KissMeData/037230/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192100	4529302	1855	1855	1855	1855	405
3	20240926	192000	4529302	1855	1855	1855	1855	0
4	20240926	191900	4529302	1855	1855	1855	1855	0
5	20240926	191800	4529302	1855	1855	1855	1855	0
6	20240926	191700	4529302	1855	1855	1855	1855	0
7	20240926	191600	4529302	1855	1855	1855	1855	0
8	20240926	191500	4529302	1855	1855	1855	1855	0
9	20240926	191400	4529302	1855	1855	1855	1855	0
10	20240926	191300	4529302	1855	1855	1855	1855	0
11	20240926	191200	4529302	1855	1855	1855	1855	0
12	20240926	191100	4529302	1855	1855	1855	1855	0
13	20240926	191000	4529302	1855	1855	1855	1855	0
14	20240926	190900	4529302	1855	1855	1855	1855	0
15	20240926	190800	4529302	1855	1855	1855	1855	0
16	20240926	190700	4529302	1855	1855	1855	1855	0
17	20240926	190600	4529302	1855	1855	1855	1855	0
18	20240926	190500	4529302	1855	1855	1855	1855	0
19	20240926	190400	4529302	1855	1855	1855	1855	0
20	20240926	190300	4529302	1855	1855	1855	1855	0
21	20240926	190200	4529302	1855	1855	1855	1855	0
22	20240926	190100	4529302	1855	1855	1855	1855	0
23	20240926	190000	4529302	1855	1855	1855	1855	0
24	20240926	185900	4529302	1855	1855	1855	1855	0
25	20240926	185800	4529302	1855	1855	1855	1855	0
26	20240926	185700	4529302	1855	1855	1855	1855	0
27	20240926	185600	4529302	1855	1855	1855	1855	0
28	20240926	185500	4529302	1855	1855	1855	1855	0
29	20240926	185400	4529302	1855	1855	1855	1855	0
30	20240926	185300	4529302	1855	1855	1855	1855	0
31	20240926	185200	4529302	1855	1855	1855	1855	0
32	20240926	185100	4529302	1855	1855	1855	1855	405
33	20240926	185000	4529302	1855	1855	1855	1855	0
34	20240926	184900	4529302	1855	1855	1855	1855	0
35	20240926	184800	4529302	1855	1855	1855	1855	0
36	20240926	184700	4529302	1855	1855	1855	1855	0
37	20240926	184600	4529302	1855	1855	1855	1855	0
38	20240926	184500	4529302	1855	1855	1855	1855	0
39	20240926	184400	4529302	1855	1855	1855	1855	0
40	20240926	184300	4529302	1855	1855	1855	1855	0
41	20240926	184200	4529302	1855	1855	1855	1855	0
42	20240926	184100	4529302	1855	1855	1855	1855	0
43	20240926	184000	4529302	1855	1855	1855	1855	0
44	20240926	183900	4529302	1855	1855	1855	1855	0
45	20240926	183800	4529302	1855	1855	1855	1855	0
46	20240926	183700	4529302	1855	1855	1855	1855	0
47	20240926	183600	4529302	1855	1855	1855	1855	0
48	20240926	183500	4529302	1855	1855	1855	1855	0
49	20240926	183400	4529302	1855	1855	1855	1855	0
50	20240926	183300	4529302	1855	1855	1855	1855	0
51	20240926	183200	4529302	1855	1855	1855	1855	0
52	20240926	183100	4529302	1855	1855	1855	1855	0
53	20240926	183000	4529302	1855	1855	1855	1855	0
54	20240926	182900	4529302	1855	1855	1855	1855	0
55	20240926	182800	4529302	1855	1855	1855	1855	0
56	20240926	182700	4529302	1855	1855	1855	1855	0
57	20240926	182600	4529302	1855	1855	1855	1855	0
58	20240926	182500	4529302	1855	1855	1855	1855	0
59	20240926	182400	4529302	1855	1855	1855	1855	0
60	20240926	182300	4529302	1855	1855	1855	1855	0
61	20240926	182200	4529302	1855	1855	1855	1855	0
62	20240926	182100	4529302	1855	1855	1855	1855	405
63	20240926	182000	4529302	1855	1855	1855	1855	0
64	20240926	181900	4529302	1855	1855	1855	1855	0
65	20240926	181800	4529302	1855	1855	1855	1855	0
66	20240926	181700	4529302	1855	1855	1855	1855	0
67	20240926	181600	4529302	1855	1855	1855	1855	0
68	20240926	181500	4529302	1855	1855	1855	1855	0
69	20240926	181400	4529302	1855	1855	1855	1855	0
70	20240926	181300	4529302	1855	1855	1855	1855	0
71	20240926	181200	4529302	1855	1855	1855	1855	0
72	20240926	181100	4529302	1855	1855	1855	1855	0
73	20240926	181000	4529302	1855	1855	1855	1855	0
74	20240926	180900	4529302	1855	1855	1855	1855	0
75	20240926	180800	4529302	1855	1855	1855	1855	0
76	20240926	180700	4529302	1855	1855	1855	1855	0
77	20240926	180600	4529302	1855	1855	1855	1855	0
78	20240926	180500	4529302	1855	1855	1855	1855	0
79	20240926	180400	4529302	1855	1855	1855	1855	0
80	20240926	180300	4529302	1855	1855	1855	1855	0
81	20240926	180200	4529302	1855	1855	1855	1855	0
82	20240926	180100	4529302	1855	1855	1855	1855	0
83	20240926	180000	4529302	1855	1855	1855	1855	0
84	20240926	175900	4529302	1855	1855	1855	1855	0
85	20240926	175800	4529302	1855	1855	1855	1855	0
86	20240926	175700	4529302	1855	1855	1855	1855	0
87	20240926	175600	4529302	1855	1855	1855	1855	0
88	20240926	175500	4529302	1855	1855	1855	1855	0
89	20240926	175400	4529302	1855	1855	1855	1855	0
90	20240926	175300	4529302	1855	1855	1855	1855	0
91	20240926	175200	4529302	1855	1855	1855	1855	0
92	20240926	175100	4529302	1855	1855	1855	1855	405
93	20240926	175000	4529302	1855	1855	1855	1855	0
94	20240926	174900	4529302	1855	1855	1855	1855	0
95	20240926	174800	4529302	1855	1855	1855	1855	0
96	20240926	174700	4529302	1855	1855	1855	1855	0
97	20240926	174600	4529302	1855	1855	1855	1855	0
98	20240926	174500	4529302	1855	1855	1855	1855	0
99	20240926	174400	4529302	1855	1855	1855	1855	0
100	20240926	174300	4529302	1855	1855	1855	1855	0
101	20240926	174200	4529302	1855	1855	1855	1855	0
102	20240926	174100	4529302	1855	1855	1855	1855	0
103	20240926	174000	4529302	1855	1855	1855	1855	0
104	20240926	173900	4529302	1855	1855	1855	1855	0
105	20240926	173800	4529302	1855	1855	1855	1855	0
106	20240926	173700	4529302	1855	1855	1855	1855	0
107	20240926	173600	4529302	1855	1855	1855	1855	0
108	20240926	173500	4529302	1855	1855	1855	1855	0
109	20240926	173400	4529302	1855	1855	1855	1855	0
110	20240926	173300	4529302	1855	1855	1855	1855	0
111	20240926	173200	4529302	1855	1855	1855	1855	0
112	20240926	173100	4529302	1855	1855	1855	1855	0
113	20240926	173000	4529302	1855	1855	1855	1855	0
114	20240926	172900	4529302	1855	1855	1855	1855	0
115	20240926	172800	4529302	1855	1855	1855	1855	0
116	20240926	172700	4529302	1855	1855	1855	1855	0
117	20240926	172600	4529302	1855	1855	1855	1855	0
118	20240926	172500	4529302	1855	1855	1855	1855	0
119	20240926	172400	4529302	1855	1855	1855	1855	0
120	20240926	172300	4529302	1855	1855	1855	1855	0
121	20240926	172200	4529302	1855	1855	1855	1855	0
122	20240926	172100	4529302	1855	1855	1855	1855	405
123	20240926	172000	4529302	1855	1855	1855	1855	0
124	20240926	171900	4529302	1855	1855	1855	1855	0
125	20240926	171800	4529302	1855	1855	1855	1855	0
126	20240926	171700	4529302	1855	1855	1855	1855	0
127	20240926	171600	4529302	1855	1855	1855	1855	0
128	20240926	171500	4529302	1855	1855	1855	1855	0
129	20240926	171400	4529302	1855	1855	1855	1855	0
130	20240926	171300	4529302	1855	1855	1855	1855	0
131	20240926	171200	4529302	1855	1855	1855	1855	0
132	20240926	171100	4529302	1855	1855	1855	1855	0
133	20240926	171000	4529302	1855	1855	1855	1855	0
134	20240926	170900	4529302	1855	1855	1855	1855	0
135	20240926	170800	4529302	1855	1855	1855	1855	0
136	20240926	170700	4529302	1855	1855	1855	1855	0
137	20240926	170600	4529302	1855	1855	1855	1855	0
138	20240926	170500	4529302	1855	1855	1855	1855	0
139	20240926	170400	4529302	1855	1855	1855	1855	0
140	20240926	170300	4529302	1855	1855	1855	1855	0
141	20240926	170200	4529302	1855	1855	1855	1855	0
142	20240926	170100	4529302	1855	1855	1855	1855	0
143	20240926	170000	4529302	1855	1855	1855	1855	0
144	20240926	165900	4529302	1855	1855	1855	1855	0
145	20240926	165800	4529302	1855	1855	1855	1855	0
146	20240926	165700	4529302	1855	1855	1855	1855	0
147	20240926	165600	4529302	1855	1855	1855	1855	0
148	20240926	165500	4529302	1855	1855	1855	1855	0
149	20240926	165400	4529302	1855	1855	1855	1855	0
150	20240926	165300	4529302	1855	1855	1855	1855	0
151	20240926	165200	4529302	1855	1855	1855	1855	0
152	20240926	165100	4529302	1855	1855	1855	1855	405
153	20240926	165000	4529302	1855	1855	1855	1855	0
154	20240926	164900	4529302	1855	1855	1855	1855	0
155	20240926	164800	4529302	1855	1855	1855	1855	0
156	20240926	164700	4529302	1855	1855	1855	1855	0
157	20240926	164600	4529302	1855	1855	1855	1855	0
158	20240926	164500	4529302	1855	1855	1855	1855	0
159	20240926	164400	4529302	1855	1855	1855	1855	0
160	20240926	164300	4529302	1855	1855	1855	1855	0
161	20240926	164200	4529302	1855	1855	1855	1855	0
162	20240926	164100	4529302	1855	1855	1855	1855	0
163	20240926	164000	4529302	1855	1855	1855	1855	0
164	20240926	163900	4529302	1855	1855	1855	1855	0
165	20240926	163800	4529302	1855	1855	1855	1855	0
166	20240926	163700	4529302	1855	1855	1855	1855	0
167	20240926	163600	4529302	1855	1855	1855	1855	0
168	20240926	163500	4529302	1855	1855	1855	1855	0
169	20240926	163400	4529302	1855	1855	1855	1855	0
170	20240926	163300	4529302	1855	1855	1855	1855	0
171	20240926	163200	4529302	1855	1855	1855	1855	0
172	20240926	163100	4529302	1855	1855	1855	1855	0
173	20240926	163000	4529302	1855	1855	1855	1855	0
174	20240926	162900	4529302	1855	1855	1855	1855	0
175	20240926	162800	4529302	1855	1855	1855	1855	0
176	20240926	162700	4529302	1855	1855	1855	1855	0
177	20240926	162600	4529302	1855	1855	1855	1855	0
178	20240926	162500	4529302	1855	1855	1855	1855	0
179	20240926	162400	4529302	1855	1855	1855	1855	0
180	20240926	162300	4529302	1855	1855	1855	1855	0
181	20240926	162200	4529302	1855	1855	1855	1855	0
182	20240926	162100	4529302	1855	1855	1855	1855	405
183	20240926	162000	4529302	1855	1855	1855	1855	0
184	20240926	161900	4529302	1855	1855	1855	1855	0
185	20240926	161800	4529302	1855	1855	1855	1855	0
186	20240926	161700	4529302	1855	1855	1855	1855	0
187	20240926	161600	4529302	1855	1855	1855	1855	0
188	20240926	161500	4529302	1855	1855	1855	1855	0
189	20240926	161400	4529302	1855	1855	1855	1855	0
190	20240926	161300	4529302	1855	1855	1855	1855	0
191	20240926	161200	4529302	1855	1855	1855	1855	0
192	20240926	161100	4529302	1855	1855	1855	1855	0
193	20240926	161000	4529302	1855	1855	1855	1855	0
194	20240926	160900	4529302	1855	1855	1855	1855	0
195	20240926	160800	4529302	1855	1855	1855	1855	0
196	20240926	160700	4529302	1855	1855	1855	1855	0
197	20240926	160600	4529302	1855	1855	1855	1855	0
198	20240926	160500	4529302	1855	1855	1855	1855	0
199	20240926	160400	4529302	1855	1855	1855	1855	0
200	20240926	160300	4529302	1855	1855	1855	1855	0
201	20240926	160200	4529302	1855	1855	1855	1855	0
202	20240926	160100	4529302	1855	1855	1855	1855	0
203	20240926	160000	4529302	1855	1855	1855	1855	0
204	20240926	155900	4529302	1855	1855	1855	1855	0
205	20240926	155800	4529302	1855	1855	1855	1855	0
206	20240926	155700	4529302	1855	1855	1855	1855	0
207	20240926	155600	4529302	1855	1855	1855	1855	0
208	20240926	155500	4529302	1855	1855	1855	1855	0
209	20240926	155400	4529302	1855	1855	1855	1855	0
210	20240926	155300	4529302	1855	1855	1855	1855	0
211	20240926	155200	4529302	1855	1855	1855	1855	0
212	20240926	155100	4529302	1855	1855	1855	1855	405
213	20240926	155000	4529302	1855	1855	1855	1855	0
214	20240926	154900	4529302	1855	1855	1855	1855	0
215	20240926	154800	4529302	1855	1855	1855	1855	0
216	20240926	154700	4529302	1855	1855	1855	1855	0
217	20240926	154600	4529302	1855	1855	1855	1855	0
218	20240926	154500	4529302	1855	1855	1855	1855	0
219	20240926	154400	4529302	1855	1855	1855	1855	0
220	20240926	154300	4529302	1855	1855	1855	1855	0
221	20240926	154200	4529302	1855	1855	1855	1855	0
222	20240926	154100	4529302	1855	1855	1855	1855	0
223	20240926	154000	4529302	1855	1855	1855	1855	0
224	20240926	153900	4529302	1855	1855	1855	1855	0
225	20240926	153800	4529302	1855	1855	1855	1855	0
226	20240926	153700	4529302	1855	1855	1855	1855	0
227	20240926	153600	4529302	1855	1855	1855	1855	0
228	20240926	153500	4529302	1855	1855	1855	1855	0
229	20240926	153400	4529302	1855	1855	1855	1855	0
230	20240926	153300	4529302	1855	1855	1855	1855	0
231	20240926	153200	4529302	1855	1855	1855	1855	0
232	20240926	153100	4529302	1855	1855	1855	1855	0
233	20240926	153000	4529302	1855	1855	1855	1855	405
234	20240926	152900	3778027	1855	1855	1855	1855	0
235	20240926	152800	3778027	1855	1855	1855	1855	0
236	20240926	152700	3778027	1855	1855	1855	1855	0
237	20240926	152600	3778027	1855	1855	1855	1855	0
238	20240926	152500	3778027	1855	1855	1855	1855	0
239	20240926	152400	3778027	1855	1855	1855	1855	0
240	20240926	152300	3778027	1855	1855	1855	1855	0
241	20240926	152200	3778027	1855	1855	1855	1855	0
242	20240926	152100	3778027	1855	1855	1855	1855	0
243	20240926	152000	3778027	1855	1855	1855	1855	0
244	20240926	151900	3778027	1855	1855	1855	1855	0
245	20240926	151800	3778027	1855	1855	1855	1855	0
246	20240926	151700	3778027	1855	1855	1855	1855	0
247	20240926	151600	3778027	1855	1855	1855	1855	0
248	20240926	151500	3778027	1855	1855	1855	1855	0
249	20240926	151400	3778027	1855	1855	1855	1855	0
250	20240926	151300	3778027	1855	1855	1855	1855	0
251	20240926	151200	3778027	1855	1855	1855	1855	0
252	20240926	151100	3778027	1855	1855	1855	1855	0
253	20240926	151000	3778027	1855	1855	1855	1855	0
254	20240926	150900	3778027	1855	1855	1855	1855	0
255	20240926	150800	3778027	1855	1855	1855	1855	0
256	20240926	150700	3778027	1855	1855	1855	1855	0
257	20240926	150600	3778027	1855	1855	1855	1855	0
258	20240926	150500	3778027	1855	1855	1855	1855	0
259	20240926	150400	3778027	1855	1855	1855	1855	0
260	20240926	150300	3778027	1855	1855	1855	1855	0
261	20240926	150200	3778027	1855	1855	1855	1855	0
262	20240926	150100	3778027	1855	1855	1855	1855	0
263	20240926	150000	3778027	1855	1855	1855	1855	0
264	20240926	145900	3778027	1855	1855	1855	1855	0
265	20240926	145800	3778027	1855	1855	1855	1855	0
266	20240926	145700	3778027	1855	1855	1855	1855	0
267	20240926	145600	3778027	1855	1855	1855	1855	0
268	20240926	145500	3778027	1855	1855	1855	1855	0
269	20240926	145400	3778027	1855	1855	1855	1855	1
270	20240926	145300	3776172	1850	1850	1850	1850	0
271	20240926	145200	3776172	1850	1850	1850	1850	0
272	20240926	145100	3776172	1850	1850	1850	1850	0
273	20240926	145000	3776172	1850	1850	1850	1850	0
274	20240926	144900	3776172	1850	1850	1850	1850	0
275	20240926	144800	3776172	1850	1850	1850	1850	8
276	20240926	144700	3761372	1850	1850	1850	1850	0
277	20240926	144600	3761372	1850	1850	1850	1850	0
278	20240926	144500	3761372	1850	1850	1850	1850	0
279	20240926	144400	3761372	1850	1850	1850	1850	0
280	20240926	144300	3761372	1850	1850	1850	1850	0
281	20240926	144200	3761372	1850	1850	1850	1850	0
282	20240926	144100	3761372	1850	1850	1850	1850	0
283	20240926	144000	3761372	1850	1850	1850	1850	0
284	20240926	143900	3761372	1850	1850	1850	1850	1
285	20240926	143800	3759522	1850	1850	1850	1850	0
286	20240926	143700	3759522	1850	1850	1850	1850	0
287	20240926	143600	3759522	1850	1850	1850	1850	0
288	20240926	143500	3759522	1850	1850	1850	1850	0
289	20240926	143400	3759522	1850	1850	1850	1850	0
290	20240926	143300	3759522	1850	1850	1850	1850	0
291	20240926	143200	3759522	1850	1850	1850	1850	0
292	20240926	143100	3759522	1850	1850	1850	1850	1
293	20240926	143000	3757672	1855	1855	1855	1855	0
294	20240926	142900	3757672	1855	1855	1855	1855	0
295	20240926	142800	3757672	1855	1855	1855	1855	0
296	20240926	142700	3757672	1855	1855	1855	1855	0
297	20240926	142600	3757672	1855	1855	1855	1855	0
298	20240926	142500	3757672	1855	1855	1855	1855	0
299	20240926	142400	3757672	1855	1855	1855	1855	0
300	20240926	142300	3757672	1855	1855	1855	1855	0
301	20240926	142200	3757672	1855	1855	1855	1855	0
302	20240926	142100	3757672	1855	1855	1855	1855	0
303	20240926	142000	3757672	1855	1855	1855	1855	0
304	20240926	141900	3757672	1855	1855	1855	1855	0
305	20240926	141800	3757672	1855	1855	1855	1855	0
306	20240926	141700	3757672	1855	1855	1855	1855	0
307	20240926	141600	3757672	1855	1855	1855	1855	0
308	20240926	141500	3757672	1855	1855	1855	1855	0
309	20240926	141400	3757672	1855	1855	1855	1855	0
310	20240926	141300	3757672	1855	1855	1855	1855	0
311	20240926	141200	3757672	1855	1855	1855	1855	0
312	20240926	141100	3757672	1855	1855	1855	1855	0
313	20240926	141000	3757672	1855	1855	1855	1855	0
314	20240926	140900	3757672	1855	1855	1855	1855	0
315	20240926	140800	3757672	1855	1855	1855	1855	0
316	20240926	140700	3757672	1855	1855	1855	1855	0
317	20240926	140600	3757672	1855	1855	1855	1855	0
318	20240926	140500	3757672	1855	1855	1855	1855	0
319	20240926	140400	3757672	1855	1855	1855	1855	0
320	20240926	140300	3757672	1855	1855	1855	1855	0
321	20240926	140200	3757672	1855	1855	1855	1855	0
322	20240926	140100	3757672	1855	1855	1855	1855	0
323	20240926	140000	3757672	1855	1855	1855	1855	0
324	20240926	135900	3757672	1855	1855	1855	1855	10
325	20240926	135800	3739122	1855	1855	1855	1855	0
326	20240926	135700	3739122	1855	1855	1855	1855	0
327	20240926	135600	3739122	1855	1855	1855	1855	0
328	20240926	135500	3739122	1855	1855	1855	1855	0
329	20240926	135400	3739122	1855	1855	1855	1855	0
330	20240926	135300	3739122	1855	1855	1855	1855	0
331	20240926	135200	3739122	1855	1855	1855	1855	0
332	20240926	135100	3739122	1855	1855	1855	1855	0
333	20240926	135000	3739122	1855	1855	1855	1855	0
334	20240926	134900	3739122	1855	1855	1855	1855	0
335	20240926	134800	3739122	1855	1855	1855	1855	0
336	20240926	134700	3739122	1855	1855	1855	1855	0
337	20240926	134600	3739122	1855	1855	1855	1855	0
338	20240926	134500	3739122	1855	1855	1855	1855	0
339	20240926	134400	3739122	1855	1855	1855	1855	0
340	20240926	134300	3739122	1855	1855	1855	1855	0
341	20240926	134200	3739122	1855	1855	1855	1855	0
342	20240926	134100	3739122	1855	1855	1855	1855	29
343	20240926	134000	3685327	1855	1855	1855	1855	59
344	20240926	133900	3575882	1855	1855	1855	1855	0
345	20240926	133800	3575882	1855	1855	1855	1855	0
346	20240926	133700	3575882	1855	1855	1855	1855	0
347	20240926	133600	3575882	1855	1855	1855	1855	0
348	20240926	133500	3575882	1855	1855	1855	1855	0
349	20240926	133400	3575882	1855	1855	1855	1855	0
350	20240926	133300	3575882	1855	1855	1855	1855	0
351	20240926	133200	3575882	1855	1855	1855	1855	0
352	20240926	133100	3575882	1855	1855	1855	1855	0
353	20240926	133000	3575882	1855	1855	1855	1855	0
354	20240926	132900	3575882	1855	1855	1855	1855	0
355	20240926	132800	3575882	1855	1855	1855	1855	0
356	20240926	132700	3575882	1855	1855	1855	1855	0
357	20240926	132600	3575882	1855	1855	1855	1855	0
358	20240926	132500	3575882	1855	1855	1855	1855	0
359	20240926	132400	3575882	1855	1855	1855	1855	0
360	20240926	132300	3575882	1855	1855	1855	1855	0
361	20240926	132200	3575882	1855	1855	1855	1855	0
362	20240926	132100	3575882	1855	1855	1855	1855	0
363	20240926	132000	3575882	1855	1855	1855	1855	0
364	20240926	131900	3575882	1855	1855	1855	1855	0
365	20240926	131800	3575882	1855	1855	1855	1855	0
366	20240926	131700	3575882	1855	1855	1855	1855	0
367	20240926	131600	3575882	1855	1855	1855	1855	0
368	20240926	131500	3575882	1855	1855	1855	1855	0
369	20240926	131400	3575882	1855	1855	1855	1855	0
370	20240926	131300	3575882	1855	1855	1855	1855	0
371	20240926	131200	3575882	1855	1855	1855	1855	0
372	20240926	131100	3575882	1855	1855	1855	1855	0
373	20240926	131000	3575882	1855	1855	1855	1855	0
374	20240926	130900	3575882	1855	1855	1855	1855	0
375	20240926	130800	3575882	1855	1855	1855	1855	0
376	20240926	130700	3575882	1855	1855	1855	1855	0
377	20240926	130600	3575882	1855	1855	1855	1855	0
378	20240926	130500	3575882	1855	1855	1855	1855	0
379	20240926	130400	3575882	1855	1855	1855	1855	0
380	20240926	130300	3575882	1855	1855	1855	1855	0
381	20240926	130200	3575882	1855	1855	1855	1855	0
382	20240926	130100	3575882	1855	1855	1855	1855	0
383	20240926	130000	3575882	1855	1855	1855	1855	0
384	20240926	125900	3575882	1855	1855	1855	1855	0
385	20240926	125800	3575882	1855	1855	1855	1855	1
386	20240926	125700	3574027	1852	1852	1852	1852	2
387	20240926	125600	3570323	1855	1855	1855	1855	0
388	20240926	125500	3570323	1855	1855	1855	1855	0
389	20240926	125400	3570323	1855	1855	1855	1855	0
390	20240926	125300	3570323	1855	1855	1855	1855	0
391	20240926	125200	3570323	1855	1855	1855	1855	0
392	20240926	125100	3570323	1855	1855	1855	1855	0
393	20240926	125000	3570323	1855	1855	1855	1855	0
394	20240926	124900	3570323	1855	1855	1855	1855	0
395	20240926	124800	3570323	1855	1855	1855	1855	0
396	20240926	124700	3570323	1855	1855	1855	1855	0
397	20240926	124600	3570323	1855	1855	1855	1855	0
398	20240926	124500	3570323	1855	1855	1855	1855	0
399	20240926	124400	3570323	1855	1855	1855	1855	0
400	20240926	124300	3570323	1855	1855	1855	1855	0
401	20240926	124200	3570323	1855	1855	1855	1855	0
402	20240926	124100	3570323	1855	1855	1855	1855	0
403	20240926	124000	3570323	1855	1855	1855	1855	0
404	20240926	123900	3570323	1855	1855	1855	1855	0
405	20240926	123800	3570323	1855	1855	1855	1855	1
406	20240926	123700	3568468	1853	1853	1853	1853	0
407	20240926	123600	3568468	1853	1853	1853	1853	4
408	20240926	123500	3561056	1855	1855	1855	1855	0
409	20240926	123400	3561056	1855	1855	1855	1855	0
410	20240926	123300	3561056	1855	1855	1855	1855	0
411	20240926	123200	3561056	1855	1855	1855	1855	0
412	20240926	123100	3561056	1855	1855	1855	1855	0
413	20240926	123000	3561056	1855	1855	1855	1855	0
414	20240926	122900	3561056	1855	1855	1855	1855	2
415	20240926	122800	3557346	1855	1855	1855	1855	0
416	20240926	122700	3557346	1855	1855	1855	1855	0
417	20240926	122600	3557346	1855	1855	1855	1855	0
418	20240926	122500	3557346	1855	1855	1855	1855	0
419	20240926	122400	3557346	1855	1855	1855	1855	0
420	20240926	122300	3557346	1855	1855	1855	1855	0
421	20240926	122200	3557346	1855	1855	1855	1855	1
422	20240926	122100	3555491	1854	1854	1854	1854	3
423	20240926	122000	3549929	1855	1855	1855	1855	0
424	20240926	121900	3549929	1855	1855	1855	1855	0
425	20240926	121800	3549929	1855	1855	1855	1855	0
426	20240926	121700	3549929	1855	1855	1855	1855	0
427	20240926	121600	3549929	1855	1855	1855	1855	0
428	20240926	121500	3549929	1855	1855	1855	1855	0
429	20240926	121400	3549929	1855	1855	1855	1855	0
430	20240926	121300	3549929	1855	1855	1855	1855	0
431	20240926	121200	3549929	1855	1855	1855	1855	0
432	20240926	121100	3549929	1855	1855	1855	1855	0
433	20240926	121000	3549929	1855	1855	1855	1855	0
434	20240926	120900	3549929	1855	1855	1855	1855	0
435	20240926	120800	3549929	1855	1855	1855	1855	0
436	20240926	120700	3549929	1855	1855	1855	1855	0
437	20240926	120600	3549929	1855	1855	1855	1855	0
438	20240926	120500	3549929	1855	1855	1855	1855	0
439	20240926	120400	3549929	1855	1855	1855	1855	0
440	20240926	120300	3549929	1855	1855	1855	1855	0
441	20240926	120200	3549929	1855	1855	1855	1855	0
442	20240926	120100	3549929	1855	1855	1855	1855	0
443	20240926	120000	3549929	1855	1855	1855	1855	0
444	20240926	115900	3549929	1855	1855	1855	1855	0
445	20240926	115800	3549929	1855	1855	1855	1855	133
446	20240926	115700	3303214	1855	1855	1855	1855	0
447	20240926	115600	3303214	1855	1855	1855	1855	0
448	20240926	115500	3303214	1855	1855	1855	1855	0
449	20240926	115400	3303214	1855	1855	1855	1855	0
450	20240926	115300	3303214	1855	1855	1855	1855	6
451	20240926	115200	3292084	1856	1856	1856	1856	0
452	20240926	115100	3292084	1856	1856	1856	1856	0
453	20240926	115000	3292084	1856	1856	1856	1856	0
454	20240926	114900	3292084	1856	1856	1856	1856	1
455	20240926	114800	3290228	1856	1856	1856	1856	0
456	20240926	114700	3290228	1856	1856	1856	1856	0
457	20240926	114600	3290228	1856	1856	1856	1856	0
458	20240926	114500	3290228	1856	1856	1856	1856	0
459	20240926	114400	3290228	1856	1856	1856	1856	73
460	20240926	114300	3154740	1856	1856	1856	1856	0
461	20240926	114200	3154740	1856	1856	1856	1856	0
462	20240926	114100	3154740	1856	1855	1856	1855	89
463	20240926	114000	2989644	1856	1856	1856	1856	0
464	20240926	113900	2989644	1856	1856	1856	1856	0
465	20240926	113800	2989644	1856	1856	1856	1856	0
466	20240926	113700	2989644	1856	1856	1856	1856	0
467	20240926	113600	2989644	1856	1856	1856	1856	0
468	20240926	113500	2989644	1856	1856	1856	1856	0
469	20240926	113400	2989644	1856	1856	1856	1856	0
470	20240926	113300	2989644	1856	1856	1856	1856	0
471	20240926	113200	2989644	1856	1856	1856	1856	0
472	20240926	113100	2989644	1856	1856	1856	1856	0
473	20240926	113000	2989644	1856	1856	1856	1856	0
474	20240926	112900	2989644	1856	1856	1856	1856	0
475	20240926	112800	2989644	1856	1856	1856	1856	0
476	20240926	112700	2989644	1856	1856	1856	1856	0
477	20240926	112600	2989644	1856	1856	1856	1856	0
478	20240926	112500	2989644	1856	1856	1856	1856	0
479	20240926	112400	2989644	1856	1856	1856	1856	0
480	20240926	112300	2989644	1856	1856	1856	1856	0
481	20240926	112200	2989644	1856	1856	1856	1856	0
482	20240926	112100	2989644	1856	1856	1856	1856	0
483	20240926	112000	2989644	1856	1856	1856	1856	0
484	20240926	111900	2989644	1856	1856	1856	1856	0
485	20240926	111800	2989644	1856	1856	1856	1856	0
486	20240926	111700	2989644	1856	1856	1856	1856	0
487	20240926	111600	2989644	1856	1856	1856	1856	0
488	20240926	111500	2989644	1856	1856	1856	1856	0
489	20240926	111400	2989644	1856	1856	1856	1856	0
490	20240926	111300	2989644	1856	1856	1856	1856	0
491	20240926	111200	2989644	1856	1856	1856	1856	0
492	20240926	111100	2989644	1856	1856	1856	1856	0
493	20240926	111000	2989644	1856	1856	1856	1856	0
494	20240926	110900	2989644	1856	1856	1856	1856	0
495	20240926	110800	2989644	1856	1855	1856	1855	6
496	20240926	110700	2978513	1855	1855	1855	1855	0
497	20240926	110600	2978513	1855	1855	1855	1855	0
498	20240926	110500	2978513	1855	1855	1855	1855	0
499	20240926	110400	2978513	1855	1855	1855	1855	0
500	20240926	110300	2978513	1855	1855	1855	1855	20
501	20240926	110200	2941413	1856	1856	1856	1856	0
502	20240926	110100	2941413	1856	1856	1856	1856	0
503	20240926	110000	2941413	1856	1856	1856	1856	0
504	20240926	105900	2941413	1856	1856	1856	1856	0
505	20240926	105800	2941413	1856	1856	1856	1856	0
506	20240926	105700	2941413	1856	1856	1856	1856	0
507	20240926	105600	2941413	1856	1856	1856	1856	0
508	20240926	105500	2941413	1856	1856	1856	1856	0
509	20240926	105400	2941413	1856	1856	1856	1856	0
510	20240926	105300	2941413	1856	1856	1856	1856	0
511	20240926	105200	2941413	1856	1856	1856	1856	2
512	20240926	105100	2937701	1856	1856	1856	1856	0
513	20240926	105000	2937701	1856	1856	1856	1856	1
514	20240926	104900	2935845	1856	1856	1856	1856	0
515	20240926	104800	2935845	1856	1856	1856	1856	5
516	20240926	104700	2926565	1855	1855	1855	1855	0
517	20240926	104600	2926565	1855	1855	1855	1855	123
518	20240926	104500	2698400	1857	1857	1857	1857	0
519	20240926	104400	2698400	1857	1857	1857	1857	0
520	20240926	104300	2698400	1857	1857	1857	1857	0
521	20240926	104200	2698400	1857	1857	1857	1857	0
522	20240926	104100	2698400	1857	1857	1857	1857	0
523	20240926	104000	2698400	1857	1857	1857	1857	0
524	20240926	103900	2698400	1857	1857	1857	1857	0
525	20240926	103800	2698400	1857	1857	1857	1857	0
526	20240926	103700	2698400	1857	1857	1857	1857	0
527	20240926	103600	2698400	1857	1857	1857	1857	0
528	20240926	103500	2698400	1857	1857	1857	1857	0
529	20240926	103400	2698400	1857	1857	1857	1857	0
530	20240926	103300	2698400	1857	1857	1857	1857	0
531	20240926	103200	2698400	1857	1857	1857	1857	0
532	20240926	103100	2698400	1857	1857	1857	1857	0
533	20240926	103000	2698400	1857	1857	1857	1857	0
534	20240926	102900	2698400	1857	1857	1857	1857	0
535	20240926	102800	2698400	1857	1857	1857	1857	0
536	20240926	102700	2698400	1857	1857	1857	1857	0
537	20240926	102600	2698400	1857	1855	1857	1855	4
538	20240926	102500	2690975	1856	1856	1856	1856	0
539	20240926	102400	2690975	1856	1856	1856	1856	0
540	20240926	102300	2690975	1856	1856	1856	1856	0
541	20240926	102200	2690975	1856	1856	1856	1856	0
542	20240926	102100	2690975	1856	1856	1856	1856	0
543	20240926	102000	2690975	1856	1856	1856	1856	0
544	20240926	101900	2690975	1856	1856	1856	1856	0
545	20240926	101800	2690975	1856	1856	1856	1856	0
546	20240926	101700	2690975	1856	1856	1856	1856	0
547	20240926	101600	2690975	1856	1856	1856	1856	0
548	20240926	101500	2690975	1856	1856	1856	1856	0
549	20240926	101400	2690975	1856	1856	1856	1856	0
550	20240926	101300	2690975	1856	1856	1856	1856	0
551	20240926	101200	2690975	1856	1856	1856	1856	0
552	20240926	101100	2690975	1856	1856	1856	1856	0
553	20240926	101000	2690975	1856	1853	1856	1853	3
554	20240926	100900	2685413	1850	1850	1850	1850	0
555	20240926	100800	2685413	1850	1850	1850	1850	0
556	20240926	100700	2685413	1850	1850	1850	1850	0
557	20240926	100600	2685413	1850	1850	1850	1850	0
558	20240926	100500	2685413	1850	1850	1850	1850	571
559	20240926	100400	1629063	1850	1850	1850	1850	0
560	20240926	100300	1629063	1850	1850	1850	1850	0
561	20240926	100200	1629063	1850	1850	1850	1850	0
562	20240926	100100	1629063	1850	1850	1850	1850	0
563	20240926	100000	1629063	1850	1850	1850	1850	0
564	20240926	095900	1629063	1850	1850	1850	1850	0
565	20240926	095800	1629063	1850	1850	1850	1850	0
566	20240926	095700	1629063	1850	1850	1850	1850	0
567	20240926	095600	1629063	1850	1850	1850	1850	0
568	20240926	095500	1629063	1850	1850	1850	1850	0
569	20240926	095400	1629063	1850	1850	1850	1850	0
570	20240926	095300	1629063	1850	1850	1850	1850	0
571	20240926	095200	1629063	1850	1850	1850	1850	0
572	20240926	095100	1629063	1850	1850	1850	1850	2
573	20240926	095000	1625363	1847	1847	1847	1847	0
574	20240926	094900	1625363	1847	1847	1847	1847	0
575	20240926	094800	1625363	1847	1847	1847	1847	0
576	20240926	094700	1625363	1847	1847	1847	1847	0
577	20240926	094600	1625363	1847	1847	1847	1847	0
578	20240926	094500	1625363	1847	1847	1847	1847	2
579	20240926	094400	1621669	1845	1845	1845	1845	62
580	20240926	094300	1507279	1844	1844	1844	1844	0
581	20240926	094200	1507279	1844	1844	1844	1844	0
582	20240926	094100	1507279	1844	1844	1844	1844	0
583	20240926	094000	1507279	1844	1844	1844	1844	79
584	20240926	093900	1361603	1844	1844	1844	1844	1
585	20240926	093800	1359759	1840	1840	1840	1840	0
586	20240926	093700	1359759	1840	1840	1840	1840	736
587	20240926	093600	5519	1840	1840	1840	1840	0
588	20240926	093500	5519	1840	1840	1840	1840	0
589	20240926	093400	5519	1840	1840	1840	1840	0
590	20240926	093300	5519	1840	1840	1840	1840	0
591	20240926	093200	5519	1840	1840	1840	1840	0
592	20240926	093100	5519	1840	1840	1840	1840	0
593	20240926	093000	5519	1840	1840	1840	1840	1
594	20240926	092900	3679	1841	1841	1841	1841	0
595	20240926	092800	3679	1841	1841	1841	1841	0
596	20240926	092700	3679	1841	1841	1841	1841	0
597	20240926	092600	3679	1841	1841	1841	1841	0
598	20240926	092500	3679	1841	1841	1841	1841	0
599	20240926	092400	3679	1841	1841	1841	1841	0
600	20240926	092300	3679	1841	1841	1841	1841	0
601	20240926	092200	3679	1841	1841	1841	1841	0
602	20240926	092100	3679	1841	1841	1841	1841	0
603	20240926	092000	3679	1841	1841	1841	1841	0
604	20240926	091900	3679	1841	1841	1841	1841	0
605	20240926	091800	3679	1841	1841	1841	1841	0
606	20240926	091700	3679	1841	1841	1841	1841	0
607	20240926	091600	3679	1841	1841	1841	1841	0
608	20240926	091500	3679	1841	1841	1841	1841	0
609	20240926	091400	3679	1841	1841	1841	1841	0
610	20240926	091300	3679	1841	1841	1841	1841	0
611	20240926	091200	3679	1841	1841	1841	1841	0
612	20240926	091100	3679	1841	1841	1841	1841	0
613	20240926	091000	3679	1841	1841	1841	1841	0
614	20240926	090900	3679	1841	1841	1841	1841	0
615	20240926	090800	3679	1841	1841	1841	1841	0
616	20240926	090700	3679	1841	1841	1841	1841	0
617	20240926	090600	3679	1841	1841	1841	1841	0
618	20240926	090500	3679	1841	1841	1841	1841	0
619	20240926	090400	3679	1841	1841	1841	1841	1
620	20240926	090300	1838	1838	1838	1838	1838	0
621	20240926	090200	1838	1838	1838	1838	1838	0
622	20240926	090100	1838	1838	1838	1838	1838	0
623	20240926	090000	1838	1838	1838	1838	1838	1