KissMeData/322970/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	211600	6664904	1890	1890	1890	1890	81
3	20240924	211500	6664904	1890	1890	1890	1890	0
4	20240924	211400	6664904	1890	1890	1890	1890	0
5	20240924	211300	6664904	1890	1890	1890	1890	0
6	20240924	211200	6664904	1890	1890	1890	1890	0
7	20240924	211100	6664904	1890	1890	1890	1890	0
8	20240924	211000	6664904	1890	1890	1890	1890	0
9	20240924	210900	6664904	1890	1890	1890	1890	0
10	20240924	210800	6664904	1890	1890	1890	1890	0
11	20240924	210700	6664904	1890	1890	1890	1890	0
12	20240924	210600	6664904	1890	1890	1890	1890	0
13	20240924	210500	6664904	1890	1890	1890	1890	0
14	20240924	210400	6664904	1890	1890	1890	1890	0
15	20240924	210300	6664904	1890	1890	1890	1890	0
16	20240924	210200	6664904	1890	1890	1890	1890	0
17	20240924	210100	6664904	1890	1890	1890	1890	0
18	20240924	210000	6664904	1890	1890	1890	1890	0
19	20240924	205900	6664904	1890	1890	1890	1890	0
20	20240924	205800	6664904	1890	1890	1890	1890	0
21	20240924	205700	6664904	1890	1890	1890	1890	0
22	20240924	205600	6664904	1890	1890	1890	1890	0
23	20240924	205500	6664904	1890	1890	1890	1890	0
24	20240924	205400	6664904	1890	1890	1890	1890	0
25	20240924	205300	6664904	1890	1890	1890	1890	0
26	20240924	205200	6664904	1890	1890	1890	1890	0
27	20240924	205100	6664904	1890	1890	1890	1890	0
28	20240924	205000	6664904	1890	1890	1890	1890	0
29	20240924	204900	6664904	1890	1890	1890	1890	0
30	20240924	204800	6664904	1890	1890	1890	1890	0
31	20240924	204700	6664904	1890	1890	1890	1890	0
32	20240924	204600	6664904	1890	1890	1890	1890	81
33	20240924	204500	6664904	1890	1890	1890	1890	0
34	20240924	204400	6664904	1890	1890	1890	1890	0
35	20240924	204300	6664904	1890	1890	1890	1890	0
36	20240924	204200	6664904	1890	1890	1890	1890	0
37	20240924	204100	6664904	1890	1890	1890	1890	0
38	20240924	204000	6664904	1890	1890	1890	1890	0
39	20240924	203900	6664904	1890	1890	1890	1890	0
40	20240924	203800	6664904	1890	1890	1890	1890	0
41	20240924	203700	6664904	1890	1890	1890	1890	0
42	20240924	203600	6664904	1890	1890	1890	1890	0
43	20240924	203500	6664904	1890	1890	1890	1890	0
44	20240924	203400	6664904	1890	1890	1890	1890	0
45	20240924	203300	6664904	1890	1890	1890	1890	0
46	20240924	203200	6664904	1890	1890	1890	1890	0
47	20240924	203100	6664904	1890	1890	1890	1890	0
48	20240924	203000	6664904	1890	1890	1890	1890	0
49	20240924	202900	6664904	1890	1890	1890	1890	0
50	20240924	202800	6664904	1890	1890	1890	1890	0
51	20240924	202700	6664904	1890	1890	1890	1890	0
52	20240924	202600	6664904	1890	1890	1890	1890	0
53	20240924	202500	6664904	1890	1890	1890	1890	0
54	20240924	202400	6664904	1890	1890	1890	1890	0
55	20240924	202300	6664904	1890	1890	1890	1890	0
56	20240924	202200	6664904	1890	1890	1890	1890	0
57	20240924	202100	6664904	1890	1890	1890	1890	0
58	20240924	202000	6664904	1890	1890	1890	1890	0
59	20240924	201900	6664904	1890	1890	1890	1890	0
60	20240924	201800	6664904	1890	1890	1890	1890	0
61	20240924	201700	6664904	1890	1890	1890	1890	0
62	20240924	201600	6664904	1890	1890	1890	1890	81
63	20240924	201500	6664904	1890	1890	1890	1890	0
64	20240924	201400	6664904	1890	1890	1890	1890	0
65	20240924	201300	6664904	1890	1890	1890	1890	0
66	20240924	201200	6664904	1890	1890	1890	1890	0
67	20240924	201100	6664904	1890	1890	1890	1890	0
68	20240924	201000	6664904	1890	1890	1890	1890	0
69	20240924	200900	6664904	1890	1890	1890	1890	0
70	20240924	200800	6664904	1890	1890	1890	1890	0
71	20240924	200700	6664904	1890	1890	1890	1890	0
72	20240924	200600	6664904	1890	1890	1890	1890	0
73	20240924	200500	6664904	1890	1890	1890	1890	0
74	20240924	200400	6664904	1890	1890	1890	1890	0
75	20240924	200300	6664904	1890	1890	1890	1890	0
76	20240924	200200	6664904	1890	1890	1890	1890	0
77	20240924	200100	6664904	1890	1890	1890	1890	0
78	20240924	200000	6664904	1890	1890	1890	1890	0
79	20240924	195900	6664904	1890	1890	1890	1890	0
80	20240924	195800	6664904	1890	1890	1890	1890	0
81	20240924	195700	6664904	1890	1890	1890	1890	0
82	20240924	195600	6664904	1890	1890	1890	1890	0
83	20240924	195500	6664904	1890	1890	1890	1890	0
84	20240924	195400	6664904	1890	1890	1890	1890	0
85	20240924	195300	6664904	1890	1890	1890	1890	0
86	20240924	195200	6664904	1890	1890	1890	1890	0
87	20240924	195100	6664904	1890	1890	1890	1890	0
88	20240924	195000	6664904	1890	1890	1890	1890	0
89	20240924	194900	6664904	1890	1890	1890	1890	0
90	20240924	194800	6664904	1890	1890	1890	1890	0
91	20240924	194700	6664904	1890	1890	1890	1890	0
92	20240924	194600	6664904	1890	1890	1890	1890	81
93	20240924	194500	6664904	1890	1890	1890	1890	0
94	20240924	194400	6664904	1890	1890	1890	1890	0
95	20240924	194300	6664904	1890	1890	1890	1890	0
96	20240924	194200	6664904	1890	1890	1890	1890	0
97	20240924	194100	6664904	1890	1890	1890	1890	0
98	20240924	194000	6664904	1890	1890	1890	1890	0
99	20240924	193900	6664904	1890	1890	1890	1890	0
100	20240924	193800	6664904	1890	1890	1890	1890	0
101	20240924	193700	6664904	1890	1890	1890	1890	0
102	20240924	193600	6664904	1890	1890	1890	1890	0
103	20240924	193500	6664904	1890	1890	1890	1890	0
104	20240924	193400	6664904	1890	1890	1890	1890	0
105	20240924	193300	6664904	1890	1890	1890	1890	0
106	20240924	193200	6664904	1890	1890	1890	1890	0
107	20240924	193100	6664904	1890	1890	1890	1890	0
108	20240924	193000	6664904	1890	1890	1890	1890	0
109	20240924	192900	6664904	1890	1890	1890	1890	0
110	20240924	192800	6664904	1890	1890	1890	1890	0
111	20240924	192700	6664904	1890	1890	1890	1890	0
112	20240924	192600	6664904	1890	1890	1890	1890	0
113	20240924	192500	6664904	1890	1890	1890	1890	0
114	20240924	192400	6664904	1890	1890	1890	1890	0
115	20240924	192300	6664904	1890	1890	1890	1890	0
116	20240924	192200	6664904	1890	1890	1890	1890	0
117	20240924	192100	6664904	1890	1890	1890	1890	0
118	20240924	192000	6664904	1890	1890	1890	1890	0
119	20240924	191900	6664904	1890	1890	1890	1890	0
120	20240924	191800	6664904	1890	1890	1890	1890	0
121	20240924	191700	6664904	1890	1890	1890	1890	0
122	20240924	191600	6664904	1890	1890	1890	1890	81
123	20240924	191500	6664904	1890	1890	1890	1890	0
124	20240924	191400	6664904	1890	1890	1890	1890	0
125	20240924	191300	6664904	1890	1890	1890	1890	0
126	20240924	191200	6664904	1890	1890	1890	1890	0
127	20240924	191100	6664904	1890	1890	1890	1890	0
128	20240924	191000	6664904	1890	1890	1890	1890	0
129	20240924	190900	6664904	1890	1890	1890	1890	0
130	20240924	190800	6664904	1890	1890	1890	1890	0
131	20240924	190700	6664904	1890	1890	1890	1890	0
132	20240924	190600	6664904	1890	1890	1890	1890	0
133	20240924	190500	6664904	1890	1890	1890	1890	0
134	20240924	190400	6664904	1890	1890	1890	1890	0
135	20240924	190300	6664904	1890	1890	1890	1890	0
136	20240924	190200	6664904	1890	1890	1890	1890	0
137	20240924	190100	6664904	1890	1890	1890	1890	0
138	20240924	190000	6664904	1890	1890	1890	1890	0
139	20240924	185900	6664904	1890	1890	1890	1890	0
140	20240924	185800	6664904	1890	1890	1890	1890	0
141	20240924	185700	6664904	1890	1890	1890	1890	0
142	20240924	185600	6664904	1890	1890	1890	1890	0
143	20240924	185500	6664904	1890	1890	1890	1890	0
144	20240924	185400	6664904	1890	1890	1890	1890	0
145	20240924	185300	6664904	1890	1890	1890	1890	0
146	20240924	185200	6664904	1890	1890	1890	1890	0
147	20240924	185100	6664904	1890	1890	1890	1890	0
148	20240924	185000	6664904	1890	1890	1890	1890	0
149	20240924	184900	6664904	1890	1890	1890	1890	0
150	20240924	184800	6664904	1890	1890	1890	1890	0
151	20240924	184700	6664904	1890	1890	1890	1890	0
152	20240924	184600	6664904	1890	1890	1890	1890	81
153	20240924	184500	6664904	1890	1890	1890	1890	0
154	20240924	184400	6664904	1890	1890	1890	1890	0
155	20240924	184300	6664904	1890	1890	1890	1890	0
156	20240924	184200	6664904	1890	1890	1890	1890	0
157	20240924	184100	6664904	1890	1890	1890	1890	0
158	20240924	184000	6664904	1890	1890	1890	1890	0
159	20240924	183900	6664904	1890	1890	1890	1890	0
160	20240924	183800	6664904	1890	1890	1890	1890	0
161	20240924	183700	6664904	1890	1890	1890	1890	0
162	20240924	183600	6664904	1890	1890	1890	1890	0
163	20240924	183500	6664904	1890	1890	1890	1890	0
164	20240924	183400	6664904	1890	1890	1890	1890	0
165	20240924	183300	6664904	1890	1890	1890	1890	0
166	20240924	183200	6664904	1890	1890	1890	1890	0
167	20240924	183100	6664904	1890	1890	1890	1890	0
168	20240924	183000	6664904	1890	1890	1890	1890	0
169	20240924	182900	6664904	1890	1890	1890	1890	0
170	20240924	182800	6664904	1890	1890	1890	1890	0
171	20240924	182700	6664904	1890	1890	1890	1890	0
172	20240924	182600	6664904	1890	1890	1890	1890	0
173	20240924	182500	6664904	1890	1890	1890	1890	0
174	20240924	182400	6664904	1890	1890	1890	1890	0
175	20240924	182300	6664904	1890	1890	1890	1890	0
176	20240924	182200	6664904	1890	1890	1890	1890	0
177	20240924	182100	6664904	1890	1890	1890	1890	0
178	20240924	182000	6664904	1890	1890	1890	1890	0
179	20240924	181900	6664904	1890	1890	1890	1890	0
180	20240924	181800	6664904	1890	1890	1890	1890	0
181	20240924	181700	6664904	1890	1890	1890	1890	0
182	20240924	181600	6664904	1890	1890	1890	1890	81
183	20240924	181500	6664904	1890	1890	1890	1890	0
184	20240924	181400	6664904	1890	1890	1890	1890	0
185	20240924	181300	6664904	1890	1890	1890	1890	0
186	20240924	181200	6664904	1890	1890	1890	1890	0
187	20240924	181100	6664904	1890	1890	1890	1890	0
188	20240924	181000	6664904	1890	1890	1890	1890	0
189	20240924	180900	6664904	1890	1890	1890	1890	0
190	20240924	180800	6664904	1890	1890	1890	1890	0
191	20240924	180700	6664904	1890	1890	1890	1890	0
192	20240924	180600	6664904	1890	1890	1890	1890	0
193	20240924	180500	6664904	1890	1890	1890	1890	0
194	20240924	180400	6664904	1890	1890	1890	1890	0
195	20240924	180300	6664904	1890	1890	1890	1890	0
196	20240924	180200	6664904	1890	1890	1890	1890	0
197	20240924	180100	6664904	1890	1890	1890	1890	0
198	20240924	180000	6664904	1890	1890	1890	1890	0
199	20240924	175900	6664904	1890	1890	1890	1890	0
200	20240924	175800	6664904	1890	1890	1890	1890	0
201	20240924	175700	6664904	1890	1890	1890	1890	0
202	20240924	175600	6664904	1890	1890	1890	1890	0
203	20240924	175500	6664904	1890	1890	1890	1890	0
204	20240924	175400	6664904	1890	1890	1890	1890	0
205	20240924	175300	6664904	1890	1890	1890	1890	0
206	20240924	175200	6664904	1890	1890	1890	1890	0
207	20240924	175100	6664904	1890	1890	1890	1890	0
208	20240924	175000	6664904	1890	1890	1890	1890	0
209	20240924	174900	6664904	1890	1890	1890	1890	0
210	20240924	174800	6664904	1890	1890	1890	1890	0
211	20240924	174700	6664904	1890	1890	1890	1890	0
212	20240924	174600	6664904	1890	1890	1890	1890	81
213	20240924	174500	6664904	1890	1890	1890	1890	0
214	20240924	174400	6664904	1890	1890	1890	1890	0
215	20240924	174300	6664904	1890	1890	1890	1890	0
216	20240924	174200	6664904	1890	1890	1890	1890	0
217	20240924	174100	6664904	1890	1890	1890	1890	0
218	20240924	174000	6664904	1890	1890	1890	1890	0
219	20240924	173900	6664904	1890	1890	1890	1890	0
220	20240924	173800	6664904	1890	1890	1890	1890	0
221	20240924	173700	6664904	1890	1890	1890	1890	0
222	20240924	173600	6664904	1890	1890	1890	1890	0
223	20240924	173500	6664904	1890	1890	1890	1890	0
224	20240924	173400	6664904	1890	1890	1890	1890	0
225	20240924	173300	6664904	1890	1890	1890	1890	0
226	20240924	173200	6664904	1890	1890	1890	1890	0
227	20240924	173100	6664904	1890	1890	1890	1890	0
228	20240924	173000	6664904	1890	1890	1890	1890	0
229	20240924	172900	6664904	1890	1890	1890	1890	0
230	20240924	172800	6664904	1890	1890	1890	1890	0
231	20240924	172700	6664904	1890	1890	1890	1890	0
232	20240924	172600	6664904	1890	1890	1890	1890	0
233	20240924	172500	6664904	1890	1890	1890	1890	0
234	20240924	172400	6664904	1890	1890	1890	1890	0
235	20240924	172300	6664904	1890	1890	1890	1890	0
236	20240924	172200	6664904	1890	1890	1890	1890	0
237	20240924	172100	6664904	1890	1890	1890	1890	0
238	20240924	172000	6664904	1890	1890	1890	1890	0
239	20240924	171900	6664904	1890	1890	1890	1890	0
240	20240924	171800	6664904	1890	1890	1890	1890	0
241	20240924	171700	6664904	1890	1890	1890	1890	0
242	20240924	171600	6664904	1890	1890	1890	1890	81
243	20240924	171500	6664904	1890	1890	1890	1890	0
244	20240924	171400	6664904	1890	1890	1890	1890	0
245	20240924	171300	6664904	1890	1890	1890	1890	0
246	20240924	171200	6664904	1890	1890	1890	1890	0
247	20240924	171100	6664904	1890	1890	1890	1890	0
248	20240924	171000	6664904	1890	1890	1890	1890	0
249	20240924	170900	6664904	1890	1890	1890	1890	0
250	20240924	170800	6664904	1890	1890	1890	1890	0
251	20240924	170700	6664904	1890	1890	1890	1890	0
252	20240924	170600	6664904	1890	1890	1890	1890	0
253	20240924	170500	6664904	1890	1890	1890	1890	0
254	20240924	170400	6664904	1890	1890	1890	1890	0
255	20240924	170300	6664904	1890	1890	1890	1890	0
256	20240924	170200	6664904	1890	1890	1890	1890	0
257	20240924	170100	6664904	1890	1890	1890	1890	0
258	20240924	170000	6664904	1890	1890	1890	1890	0
259	20240924	165900	6664904	1890	1890	1890	1890	0
260	20240924	165800	6664904	1890	1890	1890	1890	0
261	20240924	165700	6664904	1890	1890	1890	1890	0
262	20240924	165600	6664904	1890	1890	1890	1890	0
263	20240924	165500	6664904	1890	1890	1890	1890	0
264	20240924	165400	6664904	1890	1890	1890	1890	0
265	20240924	165300	6664904	1890	1890	1890	1890	0
266	20240924	165200	6664904	1890	1890	1890	1890	0
267	20240924	165100	6664904	1890	1890	1890	1890	0
268	20240924	165000	6664904	1890	1890	1890	1890	0
269	20240924	164900	6664904	1890	1890	1890	1890	0
270	20240924	164800	6664904	1890	1890	1890	1890	0
271	20240924	164700	6664904	1890	1890	1890	1890	0
272	20240924	164600	6664904	1890	1890	1890	1890	81
273	20240924	164500	6664904	1890	1890	1890	1890	0
274	20240924	164400	6664904	1890	1890	1890	1890	0
275	20240924	164300	6664904	1890	1890	1890	1890	0
276	20240924	164200	6664904	1890	1890	1890	1890	0
277	20240924	164100	6664904	1890	1890	1890	1890	0
278	20240924	164000	6664904	1890	1890	1890	1890	0
279	20240924	163900	6664904	1890	1890	1890	1890	0
280	20240924	163800	6664904	1890	1890	1890	1890	0
281	20240924	163700	6664904	1890	1890	1890	1890	0
282	20240924	163600	6664904	1890	1890	1890	1890	0
283	20240924	163500	6664904	1890	1890	1890	1890	0
284	20240924	163400	6664904	1890	1890	1890	1890	0
285	20240924	163300	6664904	1890	1890	1890	1890	0
286	20240924	163200	6664904	1890	1890	1890	1890	0
287	20240924	163100	6664904	1890	1890	1890	1890	0
288	20240924	163000	6664904	1890	1890	1890	1890	0
289	20240924	162900	6664904	1890	1890	1890	1890	0
290	20240924	162800	6664904	1890	1890	1890	1890	0
291	20240924	162700	6664904	1890	1890	1890	1890	0
292	20240924	162600	6664904	1890	1890	1890	1890	0
293	20240924	162500	6664904	1890	1890	1890	1890	0
294	20240924	162400	6664904	1890	1890	1890	1890	0
295	20240924	162300	6664904	1890	1890	1890	1890	0
296	20240924	162200	6664904	1890	1890	1890	1890	0
297	20240924	162100	6664904	1890	1890	1890	1890	0
298	20240924	162000	6664904	1890	1890	1890	1890	0
299	20240924	161900	6664904	1890	1890	1890	1890	0
300	20240924	161800	6664904	1890	1890	1890	1890	0
301	20240924	161700	6664904	1890	1890	1890	1890	0
302	20240924	161600	6664904	1890	1890	1890	1890	81
303	20240924	161500	6664904	1890	1890	1890	1890	0
304	20240924	161400	6664904	1890	1890	1890	1890	0
305	20240924	161300	6664904	1890	1890	1890	1890	0
306	20240924	161200	6664904	1890	1890	1890	1890	0
307	20240924	161100	6664904	1890	1890	1890	1890	0
308	20240924	161000	6664904	1890	1890	1890	1890	0
309	20240924	160900	6664904	1890	1890	1890	1890	0
310	20240924	160800	6664904	1890	1890	1890	1890	0
311	20240924	160700	6664904	1890	1890	1890	1890	0
312	20240924	160600	6664904	1890	1890	1890	1890	0
313	20240924	160500	6664904	1890	1890	1890	1890	0
314	20240924	160400	6664904	1890	1890	1890	1890	0
315	20240924	160300	6664904	1890	1890	1890	1890	0
316	20240924	160200	6664904	1890	1890	1890	1890	0
317	20240924	160100	6664904	1890	1890	1890	1890	0
318	20240924	160000	6664904	1890	1890	1890	1890	0
319	20240924	155900	6664904	1890	1890	1890	1890	0
320	20240924	155800	6664904	1890	1890	1890	1890	0
321	20240924	155700	6664904	1890	1890	1890	1890	0
322	20240924	155600	6664904	1890	1890	1890	1890	0
323	20240924	155500	6664904	1890	1890	1890	1890	0
324	20240924	155400	6664904	1890	1890	1890	1890	0
325	20240924	155300	6664904	1890	1890	1890	1890	0
326	20240924	155200	6664904	1890	1890	1890	1890	0
327	20240924	155100	6664904	1890	1890	1890	1890	0
328	20240924	155000	6664904	1890	1890	1890	1890	0
329	20240924	154900	6664904	1890	1890	1890	1890	0
330	20240924	154800	6664904	1890	1890	1890	1890	0
331	20240924	154700	6664904	1890	1890	1890	1890	0
332	20240924	154600	6664904	1890	1890	1890	1890	81
333	20240924	154500	6664904	1890	1890	1890	1890	0
334	20240924	154400	6664904	1890	1890	1890	1890	0
335	20240924	154300	6664904	1890	1890	1890	1890	0
336	20240924	154200	6664904	1890	1890	1890	1890	0
337	20240924	154100	6664904	1890	1890	1890	1890	0
338	20240924	154000	6664904	1890	1890	1890	1890	0
339	20240924	153900	6664904	1890	1890	1890	1890	0
340	20240924	153800	6664904	1890	1890	1890	1890	0
341	20240924	153700	6664904	1890	1890	1890	1890	0
342	20240924	153600	6664904	1890	1890	1890	1890	0
343	20240924	153500	6664904	1890	1890	1890	1890	0
344	20240924	153400	6664904	1890	1890	1890	1890	0
345	20240924	153300	6664904	1890	1890	1890	1890	0
346	20240924	153200	6664904	1890	1890	1890	1890	0
347	20240924	153100	6664904	1890	1890	1890	1890	0
348	20240924	153000	6664904	1890	1890	1890	1890	81
349	20240924	152900	6511814	1840	1840	1840	1840	0
350	20240924	152800	6511814	1840	1840	1840	1840	0
351	20240924	152700	6511814	1840	1840	1840	1840	0
352	20240924	152600	6511814	1840	1840	1840	1840	0
353	20240924	152500	6511814	1840	1840	1840	1840	0
354	20240924	152400	6511814	1840	1840	1840	1840	0
355	20240924	152300	6511814	1840	1840	1840	1840	0
356	20240924	152200	6511814	1840	1840	1840	1840	0
357	20240924	152100	6511814	1840	1840	1840	1840	0
358	20240924	152000	6511814	1840	1840	1840	1840	0
359	20240924	151900	6511814	1840	1840	1840	1840	0
360	20240924	151800	6511814	1840	1840	1840	1840	0
361	20240924	151700	6511814	1840	1840	1840	1840	0
362	20240924	151600	6511814	1840	1840	1840	1840	0
363	20240924	151500	6511814	1840	1840	1840	1840	0
364	20240924	151400	6511814	1840	1840	1840	1840	0
365	20240924	151300	6511814	1840	1840	1840	1840	0
366	20240924	151200	6511814	1840	1840	1840	1840	0
367	20240924	151100	6511814	1840	1840	1840	1840	0
368	20240924	151000	6511814	1840	1840	1840	1840	0
369	20240924	150900	6511814	1840	1840	1840	1840	0
370	20240924	150800	6511814	1840	1840	1840	1840	0
371	20240924	150700	6511814	1840	1840	1840	1840	0
372	20240924	150600	6511814	1840	1840	1840	1840	0
373	20240924	150500	6511814	1840	1840	1840	1840	0
374	20240924	150400	6511814	1840	1840	1840	1840	0
375	20240924	150300	6511814	1840	1840	1840	1840	0
376	20240924	150200	6511814	1840	1840	1840	1840	0
377	20240924	150100	6511814	1840	1839	1840	1839	410
378	20240924	150000	5757817	1839	1839	1839	1839	0
379	20240924	145900	5757817	1839	1839	1839	1839	0
380	20240924	145800	5757817	1839	1839	1839	1839	0
381	20240924	145700	5757817	1839	1839	1839	1839	0
382	20240924	145600	5757817	1839	1839	1839	1839	0
383	20240924	145500	5757817	1839	1839	1839	1839	0
384	20240924	145400	5757817	1839	1839	1839	1839	0
385	20240924	145300	5757817	1839	1839	1839	1839	0
386	20240924	145200	5757817	1839	1839	1839	1839	0
387	20240924	145100	5757817	1839	1839	1839	1839	0
388	20240924	145000	5757817	1839	1839	1839	1839	0
389	20240924	144900	5757817	1839	1839	1839	1839	0
390	20240924	144800	5757817	1839	1839	1839	1839	0
391	20240924	144700	5757817	1839	1839	1839	1839	0
392	20240924	144600	5757817	1839	1839	1839	1839	0
393	20240924	144500	5757817	1839	1839	1839	1839	0
394	20240924	144400	5757817	1839	1839	1839	1839	0
395	20240924	144300	5757817	1839	1839	1839	1839	0
396	20240924	144200	5757817	1839	1839	1839	1839	0
397	20240924	144100	5757817	1839	1839	1839	1839	0
398	20240924	144000	5757817	1839	1839	1839	1839	0
399	20240924	143900	5757817	1839	1839	1839	1839	0
400	20240924	143800	5757817	1839	1839	1839	1839	0
401	20240924	143700	5757817	1839	1838	1839	1838	2
402	20240924	143600	5754140	1740	1740	1740	1740	539
403	20240924	143500	4816280	1741	1741	1741	1741	0
404	20240924	143400	4816280	1741	1741	1741	1741	0
405	20240924	143300	4816280	1741	1741	1741	1741	0
406	20240924	143200	4816280	1741	1741	1741	1741	0
407	20240924	143100	4816280	1741	1741	1741	1741	0
408	20240924	143000	4816280	1741	1741	1741	1741	0
409	20240924	142900	4816280	1741	1839	1839	1741	2
410	20240924	142800	4812700	1741	1741	1741	1741	0
411	20240924	142700	4812700	1741	1741	1741	1741	1
412	20240924	142600	4810959	1839	1839	1839	1839	0
413	20240924	142500	4810959	1839	1839	1839	1839	0
414	20240924	142400	4810959	1839	1839	1839	1839	0
415	20240924	142300	4810959	1839	1839	1839	1839	0
416	20240924	142200	4810959	1839	1839	1839	1839	0
417	20240924	142100	4810959	1839	1839	1839	1839	0
418	20240924	142000	4810959	1839	1839	1839	1839	0
419	20240924	141900	4810959	1839	1839	1839	1839	1
420	20240924	141800	4809120	1741	1741	1741	1741	0
421	20240924	141700	4809120	1741	1741	1741	1741	0
422	20240924	141600	4809120	1741	1741	1741	1741	1
423	20240924	141500	4807379	1839	1839	1839	1839	0
424	20240924	141400	4807379	1839	1839	1839	1839	2
425	20240924	141300	4803701	1839	1839	1839	1839	1
426	20240924	141200	4801862	1741	1741	1741	1741	0
427	20240924	141100	4801862	1741	1741	1741	1741	0
428	20240924	141000	4801862	1741	1741	1741	1741	0
429	20240924	140900	4801862	1741	1741	1741	1741	1
430	20240924	140800	4800121	1838	1838	1838	1838	0
431	20240924	140700	4800121	1838	1838	1838	1838	0
432	20240924	140600	4800121	1838	1838	1838	1838	0
433	20240924	140500	4800121	1838	1838	1838	1838	1
434	20240924	140400	4798283	1741	1741	1741	1741	0
435	20240924	140300	4798283	1741	1741	1741	1741	0
436	20240924	140200	4798283	1741	1741	1741	1741	0
437	20240924	140100	4798283	1741	1741	1741	1741	0
438	20240924	140000	4798283	1741	1741	1741	1741	0
439	20240924	135900	4798283	1741	1741	1741	1741	0
440	20240924	135800	4798283	1741	1741	1741	1741	0
441	20240924	135700	4798283	1741	1741	1741	1741	0
442	20240924	135600	4798283	1741	1741	1741	1741	0
443	20240924	135500	4798283	1741	1741	1741	1741	0
444	20240924	135400	4798283	1741	1741	1741	1741	0
445	20240924	135300	4798283	1741	1741	1741	1741	0
446	20240924	135200	4798283	1741	1741	1741	1741	0
447	20240924	135100	4798283	1741	1741	1741	1741	0
448	20240924	135000	4798283	1741	1741	1741	1741	0
449	20240924	134900	4798283	1741	1741	1741	1741	0
450	20240924	134800	4798283	1741	1741	1741	1741	0
451	20240924	134700	4798283	1741	1741	1741	1741	0
452	20240924	134600	4798283	1741	1741	1741	1741	0
453	20240924	134500	4798283	1741	1741	1741	1741	0
454	20240924	134400	4798283	1741	1741	1741	1741	0
455	20240924	134300	4798283	1741	1741	1741	1741	1
456	20240924	134200	4796542	1839	1839	1839	1839	0
457	20240924	134100	4796542	1839	1839	1839	1839	0
458	20240924	134000	4796542	1839	1839	1839	1839	0
459	20240924	133900	4796542	1839	1839	1839	1839	0
460	20240924	133800	4796542	1839	1839	1839	1839	0
461	20240924	133700	4796542	1839	1839	1839	1839	0
462	20240924	133600	4796542	1839	1839	1839	1839	0
463	20240924	133500	4796542	1839	1839	1839	1839	0
464	20240924	133400	4796542	1839	1839	1839	1839	0
465	20240924	133300	4796542	1839	1839	1839	1839	0
466	20240924	133200	4796542	1839	1839	1839	1839	0
467	20240924	133100	4796542	1839	1839	1839	1839	0
468	20240924	133000	4796542	1839	1839	1839	1839	0
469	20240924	132900	4796542	1839	1839	1839	1839	0
470	20240924	132800	4796542	1839	1839	1839	1839	1
471	20240924	132700	4794703	1739	1739	1739	1739	0
472	20240924	132600	4794703	1739	1739	1739	1739	12
473	20240924	132500	4773835	1835	1835	1835	1835	0
474	20240924	132400	4773835	1835	1835	1835	1835	0
475	20240924	132300	4773835	1835	1835	1835	1835	0
476	20240924	132200	4773835	1835	1835	1835	1835	0
477	20240924	132100	4773835	1835	1835	1835	1835	0
478	20240924	132000	4773835	1835	1835	1835	1835	0
479	20240924	131900	4773835	1835	1835	1835	1835	0
480	20240924	131800	4773835	1835	1835	1835	1835	0
481	20240924	131700	4773835	1835	1835	1835	1835	0
482	20240924	131600	4773835	1835	1835	1835	1835	0
483	20240924	131500	4773835	1835	1835	1835	1835	0
484	20240924	131400	4773835	1835	1835	1835	1835	0
485	20240924	131300	4773835	1835	1835	1835	1835	0
486	20240924	131200	4773835	1835	1835	1835	1835	0
487	20240924	131100	4773835	1835	1835	1835	1835	0
488	20240924	131000	4773835	1835	1835	1835	1835	0
489	20240924	130900	4773835	1835	1835	1835	1835	0
490	20240924	130800	4773835	1835	1835	1835	1835	0
491	20240924	130700	4773835	1835	1835	1835	1835	0
492	20240924	130600	4773835	1835	1835	1835	1835	0
493	20240924	130500	4773835	1835	1835	1835	1835	0
494	20240924	130400	4773835	1835	1835	1835	1835	0
495	20240924	130300	4773835	1835	1835	1835	1835	0
496	20240924	130200	4773835	1835	1835	1835	1835	0
497	20240924	130100	4773835	1835	1835	1835	1835	0
498	20240924	130000	4773835	1835	1835	1835	1835	0
499	20240924	125900	4773835	1835	1835	1835	1835	0
500	20240924	125800	4773835	1835	1835	1835	1835	0
501	20240924	125700	4773835	1835	1835	1835	1835	0
502	20240924	125600	4773835	1835	1835	1835	1835	0
503	20240924	125500	4773835	1835	1835	1835	1835	0
504	20240924	125400	4773835	1835	1835	1835	1835	0
505	20240924	125300	4773835	1835	1835	1835	1835	0
506	20240924	125200	4773835	1835	1835	1835	1835	0
507	20240924	125100	4773835	1835	1835	1835	1835	0
508	20240924	125000	4773835	1835	1835	1835	1835	0
509	20240924	124900	4773835	1835	1835	1835	1835	0
510	20240924	124800	4773835	1835	1835	1835	1835	0
511	20240924	124700	4773835	1835	1835	1835	1835	0
512	20240924	124600	4773835	1835	1835	1835	1835	0
513	20240924	124500	4773835	1835	1835	1835	1835	0
514	20240924	124400	4773835	1835	1835	1835	1835	0
515	20240924	124300	4773835	1835	1835	1835	1835	0
516	20240924	124200	4773835	1835	1835	1835	1835	0
517	20240924	124100	4773835	1835	1835	1835	1835	0
518	20240924	124000	4773835	1835	1835	1835	1835	0
519	20240924	123900	4773835	1835	1835	1835	1835	0
520	20240924	123800	4773835	1835	1835	1835	1835	0
521	20240924	123700	4773835	1835	1835	1835	1835	0
522	20240924	123600	4773835	1835	1835	1835	1835	0
523	20240924	123500	4773835	1835	1835	1835	1835	0
524	20240924	123400	4773835	1835	1835	1835	1835	0
525	20240924	123300	4773835	1835	1835	1835	1835	0
526	20240924	123200	4773835	1835	1835	1835	1835	0
527	20240924	123100	4773835	1835	1835	1835	1835	0
528	20240924	123000	4773835	1835	1835	1835	1835	0
529	20240924	122900	4773835	1835	1835	1835	1835	0
530	20240924	122800	4773835	1835	1835	1835	1835	0
531	20240924	122700	4773835	1835	1835	1835	1835	0
532	20240924	122600	4773835	1835	1835	1835	1835	0
533	20240924	122500	4773835	1835	1835	1835	1835	0
534	20240924	122400	4773835	1835	1835	1835	1835	0
535	20240924	122300	4773835	1835	1835	1835	1835	0
536	20240924	122200	4773835	1835	1835	1835	1835	0
537	20240924	122100	4773835	1835	1835	1835	1835	0
538	20240924	122000	4773835	1835	1835	1835	1835	0
539	20240924	121900	4773835	1835	1835	1835	1835	0
540	20240924	121800	4773835	1835	1835	1835	1835	0
541	20240924	121700	4773835	1835	1835	1835	1835	0
542	20240924	121600	4773835	1835	1835	1835	1835	0
543	20240924	121500	4773835	1835	1835	1835	1835	0
544	20240924	121400	4773835	1835	1835	1835	1835	0
545	20240924	121300	4773835	1835	1835	1835	1835	0
546	20240924	121200	4773835	1835	1835	1835	1835	0
547	20240924	121100	4773835	1835	1835	1835	1835	0
548	20240924	121000	4773835	1835	1835	1835	1835	0
549	20240924	120900	4773835	1835	1835	1835	1835	0
550	20240924	120800	4773835	1835	1835	1835	1835	0
551	20240924	120700	4773835	1835	1835	1835	1835	0
552	20240924	120600	4773835	1835	1835	1835	1835	0
553	20240924	120500	4773835	1835	1835	1835	1835	0
554	20240924	120400	4773835	1835	1835	1835	1835	0
555	20240924	120300	4773835	1835	1835	1835	1835	0
556	20240924	120200	4773835	1835	1835	1835	1835	0
557	20240924	120100	4773835	1835	1835	1835	1835	0
558	20240924	120000	4773835	1835	1835	1835	1835	0
559	20240924	115900	4773835	1835	1835	1835	1835	0
560	20240924	115800	4773835	1835	1835	1835	1835	0
561	20240924	115700	4773835	1835	1835	1835	1835	0
562	20240924	115600	4773835	1835	1835	1835	1835	0
563	20240924	115500	4773835	1835	1835	1835	1835	0
564	20240924	115400	4773835	1835	1835	1835	1835	0
565	20240924	115300	4773835	1835	1835	1835	1835	0
566	20240924	115200	4773835	1835	1835	1835	1835	0
567	20240924	115100	4773835	1835	1835	1835	1835	0
568	20240924	115000	4773835	1835	1835	1835	1835	0
569	20240924	114900	4773835	1835	1835	1835	1835	0
570	20240924	114800	4773835	1835	1835	1835	1835	0
571	20240924	114700	4773835	1835	1835	1835	1835	0
572	20240924	114600	4773835	1835	1835	1835	1835	0
573	20240924	114500	4773835	1835	1835	1835	1835	0
574	20240924	114400	4773835	1835	1835	1835	1835	0
575	20240924	114300	4773835	1835	1835	1835	1835	0
576	20240924	114200	4773835	1835	1835	1835	1835	0
577	20240924	114100	4773835	1835	1835	1835	1835	0
578	20240924	114000	4773835	1835	1835	1835	1835	0
579	20240924	113900	4773835	1835	1835	1835	1835	0
580	20240924	113800	4773835	1835	1835	1835	1835	0
581	20240924	113700	4773835	1835	1835	1835	1835	0
582	20240924	113600	4773835	1835	1835	1835	1835	0
583	20240924	113500	4773835	1835	1835	1835	1835	0
584	20240924	113400	4773835	1835	1835	1835	1835	0
585	20240924	113300	4773835	1835	1835	1835	1835	0
586	20240924	113200	4773835	1835	1835	1835	1835	1
587	20240924	113100	4772000	1835	1835	1835	1835	0
588	20240924	113000	4772000	1835	1835	1835	1835	0
589	20240924	112900	4772000	1835	1835	1835	1835	0
590	20240924	112800	4772000	1835	1835	1835	1835	0
591	20240924	112700	4772000	1835	1835	1835	1835	0
592	20240924	112600	4772000	1835	1835	1835	1835	0
593	20240924	112500	4772000	1835	1835	1835	1835	0
594	20240924	112400	4772000	1835	1835	1835	1835	0
595	20240924	112300	4772000	1835	1835	1835	1835	0
596	20240924	112200	4772000	1835	1835	1835	1835	0
597	20240924	112100	4772000	1835	1835	1835	1835	0
598	20240924	112000	4772000	1835	1835	1835	1835	0
599	20240924	111900	4772000	1835	1835	1835	1835	0
600	20240924	111800	4772000	1835	1835	1835	1835	0
601	20240924	111700	4772000	1835	1835	1835	1835	0
602	20240924	111600	4772000	1835	1835	1835	1835	0
603	20240924	111500	4772000	1835	1835	1835	1835	0
604	20240924	111400	4772000	1835	1835	1835	1835	0
605	20240924	111300	4772000	1835	1828	1835	1828	2600
606	20240924	111200	1835	1835	1835	1835	1835	0
607	20240924	111100	1835	1835	1835	1835	1835	0
608	20240924	111000	1835	1835	1835	1835	1835	0
609	20240924	110900	1835	1835	1835	1835	1835	0
610	20240924	110800	1835	1835	1835	1835	1835	0
611	20240924	110700	1835	1835	1835	1835	1835	0
612	20240924	110600	1835	1835	1835	1835	1835	0
613	20240924	110500	1835	1835	1835	1835	1835	0
614	20240924	110400	1835	1835	1835	1835	1835	0
615	20240924	110300	1835	1835	1835	1835	1835	0
616	20240924	110200	1835	1835	1835	1835	1835	0
617	20240924	110100	1835	1835	1835	1835	1835	0
618	20240924	110000	1835	1835	1835	1835	1835	0
619	20240924	105900	1835	1835	1835	1835	1835	0
620	20240924	105800	1835	1835	1835	1835	1835	0
621	20240924	105700	1835	1835	1835	1835	1835	0
622	20240924	105600	1835	1835	1835	1835	1835	0
623	20240924	105500	1835	1835	1835	1835	1835	0
624	20240924	105400	1835	1835	1835	1835	1835	0
625	20240924	105300	1835	1835	1835	1835	1835	0
626	20240924	105200	1835	1835	1835	1835	1835	0
627	20240924	105100	1835	1835	1835	1835	1835	0
628	20240924	105000	1835	1835	1835	1835	1835	0
629	20240924	104900	1835	1835	1835	1835	1835	0
630	20240924	104800	1835	1835	1835	1835	1835	0
631	20240924	104700	1835	1835	1835	1835	1835	0
632	20240924	104600	1835	1835	1835	1835	1835	0
633	20240924	104500	1835	1835	1835	1835	1835	0
634	20240924	104400	1835	1835	1835	1835	1835	0
635	20240924	104300	1835	1835	1835	1835	1835	0
636	20240924	104200	1835	1835	1835	1835	1835	0
637	20240924	104100	1835	1835	1835	1835	1835	0
638	20240924	104000	1835	1835	1835	1835	1835	0
639	20240924	103900	1835	1835	1835	1835	1835	0
640	20240924	103800	1835	1835	1835	1835	1835	0
641	20240924	103700	1835	1835	1835	1835	1835	0
642	20240924	103600	1835	1835	1835	1835	1835	0
643	20240924	103500	1835	1835	1835	1835	1835	0
644	20240924	103400	1835	1835	1835	1835	1835	0
645	20240924	103300	1835	1835	1835	1835	1835	0
646	20240924	103200	1835	1835	1835	1835	1835	0
647	20240924	103100	1835	1835	1835	1835	1835	0
648	20240924	103000	1835	1835	1835	1835	1835	0
649	20240924	102900	1835	1835	1835	1835	1835	0
650	20240924	102800	1835	1835	1835	1835	1835	0
651	20240924	102700	1835	1835	1835	1835	1835	0
652	20240924	102600	1835	1835	1835	1835	1835	0
653	20240924	102500	1835	1835	1835	1835	1835	0
654	20240924	102400	1835	1835	1835	1835	1835	0
655	20240924	102300	1835	1835	1835	1835	1835	0
656	20240924	102200	1835	1835	1835	1835	1835	0
657	20240924	102100	1835	1835	1835	1835	1835	0
658	20240924	102000	1835	1835	1835	1835	1835	0
659	20240924	101900	1835	1835	1835	1835	1835	0
660	20240924	101800	1835	1835	1835	1835	1835	0
661	20240924	101700	1835	1835	1835	1835	1835	0
662	20240924	101600	1835	1835	1835	1835	1835	0
663	20240924	101500	1835	1835	1835	1835	1835	0
664	20240924	101400	1835	1835	1835	1835	1835	0
665	20240924	101300	1835	1835	1835	1835	1835	0
666	20240924	101200	1835	1835	1835	1835	1835	0
667	20240924	101100	1835	1835	1835	1835	1835	0
668	20240924	101000	1835	1835	1835	1835	1835	0
669	20240924	100900	1835	1835	1835	1835	1835	0
670	20240924	100800	1835	1835	1835	1835	1835	0
671	20240924	100700	1835	1835	1835	1835	1835	0
672	20240924	100600	1835	1835	1835	1835	1835	0
673	20240924	100500	1835	1835	1835	1835	1835	0
674	20240924	100400	1835	1835	1835	1835	1835	0
675	20240924	100300	1835	1835	1835	1835	1835	0
676	20240924	100200	1835	1835	1835	1835	1835	0
677	20240924	100100	1835	1835	1835	1835	1835	0
678	20240924	100000	1835	1835	1835	1835	1835	0
679	20240924	095900	1835	1835	1835	1835	1835	0
680	20240924	095800	1835	1835	1835	1835	1835	0
681	20240924	095700	1835	1835	1835	1835	1835	0
682	20240924	095600	1835	1835	1835	1835	1835	0
683	20240924	095500	1835	1835	1835	1835	1835	0
684	20240924	095400	1835	1835	1835	1835	1835	0
685	20240924	095300	1835	1835	1835	1835	1835	0
686	20240924	095200	1835	1835	1835	1835	1835	0
687	20240924	095100	1835	1835	1835	1835	1835	0
688	20240924	095000	1835	1835	1835	1835	1835	0
689	20240924	094900	1835	1835	1835	1835	1835	0
690	20240924	094800	1835	1835	1835	1835	1835	0
691	20240924	094700	1835	1835	1835	1835	1835	0
692	20240924	094600	1835	1835	1835	1835	1835	0
693	20240924	094500	1835	1835	1835	1835	1835	0
694	20240924	094400	1835	1835	1835	1835	1835	0
695	20240924	094300	1835	1835	1835	1835	1835	0
696	20240924	094200	1835	1835	1835	1835	1835	0
697	20240924	094100	1835	1835	1835	1835	1835	0
698	20240924	094000	1835	1835	1835	1835	1835	0
699	20240924	093900	1835	1835	1835	1835	1835	0
700	20240924	093800	1835	1835	1835	1835	1835	0
701	20240924	093700	1835	1835	1835	1835	1835	0
702	20240924	093600	1835	1835	1835	1835	1835	0
703	20240924	093500	1835	1835	1835	1835	1835	0
704	20240924	093400	1835	1835	1835	1835	1835	0
705	20240924	093300	1835	1835	1835	1835	1835	0
706	20240924	093200	1835	1835	1835	1835	1835	0
707	20240924	093100	1835	1835	1835	1835	1835	0
708	20240924	093000	1835	1835	1835	1835	1835	0
709	20240924	092900	1835	1835	1835	1835	1835	0
710	20240924	092800	1835	1835	1835	1835	1835	0
711	20240924	092700	1835	1835	1835	1835	1835	0
712	20240924	092600	1835	1835	1835	1835	1835	0
713	20240924	092500	1835	1835	1835	1835	1835	0
714	20240924	092400	1835	1835	1835	1835	1835	0
715	20240924	092300	1835	1835	1835	1835	1835	0
716	20240924	092200	1835	1835	1835	1835	1835	0
717	20240924	092100	1835	1835	1835	1835	1835	0
718	20240924	092000	1835	1835	1835	1835	1835	0
719	20240924	091900	1835	1835	1835	1835	1835	0
720	20240924	091800	1835	1835	1835	1835	1835	0
721	20240924	091700	1835	1835	1835	1835	1835	0
722	20240924	091600	1835	1835	1835	1835	1835	0
723	20240924	091500	1835	1835	1835	1835	1835	0
724	20240924	091400	1835	1835	1835	1835	1835	0
725	20240924	091300	1835	1835	1835	1835	1835	0
726	20240924	091200	1835	1835	1835	1835	1835	0
727	20240924	091100	1835	1835	1835	1835	1835	0
728	20240924	091000	1835	1835	1835	1835	1835	0
729	20240924	090900	1835	1835	1835	1835	1835	0
730	20240924	090800	1835	1835	1835	1835	1835	0
731	20240924	090700	1835	1835	1835	1835	1835	0
732	20240924	090600	1835	1835	1835	1835	1835	0
733	20240924	090500	1835	1835	1835	1835	1835	0
734	20240924	090400	1835	1835	1835	1835	1835	0
735	20240924	090300	1835	1835	1835	1835	1835	0
736	20240924	090200	1835	1835	1835	1835	1835	1
737	20240924	090100	0	1820	1820	1820	1820	0
738	20240924	090000	0	1820	1820	1820	1820	0