KissMeData/080420/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195500	7039926	1920	1920	1920	1920	1026
3	20240926	195400	7039926	1920	1920	1920	1920	0
4	20240926	195300	7039926	1920	1920	1920	1920	0
5	20240926	195200	7039926	1920	1920	1920	1920	0
6	20240926	195100	7039926	1920	1920	1920	1920	0
7	20240926	195000	7039926	1920	1920	1920	1920	0
8	20240926	194900	7039926	1920	1920	1920	1920	0
9	20240926	194800	7039926	1920	1920	1920	1920	0
10	20240926	194700	7039926	1920	1920	1920	1920	0
11	20240926	194600	7039926	1920	1920	1920	1920	0
12	20240926	194500	7039926	1920	1920	1920	1920	0
13	20240926	194400	7039926	1920	1920	1920	1920	0
14	20240926	194300	7039926	1920	1920	1920	1920	0
15	20240926	194200	7039926	1920	1920	1920	1920	0
16	20240926	194100	7039926	1920	1920	1920	1920	0
17	20240926	194000	7039926	1920	1920	1920	1920	0
18	20240926	193900	7039926	1920	1920	1920	1920	0
19	20240926	193800	7039926	1920	1920	1920	1920	0
20	20240926	193700	7039926	1920	1920	1920	1920	0
21	20240926	193600	7039926	1920	1920	1920	1920	0
22	20240926	193500	7039926	1920	1920	1920	1920	0
23	20240926	193400	7039926	1920	1920	1920	1920	0
24	20240926	193300	7039926	1920	1920	1920	1920	0
25	20240926	193200	7039926	1920	1920	1920	1920	0
26	20240926	193100	7039926	1920	1920	1920	1920	0
27	20240926	193000	7039926	1920	1920	1920	1920	0
28	20240926	192900	7039926	1920	1920	1920	1920	0
29	20240926	192800	7039926	1920	1920	1920	1920	0
30	20240926	192700	7039926	1920	1920	1920	1920	0
31	20240926	192600	7039926	1920	1920	1920	1920	0
32	20240926	192500	7039926	1920	1920	1920	1920	1026
33	20240926	192400	7039926	1920	1920	1920	1920	0
34	20240926	192300	7039926	1920	1920	1920	1920	0
35	20240926	192200	7039926	1920	1920	1920	1920	0
36	20240926	192100	7039926	1920	1920	1920	1920	0
37	20240926	192000	7039926	1920	1920	1920	1920	0
38	20240926	191900	7039926	1920	1920	1920	1920	0
39	20240926	191800	7039926	1920	1920	1920	1920	0
40	20240926	191700	7039926	1920	1920	1920	1920	0
41	20240926	191600	7039926	1920	1920	1920	1920	0
42	20240926	191500	7039926	1920	1920	1920	1920	0
43	20240926	191400	7039926	1920	1920	1920	1920	0
44	20240926	191300	7039926	1920	1920	1920	1920	0
45	20240926	191200	7039926	1920	1920	1920	1920	0
46	20240926	191100	7039926	1920	1920	1920	1920	0
47	20240926	191000	7039926	1920	1920	1920	1920	0
48	20240926	190900	7039926	1920	1920	1920	1920	0
49	20240926	190800	7039926	1920	1920	1920	1920	0
50	20240926	190700	7039926	1920	1920	1920	1920	0
51	20240926	190600	7039926	1920	1920	1920	1920	0
52	20240926	190500	7039926	1920	1920	1920	1920	0
53	20240926	190400	7039926	1920	1920	1920	1920	0
54	20240926	190300	7039926	1920	1920	1920	1920	0
55	20240926	190200	7039926	1920	1920	1920	1920	0
56	20240926	190100	7039926	1920	1920	1920	1920	0
57	20240926	190000	7039926	1920	1920	1920	1920	0
58	20240926	185900	7039926	1920	1920	1920	1920	0
59	20240926	185800	7039926	1920	1920	1920	1920	0
60	20240926	185700	7039926	1920	1920	1920	1920	0
61	20240926	185600	7039926	1920	1920	1920	1920	0
62	20240926	185500	7039926	1920	1920	1920	1920	1026
63	20240926	185400	7039926	1920	1920	1920	1920	0
64	20240926	185300	7039926	1920	1920	1920	1920	0
65	20240926	185200	7039926	1920	1920	1920	1920	0
66	20240926	185100	7039926	1920	1920	1920	1920	0
67	20240926	185000	7039926	1920	1920	1920	1920	0
68	20240926	184900	7039926	1920	1920	1920	1920	0
69	20240926	184800	7039926	1920	1920	1920	1920	0
70	20240926	184700	7039926	1920	1920	1920	1920	0
71	20240926	184600	7039926	1920	1920	1920	1920	0
72	20240926	184500	7039926	1920	1920	1920	1920	0
73	20240926	184400	7039926	1920	1920	1920	1920	0
74	20240926	184300	7039926	1920	1920	1920	1920	0
75	20240926	184200	7039926	1920	1920	1920	1920	0
76	20240926	184100	7039926	1920	1920	1920	1920	0
77	20240926	184000	7039926	1920	1920	1920	1920	0
78	20240926	183900	7039926	1920	1920	1920	1920	0
79	20240926	183800	7039926	1920	1920	1920	1920	0
80	20240926	183700	7039926	1920	1920	1920	1920	0
81	20240926	183600	7039926	1920	1920	1920	1920	0
82	20240926	183500	7039926	1920	1920	1920	1920	0
83	20240926	183400	7039926	1920	1920	1920	1920	0
84	20240926	183300	7039926	1920	1920	1920	1920	0
85	20240926	183200	7039926	1920	1920	1920	1920	0
86	20240926	183100	7039926	1920	1920	1920	1920	0
87	20240926	183000	7039926	1920	1920	1920	1920	0
88	20240926	182900	7039926	1920	1920	1920	1920	0
89	20240926	182800	7039926	1920	1920	1920	1920	0
90	20240926	182700	7039926	1920	1920	1920	1920	0
91	20240926	182600	7039926	1920	1920	1920	1920	0
92	20240926	182500	7039926	1920	1920	1920	1920	1026
93	20240926	182400	7039926	1920	1920	1920	1920	0
94	20240926	182300	7039926	1920	1920	1920	1920	0
95	20240926	182200	7039926	1920	1920	1920	1920	0
96	20240926	182100	7039926	1920	1920	1920	1920	0
97	20240926	182000	7039926	1920	1920	1920	1920	0
98	20240926	181900	7039926	1920	1920	1920	1920	0
99	20240926	181800	7039926	1920	1920	1920	1920	0
100	20240926	181700	7039926	1920	1920	1920	1920	0
101	20240926	181600	7039926	1920	1920	1920	1920	0
102	20240926	181500	7039926	1920	1920	1920	1920	0
103	20240926	181400	7039926	1920	1920	1920	1920	0
104	20240926	181300	7039926	1920	1920	1920	1920	0
105	20240926	181200	7039926	1920	1920	1920	1920	0
106	20240926	181100	7039926	1920	1920	1920	1920	0
107	20240926	181000	7039926	1920	1920	1920	1920	0
108	20240926	180900	7039926	1920	1920	1920	1920	0
109	20240926	180800	7039926	1920	1920	1920	1920	0
110	20240926	180700	7039926	1920	1920	1920	1920	0
111	20240926	180600	7039926	1920	1920	1920	1920	0
112	20240926	180500	7039926	1920	1920	1920	1920	0
113	20240926	180400	7039926	1920	1920	1920	1920	0
114	20240926	180300	7039926	1920	1920	1920	1920	0
115	20240926	180200	7039926	1920	1920	1920	1920	0
116	20240926	180100	7039926	1920	1920	1920	1920	0
117	20240926	180000	7039926	1920	1920	1920	1920	0
118	20240926	175900	7039926	1920	1920	1920	1920	0
119	20240926	175800	7039926	1920	1920	1920	1920	0
120	20240926	175700	7039926	1920	1920	1920	1920	0
121	20240926	175600	7039926	1920	1920	1920	1920	0
122	20240926	175500	7039926	1920	1920	1920	1920	1026
123	20240926	175400	7039926	1920	1920	1920	1920	0
124	20240926	175300	7039926	1920	1920	1920	1920	0
125	20240926	175200	7039926	1920	1920	1920	1920	0
126	20240926	175100	7039926	1920	1920	1920	1920	0
127	20240926	175000	7039926	1920	1920	1920	1920	0
128	20240926	174900	7039926	1920	1920	1920	1920	0
129	20240926	174800	7039926	1920	1920	1920	1920	0
130	20240926	174700	7039926	1920	1920	1920	1920	0
131	20240926	174600	7039926	1920	1920	1920	1920	0
132	20240926	174500	7039926	1920	1920	1920	1920	0
133	20240926	174400	7039926	1920	1920	1920	1920	0
134	20240926	174300	7039926	1920	1920	1920	1920	0
135	20240926	174200	7039926	1920	1920	1920	1920	0
136	20240926	174100	7039926	1920	1920	1920	1920	0
137	20240926	174000	7039926	1920	1920	1920	1920	0
138	20240926	173900	7039926	1920	1920	1920	1920	0
139	20240926	173800	7039926	1920	1920	1920	1920	0
140	20240926	173700	7039926	1920	1920	1920	1920	0
141	20240926	173600	7039926	1920	1920	1920	1920	0
142	20240926	173500	7039926	1920	1920	1920	1920	0
143	20240926	173400	7039926	1920	1920	1920	1920	0
144	20240926	173300	7039926	1920	1920	1920	1920	0
145	20240926	173200	7039926	1920	1920	1920	1920	0
146	20240926	173100	7039926	1920	1920	1920	1920	0
147	20240926	173000	7039926	1920	1920	1920	1920	0
148	20240926	172900	7039926	1920	1920	1920	1920	0
149	20240926	172800	7039926	1920	1920	1920	1920	0
150	20240926	172700	7039926	1920	1920	1920	1920	0
151	20240926	172600	7039926	1920	1920	1920	1920	0
152	20240926	172500	7039926	1920	1920	1920	1920	1026
153	20240926	172400	7039926	1920	1920	1920	1920	0
154	20240926	172300	7039926	1920	1920	1920	1920	0
155	20240926	172200	7039926	1920	1920	1920	1920	0
156	20240926	172100	7039926	1920	1920	1920	1920	0
157	20240926	172000	7039926	1920	1920	1920	1920	0
158	20240926	171900	7039926	1920	1920	1920	1920	0
159	20240926	171800	7039926	1920	1920	1920	1920	0
160	20240926	171700	7039926	1920	1920	1920	1920	0
161	20240926	171600	7039926	1920	1920	1920	1920	0
162	20240926	171500	7039926	1920	1920	1920	1920	0
163	20240926	171400	7039926	1920	1920	1920	1920	0
164	20240926	171300	7039926	1920	1920	1920	1920	0
165	20240926	171200	7039926	1920	1920	1920	1920	0
166	20240926	171100	7039926	1920	1920	1920	1920	0
167	20240926	171000	7039926	1920	1920	1920	1920	0
168	20240926	170900	7039926	1920	1920	1920	1920	0
169	20240926	170800	7039926	1920	1920	1920	1920	0
170	20240926	170700	7039926	1920	1920	1920	1920	0
171	20240926	170600	7039926	1920	1920	1920	1920	0
172	20240926	170500	7039926	1920	1920	1920	1920	0
173	20240926	170400	7039926	1920	1920	1920	1920	0
174	20240926	170300	7039926	1920	1920	1920	1920	0
175	20240926	170200	7039926	1920	1920	1920	1920	0
176	20240926	170100	7039926	1920	1920	1920	1920	0
177	20240926	170000	7039926	1920	1920	1920	1920	0
178	20240926	165900	7039926	1920	1920	1920	1920	0
179	20240926	165800	7039926	1920	1920	1920	1920	0
180	20240926	165700	7039926	1920	1920	1920	1920	0
181	20240926	165600	7039926	1920	1920	1920	1920	0
182	20240926	165500	7039926	1920	1920	1920	1920	1026
183	20240926	165400	7039926	1920	1920	1920	1920	0
184	20240926	165300	7039926	1920	1920	1920	1920	0
185	20240926	165200	7039926	1920	1920	1920	1920	0
186	20240926	165100	7039926	1920	1920	1920	1920	0
187	20240926	165000	7039926	1920	1920	1920	1920	0
188	20240926	164900	7039926	1920	1920	1920	1920	0
189	20240926	164800	7039926	1920	1920	1920	1920	0
190	20240926	164700	7039926	1920	1920	1920	1920	0
191	20240926	164600	7039926	1920	1920	1920	1920	0
192	20240926	164500	7039926	1920	1920	1920	1920	0
193	20240926	164400	7039926	1920	1920	1920	1920	0
194	20240926	164300	7039926	1920	1920	1920	1920	0
195	20240926	164200	7039926	1920	1920	1920	1920	0
196	20240926	164100	7039926	1920	1920	1920	1920	0
197	20240926	164000	7039926	1920	1920	1920	1920	0
198	20240926	163900	7039926	1920	1920	1920	1920	0
199	20240926	163800	7039926	1920	1920	1920	1920	0
200	20240926	163700	7039926	1920	1920	1920	1920	0
201	20240926	163600	7039926	1920	1920	1920	1920	0
202	20240926	163500	7039926	1920	1920	1920	1920	0
203	20240926	163400	7039926	1920	1920	1920	1920	0
204	20240926	163300	7039926	1920	1920	1920	1920	0
205	20240926	163200	7039926	1920	1920	1920	1920	0
206	20240926	163100	7039926	1920	1920	1920	1920	0
207	20240926	163000	7039926	1920	1920	1920	1920	0
208	20240926	162900	7039926	1920	1920	1920	1920	0
209	20240926	162800	7039926	1920	1920	1920	1920	0
210	20240926	162700	7039926	1920	1920	1920	1920	0
211	20240926	162600	7039926	1920	1920	1920	1920	0
212	20240926	162500	7039926	1920	1920	1920	1920	1026
213	20240926	162400	7039926	1920	1920	1920	1920	0
214	20240926	162300	7039926	1920	1920	1920	1920	0
215	20240926	162200	7039926	1920	1920	1920	1920	0
216	20240926	162100	7039926	1920	1920	1920	1920	0
217	20240926	162000	7039926	1920	1920	1920	1920	0
218	20240926	161900	7039926	1920	1920	1920	1920	0
219	20240926	161800	7039926	1920	1920	1920	1920	0
220	20240926	161700	7039926	1920	1920	1920	1920	0
221	20240926	161600	7039926	1920	1920	1920	1920	0
222	20240926	161500	7039926	1920	1920	1920	1920	0
223	20240926	161400	7039926	1920	1920	1920	1920	0
224	20240926	161300	7039926	1920	1920	1920	1920	0
225	20240926	161200	7039926	1920	1920	1920	1920	0
226	20240926	161100	7039926	1920	1920	1920	1920	0
227	20240926	161000	7039926	1920	1920	1920	1920	0
228	20240926	160900	7039926	1920	1920	1920	1920	0
229	20240926	160800	7039926	1920	1920	1920	1920	0
230	20240926	160700	7039926	1920	1920	1920	1920	0
231	20240926	160600	7039926	1920	1920	1920	1920	0
232	20240926	160500	7039926	1920	1920	1920	1920	0
233	20240926	160400	7039926	1920	1920	1920	1920	0
234	20240926	160300	7039926	1920	1920	1920	1920	0
235	20240926	160200	7039926	1920	1920	1920	1920	0
236	20240926	160100	7039926	1920	1920	1920	1920	0
237	20240926	160000	7039926	1920	1920	1920	1920	0
238	20240926	155900	7039926	1920	1920	1920	1920	0
239	20240926	155800	7039926	1920	1920	1920	1920	0
240	20240926	155700	7039926	1920	1920	1920	1920	0
241	20240926	155600	7039926	1920	1920	1920	1920	0
242	20240926	155500	7039926	1920	1920	1920	1920	1026
243	20240926	155400	7039926	1920	1920	1920	1920	0
244	20240926	155300	7039926	1920	1920	1920	1920	0
245	20240926	155200	7039926	1920	1920	1920	1920	0
246	20240926	155100	7039926	1920	1920	1920	1920	0
247	20240926	155000	7039926	1920	1920	1920	1920	0
248	20240926	154900	7039926	1920	1920	1920	1920	0
249	20240926	154800	7039926	1920	1920	1920	1920	0
250	20240926	154700	7039926	1920	1920	1920	1920	0
251	20240926	154600	7039926	1920	1920	1920	1920	0
252	20240926	154500	7039926	1920	1920	1920	1920	0
253	20240926	154400	7039926	1920	1920	1920	1920	0
254	20240926	154300	7039926	1920	1920	1920	1920	0
255	20240926	154200	7039926	1920	1920	1920	1920	0
256	20240926	154100	7039926	1920	1920	1920	1920	0
257	20240926	154000	7039926	1920	1920	1920	1920	0
258	20240926	153900	7039926	1920	1920	1920	1920	0
259	20240926	153800	7039926	1920	1920	1920	1920	0
260	20240926	153700	7039926	1920	1920	1920	1920	0
261	20240926	153600	7039926	1920	1920	1920	1920	0
262	20240926	153500	7039926	1920	1920	1920	1920	0
263	20240926	153400	7039926	1920	1920	1920	1920	0
264	20240926	153300	7039926	1920	1920	1920	1920	0
265	20240926	153200	7039926	1920	1920	1920	1920	0
266	20240926	153100	7039926	1920	1920	1920	1920	0
267	20240926	153000	7039926	1920	1920	1920	1920	1026
268	20240926	152900	5070006	1924	1924	1924	1924	0
269	20240926	152800	5070006	1924	1924	1924	1924	0
270	20240926	152700	5070006	1924	1924	1924	1924	0
271	20240926	152600	5070006	1924	1924	1924	1924	0
272	20240926	152500	5070006	1924	1924	1924	1924	0
273	20240926	152400	5070006	1924	1924	1924	1924	0
274	20240926	152300	5070006	1924	1924	1924	1924	0
275	20240926	152200	5070006	1924	1924	1924	1924	0
276	20240926	152100	5070006	1924	1924	1924	1924	0
277	20240926	152000	5070006	1924	1924	1924	1924	0
278	20240926	151900	5070006	1924	1924	1924	1924	1
279	20240926	151800	5068082	1924	1924	1924	1924	1
280	20240926	151700	5066158	1924	1917	1924	1917	2
281	20240926	151600	5062317	1924	1924	1924	1924	1
282	20240926	151500	5060393	1924	1924	1924	1924	1
283	20240926	151400	5058469	1924	1917	1924	1917	4
284	20240926	151300	5050787	1925	1923	1925	1917	5
285	20240926	151200	5041180	1917	1924	1924	1917	2
286	20240926	151100	5037339	1926	1926	1926	1926	0
287	20240926	151000	5037339	1926	1926	1926	1926	0
288	20240926	150900	5037339	1926	1926	1926	1926	0
289	20240926	150800	5037339	1926	1926	1926	1926	0
290	20240926	150700	5037339	1926	1926	1926	1926	1
291	20240926	150600	5035413	1917	1925	1925	1917	3
292	20240926	150500	5029647	1926	1926	1926	1926	0
293	20240926	150400	5029647	1926	1926	1926	1926	0
294	20240926	150300	5029647	1926	1926	1926	1926	0
295	20240926	150200	5029647	1926	1926	1926	1926	0
296	20240926	150100	5029647	1926	1926	1926	1926	0
297	20240926	150000	5029647	1926	1926	1926	1926	0
298	20240926	145900	5029647	1926	1926	1926	1926	0
299	20240926	145800	5029647	1926	1926	1926	1926	0
300	20240926	145700	5029647	1926	1926	1926	1926	0
301	20240926	145600	5029647	1926	1926	1926	1926	0
302	20240926	145500	5029647	1926	1926	1926	1926	0
303	20240926	145400	5029647	1926	1926	1926	1926	0
304	20240926	145300	5029647	1926	1926	1926	1926	0
305	20240926	145200	5029647	1926	1926	1926	1926	0
306	20240926	145100	5029647	1926	1926	1926	1926	0
307	20240926	145000	5029647	1926	1926	1926	1926	0
308	20240926	144900	5029647	1926	1926	1926	1926	0
309	20240926	144800	5029647	1926	1926	1926	1926	0
310	20240926	144700	5029647	1926	1926	1926	1926	111
311	20240926	144600	4815861	1926	1926	1926	1926	0
312	20240926	144500	4815861	1926	1926	1926	1926	0
313	20240926	144400	4815861	1926	1926	1926	1926	2
314	20240926	144300	4812009	1926	1926	1926	1926	0
315	20240926	144200	4812009	1926	1926	1926	1926	0
316	20240926	144100	4812009	1926	1926	1926	1926	0
317	20240926	144000	4812009	1926	1926	1926	1926	0
318	20240926	143900	4812009	1926	1926	1926	1926	0
319	20240926	143800	4812009	1926	1926	1926	1926	0
320	20240926	143700	4812009	1926	1926	1926	1926	0
321	20240926	143600	4812009	1926	1926	1926	1926	0
322	20240926	143500	4812009	1926	1926	1926	1926	0
323	20240926	143400	4812009	1926	1926	1926	1926	0
324	20240926	143300	4812009	1926	1926	1926	1926	1
325	20240926	143200	4810083	1917	1921	1921	1917	5
326	20240926	143100	4800488	1926	1926	1926	1926	3
327	20240926	143000	4794710	1928	1928	1928	1928	0
328	20240926	142900	4794710	1928	1928	1928	1928	0
329	20240926	142800	4794710	1928	1928	1928	1928	0
330	20240926	142700	4794710	1928	1928	1928	1928	0
331	20240926	142600	4794710	1928	1928	1928	1928	0
332	20240926	142500	4794710	1928	1928	1928	1928	0
333	20240926	142400	4794710	1928	1928	1928	1928	0
334	20240926	142300	4794710	1928	1928	1928	1928	0
335	20240926	142200	4794710	1928	1928	1928	1928	0
336	20240926	142100	4794710	1928	1928	1928	1928	0
337	20240926	142000	4794710	1928	1928	1928	1928	0
338	20240926	141900	4794710	1928	1928	1928	1928	0
339	20240926	141800	4794710	1928	1928	1928	1928	0
340	20240926	141700	4794710	1928	1928	1928	1928	0
341	20240926	141600	4794710	1928	1926	1928	1926	3
342	20240926	141500	4788929	1925	1925	1925	1925	1
343	20240926	141400	4787004	1914	1924	1924	1914	2
344	20240926	141300	4783166	1914	1914	1914	1914	0
345	20240926	141200	4783166	1914	1920	1920	1914	283
346	20240926	141100	4239812	1929	1929	1929	1929	1
347	20240926	141000	4237883	1920	1920	1920	1920	0
348	20240926	140900	4237883	1920	1920	1920	1920	500
349	20240926	140800	3277883	1929	1929	1929	1929	0
350	20240926	140700	3277883	1929	1929	1929	1929	0
351	20240926	140600	3277883	1929	1929	1929	1929	0
352	20240926	140500	3277883	1929	1929	1929	1929	50
353	20240926	140400	3181433	1920	1920	1920	1920	0
354	20240926	140300	3181433	1920	1920	1920	1920	0
355	20240926	140200	3181433	1920	1920	1920	1920	0
356	20240926	140100	3181433	1920	1920	1920	1920	1
357	20240926	140000	3179513	1930	1930	1930	1930	0
358	20240926	135900	3179513	1930	1930	1930	1930	0
359	20240926	135800	3179513	1930	1930	1930	1930	0
360	20240926	135700	3179513	1930	1930	1930	1930	0
361	20240926	135600	3179513	1930	1930	1930	1930	0
362	20240926	135500	3179513	1930	1930	1930	1930	0
363	20240926	135400	3179513	1930	1930	1930	1930	0
364	20240926	135300	3179513	1930	1930	1930	1930	0
365	20240926	135200	3179513	1930	1930	1930	1930	0
366	20240926	135100	3179513	1930	1930	1930	1930	0
367	20240926	135000	3179513	1930	1930	1930	1930	0
368	20240926	134900	3179513	1930	1930	1930	1930	0
369	20240926	134800	3179513	1930	1930	1930	1930	0
370	20240926	134700	3179513	1930	1930	1930	1930	0
371	20240926	134600	3179513	1930	1930	1930	1930	300
372	20240926	134500	2600513	1930	1930	1930	1930	0
373	20240926	134400	2600513	1930	1930	1930	1930	0
374	20240926	134300	2600513	1930	1930	1930	1930	0
375	20240926	134200	2600513	1930	1930	1930	1930	0
376	20240926	134100	2600513	1930	1930	1930	1930	25
377	20240926	134000	2552263	1930	1930	1930	1930	0
378	20240926	133900	2552263	1930	1930	1930	1930	0
379	20240926	133800	2552263	1930	1930	1930	1930	0
380	20240926	133700	2552263	1930	1930	1930	1930	0
381	20240926	133600	2552263	1930	1930	1930	1930	0
382	20240926	133500	2552263	1930	1930	1930	1930	0
383	20240926	133400	2552263	1930	1930	1930	1930	0
384	20240926	133300	2552263	1930	1930	1930	1930	0
385	20240926	133200	2552263	1930	1930	1930	1930	0
386	20240926	133100	2552263	1930	1930	1930	1930	0
387	20240926	133000	2552263	1930	1930	1930	1930	0
388	20240926	132900	2552263	1930	1930	1930	1930	0
389	20240926	132800	2552263	1930	1930	1930	1930	0
390	20240926	132700	2552263	1930	1930	1930	1930	0
391	20240926	132600	2552263	1930	1930	1930	1930	0
392	20240926	132500	2552263	1930	1930	1930	1930	0
393	20240926	132400	2552263	1930	1930	1930	1930	0
394	20240926	132300	2552263	1930	1930	1930	1930	0
395	20240926	132200	2552263	1930	1930	1930	1930	0
396	20240926	132100	2552263	1930	1930	1930	1930	0
397	20240926	132000	2552263	1930	1930	1930	1930	0
398	20240926	131900	2552263	1930	1930	1930	1930	0
399	20240926	131800	2552263	1930	1930	1930	1930	0
400	20240926	131700	2552263	1930	1930	1930	1930	0
401	20240926	131600	2552263	1930	1930	1930	1930	0
402	20240926	131500	2552263	1930	1930	1930	1930	0
403	20240926	131400	2552263	1930	1930	1930	1930	0
404	20240926	131300	2552263	1930	1930	1930	1930	0
405	20240926	131200	2552263	1930	1930	1930	1930	0
406	20240926	131100	2552263	1930	1930	1930	1930	0
407	20240926	131000	2552263	1930	1930	1930	1930	0
408	20240926	130900	2552263	1930	1930	1930	1930	0
409	20240926	130800	2552263	1930	1930	1930	1930	0
410	20240926	130700	2552263	1930	1930	1930	1930	0
411	20240926	130600	2552263	1930	1930	1930	1930	0
412	20240926	130500	2552263	1930	1930	1930	1930	0
413	20240926	130400	2552263	1930	1930	1930	1930	0
414	20240926	130300	2552263	1930	1930	1930	1930	0
415	20240926	130200	2552263	1930	1930	1930	1930	0
416	20240926	130100	2552263	1930	1930	1930	1930	0
417	20240926	130000	2552263	1930	1930	1930	1930	0
418	20240926	125900	2552263	1930	1930	1930	1930	0
419	20240926	125800	2552263	1930	1930	1930	1930	0
420	20240926	125700	2552263	1930	1930	1930	1930	0
421	20240926	125600	2552263	1930	1930	1930	1930	0
422	20240926	125500	2552263	1930	1930	1930	1930	0
423	20240926	125400	2552263	1930	1930	1930	1930	0
424	20240926	125300	2552263	1930	1930	1930	1930	0
425	20240926	125200	2552263	1930	1930	1930	1930	0
426	20240926	125100	2552263	1930	1930	1930	1930	0
427	20240926	125000	2552263	1930	1930	1930	1930	0
428	20240926	124900	2552263	1930	1930	1930	1930	0
429	20240926	124800	2552263	1930	1930	1930	1930	0
430	20240926	124700	2552263	1930	1930	1930	1930	0
431	20240926	124600	2552263	1930	1930	1930	1930	0
432	20240926	124500	2552263	1930	1930	1930	1930	0
433	20240926	124400	2552263	1930	1930	1930	1930	0
434	20240926	124300	2552263	1930	1930	1930	1930	0
435	20240926	124200	2552263	1930	1930	1930	1930	0
436	20240926	124100	2552263	1930	1930	1930	1930	0
437	20240926	124000	2552263	1930	1930	1930	1930	0
438	20240926	123900	2552263	1930	1930	1930	1930	0
439	20240926	123800	2552263	1930	1930	1930	1930	0
440	20240926	123700	2552263	1930	1930	1930	1930	0
441	20240926	123600	2552263	1930	1930	1930	1930	0
442	20240926	123500	2552263	1930	1930	1930	1930	0
443	20240926	123400	2552263	1930	1930	1930	1930	0
444	20240926	123300	2552263	1930	1930	1930	1930	1
445	20240926	123200	2550333	1920	1920	1920	1920	0
446	20240926	123100	2550333	1920	1920	1920	1920	0
447	20240926	123000	2550333	1920	1920	1920	1920	0
448	20240926	122900	2550333	1920	1920	1920	1920	0
449	20240926	122800	2550333	1920	1920	1920	1920	0
450	20240926	122700	2550333	1920	1920	1920	1920	0
451	20240926	122600	2550333	1920	1920	1920	1920	0
452	20240926	122500	2550333	1920	1920	1920	1920	0
453	20240926	122400	2550333	1920	1920	1920	1920	0
454	20240926	122300	2550333	1920	1920	1920	1920	0
455	20240926	122200	2550333	1920	1920	1920	1920	0
456	20240926	122100	2550333	1920	1920	1920	1920	0
457	20240926	122000	2550333	1920	1920	1920	1920	0
458	20240926	121900	2550333	1920	1920	1920	1920	0
459	20240926	121800	2550333	1920	1920	1920	1920	0
460	20240926	121700	2550333	1920	1920	1920	1920	0
461	20240926	121600	2550333	1920	1920	1920	1920	0
462	20240926	121500	2550333	1920	1921	1921	1920	36
463	20240926	121400	2481212	1930	1930	1930	1930	0
464	20240926	121300	2481212	1930	1930	1930	1930	0
465	20240926	121200	2481212	1930	1930	1930	1930	0
466	20240926	121100	2481212	1930	1930	1930	1930	0
467	20240926	121000	2481212	1930	1930	1930	1930	1
468	20240926	120900	2479282	1921	1921	1921	1921	0
469	20240926	120800	2479282	1921	1921	1921	1921	0
470	20240926	120700	2479282	1921	1921	1921	1921	0
471	20240926	120600	2479282	1921	1921	1921	1921	0
472	20240926	120500	2479282	1921	1921	1921	1921	0
473	20240926	120400	2479282	1921	1921	1921	1921	0
474	20240926	120300	2479282	1921	1921	1921	1921	0
475	20240926	120200	2479282	1921	1921	1921	1921	0
476	20240926	120100	2479282	1921	1921	1921	1921	0
477	20240926	120000	2479282	1921	1921	1921	1921	0
478	20240926	115900	2479282	1921	1921	1921	1921	0
479	20240926	115800	2479282	1921	1921	1921	1921	0
480	20240926	115700	2479282	1921	1921	1921	1921	0
481	20240926	115600	2479282	1921	1921	1921	1921	0
482	20240926	115500	2479282	1921	1921	1921	1921	0
483	20240926	115400	2479282	1921	1921	1921	1921	0
484	20240926	115300	2479282	1921	1921	1921	1921	0
485	20240926	115200	2479282	1921	1921	1921	1921	0
486	20240926	115100	2479282	1921	1921	1921	1921	0
487	20240926	115000	2479282	1921	1921	1921	1921	0
488	20240926	114900	2479282	1921	1921	1921	1921	0
489	20240926	114800	2479282	1921	1921	1921	1921	0
490	20240926	114700	2479282	1921	1921	1921	1921	0
491	20240926	114600	2479282	1921	1921	1921	1921	0
492	20240926	114500	2479282	1921	1921	1921	1921	0
493	20240926	114400	2479282	1921	1921	1921	1921	1
494	20240926	114300	2477361	1930	1930	1930	1930	0
495	20240926	114200	2477361	1930	1930	1930	1930	0
496	20240926	114100	2477361	1930	1930	1930	1930	0
497	20240926	114000	2477361	1930	1930	1930	1930	0
498	20240926	113900	2477361	1930	1930	1930	1930	0
499	20240926	113800	2477361	1930	1930	1930	1930	0
500	20240926	113700	2477361	1930	1930	1930	1930	0
501	20240926	113600	2477361	1930	1930	1930	1930	0
502	20240926	113500	2477361	1930	1930	1930	1930	0
503	20240926	113400	2477361	1930	1930	1930	1930	1
504	20240926	113300	2475431	1929	1929	1929	1929	0
505	20240926	113200	2475431	1929	1929	1929	1929	0
506	20240926	113100	2475431	1929	1929	1929	1929	0
507	20240926	113000	2475431	1929	1929	1929	1929	2
508	20240926	112900	2471573	1929	1929	1929	1929	0
509	20240926	112800	2471573	1929	1929	1929	1929	0
510	20240926	112700	2471573	1929	1929	1929	1929	0
511	20240926	112600	2471573	1929	1929	1929	1929	0
512	20240926	112500	2471573	1929	1929	1929	1929	0
513	20240926	112400	2471573	1929	1929	1929	1929	0
514	20240926	112300	2471573	1929	1929	1929	1929	0
515	20240926	112200	2471573	1929	1929	1929	1929	0
516	20240926	112100	2471573	1929	1929	1929	1929	0
517	20240926	112000	2471573	1929	1929	1929	1929	0
518	20240926	111900	2471573	1929	1929	1929	1929	0
519	20240926	111800	2471573	1929	1929	1929	1929	0
520	20240926	111700	2471573	1929	1929	1929	1929	0
521	20240926	111600	2471573	1929	1929	1929	1929	0
522	20240926	111500	2471573	1929	1929	1929	1929	0
523	20240926	111400	2471573	1929	1929	1929	1929	0
524	20240926	111300	2471573	1929	1929	1929	1929	3
525	20240926	111200	2465786	1929	1929	1929	1929	0
526	20240926	111100	2465786	1929	1929	1929	1929	0
527	20240926	111000	2465786	1929	1929	1929	1929	0
528	20240926	110900	2465786	1929	1929	1929	1929	0
529	20240926	110800	2465786	1929	1929	1929	1929	5
530	20240926	110700	2456141	1929	1929	1929	1929	0
531	20240926	110600	2456141	1929	1929	1929	1929	0
532	20240926	110500	2456141	1929	1929	1929	1929	0
533	20240926	110400	2456141	1929	1929	1929	1929	0
534	20240926	110300	2456141	1929	1929	1929	1929	0
535	20240926	110200	2456141	1929	1929	1929	1929	0
536	20240926	110100	2456141	1929	1929	1929	1929	0
537	20240926	110000	2456141	1929	1929	1929	1929	0
538	20240926	105900	2456141	1929	1929	1929	1929	0
539	20240926	105800	2456141	1929	1929	1929	1929	0
540	20240926	105700	2456141	1929	1929	1929	1929	0
541	20240926	105600	2456141	1929	1929	1929	1929	0
542	20240926	105500	2456141	1929	1929	1929	1929	0
543	20240926	105400	2456141	1929	1929	1929	1929	1
544	20240926	105300	2454212	1914	1914	1914	1914	0
545	20240926	105200	2454212	1914	1914	1914	1914	0
546	20240926	105100	2454212	1914	1914	1914	1914	0
547	20240926	105000	2454212	1914	1914	1914	1914	0
548	20240926	104900	2454212	1914	1914	1914	1914	0
549	20240926	104800	2454212	1914	1914	1914	1914	0
550	20240926	104700	2454212	1914	1914	1914	1914	0
551	20240926	104600	2454212	1914	1914	1914	1914	0
552	20240926	104500	2454212	1914	1914	1914	1914	0
553	20240926	104400	2454212	1914	1914	1914	1914	0
554	20240926	104300	2454212	1914	1914	1914	1914	0
555	20240926	104200	2454212	1914	1914	1914	1914	0
556	20240926	104100	2454212	1914	1914	1914	1914	0
557	20240926	104000	2454212	1914	1914	1914	1914	0
558	20240926	103900	2454212	1914	1914	1914	1914	0
559	20240926	103800	2454212	1914	1914	1914	1914	0
560	20240926	103700	2454212	1914	1914	1914	1914	0
561	20240926	103600	2454212	1914	1917	1917	1914	2
562	20240926	103500	2450381	1920	1920	1920	1920	1
563	20240926	103400	2448461	1938	1938	1938	1938	0
564	20240926	103300	2448461	1938	1938	1938	1938	0
565	20240926	103200	2448461	1938	1938	1938	1938	1
566	20240926	103100	2446523	1923	1923	1923	1923	0
567	20240926	103000	2446523	1923	1923	1923	1923	1
568	20240926	102900	2444600	1940	1940	1940	1940	0
569	20240926	102800	2444600	1940	1940	1940	1940	0
570	20240926	102700	2444600	1940	1940	1940	1940	0
571	20240926	102600	2444600	1940	1940	1940	1940	0
572	20240926	102500	2444600	1940	1940	1940	1940	0
573	20240926	102400	2444600	1940	1940	1940	1940	0
574	20240926	102300	2444600	1940	1940	1940	1940	0
575	20240926	102200	2444600	1940	1940	1940	1940	0
576	20240926	102100	2444600	1940	1940	1940	1940	0
577	20240926	102000	2444600	1940	1940	1940	1940	0
578	20240926	101900	2444600	1940	1940	1940	1940	0
579	20240926	101800	2444600	1940	1940	1940	1940	0
580	20240926	101700	2444600	1940	1940	1940	1940	0
581	20240926	101600	2444600	1940	1940	1940	1940	0
582	20240926	101500	2444600	1940	1940	1940	1940	0
583	20240926	101400	2444600	1940	1940	1940	1940	0
584	20240926	101300	2444600	1940	1940	1940	1940	0
585	20240926	101200	2444600	1940	1940	1940	1940	0
586	20240926	101100	2444600	1940	1940	1940	1940	0
587	20240926	101000	2444600	1940	1940	1940	1940	0
588	20240926	100900	2444600	1940	1940	1940	1940	0
589	20240926	100800	2444600	1940	1940	1940	1940	0
590	20240926	100700	2444600	1940	1940	1940	1940	0
591	20240926	100600	2444600	1940	1940	1940	1940	0
592	20240926	100500	2444600	1940	1940	1940	1940	0
593	20240926	100400	2444600	1940	1940	1940	1940	0
594	20240926	100300	2444600	1940	1940	1940	1940	0
595	20240926	100200	2444600	1940	1940	1940	1940	0
596	20240926	100100	2444600	1940	1940	1940	1940	0
597	20240926	100000	2444600	1940	1940	1940	1940	0
598	20240926	095900	2444600	1940	1940	1940	1940	0
599	20240926	095800	2444600	1940	1940	1940	1940	0
600	20240926	095700	2444600	1940	1940	1940	1940	0
601	20240926	095600	2444600	1940	1940	1940	1940	0
602	20240926	095500	2444600	1940	1940	1940	1940	0
603	20240926	095400	2444600	1940	1940	1940	1940	0
604	20240926	095300	2444600	1940	1940	1940	1940	0
605	20240926	095200	2444600	1940	1940	1940	1940	0
606	20240926	095100	2444600	1940	1940	1940	1940	0
607	20240926	095000	2444600	1940	1940	1940	1940	0
608	20240926	094900	2444600	1940	1940	1940	1940	0
609	20240926	094800	2444600	1940	1940	1940	1940	0
610	20240926	094700	2444600	1940	1940	1940	1940	0
611	20240926	094600	2444600	1940	1940	1940	1940	0
612	20240926	094500	2444600	1940	1940	1940	1940	0
613	20240926	094400	2444600	1940	1940	1940	1940	0
614	20240926	094300	2444600	1940	1940	1940	1940	0
615	20240926	094200	2444600	1940	1940	1940	1940	1
616	20240926	094100	2442660	1939	1939	1939	1939	0
617	20240926	094000	2442660	1939	1939	1939	1939	1
618	20240926	093900	2440721	1939	1939	1939	1939	0
619	20240926	093800	2440721	1939	1939	1939	1939	20
620	20240926	093700	2401941	1939	1939	1939	1939	0
621	20240926	093600	2401941	1939	1939	1939	1939	0
622	20240926	093500	2401941	1939	1939	1939	1939	0
623	20240926	093400	2401941	1939	1939	1939	1939	0
624	20240926	093300	2401941	1939	1939	1939	1939	0
625	20240926	093200	2401941	1939	1939	1939	1939	0
626	20240926	093100	2401941	1939	1939	1939	1939	7
627	20240926	093000	2388368	1939	1931	1939	1931	6
628	20240926	092900	2376751	1911	1911	1911	1911	0
629	20240926	092800	2376751	1911	1925	1925	1911	273
630	20240926	092700	1851305	1939	1939	1939	1939	0
631	20240926	092600	1851305	1939	1939	1939	1939	0
632	20240926	092500	1851305	1939	1939	1939	1939	0
633	20240926	092400	1851305	1939	1928	1939	1928	5
634	20240926	092300	1841636	1925	1925	1925	1925	0
635	20240926	092200	1841636	1925	1925	1925	1925	0
636	20240926	092100	1841636	1925	1925	1925	1925	212
637	20240926	092000	1433536	1924	1924	1924	1924	0
638	20240926	091900	1433536	1924	1924	1924	1924	0
639	20240926	091800	1433536	1924	1924	1924	1924	0
640	20240926	091700	1433536	1924	1924	1924	1924	0
641	20240926	091600	1433536	1924	1924	1924	1924	1
642	20240926	091500	1431612	1925	1925	1925	1925	0
643	20240926	091400	1431612	1925	1925	1925	1925	0
644	20240926	091300	1431612	1925	1925	1925	1925	0
645	20240926	091200	1431612	1925	1925	1925	1925	0
646	20240926	091100	1431612	1925	1925	1925	1925	0
647	20240926	091000	1431612	1925	1925	1925	1925	0
648	20240926	090900	1431612	1925	1925	1925	1925	0
649	20240926	090800	1431612	1925	1925	1925	1925	0
650	20240926	090700	1431612	1925	1925	1925	1925	0
651	20240926	090600	1431612	1925	1925	1925	1925	0
652	20240926	090500	1431612	1925	1925	1925	1925	0
653	20240926	090400	1431612	1925	1925	1925	1925	0
654	20240926	090300	1431612	1925	1925	1925	1925	1
655	20240926	090200	1429687	1909	1947	1947	1909	641
656	20240926	090100	192535	1949	1923	1952	1923	95
657	20240926	090000	7665	1908	1923	1923	1908	4