KissMeData/221840/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204600	35185206	1859	1859	1859	1859	11
3	20240926	204500	35185206	1859	1859	1859	1859	0
4	20240926	204400	35185206	1859	1859	1859	1859	0
5	20240926	204300	35185206	1859	1859	1859	1859	0
6	20240926	204200	35185206	1859	1859	1859	1859	0
7	20240926	204100	35185206	1859	1859	1859	1859	0
8	20240926	204000	35185206	1859	1859	1859	1859	0
9	20240926	203900	35185206	1859	1859	1859	1859	0
10	20240926	203800	35185206	1859	1859	1859	1859	0
11	20240926	203700	35185206	1859	1859	1859	1859	0
12	20240926	203600	35185206	1859	1859	1859	1859	0
13	20240926	203500	35185206	1859	1859	1859	1859	0
14	20240926	203400	35185206	1859	1859	1859	1859	0
15	20240926	203300	35185206	1859	1859	1859	1859	0
16	20240926	203200	35185206	1859	1859	1859	1859	0
17	20240926	203100	35185206	1859	1859	1859	1859	0
18	20240926	203000	35185206	1859	1859	1859	1859	0
19	20240926	202900	35185206	1859	1859	1859	1859	0
20	20240926	202800	35185206	1859	1859	1859	1859	0
21	20240926	202700	35185206	1859	1859	1859	1859	0
22	20240926	202600	35185206	1859	1859	1859	1859	0
23	20240926	202500	35185206	1859	1859	1859	1859	0
24	20240926	202400	35185206	1859	1859	1859	1859	0
25	20240926	202300	35185206	1859	1859	1859	1859	0
26	20240926	202200	35185206	1859	1859	1859	1859	0
27	20240926	202100	35185206	1859	1859	1859	1859	0
28	20240926	202000	35185206	1859	1859	1859	1859	0
29	20240926	201900	35185206	1859	1859	1859	1859	0
30	20240926	201800	35185206	1859	1859	1859	1859	0
31	20240926	201700	35185206	1859	1859	1859	1859	0
32	20240926	201600	35185206	1859	1859	1859	1859	11
33	20240926	201500	35185206	1859	1859	1859	1859	0
34	20240926	201400	35185206	1859	1859	1859	1859	0
35	20240926	201300	35185206	1859	1859	1859	1859	0
36	20240926	201200	35185206	1859	1859	1859	1859	0
37	20240926	201100	35185206	1859	1859	1859	1859	0
38	20240926	201000	35185206	1859	1859	1859	1859	0
39	20240926	200900	35185206	1859	1859	1859	1859	0
40	20240926	200800	35185206	1859	1859	1859	1859	0
41	20240926	200700	35185206	1859	1859	1859	1859	0
42	20240926	200600	35185206	1859	1859	1859	1859	0
43	20240926	200500	35185206	1859	1859	1859	1859	0
44	20240926	200400	35185206	1859	1859	1859	1859	0
45	20240926	200300	35185206	1859	1859	1859	1859	0
46	20240926	200200	35185206	1859	1859	1859	1859	0
47	20240926	200100	35185206	1859	1859	1859	1859	0
48	20240926	200000	35185206	1859	1859	1859	1859	0
49	20240926	195900	35185206	1859	1859	1859	1859	0
50	20240926	195800	35185206	1859	1859	1859	1859	0
51	20240926	195700	35185206	1859	1859	1859	1859	0
52	20240926	195600	35185206	1859	1859	1859	1859	0
53	20240926	195500	35185206	1859	1859	1859	1859	0
54	20240926	195400	35185206	1859	1859	1859	1859	0
55	20240926	195300	35185206	1859	1859	1859	1859	0
56	20240926	195200	35185206	1859	1859	1859	1859	0
57	20240926	195100	35185206	1859	1859	1859	1859	0
58	20240926	195000	35185206	1859	1859	1859	1859	0
59	20240926	194900	35185206	1859	1859	1859	1859	0
60	20240926	194800	35185206	1859	1859	1859	1859	0
61	20240926	194700	35185206	1859	1859	1859	1859	0
62	20240926	194600	35185206	1859	1859	1859	1859	11
63	20240926	194500	35185206	1859	1859	1859	1859	0
64	20240926	194400	35185206	1859	1859	1859	1859	0
65	20240926	194300	35185206	1859	1859	1859	1859	0
66	20240926	194200	35185206	1859	1859	1859	1859	0
67	20240926	194100	35185206	1859	1859	1859	1859	0
68	20240926	194000	35185206	1859	1859	1859	1859	0
69	20240926	193900	35185206	1859	1859	1859	1859	0
70	20240926	193800	35185206	1859	1859	1859	1859	0
71	20240926	193700	35185206	1859	1859	1859	1859	0
72	20240926	193600	35185206	1859	1859	1859	1859	0
73	20240926	193500	35185206	1859	1859	1859	1859	0
74	20240926	193400	35185206	1859	1859	1859	1859	0
75	20240926	193300	35185206	1859	1859	1859	1859	0
76	20240926	193200	35185206	1859	1859	1859	1859	0
77	20240926	193100	35185206	1859	1859	1859	1859	0
78	20240926	193000	35185206	1859	1859	1859	1859	0
79	20240926	192900	35185206	1859	1859	1859	1859	0
80	20240926	192800	35185206	1859	1859	1859	1859	0
81	20240926	192700	35185206	1859	1859	1859	1859	0
82	20240926	192600	35185206	1859	1859	1859	1859	0
83	20240926	192500	35185206	1859	1859	1859	1859	0
84	20240926	192400	35185206	1859	1859	1859	1859	0
85	20240926	192300	35185206	1859	1859	1859	1859	0
86	20240926	192200	35185206	1859	1859	1859	1859	0
87	20240926	192100	35185206	1859	1859	1859	1859	0
88	20240926	192000	35185206	1859	1859	1859	1859	0
89	20240926	191900	35185206	1859	1859	1859	1859	0
90	20240926	191800	35185206	1859	1859	1859	1859	0
91	20240926	191700	35185206	1859	1859	1859	1859	0
92	20240926	191600	35185206	1859	1859	1859	1859	11
93	20240926	191500	35185206	1859	1859	1859	1859	0
94	20240926	191400	35185206	1859	1859	1859	1859	0
95	20240926	191300	35185206	1859	1859	1859	1859	0
96	20240926	191200	35185206	1859	1859	1859	1859	0
97	20240926	191100	35185206	1859	1859	1859	1859	0
98	20240926	191000	35185206	1859	1859	1859	1859	0
99	20240926	190900	35185206	1859	1859	1859	1859	0
100	20240926	190800	35185206	1859	1859	1859	1859	0
101	20240926	190700	35185206	1859	1859	1859	1859	0
102	20240926	190600	35185206	1859	1859	1859	1859	0
103	20240926	190500	35185206	1859	1859	1859	1859	0
104	20240926	190400	35185206	1859	1859	1859	1859	0
105	20240926	190300	35185206	1859	1859	1859	1859	0
106	20240926	190200	35185206	1859	1859	1859	1859	0
107	20240926	190100	35185206	1859	1859	1859	1859	0
108	20240926	190000	35185206	1859	1859	1859	1859	0
109	20240926	185900	35185206	1859	1859	1859	1859	0
110	20240926	185800	35185206	1859	1859	1859	1859	0
111	20240926	185700	35185206	1859	1859	1859	1859	0
112	20240926	185600	35185206	1859	1859	1859	1859	0
113	20240926	185500	35185206	1859	1859	1859	1859	0
114	20240926	185400	35185206	1859	1859	1859	1859	0
115	20240926	185300	35185206	1859	1859	1859	1859	0
116	20240926	185200	35185206	1859	1859	1859	1859	0
117	20240926	185100	35185206	1859	1859	1859	1859	0
118	20240926	185000	35185206	1859	1859	1859	1859	0
119	20240926	184900	35185206	1859	1859	1859	1859	0
120	20240926	184800	35185206	1859	1859	1859	1859	0
121	20240926	184700	35185206	1859	1859	1859	1859	0
122	20240926	184600	35185206	1859	1859	1859	1859	11
123	20240926	184500	35185206	1859	1859	1859	1859	0
124	20240926	184400	35185206	1859	1859	1859	1859	0
125	20240926	184300	35185206	1859	1859	1859	1859	0
126	20240926	184200	35185206	1859	1859	1859	1859	0
127	20240926	184100	35185206	1859	1859	1859	1859	0
128	20240926	184000	35185206	1859	1859	1859	1859	0
129	20240926	183900	35185206	1859	1859	1859	1859	0
130	20240926	183800	35185206	1859	1859	1859	1859	0
131	20240926	183700	35185206	1859	1859	1859	1859	0
132	20240926	183600	35185206	1859	1859	1859	1859	0
133	20240926	183500	35185206	1859	1859	1859	1859	0
134	20240926	183400	35185206	1859	1859	1859	1859	0
135	20240926	183300	35185206	1859	1859	1859	1859	0
136	20240926	183200	35185206	1859	1859	1859	1859	0
137	20240926	183100	35185206	1859	1859	1859	1859	0
138	20240926	183000	35185206	1859	1859	1859	1859	0
139	20240926	182900	35185206	1859	1859	1859	1859	0
140	20240926	182800	35185206	1859	1859	1859	1859	0
141	20240926	182700	35185206	1859	1859	1859	1859	0
142	20240926	182600	35185206	1859	1859	1859	1859	0
143	20240926	182500	35185206	1859	1859	1859	1859	0
144	20240926	182400	35185206	1859	1859	1859	1859	0
145	20240926	182300	35185206	1859	1859	1859	1859	0
146	20240926	182200	35185206	1859	1859	1859	1859	0
147	20240926	182100	35185206	1859	1859	1859	1859	0
148	20240926	182000	35185206	1859	1859	1859	1859	0
149	20240926	181900	35185206	1859	1859	1859	1859	0
150	20240926	181800	35185206	1859	1859	1859	1859	0
151	20240926	181700	35185206	1859	1859	1859	1859	0
152	20240926	181600	35185206	1859	1859	1859	1859	11
153	20240926	181500	35185206	1859	1859	1859	1859	0
154	20240926	181400	35185206	1859	1859	1859	1859	0
155	20240926	181300	35185206	1859	1859	1859	1859	0
156	20240926	181200	35185206	1859	1859	1859	1859	0
157	20240926	181100	35185206	1859	1859	1859	1859	0
158	20240926	181000	35185206	1859	1859	1859	1859	0
159	20240926	180900	35185206	1859	1859	1859	1859	0
160	20240926	180800	35185206	1859	1859	1859	1859	0
161	20240926	180700	35185206	1859	1859	1859	1859	0
162	20240926	180600	35185206	1859	1859	1859	1859	0
163	20240926	180500	35185206	1859	1859	1859	1859	0
164	20240926	180400	35185206	1859	1859	1859	1859	0
165	20240926	180300	35185206	1859	1859	1859	1859	0
166	20240926	180200	35185206	1859	1859	1859	1859	0
167	20240926	180100	35185206	1859	1859	1859	1859	0
168	20240926	180000	35185206	1859	1859	1859	1859	0
169	20240926	175900	35185206	1859	1859	1859	1859	0
170	20240926	175800	35185206	1859	1859	1859	1859	0
171	20240926	175700	35185206	1859	1859	1859	1859	0
172	20240926	175600	35185206	1859	1859	1859	1859	0
173	20240926	175500	35185206	1859	1859	1859	1859	0
174	20240926	175400	35185206	1859	1859	1859	1859	0
175	20240926	175300	35185206	1859	1859	1859	1859	0
176	20240926	175200	35185206	1859	1859	1859	1859	0
177	20240926	175100	35185206	1859	1859	1859	1859	0
178	20240926	175000	35185206	1859	1859	1859	1859	0
179	20240926	174900	35185206	1859	1859	1859	1859	0
180	20240926	174800	35185206	1859	1859	1859	1859	0
181	20240926	174700	35185206	1859	1859	1859	1859	0
182	20240926	174600	35185206	1859	1859	1859	1859	11
183	20240926	174500	35185206	1859	1859	1859	1859	0
184	20240926	174400	35185206	1859	1859	1859	1859	0
185	20240926	174300	35185206	1859	1859	1859	1859	0
186	20240926	174200	35185206	1859	1859	1859	1859	0
187	20240926	174100	35185206	1859	1859	1859	1859	0
188	20240926	174000	35185206	1859	1859	1859	1859	0
189	20240926	173900	35185206	1859	1859	1859	1859	0
190	20240926	173800	35185206	1859	1859	1859	1859	0
191	20240926	173700	35185206	1859	1859	1859	1859	0
192	20240926	173600	35185206	1859	1859	1859	1859	0
193	20240926	173500	35185206	1859	1859	1859	1859	0
194	20240926	173400	35185206	1859	1859	1859	1859	0
195	20240926	173300	35185206	1859	1859	1859	1859	0
196	20240926	173200	35185206	1859	1859	1859	1859	0
197	20240926	173100	35185206	1859	1859	1859	1859	0
198	20240926	173000	35185206	1859	1859	1859	1859	0
199	20240926	172900	35185206	1859	1859	1859	1859	0
200	20240926	172800	35185206	1859	1859	1859	1859	0
201	20240926	172700	35185206	1859	1859	1859	1859	0
202	20240926	172600	35185206	1859	1859	1859	1859	0
203	20240926	172500	35185206	1859	1859	1859	1859	0
204	20240926	172400	35185206	1859	1859	1859	1859	0
205	20240926	172300	35185206	1859	1859	1859	1859	0
206	20240926	172200	35185206	1859	1859	1859	1859	0
207	20240926	172100	35185206	1859	1859	1859	1859	0
208	20240926	172000	35185206	1859	1859	1859	1859	0
209	20240926	171900	35185206	1859	1859	1859	1859	0
210	20240926	171800	35185206	1859	1859	1859	1859	0
211	20240926	171700	35185206	1859	1859	1859	1859	0
212	20240926	171600	35185206	1859	1859	1859	1859	11
213	20240926	171500	35185206	1859	1859	1859	1859	0
214	20240926	171400	35185206	1859	1859	1859	1859	0
215	20240926	171300	35185206	1859	1859	1859	1859	0
216	20240926	171200	35185206	1859	1859	1859	1859	0
217	20240926	171100	35185206	1859	1859	1859	1859	0
218	20240926	171000	35185206	1859	1859	1859	1859	0
219	20240926	170900	35185206	1859	1859	1859	1859	0
220	20240926	170800	35185206	1859	1859	1859	1859	0
221	20240926	170700	35185206	1859	1859	1859	1859	0
222	20240926	170600	35185206	1859	1859	1859	1859	0
223	20240926	170500	35185206	1859	1859	1859	1859	0
224	20240926	170400	35185206	1859	1859	1859	1859	0
225	20240926	170300	35185206	1859	1859	1859	1859	0
226	20240926	170200	35185206	1859	1859	1859	1859	0
227	20240926	170100	35185206	1859	1859	1859	1859	0
228	20240926	170000	35185206	1859	1859	1859	1859	0
229	20240926	165900	35185206	1859	1859	1859	1859	0
230	20240926	165800	35185206	1859	1859	1859	1859	0
231	20240926	165700	35185206	1859	1859	1859	1859	0
232	20240926	165600	35185206	1859	1859	1859	1859	0
233	20240926	165500	35185206	1859	1859	1859	1859	0
234	20240926	165400	35185206	1859	1859	1859	1859	0
235	20240926	165300	35185206	1859	1859	1859	1859	0
236	20240926	165200	35185206	1859	1859	1859	1859	0
237	20240926	165100	35185206	1859	1859	1859	1859	0
238	20240926	165000	35185206	1859	1859	1859	1859	0
239	20240926	164900	35185206	1859	1859	1859	1859	0
240	20240926	164800	35185206	1859	1859	1859	1859	0
241	20240926	164700	35185206	1859	1859	1859	1859	0
242	20240926	164600	35185206	1859	1859	1859	1859	11
243	20240926	164500	35185206	1859	1859	1859	1859	0
244	20240926	164400	35185206	1859	1859	1859	1859	0
245	20240926	164300	35185206	1859	1859	1859	1859	0
246	20240926	164200	35185206	1859	1859	1859	1859	0
247	20240926	164100	35185206	1859	1859	1859	1859	0
248	20240926	164000	35185206	1859	1859	1859	1859	0
249	20240926	163900	35185206	1859	1859	1859	1859	0
250	20240926	163800	35185206	1859	1859	1859	1859	0
251	20240926	163700	35185206	1859	1859	1859	1859	0
252	20240926	163600	35185206	1859	1859	1859	1859	0
253	20240926	163500	35185206	1859	1859	1859	1859	0
254	20240926	163400	35185206	1859	1859	1859	1859	0
255	20240926	163300	35185206	1859	1859	1859	1859	0
256	20240926	163200	35185206	1859	1859	1859	1859	0
257	20240926	163100	35185206	1859	1859	1859	1859	0
258	20240926	163000	35185206	1859	1859	1859	1859	0
259	20240926	162900	35185206	1859	1859	1859	1859	0
260	20240926	162800	35185206	1859	1859	1859	1859	0
261	20240926	162700	35185206	1859	1859	1859	1859	0
262	20240926	162600	35185206	1859	1859	1859	1859	0
263	20240926	162500	35185206	1859	1859	1859	1859	0
264	20240926	162400	35185206	1859	1859	1859	1859	0
265	20240926	162300	35185206	1859	1859	1859	1859	0
266	20240926	162200	35185206	1859	1859	1859	1859	0
267	20240926	162100	35185206	1859	1859	1859	1859	0
268	20240926	162000	35185206	1859	1859	1859	1859	0
269	20240926	161900	35185206	1859	1859	1859	1859	0
270	20240926	161800	35185206	1859	1859	1859	1859	0
271	20240926	161700	35185206	1859	1859	1859	1859	0
272	20240926	161600	35185206	1859	1859	1859	1859	11
273	20240926	161500	35185206	1859	1859	1859	1859	0
274	20240926	161400	35185206	1859	1859	1859	1859	0
275	20240926	161300	35185206	1859	1859	1859	1859	0
276	20240926	161200	35185206	1859	1859	1859	1859	0
277	20240926	161100	35185206	1859	1859	1859	1859	0
278	20240926	161000	35185206	1859	1859	1859	1859	0
279	20240926	160900	35185206	1859	1859	1859	1859	0
280	20240926	160800	35185206	1859	1859	1859	1859	0
281	20240926	160700	35185206	1859	1859	1859	1859	0
282	20240926	160600	35185206	1859	1859	1859	1859	0
283	20240926	160500	35185206	1859	1859	1859	1859	0
284	20240926	160400	35185206	1859	1859	1859	1859	0
285	20240926	160300	35185206	1859	1859	1859	1859	0
286	20240926	160200	35185206	1859	1859	1859	1859	0
287	20240926	160100	35185206	1859	1859	1859	1859	0
288	20240926	160000	35185206	1859	1859	1859	1859	0
289	20240926	155900	35185206	1859	1859	1859	1859	0
290	20240926	155800	35185206	1859	1859	1859	1859	0
291	20240926	155700	35185206	1859	1859	1859	1859	0
292	20240926	155600	35185206	1859	1859	1859	1859	0
293	20240926	155500	35185206	1859	1859	1859	1859	0
294	20240926	155400	35185206	1859	1859	1859	1859	0
295	20240926	155300	35185206	1859	1859	1859	1859	0
296	20240926	155200	35185206	1859	1859	1859	1859	0
297	20240926	155100	35185206	1859	1859	1859	1859	0
298	20240926	155000	35185206	1859	1859	1859	1859	0
299	20240926	154900	35185206	1859	1859	1859	1859	0
300	20240926	154800	35185206	1859	1859	1859	1859	0
301	20240926	154700	35185206	1859	1859	1859	1859	0
302	20240926	154600	35185206	1859	1859	1859	1859	11
303	20240926	154500	35185206	1859	1859	1859	1859	0
304	20240926	154400	35185206	1859	1859	1859	1859	0
305	20240926	154300	35185206	1859	1859	1859	1859	0
306	20240926	154200	35185206	1859	1859	1859	1859	0
307	20240926	154100	35185206	1859	1859	1859	1859	0
308	20240926	154000	35185206	1859	1859	1859	1859	0
309	20240926	153900	35185206	1859	1859	1859	1859	0
310	20240926	153800	35185206	1859	1859	1859	1859	0
311	20240926	153700	35185206	1859	1859	1859	1859	0
312	20240926	153600	35185206	1859	1859	1859	1859	0
313	20240926	153500	35185206	1859	1859	1859	1859	0
314	20240926	153400	35185206	1859	1859	1859	1859	0
315	20240926	153300	35185206	1859	1859	1859	1859	0
316	20240926	153200	35185206	1859	1859	1859	1859	0
317	20240926	153100	35185206	1859	1859	1859	1859	0
318	20240926	153000	35185206	1859	1859	1859	1859	11
319	20240926	152900	35164757	1860	1860	1860	1860	0
320	20240926	152800	35164757	1860	1860	1860	1860	0
321	20240926	152700	35164757	1860	1860	1860	1860	0
322	20240926	152600	35164757	1860	1860	1860	1860	0
323	20240926	152500	35164757	1860	1860	1860	1860	0
324	20240926	152400	35164757	1860	1860	1860	1860	0
325	20240926	152300	35164757	1860	1860	1860	1860	0
326	20240926	152200	35164757	1860	1860	1860	1860	0
327	20240926	152100	35164757	1860	1860	1860	1860	0
328	20240926	152000	35164757	1860	1860	1860	1860	0
329	20240926	151900	35164757	1860	1860	1860	1860	0
330	20240926	151800	35164757	1860	1860	1860	1860	0
331	20240926	151700	35164757	1860	1860	1860	1860	0
332	20240926	151600	35164757	1860	1860	1860	1860	0
333	20240926	151500	35164757	1860	1860	1860	1860	0
334	20240926	151400	35164757	1860	1863	1863	1860	2
335	20240926	151300	35161034	1866	1866	1866	1866	0
336	20240926	151200	35161034	1866	1866	1866	1866	0
337	20240926	151100	35161034	1866	1866	1866	1866	0
338	20240926	151000	35161034	1866	1866	1866	1866	0
339	20240926	150900	35161034	1866	1866	1866	1866	0
340	20240926	150800	35161034	1866	1866	1866	1866	0
341	20240926	150700	35161034	1866	1866	1866	1866	0
342	20240926	150600	35161034	1866	1866	1866	1866	0
343	20240926	150500	35161034	1866	1866	1866	1866	0
344	20240926	150400	35161034	1866	1866	1866	1866	0
345	20240926	150300	35161034	1866	1866	1866	1866	0
346	20240926	150200	35161034	1866	1866	1866	1866	0
347	20240926	150100	35161034	1866	1866	1866	1866	0
348	20240926	150000	35161034	1866	1866	1866	1866	0
349	20240926	145900	35161034	1866	1866	1866	1866	0
350	20240926	145800	35161034	1866	1866	1866	1866	0
351	20240926	145700	35161034	1866	1866	1866	1866	0
352	20240926	145600	35161034	1866	1866	1866	1866	0
353	20240926	145500	35161034	1866	1866	1866	1866	0
354	20240926	145400	35161034	1866	1866	1866	1866	0
355	20240926	145300	35161034	1866	1866	1866	1866	0
356	20240926	145200	35161034	1866	1866	1866	1866	0
357	20240926	145100	35161034	1866	1866	1866	1866	0
358	20240926	145000	35161034	1866	1866	1866	1866	0
359	20240926	144900	35161034	1866	1866	1866	1866	0
360	20240926	144800	35161034	1866	1866	1866	1866	0
361	20240926	144700	35161034	1866	1866	1866	1866	1720
362	20240926	144600	31951514	1862	1862	1862	1862	0
363	20240926	144500	31951514	1862	1862	1862	1862	848
364	20240926	144400	30372538	1862	1862	1862	1862	0
365	20240926	144300	30372538	1862	1862	1862	1862	0
366	20240926	144200	30372538	1862	1862	1862	1862	0
367	20240926	144100	30372538	1862	1862	1862	1862	0
368	20240926	144000	30372538	1862	1862	1862	1862	0
369	20240926	143900	30372538	1862	1862	1862	1862	0
370	20240926	143800	30372538	1862	1862	1862	1862	0
371	20240926	143700	30372538	1862	1862	1862	1862	0
372	20240926	143600	30372538	1862	1862	1862	1862	0
373	20240926	143500	30372538	1862	1862	1862	1862	0
374	20240926	143400	30372538	1862	1862	1862	1862	100
375	20240926	143300	30186338	1862	1862	1862	1862	0
376	20240926	143200	30186338	1862	1862	1862	1862	0
377	20240926	143100	30186338	1862	1862	1862	1862	0
378	20240926	143000	30186338	1862	1862	1862	1862	0
379	20240926	142900	30186338	1862	1862	1862	1862	0
380	20240926	142800	30186338	1862	1862	1862	1862	100
381	20240926	142700	30000138	1862	1862	1862	1862	0
382	20240926	142600	30000138	1862	1862	1862	1862	0
383	20240926	142500	30000138	1862	1862	1862	1862	0
384	20240926	142400	30000138	1862	1862	1862	1862	0
385	20240926	142300	30000138	1862	1862	1862	1862	0
386	20240926	142200	30000138	1862	1862	1862	1862	0
387	20240926	142100	30000138	1862	1862	1862	1862	0
388	20240926	142000	30000138	1862	1862	1862	1862	0
389	20240926	141900	30000138	1862	1850	1862	1850	2000
390	20240926	141800	26285017	1850	1850	1850	1850	0
391	20240926	141700	26285017	1850	1850	1850	1850	0
392	20240926	141600	26285017	1850	1850	1850	1850	0
393	20240926	141500	26285017	1850	1850	1850	1850	0
394	20240926	141400	26285017	1850	1850	1850	1850	0
395	20240926	141300	26285017	1850	1849	1850	1849	8000
396	20240926	141200	11485198	1850	1850	1850	1850	0
397	20240926	141100	11485198	1850	1850	1850	1850	0
398	20240926	141000	11485198	1850	1850	1850	1850	0
399	20240926	140900	11485198	1850	1850	1850	1850	0
400	20240926	140800	11485198	1850	1850	1850	1850	0
401	20240926	140700	11485198	1850	1850	1850	1850	0
402	20240926	140600	11485198	1850	1850	1850	1850	0
403	20240926	140500	11485198	1850	1850	1850	1850	0
404	20240926	140400	11485198	1850	1850	1850	1850	0
405	20240926	140300	11485198	1850	1850	1850	1850	0
406	20240926	140200	11485198	1850	1850	1850	1850	0
407	20240926	140100	11485198	1850	1850	1850	1850	0
408	20240926	140000	11485198	1850	1850	1850	1850	0
409	20240926	135900	11485198	1850	1850	1850	1850	0
410	20240926	135800	11485198	1850	1850	1850	1850	0
411	20240926	135700	11485198	1850	1850	1850	1850	0
412	20240926	135600	11485198	1850	1850	1850	1850	0
413	20240926	135500	11485198	1850	1850	1850	1850	0
414	20240926	135400	11485198	1850	1850	1850	1850	1
415	20240926	135300	11483348	1857	1856	1857	1856	10
416	20240926	135200	11464784	1858	1858	1858	1858	0
417	20240926	135100	11464784	1858	1858	1858	1858	0
418	20240926	135000	11464784	1858	1858	1858	1858	0
419	20240926	134900	11464784	1858	1858	1858	1858	0
420	20240926	134800	11464784	1858	1858	1858	1858	0
421	20240926	134700	11464784	1858	1858	1858	1858	0
422	20240926	134600	11464784	1858	1858	1858	1858	0
423	20240926	134500	11464784	1858	1858	1858	1858	0
424	20240926	134400	11464784	1858	1858	1858	1858	0
425	20240926	134300	11464784	1858	1858	1858	1858	0
426	20240926	134200	11464784	1858	1858	1858	1858	0
427	20240926	134100	11464784	1858	1858	1858	1858	0
428	20240926	134000	11464784	1858	1858	1858	1858	0
429	20240926	133900	11464784	1858	1858	1858	1858	0
430	20240926	133800	11464784	1858	1858	1858	1858	0
431	20240926	133700	11464784	1858	1858	1858	1858	0
432	20240926	133600	11464784	1858	1858	1858	1858	0
433	20240926	133500	11464784	1858	1858	1858	1858	0
434	20240926	133400	11464784	1858	1858	1858	1858	0
435	20240926	133300	11464784	1858	1858	1858	1858	0
436	20240926	133200	11464784	1858	1858	1858	1858	0
437	20240926	133100	11464784	1858	1857	1858	1857	5
438	20240926	133000	11455495	1827	1827	1827	1827	0
439	20240926	132900	11455495	1827	1827	1827	1827	0
440	20240926	132800	11455495	1827	1827	1827	1827	0
441	20240926	132700	11455495	1827	1827	1827	1827	0
442	20240926	132600	11455495	1827	1827	1827	1827	0
443	20240926	132500	11455495	1827	1827	1827	1827	0
444	20240926	132400	11455495	1827	1827	1827	1827	0
445	20240926	132300	11455495	1827	1827	1827	1827	0
446	20240926	132200	11455495	1827	1827	1827	1827	0
447	20240926	132100	11455495	1827	1827	1827	1827	0
448	20240926	132000	11455495	1827	1827	1827	1827	0
449	20240926	131900	11455495	1827	1827	1827	1827	0
450	20240926	131800	11455495	1827	1828	1828	1827	151
451	20240926	131700	11179616	1827	1827	1827	1827	0
452	20240926	131600	11179616	1827	1827	1827	1827	0
453	20240926	131500	11179616	1827	1828	1828	1827	289
454	20240926	131400	10651607	1826	1858	1858	1826	400
455	20240926	131300	9914801	1858	1859	1859	1858	11
456	20240926	131200	9894353	1860	1860	1860	1860	0
457	20240926	131100	9894353	1860	1860	1860	1860	0
458	20240926	131000	9894353	1860	1860	1860	1860	0
459	20240926	130900	9894353	1860	1860	1860	1860	0
460	20240926	130800	9894353	1860	1860	1860	1860	0
461	20240926	130700	9894353	1860	1860	1860	1860	0
462	20240926	130600	9894353	1860	1860	1860	1860	0
463	20240926	130500	9894353	1860	1860	1860	1860	0
464	20240926	130400	9894353	1860	1860	1860	1860	0
465	20240926	130300	9894353	1860	1860	1860	1860	0
466	20240926	130200	9894353	1860	1860	1860	1860	9
467	20240926	130100	9877613	1861	1861	1861	1861	0
468	20240926	130000	9877613	1861	1861	1861	1861	0
469	20240926	125900	9877613	1861	1861	1861	1861	0
470	20240926	125800	9877613	1861	1861	1861	1861	0
471	20240926	125700	9877613	1861	1861	1861	1861	0
472	20240926	125600	9877613	1861	1861	1861	1861	0
473	20240926	125500	9877613	1861	1861	1861	1861	0
474	20240926	125400	9877613	1861	1861	1861	1861	0
475	20240926	125300	9877613	1861	1861	1861	1861	0
476	20240926	125200	9877613	1861	1861	1861	1861	0
477	20240926	125100	9877613	1861	1861	1861	1861	0
478	20240926	125000	9877613	1861	1861	1861	1861	0
479	20240926	124900	9877613	1861	1861	1861	1861	0
480	20240926	124800	9877613	1861	1861	1861	1861	0
481	20240926	124700	9877613	1861	1861	1861	1861	0
482	20240926	124600	9877613	1861	1861	1861	1861	0
483	20240926	124500	9877613	1861	1861	1861	1861	0
484	20240926	124400	9877613	1861	1861	1861	1861	0
485	20240926	124300	9877613	1861	1861	1861	1861	0
486	20240926	124200	9877613	1861	1861	1861	1861	0
487	20240926	124100	9877613	1861	1861	1861	1861	10
488	20240926	124000	9859003	1861	1861	1861	1861	10
489	20240926	123900	9840393	1861	1861	1861	1861	10
490	20240926	123800	9821783	1860	1861	1861	1860	11
491	20240926	123700	9801313	1862	1862	1862	1862	0
492	20240926	123600	9801313	1862	1862	1862	1862	0
493	20240926	123500	9801313	1862	1862	1862	1862	0
494	20240926	123400	9801313	1862	1862	1862	1862	0
495	20240926	123300	9801313	1862	1862	1862	1862	0
496	20240926	123200	9801313	1862	1862	1862	1862	0
497	20240926	123100	9801313	1862	1862	1862	1862	0
498	20240926	123000	9801313	1862	1862	1862	1862	0
499	20240926	122900	9801313	1862	1862	1862	1862	0
500	20240926	122800	9801313	1862	1862	1862	1862	0
501	20240926	122700	9801313	1862	1862	1862	1862	0
502	20240926	122600	9801313	1862	1862	1862	1862	0
503	20240926	122500	9801313	1862	1862	1862	1862	0
504	20240926	122400	9801313	1862	1862	1862	1862	0
505	20240926	122300	9801313	1862	1862	1862	1862	0
506	20240926	122200	9801313	1862	1862	1862	1862	0
507	20240926	122100	9801313	1862	1862	1862	1862	0
508	20240926	122000	9801313	1862	1862	1862	1862	0
509	20240926	121900	9801313	1862	1862	1862	1862	0
510	20240926	121800	9801313	1862	1862	1862	1862	0
511	20240926	121700	9801313	1862	1862	1862	1862	0
512	20240926	121600	9801313	1862	1862	1862	1862	0
513	20240926	121500	9801313	1862	1862	1862	1862	0
514	20240926	121400	9801313	1862	1862	1862	1862	0
515	20240926	121300	9801313	1862	1862	1862	1862	0
516	20240926	121200	9801313	1862	1862	1862	1862	0
517	20240926	121100	9801313	1862	1862	1862	1862	0
518	20240926	121000	9801313	1862	1862	1862	1862	0
519	20240926	120900	9801313	1862	1862	1862	1862	0
520	20240926	120800	9801313	1862	1862	1862	1862	0
521	20240926	120700	9801313	1862	1862	1862	1862	0
522	20240926	120600	9801313	1862	1862	1862	1862	0
523	20240926	120500	9801313	1862	1862	1862	1862	0
524	20240926	120400	9801313	1862	1862	1862	1862	0
525	20240926	120300	9801313	1862	1862	1862	1862	0
526	20240926	120200	9801313	1862	1862	1862	1862	0
527	20240926	120100	9801313	1862	1862	1862	1862	0
528	20240926	120000	9801313	1862	1862	1862	1862	0
529	20240926	115900	9801313	1862	1862	1862	1862	0
530	20240926	115800	9801313	1862	1862	1862	1862	0
531	20240926	115700	9801313	1862	1862	1862	1862	0
532	20240926	115600	9801313	1862	1862	1862	1862	0
533	20240926	115500	9801313	1862	1862	1862	1862	0
534	20240926	115400	9801313	1862	1862	1862	1862	0
535	20240926	115300	9801313	1862	1862	1862	1862	0
536	20240926	115200	9801313	1862	1862	1862	1862	0
537	20240926	115100	9801313	1862	1862	1862	1862	10
538	20240926	115000	9782693	1866	1866	1866	1866	0
539	20240926	114900	9782693	1866	1866	1866	1866	0
540	20240926	114800	9782693	1866	1866	1866	1866	0
541	20240926	114700	9782693	1866	1866	1866	1866	0
542	20240926	114600	9782693	1866	1866	1866	1866	0
543	20240926	114500	9782693	1866	1866	1866	1866	0
544	20240926	114400	9782693	1866	1866	1866	1866	0
545	20240926	114300	9782693	1866	1866	1866	1866	0
546	20240926	114200	9782693	1866	1866	1866	1866	0
547	20240926	114100	9782693	1866	1866	1866	1866	0
548	20240926	114000	9782693	1866	1866	1866	1866	0
549	20240926	113900	9782693	1866	1866	1866	1866	0
550	20240926	113800	9782693	1866	1866	1866	1866	0
551	20240926	113700	9782693	1866	1866	1866	1866	0
552	20240926	113600	9782693	1866	1866	1866	1866	0
553	20240926	113500	9782693	1866	1866	1866	1866	0
554	20240926	113400	9782693	1866	1866	1866	1866	0
555	20240926	113300	9782693	1866	1866	1866	1866	0
556	20240926	113200	9782693	1866	1866	1866	1866	0
557	20240926	113100	9782693	1866	1866	1866	1866	0
558	20240926	113000	9782693	1866	1866	1866	1866	0
559	20240926	112900	9782693	1866	1866	1866	1866	0
560	20240926	112800	9782693	1866	1866	1866	1866	0
561	20240926	112700	9782693	1866	1866	1866	1866	0
562	20240926	112600	9782693	1866	1866	1866	1866	0
563	20240926	112500	9782693	1866	1866	1866	1866	0
564	20240926	112400	9782693	1866	1866	1866	1866	0
565	20240926	112300	9782693	1866	1866	1866	1866	0
566	20240926	112200	9782693	1866	1866	1866	1866	20
567	20240926	112100	9745373	1866	1866	1866	1866	0
568	20240926	112000	9745373	1866	1866	1866	1866	100
569	20240926	111900	9558773	1866	1866	1866	1866	0
570	20240926	111800	9558773	1866	1866	1866	1866	0
571	20240926	111700	9558773	1866	1866	1866	1866	0
572	20240926	111600	9558773	1866	1866	1866	1866	0
573	20240926	111500	9558773	1866	1866	1866	1866	0
574	20240926	111400	9558773	1866	1866	1866	1866	0
575	20240926	111300	9558773	1866	1866	1866	1866	0
576	20240926	111200	9558773	1866	1866	1866	1866	0
577	20240926	111100	9558773	1866	1866	1866	1866	0
578	20240926	111000	9558773	1866	1866	1866	1866	0
579	20240926	110900	9558773	1866	1866	1866	1866	0
580	20240926	110800	9558773	1866	1866	1866	1866	0
581	20240926	110700	9558773	1866	1866	1866	1866	0
582	20240926	110600	9558773	1866	1864	1866	1864	3000
583	20240926	110500	3961704	1864	1863	1864	1863	100
584	20240926	110400	3775373	1863	1862	1863	1862	900
585	20240926	110300	2099209	1863	1863	1863	1863	0
586	20240926	110200	2099209	1863	1863	1863	1863	0
587	20240926	110100	2099209	1863	1863	1863	1863	0
588	20240926	110000	2099209	1863	1863	1863	1863	0
589	20240926	105900	2099209	1863	1863	1863	1863	0
590	20240926	105800	2099209	1863	1863	1863	1863	0
591	20240926	105700	2099209	1863	1863	1863	1863	0
592	20240926	105600	2099209	1863	1863	1863	1863	0
593	20240926	105500	2099209	1863	1863	1863	1863	0
594	20240926	105400	2099209	1863	1863	1863	1863	0
595	20240926	105300	2099209	1863	1863	1863	1863	0
596	20240926	105200	2099209	1863	1863	1863	1863	0
597	20240926	105100	2099209	1863	1863	1863	1863	0
598	20240926	105000	2099209	1863	1863	1863	1863	0
599	20240926	104900	2099209	1863	1863	1863	1863	0
600	20240926	104800	2099209	1863	1862	1863	1862	1000
601	20240926	104700	236349	1864	1864	1864	1864	0
602	20240926	104600	236349	1864	1864	1864	1864	0
603	20240926	104500	236349	1864	1864	1864	1864	0
604	20240926	104400	236349	1864	1864	1864	1864	0
605	20240926	104300	236349	1864	1864	1864	1864	0
606	20240926	104200	236349	1864	1864	1864	1864	0
607	20240926	104100	236349	1864	1864	1864	1864	0
608	20240926	104000	236349	1864	1864	1864	1864	0
609	20240926	103900	236349	1864	1864	1864	1864	30
610	20240926	103800	180429	1864	1864	1864	1864	20
611	20240926	103700	143149	1863	1863	1863	1863	0
612	20240926	103600	143149	1863	1863	1863	1863	0
613	20240926	103500	143149	1863	1863	1863	1863	0
614	20240926	103400	143149	1863	1863	1863	1863	2
615	20240926	103300	139423	1863	1863	1863	1863	0
616	20240926	103200	139423	1863	1863	1863	1863	2
617	20240926	103100	135697	1864	1864	1864	1864	0
618	20240926	103000	135697	1864	1864	1864	1864	0
619	20240926	102900	135697	1864	1864	1864	1864	0
620	20240926	102800	135697	1864	1864	1864	1864	0
621	20240926	102700	135697	1864	1864	1864	1864	0
622	20240926	102600	135697	1864	1864	1864	1864	0
623	20240926	102500	135697	1864	1864	1864	1864	0
624	20240926	102400	135697	1864	1864	1864	1864	0
625	20240926	102300	135697	1864	1864	1864	1864	0
626	20240926	102200	135697	1864	1864	1864	1864	0
627	20240926	102100	135697	1864	1864	1864	1864	0
628	20240926	102000	135697	1864	1864	1864	1864	0
629	20240926	101900	135697	1864	1864	1864	1864	0
630	20240926	101800	135697	1864	1864	1864	1864	0
631	20240926	101700	135697	1864	1864	1864	1864	0
632	20240926	101600	135697	1864	1864	1864	1864	0
633	20240926	101500	135697	1864	1864	1864	1864	0
634	20240926	101400	135697	1864	1864	1864	1864	0
635	20240926	101300	135697	1864	1864	1864	1864	0
636	20240926	101200	135697	1864	1864	1864	1864	0
637	20240926	101100	135697	1864	1864	1864	1864	0
638	20240926	101000	135697	1864	1864	1864	1864	0
639	20240926	100900	135697	1864	1864	1864	1864	0
640	20240926	100800	135697	1864	1864	1864	1864	0
641	20240926	100700	135697	1864	1864	1864	1864	0
642	20240926	100600	135697	1864	1864	1864	1864	0
643	20240926	100500	135697	1864	1864	1864	1864	0
644	20240926	100400	135697	1864	1864	1864	1864	0
645	20240926	100300	135697	1864	1864	1864	1864	0
646	20240926	100200	135697	1864	1864	1864	1864	1
647	20240926	100100	133833	1865	1865	1865	1865	0
648	20240926	100000	133833	1865	1865	1865	1865	0
649	20240926	095900	133833	1865	1865	1865	1865	0
650	20240926	095800	133833	1865	1865	1865	1865	0
651	20240926	095700	133833	1865	1865	1865	1865	0
652	20240926	095600	133833	1865	1865	1865	1865	0
653	20240926	095500	133833	1865	1865	1865	1865	0
654	20240926	095400	133833	1865	1865	1865	1865	0
655	20240926	095300	133833	1865	1865	1865	1865	0
656	20240926	095200	133833	1865	1865	1865	1865	0
657	20240926	095100	133833	1865	1865	1865	1865	0
658	20240926	095000	133833	1865	1865	1865	1865	0
659	20240926	094900	133833	1865	1865	1865	1865	0
660	20240926	094800	133833	1865	1865	1865	1865	0
661	20240926	094700	133833	1865	1865	1865	1865	0
662	20240926	094600	133833	1865	1865	1865	1865	0
663	20240926	094500	133833	1865	1865	1865	1865	0
664	20240926	094400	133833	1865	1865	1865	1865	0
665	20240926	094300	133833	1865	1865	1865	1865	0
666	20240926	094200	133833	1865	1865	1865	1865	0
667	20240926	094100	133833	1865	1865	1865	1865	0
668	20240926	094000	133833	1865	1865	1865	1865	7
669	20240926	093900	120778	1865	1865	1865	1865	1
670	20240926	093800	118913	1866	1866	1866	1866	0
671	20240926	093700	118913	1866	1866	1866	1866	0
672	20240926	093600	118913	1866	1866	1866	1866	0
673	20240926	093500	118913	1866	1866	1866	1866	0
674	20240926	093400	118913	1866	1866	1866	1866	0
675	20240926	093300	118913	1866	1866	1866	1866	0
676	20240926	093200	118913	1866	1866	1866	1866	0
677	20240926	093100	118913	1866	1866	1866	1866	0
678	20240926	093000	118913	1866	1866	1866	1866	0
679	20240926	092900	118913	1866	1866	1866	1866	0
680	20240926	092800	118913	1866	1866	1866	1866	0
681	20240926	092700	118913	1866	1859	1866	1859	13
682	20240926	092600	94723	1865	1865	1865	1865	0
683	20240926	092500	94723	1865	1865	1865	1865	0
684	20240926	092400	94723	1865	1865	1865	1865	10
685	20240926	092300	76073	1866	1866	1866	1866	0
686	20240926	092200	76073	1866	1866	1866	1866	0
687	20240926	092100	76073	1866	1866	1866	1866	0
688	20240926	092000	76073	1866	1866	1866	1866	0
689	20240926	091900	76073	1866	1866	1866	1866	0
690	20240926	091800	76073	1866	1866	1866	1866	0
691	20240926	091700	76073	1866	1866	1866	1866	0
692	20240926	091600	76073	1866	1866	1866	1866	0
693	20240926	091500	76073	1866	1866	1866	1866	0
694	20240926	091400	76073	1866	1866	1866	1866	0
695	20240926	091300	76073	1866	1866	1866	1866	0
696	20240926	091200	76073	1866	1866	1866	1866	0
697	20240926	091100	76073	1866	1866	1866	1866	0
698	20240926	091000	76073	1866	1866	1866	1866	0
699	20240926	090900	76073	1866	1850	1866	1850	40
700	20240926	090800	1850	1850	1850	1850	1850	0
701	20240926	090700	1850	1850	1850	1850	1850	1
702	20240926	090600	0	1826	1826	1826	1826	0
703	20240926	090500	0	1826	1826	1826	1826	0
704	20240926	090400	0	1826	1826	1826	1826	0
705	20240926	090300	0	1826	1826	1826	1826	0
706	20240926	090200	0	1826	1826	1826	1826	0
707	20240926	090100	0	1826	1826	1826	1826	0
708	20240926	090000	0	1826	1826	1826	1826	0