KissMeData/239340/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	205200	99095225	1905	1905	1905	1905	1256
3	20240926	205100	99095225	1905	1905	1905	1905	0
4	20240926	205000	99095225	1905	1905	1905	1905	0
5	20240926	204900	99095225	1905	1905	1905	1905	0
6	20240926	204800	99095225	1905	1905	1905	1905	0
7	20240926	204700	99095225	1905	1905	1905	1905	0
8	20240926	204600	99095225	1905	1905	1905	1905	0
9	20240926	204500	99095225	1905	1905	1905	1905	0
10	20240926	204400	99095225	1905	1905	1905	1905	0
11	20240926	204300	99095225	1905	1905	1905	1905	0
12	20240926	204200	99095225	1905	1905	1905	1905	0
13	20240926	204100	99095225	1905	1905	1905	1905	0
14	20240926	204000	99095225	1905	1905	1905	1905	0
15	20240926	203900	99095225	1905	1905	1905	1905	0
16	20240926	203800	99095225	1905	1905	1905	1905	0
17	20240926	203700	99095225	1905	1905	1905	1905	0
18	20240926	203600	99095225	1905	1905	1905	1905	0
19	20240926	203500	99095225	1905	1905	1905	1905	0
20	20240926	203400	99095225	1905	1905	1905	1905	0
21	20240926	203300	99095225	1905	1905	1905	1905	0
22	20240926	203200	99095225	1905	1905	1905	1905	0
23	20240926	203100	99095225	1905	1905	1905	1905	0
24	20240926	203000	99095225	1905	1905	1905	1905	0
25	20240926	202900	99095225	1905	1905	1905	1905	0
26	20240926	202800	99095225	1905	1905	1905	1905	0
27	20240926	202700	99095225	1905	1905	1905	1905	0
28	20240926	202600	99095225	1905	1905	1905	1905	0
29	20240926	202500	99095225	1905	1905	1905	1905	0
30	20240926	202400	99095225	1905	1905	1905	1905	0
31	20240926	202300	99095225	1905	1905	1905	1905	0
32	20240926	202200	99095225	1905	1905	1905	1905	1256
33	20240926	202100	99095225	1905	1905	1905	1905	0
34	20240926	202000	99095225	1905	1905	1905	1905	0
35	20240926	201900	99095225	1905	1905	1905	1905	0
36	20240926	201800	99095225	1905	1905	1905	1905	0
37	20240926	201700	99095225	1905	1905	1905	1905	0
38	20240926	201600	99095225	1905	1905	1905	1905	0
39	20240926	201500	99095225	1905	1905	1905	1905	0
40	20240926	201400	99095225	1905	1905	1905	1905	0
41	20240926	201300	99095225	1905	1905	1905	1905	0
42	20240926	201200	99095225	1905	1905	1905	1905	0
43	20240926	201100	99095225	1905	1905	1905	1905	0
44	20240926	201000	99095225	1905	1905	1905	1905	0
45	20240926	200900	99095225	1905	1905	1905	1905	0
46	20240926	200800	99095225	1905	1905	1905	1905	0
47	20240926	200700	99095225	1905	1905	1905	1905	0
48	20240926	200600	99095225	1905	1905	1905	1905	0
49	20240926	200500	99095225	1905	1905	1905	1905	0
50	20240926	200400	99095225	1905	1905	1905	1905	0
51	20240926	200300	99095225	1905	1905	1905	1905	0
52	20240926	200200	99095225	1905	1905	1905	1905	0
53	20240926	200100	99095225	1905	1905	1905	1905	0
54	20240926	200000	99095225	1905	1905	1905	1905	0
55	20240926	195900	99095225	1905	1905	1905	1905	0
56	20240926	195800	99095225	1905	1905	1905	1905	0
57	20240926	195700	99095225	1905	1905	1905	1905	0
58	20240926	195600	99095225	1905	1905	1905	1905	0
59	20240926	195500	99095225	1905	1905	1905	1905	0
60	20240926	195400	99095225	1905	1905	1905	1905	0
61	20240926	195300	99095225	1905	1905	1905	1905	0
62	20240926	195200	99095225	1905	1905	1905	1905	1256
63	20240926	195100	99095225	1905	1905	1905	1905	0
64	20240926	195000	99095225	1905	1905	1905	1905	0
65	20240926	194900	99095225	1905	1905	1905	1905	0
66	20240926	194800	99095225	1905	1905	1905	1905	0
67	20240926	194700	99095225	1905	1905	1905	1905	0
68	20240926	194600	99095225	1905	1905	1905	1905	0
69	20240926	194500	99095225	1905	1905	1905	1905	0
70	20240926	194400	99095225	1905	1905	1905	1905	0
71	20240926	194300	99095225	1905	1905	1905	1905	0
72	20240926	194200	99095225	1905	1905	1905	1905	0
73	20240926	194100	99095225	1905	1905	1905	1905	0
74	20240926	194000	99095225	1905	1905	1905	1905	0
75	20240926	193900	99095225	1905	1905	1905	1905	0
76	20240926	193800	99095225	1905	1905	1905	1905	0
77	20240926	193700	99095225	1905	1905	1905	1905	0
78	20240926	193600	99095225	1905	1905	1905	1905	0
79	20240926	193500	99095225	1905	1905	1905	1905	0
80	20240926	193400	99095225	1905	1905	1905	1905	0
81	20240926	193300	99095225	1905	1905	1905	1905	0
82	20240926	193200	99095225	1905	1905	1905	1905	0
83	20240926	193100	99095225	1905	1905	1905	1905	0
84	20240926	193000	99095225	1905	1905	1905	1905	0
85	20240926	192900	99095225	1905	1905	1905	1905	0
86	20240926	192800	99095225	1905	1905	1905	1905	0
87	20240926	192700	99095225	1905	1905	1905	1905	0
88	20240926	192600	99095225	1905	1905	1905	1905	0
89	20240926	192500	99095225	1905	1905	1905	1905	0
90	20240926	192400	99095225	1905	1905	1905	1905	0
91	20240926	192300	99095225	1905	1905	1905	1905	0
92	20240926	192200	99095225	1905	1905	1905	1905	1256
93	20240926	192100	99095225	1905	1905	1905	1905	0
94	20240926	192000	99095225	1905	1905	1905	1905	0
95	20240926	191900	99095225	1905	1905	1905	1905	0
96	20240926	191800	99095225	1905	1905	1905	1905	0
97	20240926	191700	99095225	1905	1905	1905	1905	0
98	20240926	191600	99095225	1905	1905	1905	1905	0
99	20240926	191500	99095225	1905	1905	1905	1905	0
100	20240926	191400	99095225	1905	1905	1905	1905	0
101	20240926	191300	99095225	1905	1905	1905	1905	0
102	20240926	191200	99095225	1905	1905	1905	1905	0
103	20240926	191100	99095225	1905	1905	1905	1905	0
104	20240926	191000	99095225	1905	1905	1905	1905	0
105	20240926	190900	99095225	1905	1905	1905	1905	0
106	20240926	190800	99095225	1905	1905	1905	1905	0
107	20240926	190700	99095225	1905	1905	1905	1905	0
108	20240926	190600	99095225	1905	1905	1905	1905	0
109	20240926	190500	99095225	1905	1905	1905	1905	0
110	20240926	190400	99095225	1905	1905	1905	1905	0
111	20240926	190300	99095225	1905	1905	1905	1905	0
112	20240926	190200	99095225	1905	1905	1905	1905	0
113	20240926	190100	99095225	1905	1905	1905	1905	0
114	20240926	190000	99095225	1905	1905	1905	1905	0
115	20240926	185900	99095225	1905	1905	1905	1905	0
116	20240926	185800	99095225	1905	1905	1905	1905	0
117	20240926	185700	99095225	1905	1905	1905	1905	0
118	20240926	185600	99095225	1905	1905	1905	1905	0
119	20240926	185500	99095225	1905	1905	1905	1905	0
120	20240926	185400	99095225	1905	1905	1905	1905	0
121	20240926	185300	99095225	1905	1905	1905	1905	0
122	20240926	185200	99095225	1905	1905	1905	1905	1256
123	20240926	185100	99095225	1905	1905	1905	1905	0
124	20240926	185000	99095225	1905	1905	1905	1905	0
125	20240926	184900	99095225	1905	1905	1905	1905	0
126	20240926	184800	99095225	1905	1905	1905	1905	0
127	20240926	184700	99095225	1905	1905	1905	1905	0
128	20240926	184600	99095225	1905	1905	1905	1905	0
129	20240926	184500	99095225	1905	1905	1905	1905	0
130	20240926	184400	99095225	1905	1905	1905	1905	0
131	20240926	184300	99095225	1905	1905	1905	1905	0
132	20240926	184200	99095225	1905	1905	1905	1905	0
133	20240926	184100	99095225	1905	1905	1905	1905	0
134	20240926	184000	99095225	1905	1905	1905	1905	0
135	20240926	183900	99095225	1905	1905	1905	1905	0
136	20240926	183800	99095225	1905	1905	1905	1905	0
137	20240926	183700	99095225	1905	1905	1905	1905	0
138	20240926	183600	99095225	1905	1905	1905	1905	0
139	20240926	183500	99095225	1905	1905	1905	1905	0
140	20240926	183400	99095225	1905	1905	1905	1905	0
141	20240926	183300	99095225	1905	1905	1905	1905	0
142	20240926	183200	99095225	1905	1905	1905	1905	0
143	20240926	183100	99095225	1905	1905	1905	1905	0
144	20240926	183000	99095225	1905	1905	1905	1905	0
145	20240926	182900	99095225	1905	1905	1905	1905	0
146	20240926	182800	99095225	1905	1905	1905	1905	0
147	20240926	182700	99095225	1905	1905	1905	1905	0
148	20240926	182600	99095225	1905	1905	1905	1905	0
149	20240926	182500	99095225	1905	1905	1905	1905	0
150	20240926	182400	99095225	1905	1905	1905	1905	0
151	20240926	182300	99095225	1905	1905	1905	1905	0
152	20240926	182200	99095225	1905	1905	1905	1905	1256
153	20240926	182100	99095225	1905	1905	1905	1905	0
154	20240926	182000	99095225	1905	1905	1905	1905	0
155	20240926	181900	99095225	1905	1905	1905	1905	0
156	20240926	181800	99095225	1905	1905	1905	1905	0
157	20240926	181700	99095225	1905	1905	1905	1905	0
158	20240926	181600	99095225	1905	1905	1905	1905	0
159	20240926	181500	99095225	1905	1905	1905	1905	0
160	20240926	181400	99095225	1905	1905	1905	1905	0
161	20240926	181300	99095225	1905	1905	1905	1905	0
162	20240926	181200	99095225	1905	1905	1905	1905	0
163	20240926	181100	99095225	1905	1905	1905	1905	0
164	20240926	181000	99095225	1905	1905	1905	1905	0
165	20240926	180900	99095225	1905	1905	1905	1905	0
166	20240926	180800	99095225	1905	1905	1905	1905	0
167	20240926	180700	99095225	1905	1905	1905	1905	0
168	20240926	180600	99095225	1905	1905	1905	1905	0
169	20240926	180500	99095225	1905	1905	1905	1905	0
170	20240926	180400	99095225	1905	1905	1905	1905	0
171	20240926	180300	99095225	1905	1905	1905	1905	0
172	20240926	180200	99095225	1905	1905	1905	1905	0
173	20240926	180100	99095225	1905	1905	1905	1905	0
174	20240926	180000	99095225	1905	1905	1905	1905	0
175	20240926	175900	99095225	1905	1905	1905	1905	0
176	20240926	175800	99095225	1905	1905	1905	1905	0
177	20240926	175700	99095225	1905	1905	1905	1905	0
178	20240926	175600	99095225	1905	1905	1905	1905	0
179	20240926	175500	99095225	1905	1905	1905	1905	0
180	20240926	175400	99095225	1905	1905	1905	1905	0
181	20240926	175300	99095225	1905	1905	1905	1905	0
182	20240926	175200	99095225	1905	1905	1905	1905	1256
183	20240926	175100	99095225	1905	1905	1905	1905	0
184	20240926	175000	99095225	1905	1905	1905	1905	0
185	20240926	174900	99095225	1905	1905	1905	1905	0
186	20240926	174800	99095225	1905	1905	1905	1905	0
187	20240926	174700	99095225	1905	1905	1905	1905	0
188	20240926	174600	99095225	1905	1905	1905	1905	0
189	20240926	174500	99095225	1905	1905	1905	1905	0
190	20240926	174400	99095225	1905	1905	1905	1905	0
191	20240926	174300	99095225	1905	1905	1905	1905	0
192	20240926	174200	99095225	1905	1905	1905	1905	0
193	20240926	174100	99095225	1905	1905	1905	1905	0
194	20240926	174000	99095225	1905	1905	1905	1905	0
195	20240926	173900	99095225	1905	1905	1905	1905	0
196	20240926	173800	99095225	1905	1905	1905	1905	0
197	20240926	173700	99095225	1905	1905	1905	1905	0
198	20240926	173600	99095225	1905	1905	1905	1905	0
199	20240926	173500	99095225	1905	1905	1905	1905	0
200	20240926	173400	99095225	1905	1905	1905	1905	0
201	20240926	173300	99095225	1905	1905	1905	1905	0
202	20240926	173200	99095225	1905	1905	1905	1905	0
203	20240926	173100	99095225	1905	1905	1905	1905	0
204	20240926	173000	99095225	1905	1905	1905	1905	0
205	20240926	172900	99095225	1905	1905	1905	1905	0
206	20240926	172800	99095225	1905	1905	1905	1905	0
207	20240926	172700	99095225	1905	1905	1905	1905	0
208	20240926	172600	99095225	1905	1905	1905	1905	0
209	20240926	172500	99095225	1905	1905	1905	1905	0
210	20240926	172400	99095225	1905	1905	1905	1905	0
211	20240926	172300	99095225	1905	1905	1905	1905	0
212	20240926	172200	99095225	1905	1905	1905	1905	1256
213	20240926	172100	99095225	1905	1905	1905	1905	0
214	20240926	172000	99095225	1905	1905	1905	1905	0
215	20240926	171900	99095225	1905	1905	1905	1905	0
216	20240926	171800	99095225	1905	1905	1905	1905	0
217	20240926	171700	99095225	1905	1905	1905	1905	0
218	20240926	171600	99095225	1905	1905	1905	1905	0
219	20240926	171500	99095225	1905	1905	1905	1905	0
220	20240926	171400	99095225	1905	1905	1905	1905	0
221	20240926	171300	99095225	1905	1905	1905	1905	0
222	20240926	171200	99095225	1905	1905	1905	1905	0
223	20240926	171100	99095225	1905	1905	1905	1905	0
224	20240926	171000	99095225	1905	1905	1905	1905	0
225	20240926	170900	99095225	1905	1905	1905	1905	0
226	20240926	170800	99095225	1905	1905	1905	1905	0
227	20240926	170700	99095225	1905	1905	1905	1905	0
228	20240926	170600	99095225	1905	1905	1905	1905	0
229	20240926	170500	99095225	1905	1905	1905	1905	0
230	20240926	170400	99095225	1905	1905	1905	1905	0
231	20240926	170300	99095225	1905	1905	1905	1905	0
232	20240926	170200	99095225	1905	1905	1905	1905	0
233	20240926	170100	99095225	1905	1905	1905	1905	0
234	20240926	170000	99095225	1905	1905	1905	1905	0
235	20240926	165900	99095225	1905	1905	1905	1905	0
236	20240926	165800	99095225	1905	1905	1905	1905	0
237	20240926	165700	99095225	1905	1905	1905	1905	0
238	20240926	165600	99095225	1905	1905	1905	1905	0
239	20240926	165500	99095225	1905	1905	1905	1905	0
240	20240926	165400	99095225	1905	1905	1905	1905	0
241	20240926	165300	99095225	1905	1905	1905	1905	0
242	20240926	165200	99095225	1905	1905	1905	1905	1256
243	20240926	165100	99095225	1905	1905	1905	1905	0
244	20240926	165000	99095225	1905	1905	1905	1905	0
245	20240926	164900	99095225	1905	1905	1905	1905	0
246	20240926	164800	99095225	1905	1905	1905	1905	0
247	20240926	164700	99095225	1905	1905	1905	1905	0
248	20240926	164600	99095225	1905	1905	1905	1905	0
249	20240926	164500	99095225	1905	1905	1905	1905	0
250	20240926	164400	99095225	1905	1905	1905	1905	0
251	20240926	164300	99095225	1905	1905	1905	1905	0
252	20240926	164200	99095225	1905	1905	1905	1905	0
253	20240926	164100	99095225	1905	1905	1905	1905	0
254	20240926	164000	99095225	1905	1905	1905	1905	0
255	20240926	163900	99095225	1905	1905	1905	1905	0
256	20240926	163800	99095225	1905	1905	1905	1905	0
257	20240926	163700	99095225	1905	1905	1905	1905	0
258	20240926	163600	99095225	1905	1905	1905	1905	0
259	20240926	163500	99095225	1905	1905	1905	1905	0
260	20240926	163400	99095225	1905	1905	1905	1905	0
261	20240926	163300	99095225	1905	1905	1905	1905	0
262	20240926	163200	99095225	1905	1905	1905	1905	0
263	20240926	163100	99095225	1905	1905	1905	1905	0
264	20240926	163000	99095225	1905	1905	1905	1905	0
265	20240926	162900	99095225	1905	1905	1905	1905	0
266	20240926	162800	99095225	1905	1905	1905	1905	0
267	20240926	162700	99095225	1905	1905	1905	1905	0
268	20240926	162600	99095225	1905	1905	1905	1905	0
269	20240926	162500	99095225	1905	1905	1905	1905	0
270	20240926	162400	99095225	1905	1905	1905	1905	0
271	20240926	162300	99095225	1905	1905	1905	1905	0
272	20240926	162200	99095225	1905	1905	1905	1905	1256
273	20240926	162100	99095225	1905	1905	1905	1905	0
274	20240926	162000	99095225	1905	1905	1905	1905	0
275	20240926	161900	99095225	1905	1905	1905	1905	0
276	20240926	161800	99095225	1905	1905	1905	1905	0
277	20240926	161700	99095225	1905	1905	1905	1905	0
278	20240926	161600	99095225	1905	1905	1905	1905	0
279	20240926	161500	99095225	1905	1905	1905	1905	0
280	20240926	161400	99095225	1905	1905	1905	1905	0
281	20240926	161300	99095225	1905	1905	1905	1905	0
282	20240926	161200	99095225	1905	1905	1905	1905	0
283	20240926	161100	99095225	1905	1905	1905	1905	0
284	20240926	161000	99095225	1905	1905	1905	1905	0
285	20240926	160900	99095225	1905	1905	1905	1905	0
286	20240926	160800	99095225	1905	1905	1905	1905	0
287	20240926	160700	99095225	1905	1905	1905	1905	0
288	20240926	160600	99095225	1905	1905	1905	1905	0
289	20240926	160500	99095225	1905	1905	1905	1905	0
290	20240926	160400	99095225	1905	1905	1905	1905	0
291	20240926	160300	99095225	1905	1905	1905	1905	0
292	20240926	160200	99095225	1905	1905	1905	1905	0
293	20240926	160100	99095225	1905	1905	1905	1905	0
294	20240926	160000	99095225	1905	1905	1905	1905	0
295	20240926	155900	99095225	1905	1905	1905	1905	0
296	20240926	155800	99095225	1905	1905	1905	1905	0
297	20240926	155700	99095225	1905	1905	1905	1905	0
298	20240926	155600	99095225	1905	1905	1905	1905	0
299	20240926	155500	99095225	1905	1905	1905	1905	0
300	20240926	155400	99095225	1905	1905	1905	1905	0
301	20240926	155300	99095225	1905	1905	1905	1905	0
302	20240926	155200	99095225	1905	1905	1905	1905	1256
303	20240926	155100	99095225	1905	1905	1905	1905	0
304	20240926	155000	99095225	1905	1905	1905	1905	0
305	20240926	154900	99095225	1905	1905	1905	1905	0
306	20240926	154800	99095225	1905	1905	1905	1905	0
307	20240926	154700	99095225	1905	1905	1905	1905	0
308	20240926	154600	99095225	1905	1905	1905	1905	0
309	20240926	154500	99095225	1905	1905	1905	1905	0
310	20240926	154400	99095225	1905	1905	1905	1905	0
311	20240926	154300	99095225	1905	1905	1905	1905	0
312	20240926	154200	99095225	1905	1905	1905	1905	0
313	20240926	154100	99095225	1905	1905	1905	1905	0
314	20240926	154000	99095225	1905	1905	1905	1905	0
315	20240926	153900	99095225	1905	1905	1905	1905	0
316	20240926	153800	99095225	1905	1905	1905	1905	0
317	20240926	153700	99095225	1905	1905	1905	1905	0
318	20240926	153600	99095225	1905	1905	1905	1905	0
319	20240926	153500	99095225	1905	1905	1905	1905	0
320	20240926	153400	99095225	1905	1905	1905	1905	0
321	20240926	153300	99095225	1905	1905	1905	1905	0
322	20240926	153200	99095225	1905	1905	1905	1905	0
323	20240926	153100	99095225	1905	1905	1905	1905	0
324	20240926	153000	99095225	1905	1905	1905	1905	1256
325	20240926	152900	96702545	1905	1905	1905	1905	0
326	20240926	152800	96702545	1905	1905	1905	1905	0
327	20240926	152700	96702545	1905	1905	1905	1905	0
328	20240926	152600	96702545	1905	1905	1905	1905	0
329	20240926	152500	96702545	1905	1905	1905	1905	0
330	20240926	152400	96702545	1905	1905	1905	1905	0
331	20240926	152300	96702545	1905	1905	1905	1905	0
332	20240926	152200	96702545	1905	1905	1905	1905	0
333	20240926	152100	96702545	1905	1905	1905	1905	0
334	20240926	152000	96702545	1905	1905	1905	1905	0
335	20240926	151900	96702545	1905	1900	1905	1895	1068
336	20240926	151800	94671436	1900	1904	1904	1900	6
337	20240926	151700	94660016	1900	1900	1900	1900	0
338	20240926	151600	94660016	1900	1900	1900	1900	99
339	20240926	151500	94471916	1900	1900	1900	1900	1
340	20240926	151400	94470016	1904	1902	1904	1902	15
341	20240926	151300	94441479	1902	1901	1902	1901	529
342	20240926	151200	93435848	1900	1900	1900	1900	687
343	20240926	151100	92130548	1899	1892	1899	1892	4091
344	20240926	151000	84370779	1893	1893	1894	1893	384
345	20240926	150900	83643583	1892	1892	1892	1892	50
346	20240926	150800	83548983	1892	1892	1892	1892	0
347	20240926	150700	83548983	1892	1892	1892	1892	1
348	20240926	150600	83547091	1894	1894	1894	1894	50
349	20240926	150500	83452391	1893	1893	1893	1893	0
350	20240926	150400	83452391	1893	1893	1893	1893	983
351	20240926	150300	81591572	1893	1893	1893	1893	100
352	20240926	150200	81402272	1881	1881	1881	1881	400
353	20240926	150100	80649872	1893	1893	1893	1893	0
354	20240926	150000	80649872	1893	1893	1893	1893	0
355	20240926	145900	80649872	1893	1893	1893	1893	0
356	20240926	145800	80649872	1893	1893	1893	1893	0
357	20240926	145700	80649872	1893	1893	1893	1893	0
358	20240926	145600	80649872	1893	1893	1893	1893	1059
359	20240926	145500	78645185	1893	1892	1893	1892	153
360	20240926	145400	78355676	1880	1880	1880	1880	0
361	20240926	145300	78355676	1880	1882	1882	1880	300
362	20240926	145200	77791606	1892	1892	1892	1892	0
363	20240926	145100	77791606	1892	1892	1892	1892	1
364	20240926	145000	77789714	1882	1882	1882	1882	300
365	20240926	144900	77225114	1880	1880	1880	1880	0
366	20240926	144800	77225114	1880	1880	1880	1880	0
367	20240926	144700	77225114	1880	1880	1880	1880	300
368	20240926	144600	76661114	1893	1893	1893	1893	0
369	20240926	144500	76661114	1893	1893	1893	1893	0
370	20240926	144400	76661114	1893	1893	1893	1893	0
371	20240926	144300	76661114	1893	1893	1893	1893	280
372	20240926	144200	76131074	1893	1893	1893	1893	0
373	20240926	144100	76131074	1893	1893	1893	1893	0
374	20240926	144000	76131074	1893	1893	1893	1893	0
375	20240926	143900	76131074	1893	1893	1893	1893	0
376	20240926	143800	76131074	1893	1893	1893	1893	0
377	20240926	143700	76131074	1893	1893	1893	1893	0
378	20240926	143600	76131074	1893	1893	1893	1893	0
379	20240926	143500	76131074	1893	1893	1893	1893	1
380	20240926	143400	76129181	1880	1880	1880	1880	0
381	20240926	143300	76129181	1880	1880	1880	1880	0
382	20240926	143200	76129181	1880	1880	1880	1880	0
383	20240926	143100	76129181	1880	1880	1880	1880	0
384	20240926	143000	76129181	1880	1880	1880	1880	0
385	20240926	142900	76129181	1880	1880	1880	1880	0
386	20240926	142800	76129181	1880	1880	1880	1880	5
387	20240926	142700	76119781	1893	1893	1893	1893	0
388	20240926	142600	76119781	1893	1893	1893	1893	0
389	20240926	142500	76119781	1893	1893	1893	1893	1
390	20240926	142400	76117888	1885	1885	1885	1885	0
391	20240926	142300	76117888	1885	1885	1885	1885	0
392	20240926	142200	76117888	1885	1885	1885	1885	300
393	20240926	142100	75552388	1885	1885	1885	1885	0
394	20240926	142000	75552388	1885	1885	1885	1885	0
395	20240926	141900	75552388	1885	1886	1886	1885	5400
396	20240926	141800	65373264	1894	1894	1894	1894	0
397	20240926	141700	65373264	1894	1894	1894	1894	0
398	20240926	141600	65373264	1894	1894	1894	1894	0
399	20240926	141500	65373264	1894	1894	1894	1894	52
400	20240926	141400	65274776	1894	1894	1894	1894	0
401	20240926	141300	65274776	1894	1894	1894	1894	0
402	20240926	141200	65274776	1894	1894	1894	1894	1
403	20240926	141100	65272882	1886	1886	1886	1886	0
404	20240926	141000	65272882	1886	1886	1886	1886	16
405	20240926	140900	65242706	1895	1895	1895	1895	1
406	20240926	140800	65240811	1884	1884	1884	1884	299
407	20240926	140700	64677495	1884	1884	1884	1884	0
408	20240926	140600	64677495	1884	1884	1884	1884	1
409	20240926	140500	64675611	1882	1877	1882	1877	2
410	20240926	140400	64671852	1884	1884	1884	1884	0
411	20240926	140300	64671852	1884	1884	1884	1884	0
412	20240926	140200	64671852	1884	1884	1884	1884	0
413	20240926	140100	64671852	1884	1884	1884	1884	0
414	20240926	140000	64671852	1884	1884	1884	1884	0
415	20240926	135900	64671852	1884	1884	1884	1884	0
416	20240926	135800	64671852	1884	1884	1884	1884	0
417	20240926	135700	64671852	1884	1884	1884	1884	3
418	20240926	135600	64666200	1884	1884	1884	1884	550
419	20240926	135500	63630000	1895	1895	1895	1895	0
420	20240926	135400	63630000	1895	1895	1895	1895	0
421	20240926	135300	63630000	1895	1895	1895	1895	1
422	20240926	135200	63628105	1884	1884	1884	1884	50
423	20240926	135100	63533905	1884	1885	1885	1884	300
424	20240926	135000	62968485	1884	1890	1890	1884	3305
425	20240926	134900	56737809	1897	1897	1897	1897	0
426	20240926	134800	56737809	1897	1897	1897	1897	0
427	20240926	134700	56737809	1897	1897	1897	1897	0
428	20240926	134600	56737809	1897	1896	1897	1896	2
429	20240926	134500	56734016	1890	1890	1890	1890	0
430	20240926	134400	56734016	1890	1890	1890	1890	0
431	20240926	134300	56734016	1890	1890	1890	1890	500
432	20240926	134200	55789016	1895	1895	1895	1895	0
433	20240926	134100	55789016	1895	1895	1895	1895	0
434	20240926	134000	55789016	1895	1895	1895	1895	118
435	20240926	133900	55565406	1895	1895	1895	1895	12
436	20240926	133800	55542666	1895	1895	1895	1895	170
437	20240926	133700	55220516	1895	1895	1895	1895	0
438	20240926	133600	55220516	1895	1895	1895	1895	0
439	20240926	133500	55220516	1895	1895	1895	1895	0
440	20240926	133400	55220516	1895	1895	1895	1895	50
441	20240926	133300	55125766	1895	1895	1895	1895	0
442	20240926	133200	55125766	1895	1894	1895	1894	100
443	20240926	133100	54936293	1894	1894	1894	1894	0
444	20240926	133000	54936293	1894	1894	1894	1894	2
445	20240926	132900	54932505	1877	1877	1877	1877	0
446	20240926	132800	54932505	1877	1877	1877	1877	0
447	20240926	132700	54932505	1877	1877	1877	1877	0
448	20240926	132600	54932505	1877	1877	1877	1877	0
449	20240926	132500	54932505	1877	1877	1877	1877	253
450	20240926	132400	54457624	1877	1877	1877	1877	0
451	20240926	132300	54457624	1877	1877	1877	1877	0
452	20240926	132200	54457624	1877	1877	1877	1877	0
453	20240926	132100	54457624	1877	1877	1877	1877	0
454	20240926	132000	54457624	1877	1877	1877	1877	156
455	20240926	131900	54164812	1897	1897	1897	1897	0
456	20240926	131800	54164812	1897	1897	1897	1897	0
457	20240926	131700	54164812	1897	1897	1897	1897	0
458	20240926	131600	54164812	1897	1897	1897	1897	0
459	20240926	131500	54164812	1897	1897	1897	1897	1
460	20240926	131400	54162915	1898	1898	1898	1898	0
461	20240926	131300	54162915	1898	1895	1898	1895	122
462	20240926	131200	53931465	1897	1889	1897	1889	572
463	20240926	131100	52848101	1889	1888	1889	1888	163
464	20240926	131000	52540243	1885	1885	1885	1885	0
465	20240926	130900	52540243	1885	1885	1885	1885	0
466	20240926	130800	52540243	1885	1885	1885	1885	0
467	20240926	130700	52540243	1885	1885	1885	1885	0
468	20240926	130600	52540243	1885	1885	1885	1885	30
469	20240926	130500	52483693	1888	1887	1888	1887	440
470	20240926	130400	51652989	1888	1887	1888	1887	100
471	20240926	130300	51464193	1888	1888	1888	1888	0
472	20240926	130200	51464193	1888	1887	1888	1887	100
473	20240926	130100	51275412	1887	1887	1887	1887	0
474	20240926	130000	51275412	1887	1887	1887	1887	0
475	20240926	125900	51275412	1887	1887	1887	1887	1
476	20240926	125800	51273525	1881	1881	1881	1881	0
477	20240926	125700	51273525	1881	1881	1881	1881	0
478	20240926	125600	51273525	1881	1882	1882	1881	40
479	20240926	125500	51198248	1881	1882	1882	1881	196
480	20240926	125400	50829425	1881	1882	1882	1881	300
481	20240926	125300	50264854	1889	1889	1889	1889	0
482	20240926	125200	50264854	1889	1887	1889	1887	10
483	20240926	125100	50245976	1886	1881	1886	1881	2711
484	20240926	125000	45133838	1881	1881	1881	1881	0
485	20240926	124900	45133838	1881	1881	1881	1881	0
486	20240926	124800	45133838	1881	1881	1881	1881	10
487	20240926	124700	45115028	1883	1883	1883	1883	0
488	20240926	124600	45115028	1883	1883	1883	1883	0
489	20240926	124500	45115028	1883	1883	1883	1883	0
490	20240926	124400	45115028	1883	1883	1883	1883	0
491	20240926	124300	45115028	1883	1886	1886	1883	4
492	20240926	124200	45107490	1889	1889	1889	1889	0
493	20240926	124100	45107490	1889	1889	1889	1889	0
494	20240926	124000	45107490	1889	1889	1889	1889	0
495	20240926	123900	45107490	1889	1889	1889	1889	0
496	20240926	123800	45107490	1889	1889	1889	1889	0
497	20240926	123700	45107490	1889	1889	1889	1889	1
498	20240926	123600	45105601	1865	1865	1865	1865	0
499	20240926	123500	45105601	1865	1865	1865	1865	542
500	20240926	123400	44094771	1894	1894	1894	1894	0
501	20240926	123300	44094771	1894	1894	1894	1894	0
502	20240926	123200	44094771	1894	1881	1894	1881	10
503	20240926	123100	44075844	1881	1882	1882	1881	2935
504	20240926	123000	38554955	1882	1882	1882	1882	259
505	20240926	122900	38067517	1895	1895	1895	1895	0
506	20240926	122800	38067517	1895	1896	1896	1895	2
507	20240926	122700	38063726	1897	1897	1897	1897	0
508	20240926	122600	38063726	1897	1896	1897	1896	50
509	20240926	122500	37968916	1898	1898	1898	1898	0
510	20240926	122400	37968916	1898	1894	1898	1894	306
511	20240926	122300	37388553	1894	1894	1894	1894	0
512	20240926	122200	37388553	1894	1895	1895	1894	280
513	20240926	122100	36857983	1895	1895	1895	1895	0
514	20240926	122000	36857983	1895	1890	1895	1890	172
515	20240926	121900	36532794	1891	1888	1891	1888	191
516	20240926	121800	36171894	1887	1885	1887	1882	338
517	20240926	121700	35535054	1881	1881	1883	1881	723
518	20240926	121600	34174765	1882	1882	1882	1882	0
519	20240926	121500	34174765	1882	1874	1882	1874	297
520	20240926	121400	33616247	1873	1867	1873	1867	3571
521	20240926	121300	26935212	1866	1865	1866	1865	156
522	20240926	121200	26644153	1852	1852	1852	1852	0
523	20240926	121100	26644153	1852	1852	1852	1852	0
524	20240926	121000	26644153	1852	1852	1852	1852	54
525	20240926	120900	26544145	1850	1850	1850	1850	0
526	20240926	120800	26544145	1850	1850	1850	1850	0
527	20240926	120700	26544145	1850	1852	1852	1850	1500
528	20240926	120600	23768188	1868	1868	1868	1868	0
529	20240926	120500	23768188	1868	1868	1868	1868	0
530	20240926	120400	23768188	1868	1868	1868	1868	0
531	20240926	120300	23768188	1868	1868	1868	1868	0
532	20240926	120200	23768188	1868	1868	1868	1868	0
533	20240926	120100	23768188	1868	1868	1868	1868	0
534	20240926	120000	23768188	1868	1851	1868	1851	556
535	20240926	115900	22730408	1851	1851	1851	1851	0
536	20240926	115800	22730408	1851	1851	1851	1851	0
537	20240926	115700	22730408	1851	1851	1851	1851	0
538	20240926	115600	22730408	1851	1851	1851	1851	254
539	20240926	115500	22260254	1851	1851	1851	1851	0
540	20240926	115400	22260254	1851	1852	1852	1851	1000
541	20240926	115300	20408781	1852	1852	1852	1852	0
542	20240926	115200	20408781	1852	1852	1852	1852	0
543	20240926	115100	20408781	1852	1852	1852	1852	0
544	20240926	115000	20408781	1852	1852	1852	1852	150
545	20240926	114900	20130981	1868	1868	1868	1868	0
546	20240926	114800	20130981	1868	1868	1868	1868	0
547	20240926	114700	20130981	1868	1868	1868	1868	0
548	20240926	114600	20130981	1868	1868	1868	1868	0
549	20240926	114500	20130981	1868	1868	1868	1868	0
550	20240926	114400	20130981	1868	1868	1868	1868	0
551	20240926	114300	20130981	1868	1868	1868	1868	0
552	20240926	114200	20130981	1868	1868	1868	1868	0
553	20240926	114100	20130981	1868	1868	1868	1868	0
554	20240926	114000	20130981	1868	1868	1868	1868	0
555	20240926	113900	20130981	1868	1868	1868	1868	0
556	20240926	113800	20130981	1868	1868	1868	1868	0
557	20240926	113700	20130981	1868	1868	1868	1868	0
558	20240926	113600	20130981	1868	1868	1868	1868	0
559	20240926	113500	20130981	1868	1868	1868	1868	0
560	20240926	113400	20130981	1868	1868	1868	1868	0
561	20240926	113300	20130981	1868	1868	1868	1868	0
562	20240926	113200	20130981	1868	1868	1868	1868	0
563	20240926	113100	20130981	1868	1868	1868	1868	0
564	20240926	113000	20130981	1868	1868	1868	1868	54
565	20240926	112900	20030109	1864	1864	1864	1864	0
566	20240926	112800	20030109	1864	1863	1864	1863	201
567	20240926	112700	19655456	1851	1851	1851	1851	0
568	20240926	112600	19655456	1851	1852	1852	1851	10
569	20240926	112500	19636939	1864	1864	1864	1864	0
570	20240926	112400	19636939	1864	1864	1864	1864	1
571	20240926	112300	19635075	1852	1852	1852	1852	0
572	20240926	112200	19635075	1852	1852	1852	1852	0
573	20240926	112100	19635075	1852	1852	1852	1852	0
574	20240926	112000	19635075	1852	1852	1852	1852	1739
575	20240926	111900	16414447	1852	1852	1852	1852	0
576	20240926	111800	16414447	1852	1852	1852	1852	0
577	20240926	111700	16414447	1852	1852	1852	1852	100
578	20240926	111600	16229247	1852	1852	1852	1852	150
579	20240926	111500	15951447	1852	1852	1852	1852	0
580	20240926	111400	15951447	1852	1853	1853	1852	100
581	20240926	111300	15766246	1864	1864	1864	1864	30
582	20240926	111200	15710326	1864	1864	1864	1864	10
583	20240926	111100	15691686	1864	1864	1864	1864	0
584	20240926	111000	15691686	1864	1864	1864	1864	0
585	20240926	110900	15691686	1864	1864	1864	1864	0
586	20240926	110800	15691686	1864	1864	1864	1864	0
587	20240926	110700	15691686	1864	1864	1864	1864	0
588	20240926	110600	15691686	1864	1864	1864	1864	0
589	20240926	110500	15691686	1864	1864	1864	1864	0
590	20240926	110400	15691686	1864	1864	1864	1864	0
591	20240926	110300	15691686	1864	1864	1864	1864	0
592	20240926	110200	15691686	1864	1864	1864	1864	0
593	20240926	110100	15691686	1864	1864	1864	1864	0
594	20240926	110000	15691686	1864	1864	1864	1864	0
595	20240926	105900	15691686	1864	1864	1864	1864	0
596	20240926	105800	15691686	1864	1853	1864	1852	1739
597	20240926	105700	12470986	1852	1852	1852	1852	0
598	20240926	105600	12470986	1852	1852	1852	1852	0
599	20240926	105500	12470986	1852	1852	1852	1852	334
600	20240926	105400	11852418	1852	1852	1852	1852	0
601	20240926	105300	11852418	1852	1852	1852	1852	0
602	20240926	105200	11852418	1852	1852	1852	1852	210
603	20240926	105100	11463498	1869	1869	1869	1869	0
604	20240926	105000	11463498	1869	1869	1869	1869	0
605	20240926	104900	11463498	1869	1869	1869	1869	0
606	20240926	104800	11463498	1869	1869	1869	1869	0
607	20240926	104700	11463498	1869	1869	1869	1869	0
608	20240926	104600	11463498	1869	1869	1869	1869	0
609	20240926	104500	11463498	1869	1869	1869	1869	0
610	20240926	104400	11463498	1869	1869	1869	1869	0
611	20240926	104300	11463498	1869	1869	1869	1869	0
612	20240926	104200	11463498	1869	1869	1869	1869	0
613	20240926	104100	11463498	1869	1869	1869	1869	0
614	20240926	104000	11463498	1869	1869	1869	1869	0
615	20240926	103900	11463498	1869	1869	1869	1869	0
616	20240926	103800	11463498	1869	1869	1869	1869	0
617	20240926	103700	11463498	1869	1869	1869	1869	0
618	20240926	103600	11463498	1869	1869	1869	1869	0
619	20240926	103500	11463498	1869	1869	1869	1869	0
620	20240926	103400	11463498	1869	1869	1869	1869	0
621	20240926	103300	11463498	1869	1869	1869	1869	0
622	20240926	103200	11463498	1869	1869	1869	1869	0
623	20240926	103100	11463498	1869	1869	1869	1869	0
624	20240926	103000	11463498	1869	1869	1869	1869	0
625	20240926	102900	11463498	1869	1869	1869	1869	0
626	20240926	102800	11463498	1869	1869	1869	1869	0
627	20240926	102700	11463498	1869	1866	1869	1866	10
628	20240926	102600	11444817	1866	1850	1866	1850	11
629	20240926	102500	11424451	1850	1850	1850	1850	208
630	20240926	102400	11039651	1868	1868	1868	1868	0
631	20240926	102300	11039651	1868	1868	1868	1868	0
632	20240926	102200	11039651	1868	1868	1868	1868	0
633	20240926	102100	11039651	1868	1868	1868	1868	0
634	20240926	102000	11039651	1868	1868	1868	1868	0
635	20240926	101900	11039651	1868	1852	1868	1850	154
636	20240926	101800	10754599	1871	1871	1871	1871	0
637	20240926	101700	10754599	1871	1871	1871	1871	0
638	20240926	101600	10754599	1871	1871	1871	1871	0
639	20240926	101500	10754599	1871	1871	1871	1871	0
640	20240926	101400	10754599	1871	1871	1871	1871	1
641	20240926	101300	10752728	1852	1852	1852	1852	0
642	20240926	101200	10752728	1852	1852	1852	1852	0
643	20240926	101100	10752728	1852	1852	1852	1852	5
644	20240926	101000	10743468	1852	1852	1852	1852	0
645	20240926	100900	10743468	1852	1852	1852	1852	0
646	20240926	100800	10743468	1852	1852	1852	1852	0
647	20240926	100700	10743468	1852	1861	1861	1852	55
648	20240926	100600	10641563	1861	1861	1861	1861	0
649	20240926	100500	10641563	1861	1861	1861	1861	62
650	20240926	100400	10526181	1872	1872	1872	1872	0
651	20240926	100300	10526181	1872	1872	1872	1872	0
652	20240926	100200	10526181	1872	1872	1872	1872	0
653	20240926	100100	10526181	1872	1872	1872	1872	1
654	20240926	100000	10524309	1861	1861	1861	1861	0
655	20240926	095900	10524309	1861	1861	1861	1861	0
656	20240926	095800	10524309	1861	1861	1861	1861	0
657	20240926	095700	10524309	1861	1861	1861	1861	25
658	20240926	095600	10477784	1872	1872	1872	1872	1
659	20240926	095500	10475912	1872	1872	1872	1872	0
660	20240926	095400	10475912	1872	1872	1872	1872	0
661	20240926	095300	10475912	1872	1872	1872	1872	0
662	20240926	095200	10475912	1872	1872	1872	1872	0
663	20240926	095100	10475912	1872	1872	1872	1872	0
664	20240926	095000	10475912	1872	1872	1872	1872	1
665	20240926	094900	10474040	1861	1861	1861	1861	0
666	20240926	094800	10474040	1861	1861	1861	1861	4
667	20240926	094700	10466596	1861	1861	1861	1861	0
668	20240926	094600	10466596	1861	1861	1861	1861	20
669	20240926	094500	10429376	1873	1873	1873	1873	0
670	20240926	094400	10429376	1873	1873	1873	1873	0
671	20240926	094300	10429376	1873	1873	1873	1873	0
672	20240926	094200	10429376	1873	1873	1873	1873	0
673	20240926	094100	10429376	1873	1873	1873	1873	0
674	20240926	094000	10429376	1873	1873	1873	1873	4
675	20240926	093900	10421884	1873	1872	1873	1872	35
676	20240926	093800	10356363	1872	1872	1872	1872	0
677	20240926	093700	10356363	1872	1872	1872	1872	0
678	20240926	093600	10356363	1872	1871	1872	1871	466
679	20240926	093500	9484043	1872	1872	1872	1872	0
680	20240926	093400	9484043	1872	1872	1872	1872	0
681	20240926	093300	9484043	1872	1872	1872	1872	0
682	20240926	093200	9484043	1872	1872	1872	1872	0
683	20240926	093100	9484043	1872	1872	1872	1872	0
684	20240926	093000	9484043	1872	1872	1872	1872	10
685	20240926	092900	9465323	1873	1873	1873	1873	0
686	20240926	092800	9465323	1873	1873	1873	1873	100
687	20240926	092700	9278023	1873	1873	1873	1873	0
688	20240926	092600	9278023	1873	1862	1873	1861	201
689	20240926	092500	8903892	1862	1862	1862	1862	0
690	20240926	092400	8903892	1862	1862	1862	1862	189
691	20240926	092300	8551974	1878	1878	1878	1878	0
692	20240926	092200	8551974	1878	1878	1878	1878	5
693	20240926	092100	8542584	1878	1878	1878	1878	1
694	20240926	092000	8540706	1862	1862	1862	1862	10
695	20240926	091900	8522086	1881	1881	1881	1881	0
696	20240926	091800	8522086	1881	1881	1881	1881	1
697	20240926	091700	8520205	1862	1862	1862	1862	0
698	20240926	091600	8520205	1862	1862	1862	1862	15
699	20240926	091500	8492275	1862	1862	1862	1862	0
700	20240926	091400	8492275	1862	1862	1862	1862	100
701	20240926	091300	8306075	1862	1862	1862	1862	2
702	20240926	091200	8302351	1887	1887	1887	1887	0
703	20240926	091100	8302351	1887	1887	1887	1887	1
704	20240926	091000	8300464	1845	1845	1845	1845	0
705	20240926	090900	8300464	1845	1845	1845	1845	0
706	20240926	090800	8300464	1845	1887	1887	1845	1417
707	20240926	090700	5638601	1888	1865	1888	1859	204
708	20240926	090600	5257669	1865	1865	1865	1865	0
709	20240926	090500	5257669	1865	1865	1865	1865	82
710	20240926	090400	5104739	1865	1899	1899	1865	276
711	20240926	090300	4588639	1899	1866	1900	1866	1304
712	20240926	090200	2116816	1865	1865	1865	1865	100
713	20240926	090100	1930316	1860	1858	1860	1858	95
714	20240926	090000	1753664	1858	1844	1858	1844	951