KissMeData/031310/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191300	36735535	1899	1899	1899	1899	672
3	20240926	191200	36735535	1899	1899	1899	1899	0
4	20240926	191100	36735535	1899	1899	1899	1899	0
5	20240926	191000	36735535	1899	1899	1899	1899	0
6	20240926	190900	36735535	1899	1899	1899	1899	0
7	20240926	190800	36735535	1899	1899	1899	1899	0
8	20240926	190700	36735535	1899	1899	1899	1899	0
9	20240926	190600	36735535	1899	1899	1899	1899	0
10	20240926	190500	36735535	1899	1899	1899	1899	0
11	20240926	190400	36735535	1899	1899	1899	1899	0
12	20240926	190300	36735535	1899	1899	1899	1899	0
13	20240926	190200	36735535	1899	1899	1899	1899	0
14	20240926	190100	36735535	1899	1899	1899	1899	0
15	20240926	190000	36735535	1899	1899	1899	1899	0
16	20240926	185900	36735535	1899	1899	1899	1899	0
17	20240926	185800	36735535	1899	1899	1899	1899	0
18	20240926	185700	36735535	1899	1899	1899	1899	0
19	20240926	185600	36735535	1899	1899	1899	1899	0
20	20240926	185500	36735535	1899	1899	1899	1899	0
21	20240926	185400	36735535	1899	1899	1899	1899	0
22	20240926	185300	36735535	1899	1899	1899	1899	0
23	20240926	185200	36735535	1899	1899	1899	1899	0
24	20240926	185100	36735535	1899	1899	1899	1899	0
25	20240926	185000	36735535	1899	1899	1899	1899	0
26	20240926	184900	36735535	1899	1899	1899	1899	0
27	20240926	184800	36735535	1899	1899	1899	1899	0
28	20240926	184700	36735535	1899	1899	1899	1899	0
29	20240926	184600	36735535	1899	1899	1899	1899	0
30	20240926	184500	36735535	1899	1899	1899	1899	0
31	20240926	184400	36735535	1899	1899	1899	1899	0
32	20240926	184300	36735535	1899	1899	1899	1899	672
33	20240926	184200	36735535	1899	1899	1899	1899	0
34	20240926	184100	36735535	1899	1899	1899	1899	0
35	20240926	184000	36735535	1899	1899	1899	1899	0
36	20240926	183900	36735535	1899	1899	1899	1899	0
37	20240926	183800	36735535	1899	1899	1899	1899	0
38	20240926	183700	36735535	1899	1899	1899	1899	0
39	20240926	183600	36735535	1899	1899	1899	1899	0
40	20240926	183500	36735535	1899	1899	1899	1899	0
41	20240926	183400	36735535	1899	1899	1899	1899	0
42	20240926	183300	36735535	1899	1899	1899	1899	0
43	20240926	183200	36735535	1899	1899	1899	1899	0
44	20240926	183100	36735535	1899	1899	1899	1899	0
45	20240926	183000	36735535	1899	1899	1899	1899	0
46	20240926	182900	36735535	1899	1899	1899	1899	0
47	20240926	182800	36735535	1899	1899	1899	1899	0
48	20240926	182700	36735535	1899	1899	1899	1899	0
49	20240926	182600	36735535	1899	1899	1899	1899	0
50	20240926	182500	36735535	1899	1899	1899	1899	0
51	20240926	182400	36735535	1899	1899	1899	1899	0
52	20240926	182300	36735535	1899	1899	1899	1899	0
53	20240926	182200	36735535	1899	1899	1899	1899	0
54	20240926	182100	36735535	1899	1899	1899	1899	0
55	20240926	182000	36735535	1899	1899	1899	1899	0
56	20240926	181900	36735535	1899	1899	1899	1899	0
57	20240926	181800	36735535	1899	1899	1899	1899	0
58	20240926	181700	36735535	1899	1899	1899	1899	0
59	20240926	181600	36735535	1899	1899	1899	1899	0
60	20240926	181500	36735535	1899	1899	1899	1899	0
61	20240926	181400	36735535	1899	1899	1899	1899	0
62	20240926	181300	36735535	1899	1899	1899	1899	672
63	20240926	181200	36735535	1899	1899	1899	1899	0
64	20240926	181100	36735535	1899	1899	1899	1899	0
65	20240926	181000	36735535	1899	1899	1899	1899	0
66	20240926	180900	36735535	1899	1899	1899	1899	0
67	20240926	180800	36735535	1899	1899	1899	1899	0
68	20240926	180700	36735535	1899	1899	1899	1899	0
69	20240926	180600	36735535	1899	1899	1899	1899	0
70	20240926	180500	36735535	1899	1899	1899	1899	0
71	20240926	180400	36735535	1899	1899	1899	1899	0
72	20240926	180300	36735535	1899	1899	1899	1899	0
73	20240926	180200	36735535	1899	1899	1899	1899	0
74	20240926	180100	36735535	1899	1899	1899	1899	0
75	20240926	180000	36735535	1899	1899	1899	1899	0
76	20240926	175900	36735535	1899	1899	1899	1899	0
77	20240926	175800	36735535	1899	1899	1899	1899	0
78	20240926	175700	36735535	1899	1899	1899	1899	0
79	20240926	175600	36735535	1899	1899	1899	1899	0
80	20240926	175500	36735535	1899	1899	1899	1899	0
81	20240926	175400	36735535	1899	1899	1899	1899	0
82	20240926	175300	36735535	1899	1899	1899	1899	0
83	20240926	175200	36735535	1899	1899	1899	1899	0
84	20240926	175100	36735535	1899	1899	1899	1899	0
85	20240926	175000	36735535	1899	1899	1899	1899	0
86	20240926	174900	36735535	1899	1899	1899	1899	0
87	20240926	174800	36735535	1899	1899	1899	1899	0
88	20240926	174700	36735535	1899	1899	1899	1899	0
89	20240926	174600	36735535	1899	1899	1899	1899	0
90	20240926	174500	36735535	1899	1899	1899	1899	0
91	20240926	174400	36735535	1899	1899	1899	1899	0
92	20240926	174300	36735535	1899	1899	1899	1899	672
93	20240926	174200	36735535	1899	1899	1899	1899	0
94	20240926	174100	36735535	1899	1899	1899	1899	0
95	20240926	174000	36735535	1899	1899	1899	1899	0
96	20240926	173900	36735535	1899	1899	1899	1899	0
97	20240926	173800	36735535	1899	1899	1899	1899	0
98	20240926	173700	36735535	1899	1899	1899	1899	0
99	20240926	173600	36735535	1899	1899	1899	1899	0
100	20240926	173500	36735535	1899	1899	1899	1899	0
101	20240926	173400	36735535	1899	1899	1899	1899	0
102	20240926	173300	36735535	1899	1899	1899	1899	0
103	20240926	173200	36735535	1899	1899	1899	1899	0
104	20240926	173100	36735535	1899	1899	1899	1899	0
105	20240926	173000	36735535	1899	1899	1899	1899	0
106	20240926	172900	36735535	1899	1899	1899	1899	0
107	20240926	172800	36735535	1899	1899	1899	1899	0
108	20240926	172700	36735535	1899	1899	1899	1899	0
109	20240926	172600	36735535	1899	1899	1899	1899	0
110	20240926	172500	36735535	1899	1899	1899	1899	0
111	20240926	172400	36735535	1899	1899	1899	1899	0
112	20240926	172300	36735535	1899	1899	1899	1899	0
113	20240926	172200	36735535	1899	1899	1899	1899	0
114	20240926	172100	36735535	1899	1899	1899	1899	0
115	20240926	172000	36735535	1899	1899	1899	1899	0
116	20240926	171900	36735535	1899	1899	1899	1899	0
117	20240926	171800	36735535	1899	1899	1899	1899	0
118	20240926	171700	36735535	1899	1899	1899	1899	0
119	20240926	171600	36735535	1899	1899	1899	1899	0
120	20240926	171500	36735535	1899	1899	1899	1899	0
121	20240926	171400	36735535	1899	1899	1899	1899	0
122	20240926	171300	36735535	1899	1899	1899	1899	672
123	20240926	171200	36735535	1899	1899	1899	1899	0
124	20240926	171100	36735535	1899	1899	1899	1899	0
125	20240926	171000	36735535	1899	1899	1899	1899	0
126	20240926	170900	36735535	1899	1899	1899	1899	0
127	20240926	170800	36735535	1899	1899	1899	1899	0
128	20240926	170700	36735535	1899	1899	1899	1899	0
129	20240926	170600	36735535	1899	1899	1899	1899	0
130	20240926	170500	36735535	1899	1899	1899	1899	0
131	20240926	170400	36735535	1899	1899	1899	1899	0
132	20240926	170300	36735535	1899	1899	1899	1899	0
133	20240926	170200	36735535	1899	1899	1899	1899	0
134	20240926	170100	36735535	1899	1899	1899	1899	0
135	20240926	170000	36735535	1899	1899	1899	1899	0
136	20240926	165900	36735535	1899	1899	1899	1899	0
137	20240926	165800	36735535	1899	1899	1899	1899	0
138	20240926	165700	36735535	1899	1899	1899	1899	0
139	20240926	165600	36735535	1899	1899	1899	1899	0
140	20240926	165500	36735535	1899	1899	1899	1899	0
141	20240926	165400	36735535	1899	1899	1899	1899	0
142	20240926	165300	36735535	1899	1899	1899	1899	0
143	20240926	165200	36735535	1899	1899	1899	1899	0
144	20240926	165100	36735535	1899	1899	1899	1899	0
145	20240926	165000	36735535	1899	1899	1899	1899	0
146	20240926	164900	36735535	1899	1899	1899	1899	0
147	20240926	164800	36735535	1899	1899	1899	1899	0
148	20240926	164700	36735535	1899	1899	1899	1899	0
149	20240926	164600	36735535	1899	1899	1899	1899	0
150	20240926	164500	36735535	1899	1899	1899	1899	0
151	20240926	164400	36735535	1899	1899	1899	1899	0
152	20240926	164300	36735535	1899	1899	1899	1899	672
153	20240926	164200	36735535	1899	1899	1899	1899	0
154	20240926	164100	36735535	1899	1899	1899	1899	0
155	20240926	164000	36735535	1899	1899	1899	1899	0
156	20240926	163900	36735535	1899	1899	1899	1899	0
157	20240926	163800	36735535	1899	1899	1899	1899	0
158	20240926	163700	36735535	1899	1899	1899	1899	0
159	20240926	163600	36735535	1899	1899	1899	1899	0
160	20240926	163500	36735535	1899	1899	1899	1899	0
161	20240926	163400	36735535	1899	1899	1899	1899	0
162	20240926	163300	36735535	1899	1899	1899	1899	0
163	20240926	163200	36735535	1899	1899	1899	1899	0
164	20240926	163100	36735535	1899	1899	1899	1899	0
165	20240926	163000	36735535	1899	1899	1899	1899	0
166	20240926	162900	36735535	1899	1899	1899	1899	0
167	20240926	162800	36735535	1899	1899	1899	1899	0
168	20240926	162700	36735535	1899	1899	1899	1899	0
169	20240926	162600	36735535	1899	1899	1899	1899	0
170	20240926	162500	36735535	1899	1899	1899	1899	0
171	20240926	162400	36735535	1899	1899	1899	1899	0
172	20240926	162300	36735535	1899	1899	1899	1899	0
173	20240926	162200	36735535	1899	1899	1899	1899	0
174	20240926	162100	36735535	1899	1899	1899	1899	0
175	20240926	162000	36735535	1899	1899	1899	1899	0
176	20240926	161900	36735535	1899	1899	1899	1899	0
177	20240926	161800	36735535	1899	1899	1899	1899	0
178	20240926	161700	36735535	1899	1899	1899	1899	0
179	20240926	161600	36735535	1899	1899	1899	1899	0
180	20240926	161500	36735535	1899	1899	1899	1899	0
181	20240926	161400	36735535	1899	1899	1899	1899	0
182	20240926	161300	36735535	1899	1899	1899	1899	672
183	20240926	161200	36735535	1899	1899	1899	1899	0
184	20240926	161100	36735535	1899	1899	1899	1899	0
185	20240926	161000	36735535	1899	1899	1899	1899	0
186	20240926	160900	36735535	1899	1899	1899	1899	0
187	20240926	160800	36735535	1899	1899	1899	1899	0
188	20240926	160700	36735535	1899	1899	1899	1899	0
189	20240926	160600	36735535	1899	1899	1899	1899	0
190	20240926	160500	36735535	1899	1899	1899	1899	0
191	20240926	160400	36735535	1899	1899	1899	1899	0
192	20240926	160300	36735535	1899	1899	1899	1899	0
193	20240926	160200	36735535	1899	1899	1899	1899	0
194	20240926	160100	36735535	1899	1899	1899	1899	0
195	20240926	160000	36735535	1899	1899	1899	1899	0
196	20240926	155900	36735535	1899	1899	1899	1899	0
197	20240926	155800	36735535	1899	1899	1899	1899	0
198	20240926	155700	36735535	1899	1899	1899	1899	0
199	20240926	155600	36735535	1899	1899	1899	1899	0
200	20240926	155500	36735535	1899	1899	1899	1899	0
201	20240926	155400	36735535	1899	1899	1899	1899	0
202	20240926	155300	36735535	1899	1899	1899	1899	0
203	20240926	155200	36735535	1899	1899	1899	1899	0
204	20240926	155100	36735535	1899	1899	1899	1899	0
205	20240926	155000	36735535	1899	1899	1899	1899	0
206	20240926	154900	36735535	1899	1899	1899	1899	0
207	20240926	154800	36735535	1899	1899	1899	1899	0
208	20240926	154700	36735535	1899	1899	1899	1899	0
209	20240926	154600	36735535	1899	1899	1899	1899	0
210	20240926	154500	36735535	1899	1899	1899	1899	0
211	20240926	154400	36735535	1899	1899	1899	1899	0
212	20240926	154300	36735535	1899	1899	1899	1899	672
213	20240926	154200	36735535	1899	1899	1899	1899	0
214	20240926	154100	36735535	1899	1899	1899	1899	0
215	20240926	154000	36735535	1899	1899	1899	1899	0
216	20240926	153900	36735535	1899	1899	1899	1899	0
217	20240926	153800	36735535	1899	1899	1899	1899	0
218	20240926	153700	36735535	1899	1899	1899	1899	0
219	20240926	153600	36735535	1899	1899	1899	1899	0
220	20240926	153500	36735535	1899	1899	1899	1899	0
221	20240926	153400	36735535	1899	1899	1899	1899	0
222	20240926	153300	36735535	1899	1899	1899	1899	0
223	20240926	153200	36735535	1899	1899	1899	1899	0
224	20240926	153100	36735535	1899	1899	1899	1899	0
225	20240926	153000	36735535	1899	1899	1899	1899	672
226	20240926	152900	35459407	1900	1900	1900	1900	0
227	20240926	152800	35459407	1900	1900	1900	1900	0
228	20240926	152700	35459407	1900	1900	1900	1900	0
229	20240926	152600	35459407	1900	1900	1900	1900	0
230	20240926	152500	35459407	1900	1900	1900	1900	0
231	20240926	152400	35459407	1900	1900	1900	1900	0
232	20240926	152300	35459407	1900	1900	1900	1900	0
233	20240926	152200	35459407	1900	1900	1900	1900	0
234	20240926	152100	35459407	1900	1900	1900	1900	0
235	20240926	152000	35459407	1900	1900	1900	1900	0
236	20240926	151900	35459407	1900	1899	1900	1899	11
237	20240926	151800	35438517	1900	1899	1900	1899	22
238	20240926	151700	35396737	1900	1898	1900	1898	13
239	20240926	151600	35372051	1900	1900	1900	1900	49
240	20240926	151500	35278951	1900	1900	1900	1900	0
241	20240926	151400	35278951	1900	1900	1900	1900	0
242	20240926	151300	35278951	1900	1898	1900	1898	708
243	20240926	151200	33935054	1898	1898	1898	1898	11
244	20240926	151100	33914176	1899	1899	1899	1899	3
245	20240926	151000	33908479	1900	1900	1900	1900	0
246	20240926	150900	33908479	1900	1899	1900	1899	46
247	20240926	150800	33821119	1900	1898	1900	1898	24
248	20240926	150700	33775541	1900	1900	1900	1900	0
249	20240926	150600	33775541	1900	1900	1900	1900	0
250	20240926	150500	33775541	1900	1900	1900	1900	0
251	20240926	150400	33775541	1900	1900	1900	1900	0
252	20240926	150300	33775541	1900	1899	1900	1898	12
253	20240926	150200	33752757	1900	1900	1900	1900	0
254	20240926	150100	33752757	1900	1900	1900	1900	1
255	20240926	150000	33750857	1899	1899	1899	1899	0
256	20240926	145900	33750857	1899	1899	1899	1899	0
257	20240926	145800	33750857	1899	1899	1899	1899	11
258	20240926	145700	33729968	1901	1901	1901	1901	0
259	20240926	145600	33729968	1901	1899	1901	1899	110
260	20240926	145500	33520996	1898	1898	1898	1898	0
261	20240926	145400	33520996	1898	1898	1898	1898	0
262	20240926	145300	33520996	1898	1898	1898	1898	1
263	20240926	145200	33519098	1900	1899	1900	1899	500
264	20240926	145100	32569111	1901	1901	1901	1901	0
265	20240926	145000	32569111	1901	1901	1901	1901	0
266	20240926	144900	32569111	1901	1901	1901	1901	0
267	20240926	144800	32569111	1901	1901	1901	1901	0
268	20240926	144700	32569111	1901	1901	1901	1901	0
269	20240926	144600	32569111	1901	1901	1901	1901	0
270	20240926	144500	32569111	1901	1901	1901	1901	0
271	20240926	144400	32569111	1901	1901	1901	1901	0
272	20240926	144300	32569111	1901	1898	1901	1898	345
273	20240926	144200	31913926	1898	1896	1898	1896	125
274	20240926	144100	31676817	1894	1894	1894	1894	527
275	20240926	144000	30678679	1897	1897	1897	1897	0
276	20240926	143900	30678679	1897	1897	1897	1897	0
277	20240926	143800	30678679	1897	1897	1897	1897	0
278	20240926	143700	30678679	1897	1897	1897	1897	0
279	20240926	143600	30678679	1897	1897	1897	1897	0
280	20240926	143500	30678679	1897	1897	1897	1897	0
281	20240926	143400	30678679	1897	1897	1897	1897	0
282	20240926	143300	30678679	1897	1897	1897	1897	0
283	20240926	143200	30678679	1897	1897	1897	1897	0
284	20240926	143100	30678679	1897	1897	1897	1897	0
285	20240926	143000	30678679	1897	1897	1897	1897	0
286	20240926	142900	30678679	1897	1897	1897	1897	0
287	20240926	142800	30678679	1897	1897	1897	1897	0
288	20240926	142700	30678679	1897	1896	1897	1896	15
289	20240926	142600	30650234	1897	1897	1897	1897	0
290	20240926	142500	30650234	1897	1897	1897	1897	0
291	20240926	142400	30650234	1897	1897	1897	1897	0
292	20240926	142300	30650234	1897	1897	1897	1897	0
293	20240926	142200	30650234	1897	1897	1897	1897	0
294	20240926	142100	30650234	1897	1897	1897	1897	0
295	20240926	142000	30650234	1897	1897	1897	1897	0
296	20240926	141900	30650234	1897	1897	1897	1897	0
297	20240926	141800	30650234	1897	1896	1897	1896	10
298	20240926	141700	30631271	1897	1897	1897	1897	0
299	20240926	141600	30631271	1897	1897	1897	1897	0
300	20240926	141500	30631271	1897	1897	1897	1897	0
301	20240926	141400	30631271	1897	1897	1897	1897	0
302	20240926	141300	30631271	1897	1897	1897	1897	0
303	20240926	141200	30631271	1897	1897	1897	1897	0
304	20240926	141100	30631271	1897	1897	1897	1897	0
305	20240926	141000	30631271	1897	1896	1897	1896	215
306	20240926	140900	30223430	1893	1893	1893	1893	0
307	20240926	140800	30223430	1893	1893	1893	1893	0
308	20240926	140700	30223430	1893	1893	1893	1893	1
309	20240926	140600	30221537	1897	1897	1897	1897	0
310	20240926	140500	30221537	1897	1897	1897	1897	0
311	20240926	140400	30221537	1897	1897	1897	1897	0
312	20240926	140300	30221537	1897	1896	1897	1895	65
313	20240926	140200	30098298	1896	1896	1896	1896	0
314	20240926	140100	30098298	1896	1896	1896	1896	0
315	20240926	140000	30098298	1896	1896	1896	1896	0
316	20240926	135900	30098298	1896	1896	1896	1896	10
317	20240926	135800	30079338	1896	1896	1896	1896	0
318	20240926	135700	30079338	1896	1896	1896	1896	0
319	20240926	135600	30079338	1896	1896	1896	1896	0
320	20240926	135500	30079338	1896	1896	1896	1896	0
321	20240926	135400	30079338	1896	1896	1896	1896	21
322	20240926	135300	30039522	1896	1896	1896	1896	0
323	20240926	135200	30039522	1896	1896	1896	1896	0
324	20240926	135100	30039522	1896	1896	1896	1896	0
325	20240926	135000	30039522	1896	1896	1896	1896	1
326	20240926	134900	30037626	1895	1895	1895	1895	23
327	20240926	134800	29994041	1895	1894	1895	1894	76
328	20240926	134700	29850041	1893	1890	1893	1890	148
329	20240926	134600	29570271	1890	1888	1890	1888	925
330	20240926	134500	27822613	1888	1888	1888	1888	0
331	20240926	134400	27822613	1888	1888	1888	1888	0
332	20240926	134300	27822613	1888	1888	1888	1888	0
333	20240926	134200	27822613	1888	1888	1888	1888	0
334	20240926	134100	27822613	1888	1886	1888	1886	66
335	20240926	134000	27698078	1885	1885	1885	1885	0
336	20240926	133900	27698078	1885	1885	1885	1885	0
337	20240926	133800	27698078	1885	1885	1885	1885	24
338	20240926	133700	27652838	1885	1885	1885	1885	0
339	20240926	133600	27652838	1885	1885	1885	1885	0
340	20240926	133500	27652838	1885	1885	1885	1885	0
341	20240926	133400	27652838	1885	1885	1885	1885	26
342	20240926	133300	27603828	1878	1878	1878	1878	0
343	20240926	133200	27603828	1878	1878	1878	1878	0
344	20240926	133100	27603828	1878	1878	1878	1878	0
345	20240926	133000	27603828	1878	1878	1878	1878	0
346	20240926	132900	27603828	1878	1878	1878	1878	0
347	20240926	132800	27603828	1878	1878	1878	1878	0
348	20240926	132700	27603828	1878	1878	1878	1878	0
349	20240926	132600	27603828	1878	1878	1878	1878	3
350	20240926	132500	27598194	1878	1878	1878	1878	0
351	20240926	132400	27598194	1878	1878	1878	1878	200
352	20240926	132300	27222594	1878	1878	1878	1878	0
353	20240926	132200	27222594	1878	1878	1878	1878	0
354	20240926	132100	27222594	1878	1878	1878	1878	0
355	20240926	132000	27222594	1878	1878	1878	1878	0
356	20240926	131900	27222594	1878	1878	1878	1878	0
357	20240926	131800	27222594	1878	1878	1878	1878	0
358	20240926	131700	27222594	1878	1878	1878	1878	0
359	20240926	131600	27222594	1878	1878	1878	1878	0
360	20240926	131500	27222594	1878	1878	1878	1878	210
361	20240926	131400	26828214	1887	1887	1887	1887	72
362	20240926	131300	26692350	1887	1887	1887	1887	0
363	20240926	131200	26692350	1887	1887	1887	1887	0
364	20240926	131100	26692350	1887	1887	1887	1887	0
365	20240926	131000	26692350	1887	1887	1887	1887	0
366	20240926	130900	26692350	1887	1887	1887	1887	0
367	20240926	130800	26692350	1887	1887	1887	1887	0
368	20240926	130700	26692350	1887	1887	1887	1887	0
369	20240926	130600	26692350	1887	1887	1887	1887	0
370	20240926	130500	26692350	1887	1887	1887	1887	0
371	20240926	130400	26692350	1887	1887	1887	1887	123
372	20240926	130300	26460249	1889	1889	1889	1889	0
373	20240926	130200	26460249	1889	1889	1889	1889	97
374	20240926	130100	26277016	1889	1889	1889	1889	0
375	20240926	130000	26277016	1889	1889	1889	1889	0
376	20240926	125900	26277016	1889	1889	1889	1889	0
377	20240926	125800	26277016	1889	1889	1889	1889	0
378	20240926	125700	26277016	1889	1889	1889	1889	0
379	20240926	125600	26277016	1889	1889	1889	1889	0
380	20240926	125500	26277016	1889	1889	1889	1889	0
381	20240926	125400	26277016	1889	1889	1889	1889	0
382	20240926	125300	26277016	1889	1889	1889	1889	0
383	20240926	125200	26277016	1889	1889	1889	1889	3
384	20240926	125100	26271349	1890	1890	1890	1890	0
385	20240926	125000	26271349	1890	1890	1890	1890	0
386	20240926	124900	26271349	1890	1890	1890	1890	0
387	20240926	124800	26271349	1890	1890	1890	1890	0
388	20240926	124700	26271349	1890	1890	1890	1890	0
389	20240926	124600	26271349	1890	1890	1890	1890	0
390	20240926	124500	26271349	1890	1890	1890	1890	0
391	20240926	124400	26271349	1890	1890	1890	1890	0
392	20240926	124300	26271349	1890	1888	1890	1888	650
393	20240926	124200	25043222	1889	1876	1889	1876	6
394	20240926	124100	25031902	1875	1875	1875	1875	0
395	20240926	124000	25031902	1875	1875	1875	1875	0
396	20240926	123900	25031902	1875	1875	1875	1875	0
397	20240926	123800	25031902	1875	1882	1882	1875	1669
398	20240926	123700	21897017	1890	1890	1890	1890	1
399	20240926	123600	21895127	1890	1890	1890	1890	0
400	20240926	123500	21895127	1890	1890	1890	1890	100
401	20240926	123400	21706127	1890	1890	1890	1890	0
402	20240926	123300	21706127	1890	1890	1890	1890	0
403	20240926	123200	21706127	1890	1890	1890	1890	0
404	20240926	123100	21706127	1890	1890	1890	1890	0
405	20240926	123000	21706127	1890	1889	1890	1889	35
406	20240926	122900	21639992	1890	1890	1890	1890	0
407	20240926	122800	21639992	1890	1890	1890	1890	0
408	20240926	122700	21639992	1890	1890	1890	1890	0
409	20240926	122600	21639992	1890	1890	1890	1890	0
410	20240926	122500	21639992	1890	1890	1890	1890	0
411	20240926	122400	21639992	1890	1890	1890	1890	0
412	20240926	122300	21639992	1890	1890	1890	1890	0
413	20240926	122200	21639992	1890	1890	1890	1890	0
414	20240926	122100	21639992	1890	1890	1890	1890	0
415	20240926	122000	21639992	1890	1890	1890	1890	0
416	20240926	121900	21639992	1890	1890	1890	1890	0
417	20240926	121800	21639992	1890	1890	1890	1890	0
418	20240926	121700	21639992	1890	1890	1890	1890	0
419	20240926	121600	21639992	1890	1890	1890	1890	0
420	20240926	121500	21639992	1890	1890	1890	1890	0
421	20240926	121400	21639992	1890	1890	1890	1890	0
422	20240926	121300	21639992	1890	1890	1890	1890	0
423	20240926	121200	21639992	1890	1890	1890	1890	0
424	20240926	121100	21639992	1890	1890	1890	1890	5
425	20240926	121000	21630542	1890	1890	1890	1890	0
426	20240926	120900	21630542	1890	1890	1890	1890	0
427	20240926	120800	21630542	1890	1890	1890	1890	0
428	20240926	120700	21630542	1890	1890	1890	1890	0
429	20240926	120600	21630542	1890	1890	1890	1890	0
430	20240926	120500	21630542	1890	1890	1890	1890	0
431	20240926	120400	21630542	1890	1890	1890	1890	0
432	20240926	120300	21630542	1890	1889	1890	1889	5
433	20240926	120200	21621096	1880	1880	1880	1880	0
434	20240926	120100	21621096	1880	1880	1880	1880	0
435	20240926	120000	21621096	1880	1880	1880	1880	0
436	20240926	115900	21621096	1880	1880	1880	1880	0
437	20240926	115800	21621096	1880	1880	1880	1880	0
438	20240926	115700	21621096	1880	1880	1880	1880	0
439	20240926	115600	21621096	1880	1880	1880	1880	1
440	20240926	115500	21619216	1889	1889	1889	1889	0
441	20240926	115400	21619216	1889	1889	1889	1889	1
442	20240926	115300	21617327	1880	1880	1880	1880	0
443	20240926	115200	21617327	1880	1880	1880	1880	100
444	20240926	115100	21429327	1880	1888	1888	1880	251
445	20240926	115000	20956411	1890	1890	1890	1890	0
446	20240926	114900	20956411	1890	1890	1890	1890	0
447	20240926	114800	20956411	1890	1890	1890	1890	0
448	20240926	114700	20956411	1890	1890	1890	1890	0
449	20240926	114600	20956411	1890	1890	1890	1890	0
450	20240926	114500	20956411	1890	1890	1890	1890	0
451	20240926	114400	20956411	1890	1890	1890	1890	4
452	20240926	114300	20948851	1889	1890	1890	1889	40
453	20240926	114200	20873271	1896	1896	1896	1896	0
454	20240926	114100	20873271	1896	1896	1896	1896	0
455	20240926	114000	20873271	1896	1896	1896	1896	0
456	20240926	113900	20873271	1896	1896	1896	1896	0
457	20240926	113800	20873271	1896	1896	1896	1896	0
458	20240926	113700	20873271	1896	1896	1896	1896	0
459	20240926	113600	20873271	1896	1896	1896	1896	0
460	20240926	113500	20873271	1896	1896	1896	1896	0
461	20240926	113400	20873271	1896	1896	1896	1896	0
462	20240926	113300	20873271	1896	1896	1896	1896	0
463	20240926	113200	20873271	1896	1896	1896	1896	0
464	20240926	113100	20873271	1896	1896	1896	1896	0
465	20240926	113000	20873271	1896	1896	1896	1896	0
466	20240926	112900	20873271	1896	1896	1896	1896	0
467	20240926	112800	20873271	1896	1895	1896	1895	80
468	20240926	112700	20721669	1895	1895	1895	1895	2
469	20240926	112600	20717879	1895	1895	1895	1895	0
470	20240926	112500	20717879	1895	1895	1895	1895	0
471	20240926	112400	20717879	1895	1895	1895	1895	0
472	20240926	112300	20717879	1895	1895	1895	1895	0
473	20240926	112200	20717879	1895	1895	1895	1895	0
474	20240926	112100	20717879	1895	1895	1895	1895	0
475	20240926	112000	20717879	1895	1895	1895	1895	0
476	20240926	111900	20717879	1895	1895	1895	1895	0
477	20240926	111800	20717879	1895	1895	1895	1895	13
478	20240926	111700	20693244	1887	1887	1887	1887	0
479	20240926	111600	20693244	1887	1887	1887	1887	0
480	20240926	111500	20693244	1887	1887	1887	1887	0
481	20240926	111400	20693244	1887	1887	1887	1887	0
482	20240926	111300	20693244	1887	1887	1887	1887	0
483	20240926	111200	20693244	1887	1887	1887	1887	0
484	20240926	111100	20693244	1887	1887	1887	1887	0
485	20240926	111000	20693244	1887	1887	1887	1887	0
486	20240926	110900	20693244	1887	1887	1887	1887	0
487	20240926	110800	20693244	1887	1887	1887	1887	0
488	20240926	110700	20693244	1887	1887	1887	1887	0
489	20240926	110600	20693244	1887	1887	1887	1887	0
490	20240926	110500	20693244	1887	1887	1887	1887	0
491	20240926	110400	20693244	1887	1887	1887	1887	0
492	20240926	110300	20693244	1887	1887	1887	1887	3
493	20240926	110200	20687583	1887	1887	1887	1887	0
494	20240926	110100	20687583	1887	1887	1887	1887	0
495	20240926	110000	20687583	1887	1887	1887	1887	0
496	20240926	105900	20687583	1887	1887	1887	1887	65
497	20240926	105800	20564928	1892	1892	1892	1892	0
498	20240926	105700	20564928	1892	1892	1892	1892	0
499	20240926	105600	20564928	1892	1892	1892	1892	0
500	20240926	105500	20564928	1892	1892	1892	1892	0
501	20240926	105400	20564928	1892	1892	1892	1892	0
502	20240926	105300	20564928	1892	1892	1892	1892	0
503	20240926	105200	20564928	1892	1892	1892	1892	0
504	20240926	105100	20564928	1892	1892	1892	1892	5
505	20240926	105000	20555468	1892	1892	1892	1892	0
506	20240926	104900	20555468	1892	1892	1892	1892	0
507	20240926	104800	20555468	1892	1892	1892	1892	0
508	20240926	104700	20555468	1892	1892	1892	1892	0
509	20240926	104600	20555468	1892	1892	1892	1892	0
510	20240926	104500	20555468	1892	1892	1892	1892	0
511	20240926	104400	20555468	1892	1892	1892	1892	0
512	20240926	104300	20555468	1892	1892	1892	1892	0
513	20240926	104200	20555468	1892	1892	1892	1892	0
514	20240926	104100	20555468	1892	1877	1892	1876	108
515	20240926	104000	20352673	1892	1883	1892	1883	1031
516	20240926	103900	18410353	1880	1882	1884	1880	3154
517	20240926	103800	12475565	1884	1884	1884	1884	0
518	20240926	103700	12475565	1884	1884	1884	1884	0
519	20240926	103600	12475565	1884	1884	1884	1884	0
520	20240926	103500	12475565	1884	1884	1884	1884	0
521	20240926	103400	12475565	1884	1884	1884	1884	0
522	20240926	103300	12475565	1884	1884	1884	1882	2004
523	20240926	103200	8701904	1885	1885	1885	1885	0
524	20240926	103100	8701904	1885	1885	1885	1885	0
525	20240926	103000	8701904	1885	1885	1885	1885	0
526	20240926	102900	8701904	1885	1885	1885	1885	0
527	20240926	102800	8701904	1885	1885	1885	1885	0
528	20240926	102700	8701904	1885	1885	1885	1885	0
529	20240926	102600	8701904	1885	1885	1885	1885	0
530	20240926	102500	8701904	1885	1885	1885	1885	0
531	20240926	102400	8701904	1885	1885	1885	1885	10
532	20240926	102300	8683054	1885	1885	1885	1885	100
533	20240926	102200	8494554	1885	1885	1885	1885	0
534	20240926	102100	8494554	1885	1885	1885	1885	0
535	20240926	102000	8494554	1885	1885	1885	1885	36
536	20240926	101900	8426694	1885	1887	1887	1885	111
537	20240926	101800	8217365	1887	1887	1887	1887	10
538	20240926	101700	8198495	1895	1895	1895	1895	0
539	20240926	101600	8198495	1895	1895	1895	1895	0
540	20240926	101500	8198495	1895	1895	1895	1895	0
541	20240926	101400	8198495	1895	1895	1895	1895	0
542	20240926	101300	8198495	1895	1894	1895	1894	60
543	20240926	101200	8084852	1894	1888	1894	1887	106
544	20240926	101100	7884499	1894	1894	1894	1894	30
545	20240926	101000	7827679	1894	1894	1894	1894	1
546	20240926	100900	7825785	1894	1894	1894	1894	0
547	20240926	100800	7825785	1894	1894	1894	1888	66
548	20240926	100700	7701081	1888	1888	1888	1888	0
549	20240926	100600	7701081	1888	1888	1888	1888	0
550	20240926	100500	7701081	1888	1889	1889	1888	11
551	20240926	100400	7680312	1894	1894	1894	1894	1
552	20240926	100300	7678418	1888	1894	1894	1888	101
553	20240926	100200	7487674	1888	1889	1889	1888	23
554	20240926	100100	7444240	1894	1889	1894	1884	279
555	20240926	100000	6918471	1894	1894	1894	1894	7
556	20240926	095900	6905213	1894	1894	1894	1894	20
557	20240926	095800	6867333	1894	1894	1894	1894	0
558	20240926	095700	6867333	1894	1894	1894	1894	0
559	20240926	095600	6867333	1894	1894	1894	1894	29
560	20240926	095500	6812407	1894	1894	1894	1889	22
561	20240926	095400	6770744	1894	1894	1894	1894	0
562	20240926	095300	6770744	1894	1894	1894	1888	12
563	20240926	095200	6748022	1894	1894	1894	1894	0
564	20240926	095100	6748022	1894	1894	1894	1894	0
565	20240926	095000	6748022	1894	1894	1894	1894	0
566	20240926	094900	6748022	1894	1894	1894	1894	0
567	20240926	094800	6748022	1894	1894	1894	1894	0
568	20240926	094700	6748022	1894	1894	1894	1894	0
569	20240926	094600	6748022	1894	1889	1894	1889	6
570	20240926	094500	6736673	1894	1894	1894	1894	0
571	20240926	094400	6736673	1894	1894	1894	1894	0
572	20240926	094300	6736673	1894	1894	1894	1894	0
573	20240926	094200	6736673	1894	1894	1894	1894	0
574	20240926	094100	6736673	1894	1894	1894	1894	0
575	20240926	094000	6736673	1894	1894	1894	1894	2
576	20240926	093900	6732885	1894	1889	1894	1884	614
577	20240926	093800	5575964	1894	1894	1894	1894	0
578	20240926	093700	5575964	1894	1894	1894	1894	0
579	20240926	093600	5575964	1894	1894	1894	1894	0
580	20240926	093500	5575964	1894	1894	1894	1894	0
581	20240926	093400	5575964	1894	1894	1894	1894	35
582	20240926	093300	5509674	1894	1894	1894	1894	20
583	20240926	093200	5471794	1894	1894	1894	1894	0
584	20240926	093100	5471794	1894	1894	1894	1894	0
585	20240926	093000	5471794	1894	1894	1894	1894	0
586	20240926	092900	5471794	1894	1894	1894	1894	0
587	20240926	092800	5471794	1894	1894	1894	1894	0
588	20240926	092700	5471794	1894	1894	1894	1894	0
589	20240926	092600	5471794	1894	1893	1894	1893	3
590	20240926	092500	5466114	1893	1893	1893	1893	0
591	20240926	092400	5466114	1893	1890	1893	1890	58
592	20240926	092300	5356485	1893	1893	1893	1893	0
593	20240926	092200	5356485	1893	1893	1893	1893	5
594	20240926	092100	5347020	1893	1893	1893	1893	0
595	20240926	092000	5347020	1893	1893	1893	1893	0
596	20240926	091900	5347020	1893	1890	1893	1890	10
597	20240926	091800	5328102	1893	1893	1893	1893	0
598	20240926	091700	5328102	1893	1893	1893	1893	0
599	20240926	091600	5328102	1893	1893	1893	1893	0
600	20240926	091500	5328102	1893	1893	1893	1893	0
601	20240926	091400	5328102	1893	1893	1893	1893	20
602	20240926	091300	5290242	1893	1891	1893	1891	20
603	20240926	091200	5252402	1893	1893	1893	1893	0
604	20240926	091100	5252402	1893	1893	1893	1893	1
605	20240926	091000	5250509	1896	1896	1896	1896	0
606	20240926	090900	5250509	1896	1896	1896	1896	0
607	20240926	090800	5250509	1896	1896	1896	1896	0
608	20240926	090700	5250509	1896	1896	1896	1896	1
609	20240926	090600	5248613	1904	1904	1904	1904	0
610	20240926	090500	5248613	1904	1904	1904	1904	0
611	20240926	090400	5248613	1904	1904	1904	1904	0
612	20240926	090300	5248613	1904	1904	1904	1904	0
613	20240926	090200	5248613	1904	1904	1904	1904	0
614	20240926	090100	5248613	1904	1896	1904	1896	100
615	20240926	090000	5058747	1896	1882	1896	1877	2689