KissMeData/312610/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211300	11264127	1800	1800	1800	1800	55
3	20240924	211200	11264127	1800	1800	1800	1800	0
4	20240924	211100	11264127	1800	1800	1800	1800	0
5	20240924	211000	11264127	1800	1800	1800	1800	0
6	20240924	210900	11264127	1800	1800	1800	1800	0
7	20240924	210800	11264127	1800	1800	1800	1800	0
8	20240924	210700	11264127	1800	1800	1800	1800	0
9	20240924	210600	11264127	1800	1800	1800	1800	0
10	20240924	210500	11264127	1800	1800	1800	1800	0
11	20240924	210400	11264127	1800	1800	1800	1800	0
12	20240924	210300	11264127	1800	1800	1800	1800	0
13	20240924	210200	11264127	1800	1800	1800	1800	0
14	20240924	210100	11264127	1800	1800	1800	1800	0
15	20240924	210000	11264127	1800	1800	1800	1800	0
16	20240924	205900	11264127	1800	1800	1800	1800	0
17	20240924	205800	11264127	1800	1800	1800	1800	0
18	20240924	205700	11264127	1800	1800	1800	1800	0
19	20240924	205600	11264127	1800	1800	1800	1800	0
20	20240924	205500	11264127	1800	1800	1800	1800	0
21	20240924	205400	11264127	1800	1800	1800	1800	0
22	20240924	205300	11264127	1800	1800	1800	1800	0
23	20240924	205200	11264127	1800	1800	1800	1800	0
24	20240924	205100	11264127	1800	1800	1800	1800	0
25	20240924	205000	11264127	1800	1800	1800	1800	0
26	20240924	204900	11264127	1800	1800	1800	1800	0
27	20240924	204800	11264127	1800	1800	1800	1800	0
28	20240924	204700	11264127	1800	1800	1800	1800	0
29	20240924	204600	11264127	1800	1800	1800	1800	0
30	20240924	204500	11264127	1800	1800	1800	1800	0
31	20240924	204400	11264127	1800	1800	1800	1800	0
32	20240924	204300	11264127	1800	1800	1800	1800	55
33	20240924	204200	11264127	1800	1800	1800	1800	0
34	20240924	204100	11264127	1800	1800	1800	1800	0
35	20240924	204000	11264127	1800	1800	1800	1800	0
36	20240924	203900	11264127	1800	1800	1800	1800	0
37	20240924	203800	11264127	1800	1800	1800	1800	0
38	20240924	203700	11264127	1800	1800	1800	1800	0
39	20240924	203600	11264127	1800	1800	1800	1800	0
40	20240924	203500	11264127	1800	1800	1800	1800	0
41	20240924	203400	11264127	1800	1800	1800	1800	0
42	20240924	203300	11264127	1800	1800	1800	1800	0
43	20240924	203200	11264127	1800	1800	1800	1800	0
44	20240924	203100	11264127	1800	1800	1800	1800	0
45	20240924	203000	11264127	1800	1800	1800	1800	0
46	20240924	202900	11264127	1800	1800	1800	1800	0
47	20240924	202800	11264127	1800	1800	1800	1800	0
48	20240924	202700	11264127	1800	1800	1800	1800	0
49	20240924	202600	11264127	1800	1800	1800	1800	0
50	20240924	202500	11264127	1800	1800	1800	1800	0
51	20240924	202400	11264127	1800	1800	1800	1800	0
52	20240924	202300	11264127	1800	1800	1800	1800	0
53	20240924	202200	11264127	1800	1800	1800	1800	0
54	20240924	202100	11264127	1800	1800	1800	1800	0
55	20240924	202000	11264127	1800	1800	1800	1800	0
56	20240924	201900	11264127	1800	1800	1800	1800	0
57	20240924	201800	11264127	1800	1800	1800	1800	0
58	20240924	201700	11264127	1800	1800	1800	1800	0
59	20240924	201600	11264127	1800	1800	1800	1800	0
60	20240924	201500	11264127	1800	1800	1800	1800	0
61	20240924	201400	11264127	1800	1800	1800	1800	0
62	20240924	201300	11264127	1800	1800	1800	1800	55
63	20240924	201200	11264127	1800	1800	1800	1800	0
64	20240924	201100	11264127	1800	1800	1800	1800	0
65	20240924	201000	11264127	1800	1800	1800	1800	0
66	20240924	200900	11264127	1800	1800	1800	1800	0
67	20240924	200800	11264127	1800	1800	1800	1800	0
68	20240924	200700	11264127	1800	1800	1800	1800	0
69	20240924	200600	11264127	1800	1800	1800	1800	0
70	20240924	200500	11264127	1800	1800	1800	1800	0
71	20240924	200400	11264127	1800	1800	1800	1800	0
72	20240924	200300	11264127	1800	1800	1800	1800	0
73	20240924	200200	11264127	1800	1800	1800	1800	0
74	20240924	200100	11264127	1800	1800	1800	1800	0
75	20240924	200000	11264127	1800	1800	1800	1800	0
76	20240924	195900	11264127	1800	1800	1800	1800	0
77	20240924	195800	11264127	1800	1800	1800	1800	0
78	20240924	195700	11264127	1800	1800	1800	1800	0
79	20240924	195600	11264127	1800	1800	1800	1800	0
80	20240924	195500	11264127	1800	1800	1800	1800	0
81	20240924	195400	11264127	1800	1800	1800	1800	0
82	20240924	195300	11264127	1800	1800	1800	1800	0
83	20240924	195200	11264127	1800	1800	1800	1800	0
84	20240924	195100	11264127	1800	1800	1800	1800	0
85	20240924	195000	11264127	1800	1800	1800	1800	0
86	20240924	194900	11264127	1800	1800	1800	1800	0
87	20240924	194800	11264127	1800	1800	1800	1800	0
88	20240924	194700	11264127	1800	1800	1800	1800	0
89	20240924	194600	11264127	1800	1800	1800	1800	0
90	20240924	194500	11264127	1800	1800	1800	1800	0
91	20240924	194400	11264127	1800	1800	1800	1800	0
92	20240924	194300	11264127	1800	1800	1800	1800	55
93	20240924	194200	11264127	1800	1800	1800	1800	0
94	20240924	194100	11264127	1800	1800	1800	1800	0
95	20240924	194000	11264127	1800	1800	1800	1800	0
96	20240924	193900	11264127	1800	1800	1800	1800	0
97	20240924	193800	11264127	1800	1800	1800	1800	0
98	20240924	193700	11264127	1800	1800	1800	1800	0
99	20240924	193600	11264127	1800	1800	1800	1800	0
100	20240924	193500	11264127	1800	1800	1800	1800	0
101	20240924	193400	11264127	1800	1800	1800	1800	0
102	20240924	193300	11264127	1800	1800	1800	1800	0
103	20240924	193200	11264127	1800	1800	1800	1800	0
104	20240924	193100	11264127	1800	1800	1800	1800	0
105	20240924	193000	11264127	1800	1800	1800	1800	0
106	20240924	192900	11264127	1800	1800	1800	1800	0
107	20240924	192800	11264127	1800	1800	1800	1800	0
108	20240924	192700	11264127	1800	1800	1800	1800	0
109	20240924	192600	11264127	1800	1800	1800	1800	0
110	20240924	192500	11264127	1800	1800	1800	1800	0
111	20240924	192400	11264127	1800	1800	1800	1800	0
112	20240924	192300	11264127	1800	1800	1800	1800	0
113	20240924	192200	11264127	1800	1800	1800	1800	0
114	20240924	192100	11264127	1800	1800	1800	1800	0
115	20240924	192000	11264127	1800	1800	1800	1800	0
116	20240924	191900	11264127	1800	1800	1800	1800	0
117	20240924	191800	11264127	1800	1800	1800	1800	0
118	20240924	191700	11264127	1800	1800	1800	1800	0
119	20240924	191600	11264127	1800	1800	1800	1800	0
120	20240924	191500	11264127	1800	1800	1800	1800	0
121	20240924	191400	11264127	1800	1800	1800	1800	0
122	20240924	191300	11264127	1800	1800	1800	1800	55
123	20240924	191200	11264127	1800	1800	1800	1800	0
124	20240924	191100	11264127	1800	1800	1800	1800	0
125	20240924	191000	11264127	1800	1800	1800	1800	0
126	20240924	190900	11264127	1800	1800	1800	1800	0
127	20240924	190800	11264127	1800	1800	1800	1800	0
128	20240924	190700	11264127	1800	1800	1800	1800	0
129	20240924	190600	11264127	1800	1800	1800	1800	0
130	20240924	190500	11264127	1800	1800	1800	1800	0
131	20240924	190400	11264127	1800	1800	1800	1800	0
132	20240924	190300	11264127	1800	1800	1800	1800	0
133	20240924	190200	11264127	1800	1800	1800	1800	0
134	20240924	190100	11264127	1800	1800	1800	1800	0
135	20240924	190000	11264127	1800	1800	1800	1800	0
136	20240924	185900	11264127	1800	1800	1800	1800	0
137	20240924	185800	11264127	1800	1800	1800	1800	0
138	20240924	185700	11264127	1800	1800	1800	1800	0
139	20240924	185600	11264127	1800	1800	1800	1800	0
140	20240924	185500	11264127	1800	1800	1800	1800	0
141	20240924	185400	11264127	1800	1800	1800	1800	0
142	20240924	185300	11264127	1800	1800	1800	1800	0
143	20240924	185200	11264127	1800	1800	1800	1800	0
144	20240924	185100	11264127	1800	1800	1800	1800	0
145	20240924	185000	11264127	1800	1800	1800	1800	0
146	20240924	184900	11264127	1800	1800	1800	1800	0
147	20240924	184800	11264127	1800	1800	1800	1800	0
148	20240924	184700	11264127	1800	1800	1800	1800	0
149	20240924	184600	11264127	1800	1800	1800	1800	0
150	20240924	184500	11264127	1800	1800	1800	1800	0
151	20240924	184400	11264127	1800	1800	1800	1800	0
152	20240924	184300	11264127	1800	1800	1800	1800	55
153	20240924	184200	11264127	1800	1800	1800	1800	0
154	20240924	184100	11264127	1800	1800	1800	1800	0
155	20240924	184000	11264127	1800	1800	1800	1800	0
156	20240924	183900	11264127	1800	1800	1800	1800	0
157	20240924	183800	11264127	1800	1800	1800	1800	0
158	20240924	183700	11264127	1800	1800	1800	1800	0
159	20240924	183600	11264127	1800	1800	1800	1800	0
160	20240924	183500	11264127	1800	1800	1800	1800	0
161	20240924	183400	11264127	1800	1800	1800	1800	0
162	20240924	183300	11264127	1800	1800	1800	1800	0
163	20240924	183200	11264127	1800	1800	1800	1800	0
164	20240924	183100	11264127	1800	1800	1800	1800	0
165	20240924	183000	11264127	1800	1800	1800	1800	0
166	20240924	182900	11264127	1800	1800	1800	1800	0
167	20240924	182800	11264127	1800	1800	1800	1800	0
168	20240924	182700	11264127	1800	1800	1800	1800	0
169	20240924	182600	11264127	1800	1800	1800	1800	0
170	20240924	182500	11264127	1800	1800	1800	1800	0
171	20240924	182400	11264127	1800	1800	1800	1800	0
172	20240924	182300	11264127	1800	1800	1800	1800	0
173	20240924	182200	11264127	1800	1800	1800	1800	0
174	20240924	182100	11264127	1800	1800	1800	1800	0
175	20240924	182000	11264127	1800	1800	1800	1800	0
176	20240924	181900	11264127	1800	1800	1800	1800	0
177	20240924	181800	11264127	1800	1800	1800	1800	0
178	20240924	181700	11264127	1800	1800	1800	1800	0
179	20240924	181600	11264127	1800	1800	1800	1800	0
180	20240924	181500	11264127	1800	1800	1800	1800	0
181	20240924	181400	11264127	1800	1800	1800	1800	0
182	20240924	181300	11264127	1800	1800	1800	1800	55
183	20240924	181200	11264127	1800	1800	1800	1800	0
184	20240924	181100	11264127	1800	1800	1800	1800	0
185	20240924	181000	11264127	1800	1800	1800	1800	0
186	20240924	180900	11264127	1800	1800	1800	1800	0
187	20240924	180800	11264127	1800	1800	1800	1800	0
188	20240924	180700	11264127	1800	1800	1800	1800	0
189	20240924	180600	11264127	1800	1800	1800	1800	0
190	20240924	180500	11264127	1800	1800	1800	1800	0
191	20240924	180400	11264127	1800	1800	1800	1800	0
192	20240924	180300	11264127	1800	1800	1800	1800	0
193	20240924	180200	11264127	1800	1800	1800	1800	0
194	20240924	180100	11264127	1800	1800	1800	1800	0
195	20240924	180000	11264127	1800	1800	1800	1800	0
196	20240924	175900	11264127	1800	1800	1800	1800	0
197	20240924	175800	11264127	1800	1800	1800	1800	0
198	20240924	175700	11264127	1800	1800	1800	1800	0
199	20240924	175600	11264127	1800	1800	1800	1800	0
200	20240924	175500	11264127	1800	1800	1800	1800	0
201	20240924	175400	11264127	1800	1800	1800	1800	0
202	20240924	175300	11264127	1800	1800	1800	1800	0
203	20240924	175200	11264127	1800	1800	1800	1800	0
204	20240924	175100	11264127	1800	1800	1800	1800	0
205	20240924	175000	11264127	1800	1800	1800	1800	0
206	20240924	174900	11264127	1800	1800	1800	1800	0
207	20240924	174800	11264127	1800	1800	1800	1800	0
208	20240924	174700	11264127	1800	1800	1800	1800	0
209	20240924	174600	11264127	1800	1800	1800	1800	0
210	20240924	174500	11264127	1800	1800	1800	1800	0
211	20240924	174400	11264127	1800	1800	1800	1800	0
212	20240924	174300	11264127	1800	1800	1800	1800	55
213	20240924	174200	11264127	1800	1800	1800	1800	0
214	20240924	174100	11264127	1800	1800	1800	1800	0
215	20240924	174000	11264127	1800	1800	1800	1800	0
216	20240924	173900	11264127	1800	1800	1800	1800	0
217	20240924	173800	11264127	1800	1800	1800	1800	0
218	20240924	173700	11264127	1800	1800	1800	1800	0
219	20240924	173600	11264127	1800	1800	1800	1800	0
220	20240924	173500	11264127	1800	1800	1800	1800	0
221	20240924	173400	11264127	1800	1800	1800	1800	0
222	20240924	173300	11264127	1800	1800	1800	1800	0
223	20240924	173200	11264127	1800	1800	1800	1800	0
224	20240924	173100	11264127	1800	1800	1800	1800	0
225	20240924	173000	11264127	1800	1800	1800	1800	0
226	20240924	172900	11264127	1800	1800	1800	1800	0
227	20240924	172800	11264127	1800	1800	1800	1800	0
228	20240924	172700	11264127	1800	1800	1800	1800	0
229	20240924	172600	11264127	1800	1800	1800	1800	0
230	20240924	172500	11264127	1800	1800	1800	1800	0
231	20240924	172400	11264127	1800	1800	1800	1800	0
232	20240924	172300	11264127	1800	1800	1800	1800	0
233	20240924	172200	11264127	1800	1800	1800	1800	0
234	20240924	172100	11264127	1800	1800	1800	1800	0
235	20240924	172000	11264127	1800	1800	1800	1800	0
236	20240924	171900	11264127	1800	1800	1800	1800	0
237	20240924	171800	11264127	1800	1800	1800	1800	0
238	20240924	171700	11264127	1800	1800	1800	1800	0
239	20240924	171600	11264127	1800	1800	1800	1800	0
240	20240924	171500	11264127	1800	1800	1800	1800	0
241	20240924	171400	11264127	1800	1800	1800	1800	0
242	20240924	171300	11264127	1800	1800	1800	1800	55
243	20240924	171200	11264127	1800	1800	1800	1800	0
244	20240924	171100	11264127	1800	1800	1800	1800	0
245	20240924	171000	11264127	1800	1800	1800	1800	0
246	20240924	170900	11264127	1800	1800	1800	1800	0
247	20240924	170800	11264127	1800	1800	1800	1800	0
248	20240924	170700	11264127	1800	1800	1800	1800	0
249	20240924	170600	11264127	1800	1800	1800	1800	0
250	20240924	170500	11264127	1800	1800	1800	1800	0
251	20240924	170400	11264127	1800	1800	1800	1800	0
252	20240924	170300	11264127	1800	1800	1800	1800	0
253	20240924	170200	11264127	1800	1800	1800	1800	0
254	20240924	170100	11264127	1800	1800	1800	1800	0
255	20240924	170000	11264127	1800	1800	1800	1800	0
256	20240924	165900	11264127	1800	1800	1800	1800	0
257	20240924	165800	11264127	1800	1800	1800	1800	0
258	20240924	165700	11264127	1800	1800	1800	1800	0
259	20240924	165600	11264127	1800	1800	1800	1800	0
260	20240924	165500	11264127	1800	1800	1800	1800	0
261	20240924	165400	11264127	1800	1800	1800	1800	0
262	20240924	165300	11264127	1800	1800	1800	1800	0
263	20240924	165200	11264127	1800	1800	1800	1800	0
264	20240924	165100	11264127	1800	1800	1800	1800	0
265	20240924	165000	11264127	1800	1800	1800	1800	0
266	20240924	164900	11264127	1800	1800	1800	1800	0
267	20240924	164800	11264127	1800	1800	1800	1800	0
268	20240924	164700	11264127	1800	1800	1800	1800	0
269	20240924	164600	11264127	1800	1800	1800	1800	0
270	20240924	164500	11264127	1800	1800	1800	1800	0
271	20240924	164400	11264127	1800	1800	1800	1800	0
272	20240924	164300	11264127	1800	1800	1800	1800	55
273	20240924	164200	11264127	1800	1800	1800	1800	0
274	20240924	164100	11264127	1800	1800	1800	1800	0
275	20240924	164000	11264127	1800	1800	1800	1800	0
276	20240924	163900	11264127	1800	1800	1800	1800	0
277	20240924	163800	11264127	1800	1800	1800	1800	0
278	20240924	163700	11264127	1800	1800	1800	1800	0
279	20240924	163600	11264127	1800	1800	1800	1800	0
280	20240924	163500	11264127	1800	1800	1800	1800	0
281	20240924	163400	11264127	1800	1800	1800	1800	0
282	20240924	163300	11264127	1800	1800	1800	1800	0
283	20240924	163200	11264127	1800	1800	1800	1800	0
284	20240924	163100	11264127	1800	1800	1800	1800	0
285	20240924	163000	11264127	1800	1800	1800	1800	0
286	20240924	162900	11264127	1800	1800	1800	1800	0
287	20240924	162800	11264127	1800	1800	1800	1800	0
288	20240924	162700	11264127	1800	1800	1800	1800	0
289	20240924	162600	11264127	1800	1800	1800	1800	0
290	20240924	162500	11264127	1800	1800	1800	1800	0
291	20240924	162400	11264127	1800	1800	1800	1800	0
292	20240924	162300	11264127	1800	1800	1800	1800	0
293	20240924	162200	11264127	1800	1800	1800	1800	0
294	20240924	162100	11264127	1800	1800	1800	1800	0
295	20240924	162000	11264127	1800	1800	1800	1800	0
296	20240924	161900	11264127	1800	1800	1800	1800	0
297	20240924	161800	11264127	1800	1800	1800	1800	0
298	20240924	161700	11264127	1800	1800	1800	1800	0
299	20240924	161600	11264127	1800	1800	1800	1800	0
300	20240924	161500	11264127	1800	1800	1800	1800	0
301	20240924	161400	11264127	1800	1800	1800	1800	0
302	20240924	161300	11264127	1800	1800	1800	1800	55
303	20240924	161200	11264127	1800	1800	1800	1800	0
304	20240924	161100	11264127	1800	1800	1800	1800	0
305	20240924	161000	11264127	1800	1800	1800	1800	0
306	20240924	160900	11264127	1800	1800	1800	1800	0
307	20240924	160800	11264127	1800	1800	1800	1800	0
308	20240924	160700	11264127	1800	1800	1800	1800	0
309	20240924	160600	11264127	1800	1800	1800	1800	0
310	20240924	160500	11264127	1800	1800	1800	1800	0
311	20240924	160400	11264127	1800	1800	1800	1800	0
312	20240924	160300	11264127	1800	1800	1800	1800	0
313	20240924	160200	11264127	1800	1800	1800	1800	0
314	20240924	160100	11264127	1800	1800	1800	1800	0
315	20240924	160000	11264127	1800	1800	1800	1800	0
316	20240924	155900	11264127	1800	1800	1800	1800	0
317	20240924	155800	11264127	1800	1800	1800	1800	0
318	20240924	155700	11264127	1800	1800	1800	1800	0
319	20240924	155600	11264127	1800	1800	1800	1800	0
320	20240924	155500	11264127	1800	1800	1800	1800	0
321	20240924	155400	11264127	1800	1800	1800	1800	0
322	20240924	155300	11264127	1800	1800	1800	1800	0
323	20240924	155200	11264127	1800	1800	1800	1800	0
324	20240924	155100	11264127	1800	1800	1800	1800	0
325	20240924	155000	11264127	1800	1800	1800	1800	0
326	20240924	154900	11264127	1800	1800	1800	1800	0
327	20240924	154800	11264127	1800	1800	1800	1800	0
328	20240924	154700	11264127	1800	1800	1800	1800	0
329	20240924	154600	11264127	1800	1800	1800	1800	0
330	20240924	154500	11264127	1800	1800	1800	1800	0
331	20240924	154400	11264127	1800	1800	1800	1800	0
332	20240924	154300	11264127	1800	1800	1800	1800	55
333	20240924	154200	11264127	1800	1800	1800	1800	0
334	20240924	154100	11264127	1800	1800	1800	1800	0
335	20240924	154000	11264127	1800	1800	1800	1800	0
336	20240924	153900	11264127	1800	1800	1800	1800	0
337	20240924	153800	11264127	1800	1800	1800	1800	0
338	20240924	153700	11264127	1800	1800	1800	1800	0
339	20240924	153600	11264127	1800	1800	1800	1800	0
340	20240924	153500	11264127	1800	1800	1800	1800	0
341	20240924	153400	11264127	1800	1800	1800	1800	0
342	20240924	153300	11264127	1800	1800	1800	1800	0
343	20240924	153200	11264127	1800	1800	1800	1800	0
344	20240924	153100	11264127	1800	1800	1800	1800	0
345	20240924	153000	11264127	1800	1800	1800	1800	55
346	20240924	152900	11165127	1800	1800	1800	1800	0
347	20240924	152800	11165127	1800	1800	1800	1800	0
348	20240924	152700	11165127	1800	1800	1800	1800	0
349	20240924	152600	11165127	1800	1800	1800	1800	0
350	20240924	152500	11165127	1800	1800	1800	1800	0
351	20240924	152400	11165127	1800	1800	1800	1800	0
352	20240924	152300	11165127	1800	1800	1800	1800	0
353	20240924	152200	11165127	1800	1800	1800	1800	0
354	20240924	152100	11165127	1800	1800	1800	1800	0
355	20240924	152000	11165127	1800	1800	1800	1800	0
356	20240924	151900	11165127	1800	1800	1800	1800	25
357	20240924	151800	11120127	1800	1800	1800	1800	0
358	20240924	151700	11120127	1800	1800	1800	1800	0
359	20240924	151600	11120127	1800	1800	1800	1800	0
360	20240924	151500	11120127	1800	1800	1800	1800	0
361	20240924	151400	11120127	1800	1800	1800	1800	0
362	20240924	151300	11120127	1800	1800	1800	1800	0
363	20240924	151200	11120127	1800	1800	1800	1800	0
364	20240924	151100	11120127	1800	1800	1800	1800	0
365	20240924	151000	11120127	1800	1800	1800	1800	0
366	20240924	150900	11120127	1800	1800	1800	1800	0
367	20240924	150800	11120127	1800	1800	1800	1800	0
368	20240924	150700	11120127	1800	1800	1800	1800	0
369	20240924	150600	11120127	1800	1800	1800	1800	0
370	20240924	150500	11120127	1800	1800	1800	1800	0
371	20240924	150400	11120127	1800	1800	1800	1800	0
372	20240924	150300	11120127	1800	1800	1800	1800	0
373	20240924	150200	11120127	1800	1800	1800	1800	0
374	20240924	150100	11120127	1800	1800	1800	1800	0
375	20240924	150000	11120127	1800	1800	1800	1800	0
376	20240924	145900	11120127	1800	1800	1800	1800	0
377	20240924	145800	11120127	1800	1800	1800	1800	0
378	20240924	145700	11120127	1800	1800	1800	1800	0
379	20240924	145600	11120127	1800	1800	1800	1800	0
380	20240924	145500	11120127	1800	1800	1800	1800	86
381	20240924	145400	10965327	1800	1800	1800	1800	0
382	20240924	145300	10965327	1800	1800	1800	1800	0
383	20240924	145200	10965327	1800	1800	1800	1800	0
384	20240924	145100	10965327	1800	1800	1800	1800	2
385	20240924	145000	10961727	1800	1800	1800	1800	0
386	20240924	144900	10961727	1800	1800	1800	1800	0
387	20240924	144800	10961727	1800	1800	1800	1800	0
388	20240924	144700	10961727	1800	1800	1800	1800	0
389	20240924	144600	10961727	1800	1800	1800	1800	0
390	20240924	144500	10961727	1800	1800	1800	1800	0
391	20240924	144400	10961727	1800	1800	1800	1800	0
392	20240924	144300	10961727	1800	1800	1800	1800	4
393	20240924	144200	10954527	1800	1800	1800	1800	0
394	20240924	144100	10954527	1800	1800	1800	1800	0
395	20240924	144000	10954527	1800	1800	1800	1800	0
396	20240924	143900	10954527	1800	1800	1800	1800	0
397	20240924	143800	10954527	1800	1800	1800	1800	1030
398	20240924	143700	9100527	1800	1800	1800	1800	0
399	20240924	143600	9100527	1800	1800	1800	1800	0
400	20240924	143500	9100527	1800	1800	1800	1800	0
401	20240924	143400	9100527	1800	1800	1800	1800	0
402	20240924	143300	9100527	1800	1800	1800	1800	0
403	20240924	143200	9100527	1800	1800	1800	1800	0
404	20240924	143100	9100527	1800	1800	1800	1800	0
405	20240924	143000	9100527	1800	1800	1800	1800	0
406	20240924	142900	9100527	1800	1800	1800	1800	0
407	20240924	142800	9100527	1800	1800	1800	1800	0
408	20240924	142700	9100527	1800	1800	1800	1800	0
409	20240924	142600	9100527	1800	1800	1800	1800	0
410	20240924	142500	9100527	1800	1800	1800	1800	0
411	20240924	142400	9100527	1800	1800	1800	1800	0
412	20240924	142300	9100527	1800	1800	1800	1800	0
413	20240924	142200	9100527	1800	1800	1800	1800	0
414	20240924	142100	9100527	1800	1800	1800	1800	0
415	20240924	142000	9100527	1800	1800	1800	1800	0
416	20240924	141900	9100527	1800	1800	1800	1800	0
417	20240924	141800	9100527	1800	1800	1800	1800	0
418	20240924	141700	9100527	1800	1800	1800	1800	0
419	20240924	141600	9100527	1800	1800	1800	1800	0
420	20240924	141500	9100527	1800	1800	1800	1800	0
421	20240924	141400	9100527	1800	1800	1800	1800	0
422	20240924	141300	9100527	1800	1800	1800	1800	0
423	20240924	141200	9100527	1800	1800	1800	1800	1
424	20240924	141100	9098727	1800	1800	1800	1800	0
425	20240924	141000	9098727	1800	1800	1800	1800	0
426	20240924	140900	9098727	1800	1800	1800	1800	0
427	20240924	140800	9098727	1800	1800	1800	1800	0
428	20240924	140700	9098727	1800	1800	1800	1800	0
429	20240924	140600	9098727	1800	1800	1800	1800	0
430	20240924	140500	9098727	1800	1800	1800	1800	0
431	20240924	140400	9098727	1800	1800	1800	1800	0
432	20240924	140300	9098727	1800	1800	1800	1800	0
433	20240924	140200	9098727	1800	1800	1800	1800	0
434	20240924	140100	9098727	1800	1800	1800	1800	0
435	20240924	140000	9098727	1800	1800	1800	1800	0
436	20240924	135900	9098727	1800	1800	1800	1800	0
437	20240924	135800	9098727	1800	1800	1800	1800	0
438	20240924	135700	9098727	1800	1800	1800	1800	0
439	20240924	135600	9098727	1800	1800	1800	1800	0
440	20240924	135500	9098727	1800	1800	1800	1800	0
441	20240924	135400	9098727	1800	1800	1800	1800	0
442	20240924	135300	9098727	1800	1800	1800	1800	0
443	20240924	135200	9098727	1800	1800	1800	1800	0
444	20240924	135100	9098727	1800	1800	1800	1800	0
445	20240924	135000	9098727	1800	1800	1800	1800	0
446	20240924	134900	9098727	1800	1800	1800	1800	0
447	20240924	134800	9098727	1800	1800	1800	1800	0
448	20240924	134700	9098727	1800	1800	1800	1800	0
449	20240924	134600	9098727	1800	1800	1800	1800	35
450	20240924	134500	9035727	1799	1799	1799	1799	160
451	20240924	134400	8747887	1772	1772	1772	1772	0
452	20240924	134300	8747887	1772	1772	1772	1772	0
453	20240924	134200	8747887	1772	1773	1773	1772	400
454	20240924	134100	8039020	1800	1800	1800	1800	91
455	20240924	134000	7875220	1800	1800	1800	1800	0
456	20240924	133900	7875220	1800	1800	1800	1800	0
457	20240924	133800	7875220	1800	1800	1800	1800	0
458	20240924	133700	7875220	1800	1800	1800	1800	0
459	20240924	133600	7875220	1800	1800	1800	1800	0
460	20240924	133500	7875220	1800	1800	1800	1800	0
461	20240924	133400	7875220	1800	1800	1800	1800	0
462	20240924	133300	7875220	1800	1800	1800	1800	0
463	20240924	133200	7875220	1800	1800	1800	1800	0
464	20240924	133100	7875220	1800	1799	1800	1799	7
465	20240924	133000	7862626	1800	1800	1800	1800	0
466	20240924	132900	7862626	1800	1800	1800	1800	0
467	20240924	132800	7862626	1800	1800	1800	1800	0
468	20240924	132700	7862626	1800	1800	1800	1800	1
469	20240924	132600	7860826	1772	1772	1772	1772	0
470	20240924	132500	7860826	1772	1772	1772	1772	0
471	20240924	132400	7860826	1772	1772	1772	1772	0
472	20240924	132300	7860826	1772	1774	1774	1772	369
473	20240924	132200	7206878	1779	1779	1779	1779	0
474	20240924	132100	7206878	1779	1779	1779	1779	0
475	20240924	132000	7206878	1779	1779	1779	1779	0
476	20240924	131900	7206878	1779	1779	1779	1779	6
477	20240924	131800	7196204	1800	1800	1800	1800	0
478	20240924	131700	7196204	1800	1800	1800	1800	0
479	20240924	131600	7196204	1800	1800	1800	1800	0
480	20240924	131500	7196204	1800	1800	1800	1800	0
481	20240924	131400	7196204	1800	1800	1800	1800	0
482	20240924	131300	7196204	1800	1800	1800	1800	0
483	20240924	131200	7196204	1800	1800	1800	1800	0
484	20240924	131100	7196204	1800	1800	1800	1800	0
485	20240924	131000	7196204	1800	1800	1800	1800	0
486	20240924	130900	7196204	1800	1800	1800	1800	0
487	20240924	130800	7196204	1800	1800	1800	1800	0
488	20240924	130700	7196204	1800	1800	1800	1800	0
489	20240924	130600	7196204	1800	1800	1800	1800	0
490	20240924	130500	7196204	1800	1798	1800	1798	14
491	20240924	130400	7171019	1798	1798	1798	1798	0
492	20240924	130300	7171019	1798	1798	1798	1798	6
493	20240924	130200	7160231	1772	1772	1772	1772	0
494	20240924	130100	7160231	1772	1772	1772	1772	0
495	20240924	130000	7160231	1772	1772	1772	1772	0
496	20240924	125900	7160231	1772	1772	1772	1772	0
497	20240924	125800	7160231	1772	1786	1786	1772	50
498	20240924	125700	7071378	1801	1801	1801	1801	0
499	20240924	125600	7071378	1801	1801	1801	1801	0
500	20240924	125500	7071378	1801	1801	1801	1801	0
501	20240924	125400	7071378	1801	1801	1801	1801	0
502	20240924	125300	7071378	1801	1801	1801	1801	0
503	20240924	125200	7071378	1801	1801	1801	1801	0
504	20240924	125100	7071378	1801	1801	1801	1801	0
505	20240924	125000	7071378	1801	1801	1801	1801	0
506	20240924	124900	7071378	1801	1801	1801	1801	0
507	20240924	124800	7071378	1801	1801	1801	1801	0
508	20240924	124700	7071378	1801	1801	1801	1801	0
509	20240924	124600	7071378	1801	1801	1801	1801	0
510	20240924	124500	7071378	1801	1801	1801	1801	0
511	20240924	124400	7071378	1801	1801	1801	1801	0
512	20240924	124300	7071378	1801	1801	1801	1801	0
513	20240924	124200	7071378	1801	1801	1801	1801	0
514	20240924	124100	7071378	1801	1801	1801	1801	0
515	20240924	124000	7071378	1801	1801	1801	1801	0
516	20240924	123900	7071378	1801	1801	1801	1801	0
517	20240924	123800	7071378	1801	1801	1801	1801	0
518	20240924	123700	7071378	1801	1801	1801	1801	0
519	20240924	123600	7071378	1801	1801	1801	1801	0
520	20240924	123500	7071378	1801	1801	1801	1801	0
521	20240924	123400	7071378	1801	1801	1801	1801	0
522	20240924	123300	7071378	1801	1801	1801	1801	0
523	20240924	123200	7071378	1801	1801	1801	1801	0
524	20240924	123100	7071378	1801	1801	1801	1801	0
525	20240924	123000	7071378	1801	1801	1801	1801	0
526	20240924	122900	7071378	1801	1801	1801	1801	0
527	20240924	122800	7071378	1801	1801	1801	1801	0
528	20240924	122700	7071378	1801	1801	1801	1801	0
529	20240924	122600	7071378	1801	1801	1801	1801	0
530	20240924	122500	7071378	1801	1801	1801	1801	0
531	20240924	122400	7071378	1801	1800	1801	1800	50
532	20240924	122300	6981330	1772	1780	1780	1772	21
533	20240924	122200	6943966	1801	1801	1801	1801	0
534	20240924	122100	6943966	1801	1801	1801	1801	0
535	20240924	122000	6943966	1801	1801	1801	1801	0
536	20240924	121900	6943966	1801	1801	1801	1801	0
537	20240924	121800	6943966	1801	1801	1801	1801	0
538	20240924	121700	6943966	1801	1801	1801	1801	0
539	20240924	121600	6943966	1801	1801	1801	1801	0
540	20240924	121500	6943966	1801	1801	1801	1801	0
541	20240924	121400	6943966	1801	1801	1801	1801	0
542	20240924	121300	6943966	1801	1801	1801	1801	0
543	20240924	121200	6943966	1801	1801	1801	1801	0
544	20240924	121100	6943966	1801	1801	1801	1801	0
545	20240924	121000	6943966	1801	1801	1801	1801	0
546	20240924	120900	6943966	1801	1801	1801	1801	0
547	20240924	120800	6943966	1801	1801	1801	1801	0
548	20240924	120700	6943966	1801	1801	1801	1801	0
549	20240924	120600	6943966	1801	1801	1801	1801	0
550	20240924	120500	6943966	1801	1801	1801	1801	0
551	20240924	120400	6943966	1801	1801	1801	1801	0
552	20240924	120300	6943966	1801	1801	1801	1801	341
553	20240924	120200	6329825	1801	1801	1801	1801	0
554	20240924	120100	6329825	1801	1800	1801	1800	23
555	20240924	120000	6288424	1775	1775	1775	1775	1
556	20240924	115900	6286649	1800	1800	1800	1800	0
557	20240924	115800	6286649	1800	1800	1800	1800	0
558	20240924	115700	6286649	1800	1800	1800	1800	0
559	20240924	115600	6286649	1800	1800	1800	1800	0
560	20240924	115500	6286649	1800	1800	1800	1800	0
561	20240924	115400	6286649	1800	1800	1800	1800	0
562	20240924	115300	6286649	1800	1800	1800	1800	0
563	20240924	115200	6286649	1800	1800	1800	1800	0
564	20240924	115100	6286649	1800	1800	1800	1800	0
565	20240924	115000	6286649	1800	1800	1800	1800	0
566	20240924	114900	6286649	1800	1800	1800	1800	0
567	20240924	114800	6286649	1800	1800	1800	1800	0
568	20240924	114700	6286649	1800	1800	1800	1800	0
569	20240924	114600	6286649	1800	1800	1800	1800	0
570	20240924	114500	6286649	1800	1800	1800	1800	0
571	20240924	114400	6286649	1800	1800	1800	1800	0
572	20240924	114300	6286649	1800	1800	1800	1800	0
573	20240924	114200	6286649	1800	1800	1800	1800	0
574	20240924	114100	6286649	1800	1800	1800	1800	0
575	20240924	114000	6286649	1800	1800	1800	1800	0
576	20240924	113900	6286649	1800	1800	1800	1800	1
577	20240924	113800	6284849	1770	1770	1770	1770	0
578	20240924	113700	6284849	1770	1770	1770	1770	0
579	20240924	113600	6284849	1770	1772	1772	1770	32
580	20240924	113500	6228182	1801	1798	1801	1798	38
581	20240924	113400	6159855	1801	1801	1801	1801	0
582	20240924	113300	6159855	1801	1801	1801	1801	0
583	20240924	113200	6159855	1801	1801	1801	1801	0
584	20240924	113100	6159855	1801	1801	1801	1801	0
585	20240924	113000	6159855	1801	1801	1801	1801	0
586	20240924	112900	6159855	1801	1801	1801	1801	0
587	20240924	112800	6159855	1801	1801	1801	1801	0
588	20240924	112700	6159855	1801	1801	1801	1801	0
589	20240924	112600	6159855	1801	1801	1801	1801	0
590	20240924	112500	6159855	1801	1801	1801	1801	0
591	20240924	112400	6159855	1801	1801	1801	1801	0
592	20240924	112300	6159855	1801	1801	1801	1801	0
593	20240924	112200	6159855	1801	1801	1801	1801	0
594	20240924	112100	6159855	1801	1801	1801	1801	0
595	20240924	112000	6159855	1801	1801	1801	1801	0
596	20240924	111900	6159855	1801	1801	1801	1801	0
597	20240924	111800	6159855	1801	1801	1801	1801	0
598	20240924	111700	6159855	1801	1801	1801	1801	0
599	20240924	111600	6159855	1801	1801	1801	1801	0
600	20240924	111500	6159855	1801	1801	1801	1801	0
601	20240924	111400	6159855	1801	1800	1801	1800	2
602	20240924	111300	6156254	1771	1771	1771	1771	0
603	20240924	111200	6156254	1771	1771	1771	1771	0
604	20240924	111100	6156254	1771	1771	1771	1771	1
605	20240924	111000	6154483	1801	1801	1801	1801	11
606	20240924	110900	6134672	1770	1770	1770	1770	0
607	20240924	110800	6134672	1770	1770	1770	1770	0
608	20240924	110700	6134672	1770	1770	1770	1770	0
609	20240924	110600	6134672	1770	1770	1770	1770	0
610	20240924	110500	6134672	1770	1770	1770	1770	0
611	20240924	110400	6134672	1770	1770	1770	1770	0
612	20240924	110300	6134672	1770	1770	1770	1770	0
613	20240924	110200	6134672	1770	1770	1770	1770	0
614	20240924	110100	6134672	1770	1770	1770	1770	1
615	20240924	110000	6132902	1801	1801	1801	1801	0
616	20240924	105900	6132902	1801	1801	1801	1801	0
617	20240924	105800	6132902	1801	1801	1801	1801	0
618	20240924	105700	6132902	1801	1801	1801	1801	0
619	20240924	105600	6132902	1801	1801	1801	1801	0
620	20240924	105500	6132902	1801	1801	1801	1801	0
621	20240924	105400	6132902	1801	1801	1801	1801	0
622	20240924	105300	6132902	1801	1801	1801	1801	0
623	20240924	105200	6132902	1801	1801	1801	1801	0
624	20240924	105100	6132902	1801	1801	1801	1801	0
625	20240924	105000	6132902	1801	1801	1801	1801	0
626	20240924	104900	6132902	1801	1801	1801	1801	0
627	20240924	104800	6132902	1801	1801	1801	1801	0
628	20240924	104700	6132902	1801	1801	1801	1801	0
629	20240924	104600	6132902	1801	1801	1801	1801	2
630	20240924	104500	6129300	1801	1801	1801	1801	0
631	20240924	104400	6129300	1801	1801	1801	1801	0
632	20240924	104300	6129300	1801	1788	1801	1788	1716
633	20240924	104200	3042134	1755	1755	1755	1755	0
634	20240924	104100	3042134	1755	1755	1755	1755	0
635	20240924	104000	3042134	1755	1755	1755	1755	0
636	20240924	103900	3042134	1755	1755	1755	1755	0
637	20240924	103800	3042134	1755	1754	1755	1754	128
638	20240924	103700	2817581	1750	1753	1757	1750	624
639	20240924	103600	1725507	1754	1760	1763	1754	349
640	20240924	103500	1111424	1761	1772	1772	1761	135
641	20240924	103400	873092	1768	1779	1779	1768	126
642	20240924	103300	649546	1780	1795	1795	1780	136
643	20240924	103200	406797	1798	1798	1798	1798	3
644	20240924	103100	401403	1799	1799	1799	1799	3
645	20240924	103000	396006	1800	1800	1800	1800	0
646	20240924	102900	396006	1800	1800	1800	1800	0
647	20240924	102800	396006	1800	1800	1800	1800	0
648	20240924	102700	396006	1800	1800	1800	1800	0
649	20240924	102600	396006	1800	1800	1800	1800	0
650	20240924	102500	396006	1800	1800	1800	1800	0
651	20240924	102400	396006	1800	1800	1800	1800	0
652	20240924	102300	396006	1800	1800	1800	1800	0
653	20240924	102200	396006	1800	1800	1800	1800	0
654	20240924	102100	396006	1800	1800	1800	1800	0
655	20240924	102000	396006	1800	1800	1800	1800	0
656	20240924	101900	396006	1800	1800	1800	1800	0
657	20240924	101800	396006	1800	1800	1800	1800	0
658	20240924	101700	396006	1800	1800	1800	1800	0
659	20240924	101600	396006	1800	1800	1800	1800	0
660	20240924	101500	396006	1800	1800	1800	1800	0
661	20240924	101400	396006	1800	1800	1800	1800	0
662	20240924	101300	396006	1800	1800	1800	1800	0
663	20240924	101200	396006	1800	1800	1800	1800	0
664	20240924	101100	396006	1800	1800	1800	1800	0
665	20240924	101000	396006	1800	1800	1800	1800	0
666	20240924	100900	396006	1800	1800	1800	1800	0
667	20240924	100800	396006	1800	1800	1800	1800	0
668	20240924	100700	396006	1800	1800	1800	1800	0
669	20240924	100600	396006	1800	1800	1800	1800	0
670	20240924	100500	396006	1800	1800	1800	1800	0
671	20240924	100400	396006	1800	1800	1800	1800	0
672	20240924	100300	396006	1800	1800	1800	1800	0
673	20240924	100200	396006	1800	1800	1800	1800	0
674	20240924	100100	396006	1800	1800	1800	1800	0
675	20240924	100000	396006	1800	1800	1800	1800	0
676	20240924	095900	396006	1800	1800	1800	1800	0
677	20240924	095800	396006	1800	1800	1800	1800	0
678	20240924	095700	396006	1800	1800	1800	1800	0
679	20240924	095600	396006	1800	1800	1800	1800	0
680	20240924	095500	396006	1800	1800	1800	1800	0
681	20240924	095400	396006	1800	1800	1800	1800	0
682	20240924	095300	396006	1800	1800	1800	1800	0
683	20240924	095200	396006	1800	1800	1800	1800	3
684	20240924	095100	390606	1800	1800	1800	1800	0
685	20240924	095000	390606	1800	1800	1800	1800	0
686	20240924	094900	390606	1800	1800	1800	1800	0
687	20240924	094800	390606	1800	1800	1800	1800	0
688	20240924	094700	390606	1800	1800	1800	1800	0
689	20240924	094600	390606	1800	1800	1800	1800	0
690	20240924	094500	390606	1800	1800	1800	1800	0
691	20240924	094400	390606	1800	1800	1800	1800	0
692	20240924	094300	390606	1800	1800	1800	1800	0
693	20240924	094200	390606	1800	1800	1800	1800	0
694	20240924	094100	390606	1800	1800	1800	1800	0
695	20240924	094000	390606	1800	1800	1800	1800	3
696	20240924	093900	385206	1800	1800	1800	1800	0
697	20240924	093800	385206	1800	1800	1800	1800	0
698	20240924	093700	385206	1800	1800	1800	1800	0
699	20240924	093600	385206	1800	1800	1800	1800	0
700	20240924	093500	385206	1800	1800	1800	1800	5
701	20240924	093400	376206	1800	1800	1800	1800	0
702	20240924	093300	376206	1800	1800	1800	1800	0
703	20240924	093200	376206	1800	1800	1800	1800	0
704	20240924	093100	376206	1800	1800	1800	1800	0
705	20240924	093000	376206	1800	1800	1800	1800	0
706	20240924	092900	376206	1800	1800	1800	1800	0
707	20240924	092800	376206	1800	1800	1800	1800	0
708	20240924	092700	376206	1800	1800	1800	1800	0
709	20240924	092600	376206	1800	1800	1800	1800	0
710	20240924	092500	376206	1800	1800	1800	1800	0
711	20240924	092400	376206	1800	1800	1800	1800	0
712	20240924	092300	376206	1800	1800	1800	1800	108
713	20240924	092200	181806	1800	1800	1800	1800	0
714	20240924	092100	181806	1800	1800	1800	1800	0
715	20240924	092000	181806	1800	1800	1800	1800	79
716	20240924	091900	39606	1801	1801	1801	1801	0
717	20240924	091800	39606	1801	1801	1801	1801	0
718	20240924	091700	39606	1801	1801	1801	1801	0
719	20240924	091600	39606	1801	1801	1801	1801	0
720	20240924	091500	39606	1801	1801	1801	1801	0
721	20240924	091400	39606	1801	1801	1801	1801	0
722	20240924	091300	39606	1801	1801	1801	1801	0
723	20240924	091200	39606	1801	1801	1801	1801	0
724	20240924	091100	39606	1801	1801	1801	1801	0
725	20240924	091000	39606	1801	1801	1801	1801	0
726	20240924	090900	39606	1801	1800	1801	1800	19
727	20240924	090800	5400	1800	1800	1800	1800	0
728	20240924	090700	5400	1800	1800	1800	1800	2
729	20240924	090600	1800	1800	1800	1800	1800	1
730	20240924	090500	0	1800	1800	1800	1800	0
731	20240924	090400	0	1800	1800	1800	1800	0
732	20240924	090300	0	1800	1800	1800	1800	0
733	20240924	090200	0	1800	1800	1800	1800	0
734	20240924	090100	0	1800	1800	1800	1800	0
735	20240924	090000	0	1800	1800	1800	1800	0