4067405	1870	1870	1870	1870	500
395	20240927	141300	3132405	1869	1869	1869	1869	0
396	20240927	141200	3132405	1869	1869	1869	1869	10
397	20240927	141100	3113715	1869	1869	1869	1869	0
398	20240927	141000	3113715	1869	1869	1869	1869	0
399	20240927	140900	3113715	1869	1869	1869	1869	0
400	20240927	140800	3113715	1869	1869	1869	1869	0
401	20240927	140700	3113715	1869	1869	1869	1869	0
402	20240927	140600	3113715	1869	1869	1869	1869	1
403	20240927	140500	3111846	1870	1870	1870	1870	0
404	20240927	140400	3111846	1870	1870	1870	1870	0
405	20240927	140300	3111846	1870	1870	1870	1870	0
406	20240927	140200	3111846	1870	1870	1870	1870	0
407	20240927	140100	3111846	1870	1870	1870	1870	0
408	20240927	140000	3111846	1870	1870	1870	1870	0
409	20240927	135900	3111846	1870	1870	1870	1870	0
410	20240927	135800	3111846	1870	1870	1870	1870	0
411	20240927	135700	3111846	1870	1870	1870	1870	0
412	20240927	135600	3111846	1870	1870	1870	1870	0
413	20240927	135500	3111846	1870	1870	1870	1870	0
414	20240927	135400	3111846	1870	1870	1870	1870	0
415	20240927	135300	3111846	1870	1870	1870	1870	0
416	20240927	135200	3111846	1870	1870	1870	1870	1
417	20240927	135100	3109976	1870	1870	1870	1870	0
418	20240927	135000	3109976	1870	1870	1870	1870	0
419	20240927	134900	3109976	1870	1870	1870	1870	0
420	20240927	134800	3109976	1870	1870	1870	1870	0
421	20240927	134700	3109976	1870	1870	1870	1870	0
422	20240927	134600	3109976	1870	1867	1870	1867	23
423	20240927	134500	3066990	1860	1860	1860	1860	0
424	20240927	134400	3066990	1860	1860	1860	1860	0
425	20240927	134300	3066990	1860	1860	1860	1860	0
426	20240927	134200	3066990	1860	1860	1860	1860	0
427	20240927	134100	3066990	1860	1860	1860	1860	0
428	20240927	134000	3066990	1860	1860	1860	1860	0
429	20240927	133900	3066990	1860	1860	1860	1860	0
430	20240927	133800	3066990	1860	1860	1860	1860	0
431	20240927	133700	3066990	1860	1860	1860	1860	0
432	20240927	133600	3066990	1860	1860	1860	1860	0
433	20240927	133500	3066990	1860	1860	1860	1860	0
434	20240927	133400	3066990	1860	1860	1860	1860	0
435	20240927	133300	3066990	1860	1860	1860	1860	0
436	20240927	133200	3066990	1860	1860	1860	1860	0
437	20240927	133100	3066990	1860	1860	1860	1860	0
438	20240927	133000	3066990	1860	1860	1860	1860	0
439	20240927	132900	3066990	1860	1860	1860	1860	0
440	20240927	132800	3066990	1860	1860	1860	1860	0
441	20240927	132700	3066990	1860	1860	1860	1860	0
442	20240927	132600	3066990	1860	1860	1860	1860	0
443	20240927	132500	3066990	1860	1860	1860	1860	0
444	20240927	132400	3066990	1860	1860	1860	1860	0
445	20240927	132300	3066990	1860	1860	1860	1860	0
446	20240927	132200	3066990	1860	1860	1860	1860	0
447	20240927	132100	3066990	1860	1860	1860	1860	0
448	20240927	132000	3066990	1860	1860	1860	1860	0
449	20240927	131900	3066990	1860	1860	1860	1860	0
450	20240927	131800	3066990	1860	1860	1860	1860	0
451	20240927	131700	3066990	1860	1860	1860	1860	0
452	20240927	131600	3066990	1860	1860	1860	1860	0
453	20240927	131500	3066990	1860	1860	1860	1860	0
454	20240927	131400	3066990	1860	1860	1860	1860	0
455	20240927	131300	3066990	1860	1860	1860	1860	0
456	20240927	131200	3066990	1860	1860	1860	1860	12
457	20240927	131100	3044670	1870	1870	1870	1870	0
458	20240927	131000	3044670	1870	1870	1870	1870	0
459	20240927	130900	3044670	1870	1870	1870	1870	0
460	20240927	130800	3044670	1870	1870	1870	1870	0
461	20240927	130700	3044670	1870	1870	1870	1870	0
462	20240927	130600	3044670	1870	1870	1870	1870	0
463	20240927	130500	3044670	1870	1870	1870	1870	0
464	20240927	130400	3044670	1870	1870	1870	1870	0
465	20240927	130300	3044670	1870	1870	1870	1870	0
466	20240927	130200	3044670	1870	1870	1870	1870	0
467	20240927	130100	3044670	1870	1870	1870	1870	0
468	20240927	130000	3044670	1870	1869	1870	1869	50
469	20240927	125900	2951172	1870	1870	1870	1870	0
470	20240927	125800	2951172	1870	1870	1870	1870	0
471	20240927	125700	2951172	1870	1870	1870	1870	0
472	20240927	125600	2951172	1870	1870	1870	1870	0
473	20240927	125500	2951172	1870	1870	1870	1870	0
474	20240927	125400	2951172	1870	1870	1870	1870	0
475	20240927	125300	2951172	1870	1870	1870	1870	0
476	20240927	125200	2951172	1870	1870	1870	1870	0
477	20240927	125100	2951172	1870	1870	1870	1870	0
478	20240927	125000	2951172	1870	1870	1870	1870	0
479	20240927	124900	2951172	1870	1870	1870	1870	0
480	20240927	124800	2951172	1870	1870	1870	1870	0
481	20240927	124700	2951172	1870	1870	1870	1870	0
482	20240927	124600	2951172	1870	1870	1870	1870	0
483	20240927	124500	2951172	1870	1870	1870	1870	0
484	20240927	124400	2951172	1870	1870	1870	1870	0
485	20240927	124300	2951172	1870	1870	1870	1870	0
486	20240927	124200	2951172	1870	1870	1870	1870	0
487	20240927	124100	2951172	1870	1870	1870	1870	0
488	20240927	124000	2951172	1870	1870	1870	1870	0
489	20240927	123900	2951172	1870	1870	1870	1870	0
490	20240927	123800	2951172	1870	1870	1870	1870	0
491	20240927	123700	2951172	1870	1870	1870	1870	0
492	20240927	123600	2951172	1870	1870	1870	1870	0
493	20240927	123500	2951172	1870	1870	1870	1870	0
494	20240927	123400	2951172	1870	1870	1870	1870	0
495	20240927	123300	2951172	1870	1870	1870	1870	0
496	20240927	123200	2951172	1870	1870	1870	1870	0
497	20240927	123100	2951172	1870	1870	1870	1870	0
498	20240927	123000	2951172	1870	1870	1870	1870	0
499	20240927	122900	2951172	1870	1870	1870	1870	0
500	20240927	122800	2951172	1870	1870	1870	1870	0
501	20240927	122700	2951172	1870	1870	1870	1870	0
502	20240927	122600	2951172	1870	1870	1870	1870	0
503	20240927	122500	2951172	1870	1870	1870	1870	0
504	20240927	122400	2951172	1870	1870	1870	1870	0
505	20240927	122300	2951172	1870	1870	1870	1870	0
506	20240927	122200	2951172	1870	1870	1870	1870	0
507	20240927	122100	2951172	1870	1870	1870	1870	0
508	20240927	122000	2951172	1870	1870	1870	1870	0
509	20240927	121900	2951172	1870	1870	1870	1870	0
510	20240927	121800	2951172	1870	1870	1870	1870	0
511	20240927	121700	2951172	1870	1870	1870	1870	0
512	20240927	121600	2951172	1870	1870	1870	1870	0
513	20240927	121500	2951172	1870	1870	1870	1870	0
514	20240927	121400	2951172	1870	1870	1870	1870	0
515	20240927	121300	2951172	1870	1870	1870	1870	0
516	20240927	121200	2951172	1870	1870	1870	1870	0
517	20240927	121100	2951172	1870	1869	1870	1869	5
518	20240927	121000	2941823	1870	1870	1870	1870	0
519	20240927	120900	2941823	1870	1870	1870	1870	0
520	20240927	120800	2941823	1870	1870	1870	1870	0
521	20240927	120700	2941823	1870	1870	1870	1870	0
522	20240927	120600	2941823	1870	1870	1870	1870	0
523	20240927	120500	2941823	1870	1870	1870	1870	0
524	20240927	120400	2941823	1870	1870	1870	1870	0
525	20240927	120300	2941823	1870	1870	1870	1870	0
526	20240927	120200	2941823	1870	1870	1870	1870	0
527	20240927	120100	2941823	1870	1870	1870	1870	0
528	20240927	120000	2941823	1870	1870	1870	1870	0
529	20240927	115900	2941823	1870	1870	1870	1870	0
530	20240927	115800	2941823	1870	1870	1870	1870	0
531	20240927	115700	2941823	1870	1870	1870	1870	0
532	20240927	115600	2941823	1870	1870	1870	1870	0
533	20240927	115500	2941823	1870	1870	1870	1870	0
534	20240927	115400	2941823	1870	1870	1870	1870	0
535	20240927	115300	2941823	1870	1870	1870	1870	0
536	20240927	115200	2941823	1870	1870	1870	1870	0
537	20240927	115100	2941823	1870	1870	1870	1870	0
538	20240927	115000	2941823	1870	1870	1870	1870	0
539	20240927	114900	2941823	1870	1870	1870	1870	0
540	20240927	114800	2941823	1870	1870	1870	1870	0
541	20240927	114700	2941823	1870	1870	1870	1870	1
542	20240927	114600	2939953	1870	1870	1870	1870	0
543	20240927	114500	2939953	1870	1870	1870	1870	0
544	20240927	114400	2939953	1870	1870	1870	1870	0
545	20240927	114300	2939953	1870	1870	1870	1870	0
546	20240927	114200	2939953	1870	1870	1870	1870	0
547	20240927	114100	2939953	1870	1870	1870	1870	0
548	20240927	114000	2939953	1870	1870	1870	1870	0
549	20240927	113900	2939953	1870	1870	1870	1870	0
550	20240927	113800	2939953	1870	1870	1870	1870	0
551	20240927	113700	2939953	1870	1870	1870	1870	0
552	20240927	113600	2939953	1870	1870	1870	1870	0
553	20240927	113500	2939953	1870	1870	1870	1870	0
554	20240927	113400	2939953	1870	1870	1870	1870	0
555	20240927	113300	2939953	1870	1870	1870	1870	0
556	20240927	113200	2939953	1870	1870	1870	1870	0
557	20240927	113100	2939953	1870	1870	1870	1870	0
558	20240927	113000	2939953	1870	1870	1870	1870	0
559	20240927	112900	2939953	1870	1870	1870	1870	2
560	20240927	112800	2936213	1871	1871	1871	1871	0
561	20240927	112700	2936213	1871	1871	1871	1871	0
562	20240927	112600	2936213	1871	1871	1871	1871	0
563	20240927	112500	2936213	1871	1871	1871	1871	0
564	20240927	112400	2936213	1871	1871	1871	1871	0
565	20240927	112300	2936213	1871	1871	1871	1871	0
566	20240927	112200	2936213	1871	1871	1871	1871	0
567	20240927	112100	2936213	1871	1871	1871	1871	0
568	20240927	112000	2936213	1871	1871	1871	1871	0
569	20240927	111900	2936213	1871	1871	1871	1871	0
570	20240927	111800	2936213	1871	1871	1871	1871	0
571	20240927	111700	2936213	1871	1871	1871	1871	0
572	20240927	111600	2936213	1871	1871	1871	1871	0
573	20240927	111500	2936213	1871	1871	1871	1871	0
574	20240927	111400	2936213	1871	1871	1871	1871	0
575	20240927	111300	2936213	1871	1871	1871	1871	0
576	20240927	111200	2936213	1871	1871	1871	1871	0
577	20240927	111100	2936213	1871	1871	1871	1871	0
578	20240927	111000	2936213	1871	1871	1871	1871	0
579	20240927	110900	2936213	1871	1871	1871	1871	0
580	20240927	110800	2936213	1871	1871	1871	1871	0
581	20240927	110700	2936213	1871	1871	1871	1871	0
582	20240927	110600	2936213	1871	1871	1871	1871	0
583	20240927	110500	2936213	1871	1871	1871	1871	0
584	20240927	110400	2936213	1871	1871	1871	1871	0
585	20240927	110300	2936213	1871	1871	1871	1871	0
586	20240927	110200	2936213	1871	1871	1871	1871	0
587	20240927	110100	2936213	1871	1871	1871	1871	0
588	20240927	110000	2936213	1871	1871	1871	1871	0
589	20240927	105900	2936213	1871	1871	1871	1871	0
590	20240927	105800	2936213	1871	1871	1871	1871	0
591	20240927	105700	2936213	1871	1871	1871	1871	0
592	20240927	105600	2936213	1871	1871	1871	1871	0
593	20240927	105500	2936213	1871	1871	1871	1871	0
594	20240927	105400	2936213	1871	1871	1871	1871	0
595	20240927	105300	2936213	1871	1871	1871	1871	0
596	20240927	105200	2936213	1871	1871	1871	1871	0
597	20240927	105100	2936213	1871	1871	1871	1871	0
598	20240927	105000	2936213	1871	1871	1871	1871	4
599	20240927	104900	2928729	1869	1869	1869	1869	6
600	20240927	104800	2917515	1869	1871	1871	1869	153
601	20240927	104700	2631272	1870	1870	1870	1870	57
602	20240927	104600	2524682	1869	1869	1869	1869	0
603	20240927	104500	2524682	1869	1869	1869	1869	0
604	20240927	104400	2524682	1869	1869	1869	1869	0
605	20240927	104300	2524682	1869	1869	1869	1869	0
606	20240927	104200	2524682	1869	1869	1869	1869	0
607	20240927	104100	2524682	1869	1869	1869	1869	0
608	20240927	104000	2524682	1869	1869	1869	1869	0
609	20240927	103900	2524682	1869	1869	1869	1869	0
610	20240927	103800	2524682	1869	1869	1869	1869	0
611	20240927	103700	2524682	1869	1869	1869	1869	0
612	20240927	103600	2524682	1869	1869	1869	1869	0
613	20240927	103500	2524682	1869	1869	1869	1869	0
614	20240927	103400	2524682	1869	1869	1869	1869	0
615	20240927	103300	2524682	1869	1869	1869	1869	0
616	20240927	103200	2524682	1869	1869	1869	1869	0
617	20240927	103100	2524682	1869	1869	1869	1869	0
618	20240927	103000	2524682	1869	1869	1869	1869	0
619	20240927	102900	2524682	1869	1869	1869	1869	0
620	20240927	102800	2524682	1869	1869	1869	1869	0
621	20240927	102700	2524682	1869	1869	1869	1869	0
622	20240927	102600	2524682	1869	1869	1869	1869	0
623	20240927	102500	2524682	1869	1869	1869	1869	0
624	20240927	102400	2524682	1869	1869	1869	1869	0
625	20240927	102300	2524682	1869	1869	1869	1869	0
626	20240927	102200	2524682	1869	1869	1869	1869	0
627	20240927	102100	2524682	1869	1869	1869	1869	0
628	20240927	102000	2524682	1869	1869	1869	1869	0
629	20240927	101900	2524682	1869	1869	1869	1869	0
630	20240927	101800	2524682	1869	1869	1869	1869	0
631	20240927	101700	2524682	1869	1869	1869	1869	0
632	20240927	101600	2524682	1869	1869	1869	1869	0
633	20240927	101500	2524682	1869	1869	1869	1869	0
634	20240927	101400	2524682	1869	1870	1870	1869	9
635	20240927	101300	2507853	1870	1871	1871	1870	29
636	20240927	101200	2453606	1872	1872	1872	1872	0
637	20240927	101100	2453606	1872	1872	1872	1872	0
638	20240927	101000	2453606	1872	1872	1872	1872	5
639	20240927	100900	2444246	1872	1872	1872	1872	0
640	20240927	100800	2444246	1872	1872	1872	1872	0
641	20240927	100700	2444246	1872	1872	1872	1872	0
642	20240927	100600	2444246	1872	1872	1872	1872	0
643	20240927	100500	2444246	1872	1872	1872	1872	0
644	20240927	100400	2444246	1872	1872	1872	1872	0
645	20240927	100300	2444246	1872	1872	1872	1872	0
646	20240927	100200	2444246	1872	1872	1872	1872	1
647	20240927	100100	2442374	1869	1869	1869	1869	0
648	20240927	100000	2442374	1869	1869	1869	1869	0
649	20240927	095900	2442374	1869	1869	1869	1869	0
650	20240927	095800	2442374	1869	1869	1869	1869	0
651	20240927	095700	2442374	1869	1869	1869	1869	0
652	20240927	095600	2442374	1869	1869	1869	1869	0
653	20240927	095500	2442374	1869	1869	1869	1869	0
654	20240927	095400	2442374	1869	1869	1869	1869	0
655	20240927	095300	2442374	1869	1869	1869	1869	0
656	20240927	095200	2442374	1869	1869	1869	1869	0
657	20240927	095100	2442374	1869	1869	1869	1869	0
658	20240927	095000	2442374	1869	1869	1869	1869	0
659	20240927	094900	2442374	1869	1869	1869	1869	0
660	20240927	094800	2442374	1869	1869	1869	1869	523
661	20240927	094700	1464887	1868	1868	1868	1868	401
662	20240927	094600	715819	1868	1868	1868	1868	0
663	20240927	094500	715819	1868	1868	1868	1868	0
664	20240927	094400	715819	1868	1868	1868	1868	0
665	20240927	094300	715819	1868	1868	1868	1868	0
666	20240927	094200	715819	1868	1868	1868	1868	1
667	20240927	094100	713951	1868	1868	1868	1868	7
668	20240927	094000	700875	1859	1859	1859	1859	115
669	20240927	093900	487090	1859	1859	1859	1859	0
670	20240927	093800	487090	1859	1859	1859	1859	0
671	20240927	093700	487090	1859	1859	1859	1859	0
672	20240927	093600	487090	1859	1859	1859	1859	10
673	20240927	093500	468500	1835	1835	1835	1835	0
674	20240927	093400	468500	1835	1835	1835	1835	0
675	20240927	093300	468500	1835	1835	1835	1835	0
676	20240927	093200	468500	1835	1835	1835	1835	0
677	20240927	093100	468500	1835	1835	1835	1835	0
678	20240927	093000	468500	1835	1835	1835	1835	0
679	20240927	092900	468500	1835	1835	1835	1835	0
680	20240927	092800	468500	1835	1835	1835	1835	0
681	20240927	092700	468500	1835	1835	1835	1835	0
682	20240927	092600	468500	1835	1835	1835	1835	0
683	20240927	092500	468500	1835	1835	1835	1835	0
684	20240927	092400	468500	1835	1835	1835	1835	0
685	20240927	092300	468500	1835	1835	1835	1835	0
686	20240927	092200	468500	1835	1835	1835	1835	0
687	20240927	092100	468500	1835	1835	1835	1835	0
688	20240927	092000	468500	1835	1836	1836	1835	132
689	20240927	091900	226270	1835	1835	1835	1835	0
690	20240927	091800	226270	1835	1835	1835	1835	0
691	20240927	091700	226270	1835	1859	1859	1835	100
692	20240927	091600	40898	1859	1859	1859	1859	0
693	20240927	091500	40898	1859	1859	1859	1859	0
694	20240927	091400	40898	1859	1859	1859	1859	0
695	20240927	091300	40898	1859	1859	1859	1859	0
696	20240927	091200	40898	1859	1859	1859	1859	0
697	20240927	091100	40898	1859	1859	1859	1859	0
698	20240927	091000	40898	1859	1859	1859	1859	0
699	20240927	090900	40898	1859	1859	1859	1859	0
700	20240927	090800	40898	1859	1859	1859	1859	0
701	20240927	090700	40898	1859	1859	1859	1859	0
702	20240927	090600	40898	1859	1859	1859	1859	0
703	20240927	090500	40898	1859	1859	1859	1859	0
704	20240927	090400	40898	1859	1859	1859	1859	0
705	20240927	090300	40898	1859	1859	1859	1859	0
706	20240927	090200	40898	1859	1859	1859	1859	0
707	20240927	090100	40898	1859	1859	1859	1859	0
708	20240927	090000	40898	1859	1859	1859	1859	22