KissMeData/001810/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	183500	12662023	1656	1656	1656	1656	630
3	20240925	183400	12662023	1656	1656	1656	1656	0
4	20240925	183300	12662023	1656	1656	1656	1656	0
5	20240925	183200	12662023	1656	1656	1656	1656	0
6	20240925	183100	12662023	1656	1656	1656	1656	0
7	20240925	183000	12662023	1656	1656	1656	1656	0
8	20240925	182900	12662023	1656	1656	1656	1656	0
9	20240925	182800	12662023	1656	1656	1656	1656	0
10	20240925	182700	12662023	1656	1656	1656	1656	0
11	20240925	182600	12662023	1656	1656	1656	1656	0
12	20240925	182500	12662023	1656	1656	1656	1656	0
13	20240925	182400	12662023	1656	1656	1656	1656	0
14	20240925	182300	12662023	1656	1656	1656	1656	0
15	20240925	182200	12662023	1656	1656	1656	1656	0
16	20240925	182100	12662023	1656	1656	1656	1656	0
17	20240925	182000	12662023	1656	1656	1656	1656	0
18	20240925	181900	12662023	1656	1656	1656	1656	0
19	20240925	181800	12662023	1656	1656	1656	1656	0
20	20240925	181700	12662023	1656	1656	1656	1656	0
21	20240925	181600	12662023	1656	1656	1656	1656	0
22	20240925	181500	12662023	1656	1656	1656	1656	0
23	20240925	181400	12662023	1656	1656	1656	1656	0
24	20240925	181300	12662023	1656	1656	1656	1656	0
25	20240925	181200	12662023	1656	1656	1656	1656	0
26	20240925	181100	12662023	1656	1656	1656	1656	0
27	20240925	181000	12662023	1656	1656	1656	1656	0
28	20240925	180900	12662023	1656	1656	1656	1656	0
29	20240925	180800	12662023	1656	1656	1656	1656	0
30	20240925	180700	12662023	1656	1656	1656	1656	0
31	20240925	180600	12662023	1656	1656	1656	1656	0
32	20240925	180500	12662023	1656	1656	1656	1656	630
33	20240925	180400	12662023	1656	1656	1656	1656	0
34	20240925	180300	12662023	1656	1656	1656	1656	0
35	20240925	180200	12662023	1656	1656	1656	1656	0
36	20240925	180100	12662023	1656	1656	1656	1656	0
37	20240925	180000	12662023	1656	1656	1656	1656	0
38	20240925	175900	12662023	1656	1656	1656	1656	0
39	20240925	175800	12662023	1656	1656	1656	1656	0
40	20240925	175700	12662023	1656	1656	1656	1656	0
41	20240925	175600	12662023	1656	1656	1656	1656	0
42	20240925	175500	12662023	1656	1656	1656	1656	0
43	20240925	175400	12662023	1656	1656	1656	1656	0
44	20240925	175300	12662023	1656	1656	1656	1656	0
45	20240925	175200	12662023	1656	1656	1656	1656	0
46	20240925	175100	12662023	1656	1656	1656	1656	0
47	20240925	175000	12662023	1656	1656	1656	1656	0
48	20240925	174900	12662023	1656	1656	1656	1656	0
49	20240925	174800	12662023	1656	1656	1656	1656	0
50	20240925	174700	12662023	1656	1656	1656	1656	0
51	20240925	174600	12662023	1656	1656	1656	1656	0
52	20240925	174500	12662023	1656	1656	1656	1656	0
53	20240925	174400	12662023	1656	1656	1656	1656	0
54	20240925	174300	12662023	1656	1656	1656	1656	0
55	20240925	174200	12662023	1656	1656	1656	1656	0
56	20240925	174100	12662023	1656	1656	1656	1656	0
57	20240925	174000	12662023	1656	1656	1656	1656	0
58	20240925	173900	12662023	1656	1656	1656	1656	0
59	20240925	173800	12662023	1656	1656	1656	1656	0
60	20240925	173700	12662023	1656	1656	1656	1656	0
61	20240925	173600	12662023	1656	1656	1656	1656	0
62	20240925	173500	12662023	1656	1656	1656	1656	630
63	20240925	173400	12662023	1656	1656	1656	1656	0
64	20240925	173300	12662023	1656	1656	1656	1656	0
65	20240925	173200	12662023	1656	1656	1656	1656	0
66	20240925	173100	12662023	1656	1656	1656	1656	0
67	20240925	173000	12662023	1656	1656	1656	1656	0
68	20240925	172900	12662023	1656	1656	1656	1656	0
69	20240925	172800	12662023	1656	1656	1656	1656	0
70	20240925	172700	12662023	1656	1656	1656	1656	0
71	20240925	172600	12662023	1656	1656	1656	1656	0
72	20240925	172500	12662023	1656	1656	1656	1656	0
73	20240925	172400	12662023	1656	1656	1656	1656	0
74	20240925	172300	12662023	1656	1656	1656	1656	0
75	20240925	172200	12662023	1656	1656	1656	1656	0
76	20240925	172100	12662023	1656	1656	1656	1656	0
77	20240925	172000	12662023	1656	1656	1656	1656	0
78	20240925	171900	12662023	1656	1656	1656	1656	0
79	20240925	171800	12662023	1656	1656	1656	1656	0
80	20240925	171700	12662023	1656	1656	1656	1656	0
81	20240925	171600	12662023	1656	1656	1656	1656	0
82	20240925	171500	12662023	1656	1656	1656	1656	0
83	20240925	171400	12662023	1656	1656	1656	1656	0
84	20240925	171300	12662023	1656	1656	1656	1656	0
85	20240925	171200	12662023	1656	1656	1656	1656	0
86	20240925	171100	12662023	1656	1656	1656	1656	0
87	20240925	171000	12662023	1656	1656	1656	1656	0
88	20240925	170900	12662023	1656	1656	1656	1656	0
89	20240925	170800	12662023	1656	1656	1656	1656	0
90	20240925	170700	12662023	1656	1656	1656	1656	0
91	20240925	170600	12662023	1656	1656	1656	1656	0
92	20240925	170500	12662023	1656	1656	1656	1656	630
93	20240925	170400	12662023	1656	1656	1656	1656	0
94	20240925	170300	12662023	1656	1656	1656	1656	0
95	20240925	170200	12662023	1656	1656	1656	1656	0
96	20240925	170100	12662023	1656	1656	1656	1656	0
97	20240925	170000	12662023	1656	1656	1656	1656	0
98	20240925	165900	12662023	1656	1656	1656	1656	0
99	20240925	165800	12662023	1656	1656	1656	1656	0
100	20240925	165700	12662023	1656	1656	1656	1656	0
101	20240925	165600	12662023	1656	1656	1656	1656	0
102	20240925	165500	12662023	1656	1656	1656	1656	0
103	20240925	165400	12662023	1656	1656	1656	1656	0
104	20240925	165300	12662023	1656	1656	1656	1656	0
105	20240925	165200	12662023	1656	1656	1656	1656	0
106	20240925	165100	12662023	1656	1656	1656	1656	0
107	20240925	165000	12662023	1656	1656	1656	1656	0
108	20240925	164900	12662023	1656	1656	1656	1656	0
109	20240925	164800	12662023	1656	1656	1656	1656	0
110	20240925	164700	12662023	1656	1656	1656	1656	0
111	20240925	164600	12662023	1656	1656	1656	1656	0
112	20240925	164500	12662023	1656	1656	1656	1656	0
113	20240925	164400	12662023	1656	1656	1656	1656	0
114	20240925	164300	12662023	1656	1656	1656	1656	0
115	20240925	164200	12662023	1656	1656	1656	1656	0
116	20240925	164100	12662023	1656	1656	1656	1656	0
117	20240925	164000	12662023	1656	1656	1656	1656	0
118	20240925	163900	12662023	1656	1656	1656	1656	0
119	20240925	163800	12662023	1656	1656	1656	1656	0
120	20240925	163700	12662023	1656	1656	1656	1656	0
121	20240925	163600	12662023	1656	1656	1656	1656	0
122	20240925	163500	12662023	1656	1656	1656	1656	630
123	20240925	163400	12662023	1656	1656	1656	1656	0
124	20240925	163300	12662023	1656	1656	1656	1656	0
125	20240925	163200	12662023	1656	1656	1656	1656	0
126	20240925	163100	12662023	1656	1656	1656	1656	0
127	20240925	163000	12662023	1656	1656	1656	1656	0
128	20240925	162900	12662023	1656	1656	1656	1656	0
129	20240925	162800	12662023	1656	1656	1656	1656	0
130	20240925	162700	12662023	1656	1656	1656	1656	0
131	20240925	162600	12662023	1656	1656	1656	1656	0
132	20240925	162500	12662023	1656	1656	1656	1656	0
133	20240925	162400	12662023	1656	1656	1656	1656	0
134	20240925	162300	12662023	1656	1656	1656	1656	0
135	20240925	162200	12662023	1656	1656	1656	1656	0
136	20240925	162100	12662023	1656	1656	1656	1656	0
137	20240925	162000	12662023	1656	1656	1656	1656	0
138	20240925	161900	12662023	1656	1656	1656	1656	0
139	20240925	161800	12662023	1656	1656	1656	1656	0
140	20240925	161700	12662023	1656	1656	1656	1656	0
141	20240925	161600	12662023	1656	1656	1656	1656	0
142	20240925	161500	12662023	1656	1656	1656	1656	0
143	20240925	161400	12662023	1656	1656	1656	1656	0
144	20240925	161300	12662023	1656	1656	1656	1656	0
145	20240925	161200	12662023	1656	1656	1656	1656	0
146	20240925	161100	12662023	1656	1656	1656	1656	0
147	20240925	161000	12662023	1656	1656	1656	1656	0
148	20240925	160900	12662023	1656	1656	1656	1656	0
149	20240925	160800	12662023	1656	1656	1656	1656	0
150	20240925	160700	12662023	1656	1656	1656	1656	0
151	20240925	160600	12662023	1656	1656	1656	1656	0
152	20240925	160500	12662023	1656	1656	1656	1656	630
153	20240925	160400	12662023	1656	1656	1656	1656	0
154	20240925	160300	12662023	1656	1656	1656	1656	0
155	20240925	160200	12662023	1656	1656	1656	1656	0
156	20240925	160100	12662023	1656	1656	1656	1656	0
157	20240925	160000	12662023	1656	1656	1656	1656	0
158	20240925	155900	12662023	1656	1656	1656	1656	0
159	20240925	155800	12662023	1656	1656	1656	1656	0
160	20240925	155700	12662023	1656	1656	1656	1656	0
161	20240925	155600	12662023	1656	1656	1656	1656	0
162	20240925	155500	12662023	1656	1656	1656	1656	0
163	20240925	155400	12662023	1656	1656	1656	1656	0
164	20240925	155300	12662023	1656	1656	1656	1656	0
165	20240925	155200	12662023	1656	1656	1656	1656	0
166	20240925	155100	12662023	1656	1656	1656	1656	0
167	20240925	155000	12662023	1656	1656	1656	1656	0
168	20240925	154900	12662023	1656	1656	1656	1656	0
169	20240925	154800	12662023	1656	1656	1656	1656	0
170	20240925	154700	12662023	1656	1656	1656	1656	0
171	20240925	154600	12662023	1656	1656	1656	1656	0
172	20240925	154500	12662023	1656	1656	1656	1656	0
173	20240925	154400	12662023	1656	1656	1656	1656	0
174	20240925	154300	12662023	1656	1656	1656	1656	0
175	20240925	154200	12662023	1656	1656	1656	1656	0
176	20240925	154100	12662023	1656	1656	1656	1656	0
177	20240925	154000	12662023	1656	1656	1656	1656	0
178	20240925	153900	12662023	1656	1656	1656	1656	0
179	20240925	153800	12662023	1656	1656	1656	1656	0
180	20240925	153700	12662023	1656	1656	1656	1656	0
181	20240925	153600	12662023	1656	1656	1656	1656	0
182	20240925	153500	12662023	1656	1656	1656	1656	630
183	20240925	153400	12662023	1656	1656	1656	1656	0
184	20240925	153300	12662023	1656	1656	1656	1656	0
185	20240925	153200	12662023	1656	1656	1656	1656	0
186	20240925	153100	12662023	1656	1656	1656	1656	0
187	20240925	153000	12662023	1656	1656	1656	1656	630
188	20240925	152900	11618743	1671	1671	1671	1671	0
189	20240925	152800	11618743	1671	1671	1671	1671	0
190	20240925	152700	11618743	1671	1671	1671	1671	0
191	20240925	152600	11618743	1671	1671	1671	1671	0
192	20240925	152500	11618743	1671	1671	1671	1671	0
193	20240925	152400	11618743	1671	1671	1671	1671	0
194	20240925	152300	11618743	1671	1671	1671	1671	0
195	20240925	152200	11618743	1671	1671	1671	1671	0
196	20240925	152100	11618743	1671	1671	1671	1671	0
197	20240925	152000	11618743	1671	1671	1671	1671	0
198	20240925	151900	11618743	1671	1671	1671	1671	0
199	20240925	151800	11618743	1671	1671	1671	1671	0
200	20240925	151700	11618743	1671	1671	1671	1671	1
201	20240925	151600	11617072	1667	1667	1667	1667	0
202	20240925	151500	11617072	1667	1667	1667	1667	11
203	20240925	151400	11598735	1673	1673	1673	1673	0
204	20240925	151300	11598735	1673	1673	1673	1673	0
205	20240925	151200	11598735	1673	1673	1673	1673	0
206	20240925	151100	11598735	1673	1673	1673	1673	0
207	20240925	151000	11598735	1673	1673	1673	1673	0
208	20240925	150900	11598735	1673	1673	1673	1673	0
209	20240925	150800	11598735	1673	1673	1673	1673	0
210	20240925	150700	11598735	1673	1667	1673	1667	301
211	20240925	150600	11096962	1674	1674	1674	1674	0
212	20240925	150500	11096962	1674	1674	1674	1674	0
213	20240925	150400	11096962	1674	1674	1674	1674	0
214	20240925	150300	11096962	1674	1674	1674	1674	0
215	20240925	150200	11096962	1674	1672	1674	1668	301
216	20240925	150100	10594482	1675	1675	1675	1675	0
217	20240925	150000	10594482	1675	1675	1675	1675	0
218	20240925	145900	10594482	1675	1675	1675	1675	0
219	20240925	145800	10594482	1675	1675	1675	1675	0
220	20240925	145700	10594482	1675	1675	1675	1675	0
221	20240925	145600	10594482	1675	1675	1675	1675	0
222	20240925	145500	10594482	1675	1675	1675	1675	0
223	20240925	145400	10594482	1675	1674	1675	1670	602
224	20240925	145300	9588639	1674	1674	1674	1674	11
225	20240925	145200	9570225	1681	1681	1681	1681	0
226	20240925	145100	9570225	1681	1681	1681	1681	0
227	20240925	145000	9570225	1681	1681	1681	1681	0
228	20240925	144900	9570225	1681	1681	1681	1681	0
229	20240925	144800	9570225	1681	1681	1681	1681	0
230	20240925	144700	9570225	1681	1681	1681	1681	0
231	20240925	144600	9570225	1681	1681	1681	1681	0
232	20240925	144500	9570225	1681	1681	1681	1681	0
233	20240925	144400	9570225	1681	1681	1681	1681	0
234	20240925	144300	9570225	1681	1681	1681	1681	0
235	20240925	144200	9570225	1681	1681	1681	1681	0
236	20240925	144100	9570225	1681	1681	1681	1681	0
237	20240925	144000	9570225	1681	1681	1681	1681	0
238	20240925	143900	9570225	1681	1681	1681	1681	0
239	20240925	143800	9570225	1681	1681	1681	1681	0
240	20240925	143700	9570225	1681	1681	1681	1681	0
241	20240925	143600	9570225	1681	1681	1681	1681	0
242	20240925	143500	9570225	1681	1681	1681	1681	0
243	20240925	143400	9570225	1681	1681	1681	1681	0
244	20240925	143300	9570225	1681	1681	1681	1681	0
245	20240925	143200	9570225	1681	1681	1681	1681	0
246	20240925	143100	9570225	1681	1681	1681	1681	0
247	20240925	143000	9570225	1681	1681	1681	1681	0
248	20240925	142900	9570225	1681	1681	1681	1681	0
249	20240925	142800	9570225	1681	1681	1681	1681	0
250	20240925	142700	9570225	1681	1681	1681	1681	0
251	20240925	142600	9570225	1681	1681	1681	1681	1
252	20240925	142500	9568544	1674	1674	1674	1674	0
253	20240925	142400	9568544	1674	1679	1679	1674	32
254	20240925	142300	9514892	1682	1682	1682	1682	0
255	20240925	142200	9514892	1682	1682	1682	1682	0
256	20240925	142100	9514892	1682	1682	1682	1682	0
257	20240925	142000	9514892	1682	1682	1682	1682	0
258	20240925	141900	9514892	1682	1682	1682	1682	0
259	20240925	141800	9514892	1682	1682	1682	1682	0
260	20240925	141700	9514892	1682	1682	1682	1682	0
261	20240925	141600	9514892	1682	1682	1682	1682	0
262	20240925	141500	9514892	1682	1682	1682	1682	0
263	20240925	141400	9514892	1682	1682	1682	1682	0
264	20240925	141300	9514892	1682	1682	1682	1682	1
265	20240925	141200	9513210	1680	1680	1680	1680	0
266	20240925	141100	9513210	1680	1680	1680	1680	30
267	20240925	141000	9462810	1685	1685	1685	1685	0
268	20240925	140900	9462810	1685	1685	1685	1685	0
269	20240925	140800	9462810	1685	1685	1685	1685	0
270	20240925	140700	9462810	1685	1685	1685	1685	0
271	20240925	140600	9462810	1685	1685	1685	1685	0
272	20240925	140500	9462810	1685	1685	1685	1685	0
273	20240925	140400	9462810	1685	1685	1685	1685	0
274	20240925	140300	9462810	1685	1685	1685	1685	0
275	20240925	140200	9462810	1685	1685	1685	1685	0
276	20240925	140100	9462810	1685	1685	1685	1685	0
277	20240925	140000	9462810	1685	1685	1685	1685	0
278	20240925	135900	9462810	1685	1685	1685	1685	0
279	20240925	135800	9462810	1685	1685	1685	1685	0
280	20240925	135700	9462810	1685	1685	1685	1685	0
281	20240925	135600	9462810	1685	1685	1685	1685	0
282	20240925	135500	9462810	1685	1685	1685	1685	0
283	20240925	135400	9462810	1685	1685	1685	1685	0
284	20240925	135300	9462810	1685	1685	1685	1685	0
285	20240925	135200	9462810	1685	1685	1685	1685	0
286	20240925	135100	9462810	1685	1685	1685	1685	0
287	20240925	135000	9462810	1685	1679	1685	1675	527
288	20240925	134900	8578406	1689	1689	1689	1689	0
289	20240925	134800	8578406	1689	1689	1689	1689	0
290	20240925	134700	8578406	1689	1689	1689	1689	0
291	20240925	134600	8578406	1689	1689	1689	1689	0
292	20240925	134500	8578406	1689	1689	1689	1689	0
293	20240925	134400	8578406	1689	1689	1689	1689	0
294	20240925	134300	8578406	1689	1689	1689	1689	0
295	20240925	134200	8578406	1689	1689	1689	1689	0
296	20240925	134100	8578406	1689	1689	1689	1689	0
297	20240925	134000	8578406	1689	1689	1689	1689	0
298	20240925	133900	8578406	1689	1689	1689	1689	0
299	20240925	133800	8578406	1689	1689	1689	1689	0
300	20240925	133700	8578406	1689	1689	1689	1689	0
301	20240925	133600	8578406	1689	1689	1689	1689	0
302	20240925	133500	8578406	1689	1689	1689	1689	0
303	20240925	133400	8578406	1689	1689	1689	1689	0
304	20240925	133300	8578406	1689	1689	1689	1689	0
305	20240925	133200	8578406	1689	1689	1689	1689	0
306	20240925	133100	8578406	1689	1689	1689	1689	0
307	20240925	133000	8578406	1689	1689	1689	1689	0
308	20240925	132900	8578406	1689	1689	1689	1689	0
309	20240925	132800	8578406	1689	1689	1689	1689	0
310	20240925	132700	8578406	1689	1689	1689	1689	0
311	20240925	132600	8578406	1689	1689	1689	1689	0
312	20240925	132500	8578406	1689	1689	1689	1689	0
313	20240925	132400	8578406	1689	1689	1689	1689	0
314	20240925	132300	8578406	1689	1689	1689	1689	0
315	20240925	132200	8578406	1689	1689	1689	1689	0
316	20240925	132100	8578406	1689	1689	1689	1689	0
317	20240925	132000	8578406	1689	1689	1689	1689	0
318	20240925	131900	8578406	1689	1689	1689	1689	0
319	20240925	131800	8578406	1689	1689	1689	1689	0
320	20240925	131700	8578406	1689	1689	1689	1689	0
321	20240925	131600	8578406	1689	1689	1689	1689	0
322	20240925	131500	8578406	1689	1689	1689	1689	1
323	20240925	131400	8576717	1678	1678	1678	1678	0
324	20240925	131300	8576717	1678	1680	1680	1678	129
325	20240925	131200	8360241	1688	1688	1688	1688	0
326	20240925	131100	8360241	1688	1688	1688	1688	0
327	20240925	131000	8360241	1688	1688	1688	1688	0
328	20240925	130900	8360241	1688	1688	1688	1688	0
329	20240925	130800	8360241	1688	1688	1688	1688	0
330	20240925	130700	8360241	1688	1688	1688	1688	0
331	20240925	130600	8360241	1688	1688	1688	1688	0
332	20240925	130500	8360241	1688	1688	1688	1688	0
333	20240925	130400	8360241	1688	1688	1688	1688	0
334	20240925	130300	8360241	1688	1688	1688	1688	48
335	20240925	130200	8279217	1689	1689	1689	1689	0
336	20240925	130100	8279217	1689	1689	1689	1689	0
337	20240925	130000	8279217	1689	1689	1689	1689	0
338	20240925	125900	8279217	1689	1689	1689	1689	0
339	20240925	125800	8279217	1689	1689	1689	1689	0
340	20240925	125700	8279217	1689	1689	1689	1689	0
341	20240925	125600	8279217	1689	1689	1689	1689	0
342	20240925	125500	8279217	1689	1689	1689	1689	0
343	20240925	125400	8279217	1689	1689	1689	1689	0
344	20240925	125300	8279217	1689	1689	1689	1689	0
345	20240925	125200	8279217	1689	1689	1689	1689	0
346	20240925	125100	8279217	1689	1689	1689	1689	0
347	20240925	125000	8279217	1689	1689	1689	1689	0
348	20240925	124900	8279217	1689	1689	1689	1689	0
349	20240925	124800	8279217	1689	1689	1689	1689	0
350	20240925	124700	8279217	1689	1689	1689	1689	1
351	20240925	124600	8277528	1686	1686	1686	1686	0
352	20240925	124500	8277528	1686	1686	1686	1686	1
353	20240925	124400	8275842	1690	1690	1690	1690	0
354	20240925	124300	8275842	1690	1690	1690	1690	0
355	20240925	124200	8275842	1690	1690	1690	1690	0
356	20240925	124100	8275842	1690	1690	1690	1690	1
357	20240925	124000	8274152	1692	1692	1692	1692	0
358	20240925	123900	8274152	1692	1692	1692	1692	0
359	20240925	123800	8274152	1692	1692	1692	1692	0
360	20240925	123700	8274152	1692	1692	1692	1692	0
361	20240925	123600	8274152	1692	1692	1692	1692	0
362	20240925	123500	8274152	1692	1692	1692	1692	0
363	20240925	123400	8274152	1692	1692	1692	1692	0
364	20240925	123300	8274152	1692	1692	1692	1692	0
365	20240925	123200	8274152	1692	1692	1692	1692	0
366	20240925	123100	8274152	1692	1692	1692	1692	0
367	20240925	123000	8274152	1692	1692	1692	1692	0
368	20240925	122900	8274152	1692	1692	1692	1692	0
369	20240925	122800	8274152	1692	1692	1692	1692	0
370	20240925	122700	8274152	1692	1692	1692	1692	0
371	20240925	122600	8274152	1692	1692	1692	1692	0
372	20240925	122500	8274152	1692	1692	1692	1692	0
373	20240925	122400	8274152	1692	1692	1692	1692	0
374	20240925	122300	8274152	1692	1692	1692	1692	0
375	20240925	122200	8274152	1692	1692	1692	1692	0
376	20240925	122100	8274152	1692	1692	1692	1692	0
377	20240925	122000	8274152	1692	1692	1692	1692	0
378	20240925	121900	8274152	1692	1692	1692	1692	0
379	20240925	121800	8274152	1692	1692	1692	1692	1
380	20240925	121700	8272460	1692	1692	1692	1692	0
381	20240925	121600	8272460	1692	1692	1692	1692	0
382	20240925	121500	8272460	1692	1692	1692	1692	0
383	20240925	121400	8272460	1692	1692	1692	1692	0
384	20240925	121300	8272460	1692	1691	1692	1691	9
385	20240925	121200	8257240	1691	1691	1691	1691	2
386	20240925	121100	8253858	1691	1691	1691	1691	0
387	20240925	121000	8253858	1691	1691	1691	1691	0
388	20240925	120900	8253858	1691	1691	1691	1691	0
389	20240925	120800	8253858	1691	1691	1691	1691	0
390	20240925	120700	8253858	1691	1691	1691	1691	0
391	20240925	120600	8253858	1691	1691	1691	1691	0
392	20240925	120500	8253858	1691	1691	1691	1691	0
393	20240925	120400	8253858	1691	1691	1691	1691	0
394	20240925	120300	8253858	1691	1691	1691	1691	0
395	20240925	120200	8253858	1691	1691	1691	1691	0
396	20240925	120100	8253858	1691	1691	1691	1691	0
397	20240925	120000	8253858	1691	1691	1691	1691	0
398	20240925	115900	8253858	1691	1691	1691	1691	0
399	20240925	115800	8253858	1691	1691	1691	1691	0
400	20240925	115700	8253858	1691	1691	1691	1691	0
401	20240925	115600	8253858	1691	1691	1691	1691	0
402	20240925	115500	8253858	1691	1691	1691	1691	0
403	20240925	115400	8253858	1691	1691	1691	1691	0
404	20240925	115300	8253858	1691	1691	1691	1691	0
405	20240925	115200	8253858	1691	1688	1691	1688	8
406	20240925	115100	8240351	1688	1687	1688	1687	401
407	20240925	115000	7563863	1688	1688	1688	1688	0
408	20240925	114900	7563863	1688	1688	1688	1688	0
409	20240925	114800	7563863	1688	1688	1688	1688	0
410	20240925	114700	7563863	1688	1688	1688	1688	0
411	20240925	114600	7563863	1688	1688	1688	1688	0
412	20240925	114500	7563863	1688	1688	1688	1688	0
413	20240925	114400	7563863	1688	1688	1688	1688	0
414	20240925	114300	7563863	1688	1688	1688	1688	0
415	20240925	114200	7563863	1688	1688	1688	1688	0
416	20240925	114100	7563863	1688	1688	1688	1688	1
417	20240925	114000	7562175	1692	1692	1692	1692	0
418	20240925	113900	7562175	1692	1692	1692	1692	0
419	20240925	113800	7562175	1692	1692	1692	1692	0
420	20240925	113700	7562175	1692	1692	1692	1692	0
421	20240925	113600	7562175	1692	1692	1692	1692	0
422	20240925	113500	7562175	1692	1692	1692	1692	0
423	20240925	113400	7562175	1692	1692	1692	1692	0
424	20240925	113300	7562175	1692	1692	1692	1692	0
425	20240925	113200	7562175	1692	1692	1692	1692	0
426	20240925	113100	7562175	1692	1692	1692	1692	0
427	20240925	113000	7562175	1692	1692	1692	1692	100
428	20240925	112900	7392975	1692	1692	1692	1692	0
429	20240925	112800	7392975	1692	1692	1692	1692	0
430	20240925	112700	7392975	1692	1678	1692	1678	2
431	20240925	112600	7389605	1678	1678	1678	1678	0
432	20240925	112500	7389605	1678	1680	1680	1678	8
433	20240925	112400	7376179	1696	1696	1696	1696	0
434	20240925	112300	7376179	1696	1696	1696	1696	0
435	20240925	112200	7376179	1696	1696	1696	1696	0
436	20240925	112100	7376179	1696	1696	1696	1696	0
437	20240925	112000	7376179	1696	1696	1696	1696	0
438	20240925	111900	7376179	1696	1696	1696	1696	0
439	20240925	111800	7376179	1696	1696	1696	1696	0
440	20240925	111700	7376179	1696	1696	1696	1696	0
441	20240925	111600	7376179	1696	1696	1696	1696	0
442	20240925	111500	7376179	1696	1696	1696	1696	0
443	20240925	111400	7376179	1696	1696	1696	1696	0
444	20240925	111300	7376179	1696	1696	1696	1696	0
445	20240925	111200	7376179	1696	1696	1696	1696	0
446	20240925	111100	7376179	1696	1696	1696	1696	0
447	20240925	111000	7376179	1696	1696	1696	1696	0
448	20240925	110900	7376179	1696	1696	1696	1696	0
449	20240925	110800	7376179	1696	1696	1696	1696	0
450	20240925	110700	7376179	1696	1696	1696	1696	0
451	20240925	110600	7376179	1696	1696	1696	1696	0
452	20240925	110500	7376179	1696	1696	1696	1696	0
453	20240925	110400	7376179	1696	1696	1696	1696	0
454	20240925	110300	7376179	1696	1696	1696	1696	0
455	20240925	110200	7376179	1696	1696	1696	1696	0
456	20240925	110100	7376179	1696	1696	1696	1696	0
457	20240925	110000	7376179	1696	1696	1696	1696	0
458	20240925	105900	7376179	1696	1696	1696	1696	0
459	20240925	105800	7376179	1696	1696	1696	1696	0
460	20240925	105700	7376179	1696	1681	1696	1678	222
461	20240925	105600	7003405	1697	1697	1697	1697	0
462	20240925	105500	7003405	1697	1697	1697	1697	0
463	20240925	105400	7003405	1697	1697	1697	1697	0
464	20240925	105300	7003405	1697	1697	1697	1697	0
465	20240925	105200	7003405	1697	1697	1697	1697	0
466	20240925	105100	7003405	1697	1697	1697	1697	0
467	20240925	105000	7003405	1697	1697	1697	1697	0
468	20240925	104900	7003405	1697	1697	1697	1697	0
469	20240925	104800	7003405	1697	1697	1697	1697	0
470	20240925	104700	7003405	1697	1697	1697	1697	0
471	20240925	104600	7003405	1697	1697	1697	1697	0
472	20240925	104500	7003405	1697	1697	1697	1697	0
473	20240925	104400	7003405	1697	1697	1697	1697	0
474	20240925	104300	7003405	1697	1697	1697	1697	0
475	20240925	104200	7003405	1697	1697	1697	1697	0
476	20240925	104100	7003405	1697	1697	1697	1697	0
477	20240925	104000	7003405	1697	1697	1697	1697	0
478	20240925	103900	7003405	1697	1697	1697	1697	0
479	20240925	103800	7003405	1697	1697	1697	1697	0
480	20240925	103700	7003405	1697	1697	1697	1697	1
481	20240925	103600	7001708	1696	1696	1696	1696	0
482	20240925	103500	7001708	1696	1696	1696	1696	0
483	20240925	103400	7001708	1696	1696	1696	1696	0
484	20240925	103300	7001708	1696	1696	1696	1696	23
485	20240925	103200	6962700	1698	1698	1698	1698	0
486	20240925	103100	6962700	1698	1698	1698	1698	0
487	20240925	103000	6962700	1698	1698	1698	1698	0
488	20240925	102900	6962700	1698	1680	1698	1679	102
489	20240925	102800	6791406	1698	1683	1698	1678	102
490	20240925	102700	6619995	1699	1699	1699	1699	0
491	20240925	102600	6619995	1699	1699	1699	1699	0
492	20240925	102500	6619995	1699	1699	1699	1699	0
493	20240925	102400	6619995	1699	1699	1699	1699	0
494	20240925	102300	6619995	1699	1699	1699	1699	0
495	20240925	102200	6619995	1699	1699	1699	1699	0
496	20240925	102100	6619995	1699	1699	1699	1699	0
497	20240925	102000	6619995	1699	1699	1699	1699	0
498	20240925	101900	6619995	1699	1699	1699	1699	0
499	20240925	101800	6619995	1699	1699	1699	1699	0
500	20240925	101700	6619995	1699	1699	1699	1699	0
501	20240925	101600	6619995	1699	1699	1699	1699	0
502	20240925	101500	6619995	1699	1699	1699	1699	0
503	20240925	101400	6619995	1699	1699	1699	1699	0
504	20240925	101300	6619995	1699	1699	1699	1699	0
505	20240925	101200	6619995	1699	1699	1699	1699	25
506	20240925	101100	6577520	1699	1699	1699	1699	0
507	20240925	101000	6577520	1699	1699	1699	1699	0
508	20240925	100900	6577520	1699	1699	1699	1699	0
509	20240925	100800	6577520	1699	1699	1699	1699	0
510	20240925	100700	6577520	1699	1699	1699	1699	0
511	20240925	100600	6577520	1699	1699	1699	1699	0
512	20240925	100500	6577520	1699	1699	1699	1699	0
513	20240925	100400	6577520	1699	1699	1699	1699	0
514	20240925	100300	6577520	1699	1699	1699	1699	0
515	20240925	100200	6577520	1699	1699	1699	1699	0
516	20240925	100100	6577520	1699	1699	1699	1699	0
517	20240925	100000	6577520	1699	1699	1699	1699	7
518	20240925	095900	6565627	1699	1699	1699	1699	0
519	20240925	095800	6565627	1699	1699	1699	1699	0
520	20240925	095700	6565627	1699	1699	1699	1699	0
521	20240925	095600	6565627	1699	1699	1700	1678	279
522	20240925	095500	6095607	1699	1695	1699	1695	3
523	20240925	095400	6090515	1678	1683	1683	1678	60
524	20240925	095300	5989803	1699	1699	1699	1699	20
525	20240925	095200	5955823	1700	1700	1700	1700	0
526	20240925	095100	5955823	1700	1700	1700	1700	0
527	20240925	095000	5955823	1700	1695	1700	1695	3
528	20240925	094900	5950730	1679	1680	1680	1679	383
529	20240925	094800	5307531	1679	1688	1688	1679	587
530	20240925	094700	4318928	1703	1703	1703	1703	0
531	20240925	094600	4318928	1703	1688	1703	1688	101
532	20240925	094500	4148425	1703	1703	1703	1703	0
533	20240925	094400	4148425	1703	1703	1703	1703	0
534	20240925	094300	4148425	1703	1703	1703	1703	0
535	20240925	094200	4148425	1703	1703	1703	1703	0
536	20240925	094100	4148425	1703	1703	1703	1703	1
537	20240925	094000	4146722	1703	1690	1703	1688	201
538	20240925	093900	3807269	1705	1705	1705	1705	0
539	20240925	093800	3807269	1705	1705	1705	1705	0
540	20240925	093700	3807269	1705	1705	1705	1705	0
541	20240925	093600	3807269	1705	1705	1705	1705	0
542	20240925	093500	3807269	1705	1705	1705	1705	0
543	20240925	093400	3807269	1705	1705	1705	1705	0
544	20240925	093300	3807269	1705	1705	1705	1705	0
545	20240925	093200	3807269	1705	1705	1705	1705	0
546	20240925	093100	3807269	1705	1705	1705	1705	0
547	20240925	093000	3807269	1705	1705	1705	1705	1
548	20240925	092900	3805564	1690	1691	1691	1690	140
549	20240925	092800	3568954	1705	1705	1705	1705	0
550	20240925	092700	3568954	1705	1705	1705	1705	0
551	20240925	092600	3568954	1705	1705	1705	1705	0
552	20240925	092500	3568954	1705	1705	1705	1705	0
553	20240925	092400	3568954	1705	1705	1705	1705	0
554	20240925	092300	3568954	1705	1705	1705	1705	0
555	20240925	092200	3568954	1705	1705	1705	1705	0
556	20240925	092100	3568954	1705	1698	1705	1690	301
557	20240925	092000	3060104	1705	1705	1705	1705	0
558	20240925	091900	3060104	1705	1705	1705	1705	0
559	20240925	091800	3060104	1705	1705	1705	1705	0
560	20240925	091700	3060104	1705	1705	1705	1705	0
561	20240925	091600	3060104	1705	1705	1705	1705	0
562	20240925	091500	3060104	1705	1705	1705	1705	0
563	20240925	091400	3060104	1705	1705	1705	1705	0
564	20240925	091300	3060104	1705	1705	1705	1705	0
565	20240925	091200	3060104	1705	1705	1705	1705	0
566	20240925	091100	3060104	1705	1705	1705	1705	0
567	20240925	091000	3060104	1705	1705	1705	1705	0
568	20240925	090900	3060104	1705	1705	1705	1705	0
569	20240925	090800	3060104	1705	1705	1705	1705	0
570	20240925	090700	3060104	1705	1705	1705	1705	0
571	20240925	090600	3060104	1705	1705	1705	1705	0
572	20240925	090500	3060104	1705	1705	1705	1705	0
573	20240925	090400	3060104	1705	1705	1705	1705	0
574	20240925	090300	3060104	1705	1705	1705	1705	0
575	20240925	090200	3060104	1705	1705	1705	1705	50
576	20240925	090100	2974854	1705	1705	1705	1690	1629
577	20240925	090000	209741	1715	1705	1715	1705	27