KissMeData/217500/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	204500	40481440	1871	1871	1871	1871	628
3	20240925	204400	40481440	1871	1871	1871	1871	0
4	20240925	204300	40481440	1871	1871	1871	1871	0
5	20240925	204200	40481440	1871	1871	1871	1871	0
6	20240925	204100	40481440	1871	1871	1871	1871	0
7	20240925	204000	40481440	1871	1871	1871	1871	0
8	20240925	203900	40481440	1871	1871	1871	1871	0
9	20240925	203800	40481440	1871	1871	1871	1871	0
10	20240925	203700	40481440	1871	1871	1871	1871	0
11	20240925	203600	40481440	1871	1871	1871	1871	0
12	20240925	203500	40481440	1871	1871	1871	1871	0
13	20240925	203400	40481440	1871	1871	1871	1871	0
14	20240925	203300	40481440	1871	1871	1871	1871	0
15	20240925	203200	40481440	1871	1871	1871	1871	0
16	20240925	203100	40481440	1871	1871	1871	1871	0
17	20240925	203000	40481440	1871	1871	1871	1871	0
18	20240925	202900	40481440	1871	1871	1871	1871	0
19	20240925	202800	40481440	1871	1871	1871	1871	0
20	20240925	202700	40481440	1871	1871	1871	1871	0
21	20240925	202600	40481440	1871	1871	1871	1871	0
22	20240925	202500	40481440	1871	1871	1871	1871	0
23	20240925	202400	40481440	1871	1871	1871	1871	0
24	20240925	202300	40481440	1871	1871	1871	1871	0
25	20240925	202200	40481440	1871	1871	1871	1871	0
26	20240925	202100	40481440	1871	1871	1871	1871	0
27	20240925	202000	40481440	1871	1871	1871	1871	0
28	20240925	201900	40481440	1871	1871	1871	1871	0
29	20240925	201800	40481440	1871	1871	1871	1871	0
30	20240925	201700	40481440	1871	1871	1871	1871	0
31	20240925	201600	40481440	1871	1871	1871	1871	0
32	20240925	201500	40481440	1871	1871	1871	1871	628
33	20240925	201400	40481440	1871	1871	1871	1871	0
34	20240925	201300	40481440	1871	1871	1871	1871	0
35	20240925	201200	40481440	1871	1871	1871	1871	0
36	20240925	201100	40481440	1871	1871	1871	1871	0
37	20240925	201000	40481440	1871	1871	1871	1871	0
38	20240925	200900	40481440	1871	1871	1871	1871	0
39	20240925	200800	40481440	1871	1871	1871	1871	0
40	20240925	200700	40481440	1871	1871	1871	1871	0
41	20240925	200600	40481440	1871	1871	1871	1871	0
42	20240925	200500	40481440	1871	1871	1871	1871	0
43	20240925	200400	40481440	1871	1871	1871	1871	0
44	20240925	200300	40481440	1871	1871	1871	1871	0
45	20240925	200200	40481440	1871	1871	1871	1871	0
46	20240925	200100	40481440	1871	1871	1871	1871	0
47	20240925	200000	40481440	1871	1871	1871	1871	0
48	20240925	195900	40481440	1871	1871	1871	1871	0
49	20240925	195800	40481440	1871	1871	1871	1871	0
50	20240925	195700	40481440	1871	1871	1871	1871	0
51	20240925	195600	40481440	1871	1871	1871	1871	0
52	20240925	195500	40481440	1871	1871	1871	1871	0
53	20240925	195400	40481440	1871	1871	1871	1871	0
54	20240925	195300	40481440	1871	1871	1871	1871	0
55	20240925	195200	40481440	1871	1871	1871	1871	0
56	20240925	195100	40481440	1871	1871	1871	1871	0
57	20240925	195000	40481440	1871	1871	1871	1871	0
58	20240925	194900	40481440	1871	1871	1871	1871	0
59	20240925	194800	40481440	1871	1871	1871	1871	0
60	20240925	194700	40481440	1871	1871	1871	1871	0
61	20240925	194600	40481440	1871	1871	1871	1871	0
62	20240925	194500	40481440	1871	1871	1871	1871	628
63	20240925	194400	40481440	1871	1871	1871	1871	0
64	20240925	194300	40481440	1871	1871	1871	1871	0
65	20240925	194200	40481440	1871	1871	1871	1871	0
66	20240925	194100	40481440	1871	1871	1871	1871	0
67	20240925	194000	40481440	1871	1871	1871	1871	0
68	20240925	193900	40481440	1871	1871	1871	1871	0
69	20240925	193800	40481440	1871	1871	1871	1871	0
70	20240925	193700	40481440	1871	1871	1871	1871	0
71	20240925	193600	40481440	1871	1871	1871	1871	0
72	20240925	193500	40481440	1871	1871	1871	1871	0
73	20240925	193400	40481440	1871	1871	1871	1871	0
74	20240925	193300	40481440	1871	1871	1871	1871	0
75	20240925	193200	40481440	1871	1871	1871	1871	0
76	20240925	193100	40481440	1871	1871	1871	1871	0
77	20240925	193000	40481440	1871	1871	1871	1871	0
78	20240925	192900	40481440	1871	1871	1871	1871	0
79	20240925	192800	40481440	1871	1871	1871	1871	0
80	20240925	192700	40481440	1871	1871	1871	1871	0
81	20240925	192600	40481440	1871	1871	1871	1871	0
82	20240925	192500	40481440	1871	1871	1871	1871	0
83	20240925	192400	40481440	1871	1871	1871	1871	0
84	20240925	192300	40481440	1871	1871	1871	1871	0
85	20240925	192200	40481440	1871	1871	1871	1871	0
86	20240925	192100	40481440	1871	1871	1871	1871	0
87	20240925	192000	40481440	1871	1871	1871	1871	0
88	20240925	191900	40481440	1871	1871	1871	1871	0
89	20240925	191800	40481440	1871	1871	1871	1871	0
90	20240925	191700	40481440	1871	1871	1871	1871	0
91	20240925	191600	40481440	1871	1871	1871	1871	0
92	20240925	191500	40481440	1871	1871	1871	1871	628
93	20240925	191400	40481440	1871	1871	1871	1871	0
94	20240925	191300	40481440	1871	1871	1871	1871	0
95	20240925	191200	40481440	1871	1871	1871	1871	0
96	20240925	191100	40481440	1871	1871	1871	1871	0
97	20240925	191000	40481440	1871	1871	1871	1871	0
98	20240925	190900	40481440	1871	1871	1871	1871	0
99	20240925	190800	40481440	1871	1871	1871	1871	0
100	20240925	190700	40481440	1871	1871	1871	1871	0
101	20240925	190600	40481440	1871	1871	1871	1871	0
102	20240925	190500	40481440	1871	1871	1871	1871	0
103	20240925	190400	40481440	1871	1871	1871	1871	0
104	20240925	190300	40481440	1871	1871	1871	1871	0
105	20240925	190200	40481440	1871	1871	1871	1871	0
106	20240925	190100	40481440	1871	1871	1871	1871	0
107	20240925	190000	40481440	1871	1871	1871	1871	0
108	20240925	185900	40481440	1871	1871	1871	1871	0
109	20240925	185800	40481440	1871	1871	1871	1871	0
110	20240925	185700	40481440	1871	1871	1871	1871	0
111	20240925	185600	40481440	1871	1871	1871	1871	0
112	20240925	185500	40481440	1871	1871	1871	1871	0
113	20240925	185400	40481440	1871	1871	1871	1871	0
114	20240925	185300	40481440	1871	1871	1871	1871	0
115	20240925	185200	40481440	1871	1871	1871	1871	0
116	20240925	185100	40481440	1871	1871	1871	1871	0
117	20240925	185000	40481440	1871	1871	1871	1871	0
118	20240925	184900	40481440	1871	1871	1871	1871	0
119	20240925	184800	40481440	1871	1871	1871	1871	0
120	20240925	184700	40481440	1871	1871	1871	1871	0
121	20240925	184600	40481440	1871	1871	1871	1871	0
122	20240925	184500	40481440	1871	1871	1871	1871	628
123	20240925	184400	40481440	1871	1871	1871	1871	0
124	20240925	184300	40481440	1871	1871	1871	1871	0
125	20240925	184200	40481440	1871	1871	1871	1871	0
126	20240925	184100	40481440	1871	1871	1871	1871	0
127	20240925	184000	40481440	1871	1871	1871	1871	0
128	20240925	183900	40481440	1871	1871	1871	1871	0
129	20240925	183800	40481440	1871	1871	1871	1871	0
130	20240925	183700	40481440	1871	1871	1871	1871	0
131	20240925	183600	40481440	1871	1871	1871	1871	0
132	20240925	183500	40481440	1871	1871	1871	1871	0
133	20240925	183400	40481440	1871	1871	1871	1871	0
134	20240925	183300	40481440	1871	1871	1871	1871	0
135	20240925	183200	40481440	1871	1871	1871	1871	0
136	20240925	183100	40481440	1871	1871	1871	1871	0
137	20240925	183000	40481440	1871	1871	1871	1871	0
138	20240925	182900	40481440	1871	1871	1871	1871	0
139	20240925	182800	40481440	1871	1871	1871	1871	0
140	20240925	182700	40481440	1871	1871	1871	1871	0
141	20240925	182600	40481440	1871	1871	1871	1871	0
142	20240925	182500	40481440	1871	1871	1871	1871	0
143	20240925	182400	40481440	1871	1871	1871	1871	0
144	20240925	182300	40481440	1871	1871	1871	1871	0
145	20240925	182200	40481440	1871	1871	1871	1871	0
146	20240925	182100	40481440	1871	1871	1871	1871	0
147	20240925	182000	40481440	1871	1871	1871	1871	0
148	20240925	181900	40481440	1871	1871	1871	1871	0
149	20240925	181800	40481440	1871	1871	1871	1871	0
150	20240925	181700	40481440	1871	1871	1871	1871	0
151	20240925	181600	40481440	1871	1871	1871	1871	0
152	20240925	181500	40481440	1871	1871	1871	1871	628
153	20240925	181400	40481440	1871	1871	1871	1871	0
154	20240925	181300	40481440	1871	1871	1871	1871	0
155	20240925	181200	40481440	1871	1871	1871	1871	0
156	20240925	181100	40481440	1871	1871	1871	1871	0
157	20240925	181000	40481440	1871	1871	1871	1871	0
158	20240925	180900	40481440	1871	1871	1871	1871	0
159	20240925	180800	40481440	1871	1871	1871	1871	0
160	20240925	180700	40481440	1871	1871	1871	1871	0
161	20240925	180600	40481440	1871	1871	1871	1871	0
162	20240925	180500	40481440	1871	1871	1871	1871	0
163	20240925	180400	40481440	1871	1871	1871	1871	0
164	20240925	180300	40481440	1871	1871	1871	1871	0
165	20240925	180200	40481440	1871	1871	1871	1871	0
166	20240925	180100	40481440	1871	1871	1871	1871	0
167	20240925	180000	40481440	1871	1871	1871	1871	0
168	20240925	175900	40481440	1871	1871	1871	1871	0
169	20240925	175800	40481440	1871	1871	1871	1871	0
170	20240925	175700	40481440	1871	1871	1871	1871	0
171	20240925	175600	40481440	1871	1871	1871	1871	0
172	20240925	175500	40481440	1871	1871	1871	1871	0
173	20240925	175400	40481440	1871	1871	1871	1871	0
174	20240925	175300	40481440	1871	1871	1871	1871	0
175	20240925	175200	40481440	1871	1871	1871	1871	0
176	20240925	175100	40481440	1871	1871	1871	1871	0
177	20240925	175000	40481440	1871	1871	1871	1871	0
178	20240925	174900	40481440	1871	1871	1871	1871	0
179	20240925	174800	40481440	1871	1871	1871	1871	0
180	20240925	174700	40481440	1871	1871	1871	1871	0
181	20240925	174600	40481440	1871	1871	1871	1871	0
182	20240925	174500	40481440	1871	1871	1871	1871	628
183	20240925	174400	40481440	1871	1871	1871	1871	0
184	20240925	174300	40481440	1871	1871	1871	1871	0
185	20240925	174200	40481440	1871	1871	1871	1871	0
186	20240925	174100	40481440	1871	1871	1871	1871	0
187	20240925	174000	40481440	1871	1871	1871	1871	0
188	20240925	173900	40481440	1871	1871	1871	1871	0
189	20240925	173800	40481440	1871	1871	1871	1871	0
190	20240925	173700	40481440	1871	1871	1871	1871	0
191	20240925	173600	40481440	1871	1871	1871	1871	0
192	20240925	173500	40481440	1871	1871	1871	1871	0
193	20240925	173400	40481440	1871	1871	1871	1871	0
194	20240925	173300	40481440	1871	1871	1871	1871	0
195	20240925	173200	40481440	1871	1871	1871	1871	0
196	20240925	173100	40481440	1871	1871	1871	1871	0
197	20240925	173000	40481440	1871	1871	1871	1871	0
198	20240925	172900	40481440	1871	1871	1871	1871	0
199	20240925	172800	40481440	1871	1871	1871	1871	0
200	20240925	172700	40481440	1871	1871	1871	1871	0
201	20240925	172600	40481440	1871	1871	1871	1871	0
202	20240925	172500	40481440	1871	1871	1871	1871	0
203	20240925	172400	40481440	1871	1871	1871	1871	0
204	20240925	172300	40481440	1871	1871	1871	1871	0
205	20240925	172200	40481440	1871	1871	1871	1871	0
206	20240925	172100	40481440	1871	1871	1871	1871	0
207	20240925	172000	40481440	1871	1871	1871	1871	0
208	20240925	171900	40481440	1871	1871	1871	1871	0
209	20240925	171800	40481440	1871	1871	1871	1871	0
210	20240925	171700	40481440	1871	1871	1871	1871	0
211	20240925	171600	40481440	1871	1871	1871	1871	0
212	20240925	171500	40481440	1871	1871	1871	1871	628
213	20240925	171400	40481440	1871	1871	1871	1871	0
214	20240925	171300	40481440	1871	1871	1871	1871	0
215	20240925	171200	40481440	1871	1871	1871	1871	0
216	20240925	171100	40481440	1871	1871	1871	1871	0
217	20240925	171000	40481440	1871	1871	1871	1871	0
218	20240925	170900	40481440	1871	1871	1871	1871	0
219	20240925	170800	40481440	1871	1871	1871	1871	0
220	20240925	170700	40481440	1871	1871	1871	1871	0
221	20240925	170600	40481440	1871	1871	1871	1871	0
222	20240925	170500	40481440	1871	1871	1871	1871	0
223	20240925	170400	40481440	1871	1871	1871	1871	0
224	20240925	170300	40481440	1871	1871	1871	1871	0
225	20240925	170200	40481440	1871	1871	1871	1871	0
226	20240925	170100	40481440	1871	1871	1871	1871	0
227	20240925	170000	40481440	1871	1871	1871	1871	0
228	20240925	165900	40481440	1871	1871	1871	1871	0
229	20240925	165800	40481440	1871	1871	1871	1871	0
230	20240925	165700	40481440	1871	1871	1871	1871	0
231	20240925	165600	40481440	1871	1871	1871	1871	0
232	20240925	165500	40481440	1871	1871	1871	1871	0
233	20240925	165400	40481440	1871	1871	1871	1871	0
234	20240925	165300	40481440	1871	1871	1871	1871	0
235	20240925	165200	40481440	1871	1871	1871	1871	0
236	20240925	165100	40481440	1871	1871	1871	1871	0
237	20240925	165000	40481440	1871	1871	1871	1871	0
238	20240925	164900	40481440	1871	1871	1871	1871	0
239	20240925	164800	40481440	1871	1871	1871	1871	0
240	20240925	164700	40481440	1871	1871	1871	1871	0
241	20240925	164600	40481440	1871	1871	1871	1871	0
242	20240925	164500	40481440	1871	1871	1871	1871	628
243	20240925	164400	40481440	1871	1871	1871	1871	0
244	20240925	164300	40481440	1871	1871	1871	1871	0
245	20240925	164200	40481440	1871	1871	1871	1871	0
246	20240925	164100	40481440	1871	1871	1871	1871	0
247	20240925	164000	40481440	1871	1871	1871	1871	0
248	20240925	163900	40481440	1871	1871	1871	1871	0
249	20240925	163800	40481440	1871	1871	1871	1871	0
250	20240925	163700	40481440	1871	1871	1871	1871	0
251	20240925	163600	40481440	1871	1871	1871	1871	0
252	20240925	163500	40481440	1871	1871	1871	1871	0
253	20240925	163400	40481440	1871	1871	1871	1871	0
254	20240925	163300	40481440	1871	1871	1871	1871	0
255	20240925	163200	40481440	1871	1871	1871	1871	0
256	20240925	163100	40481440	1871	1871	1871	1871	0
257	20240925	163000	40481440	1871	1871	1871	1871	0
258	20240925	162900	40481440	1871	1871	1871	1871	0
259	20240925	162800	40481440	1871	1871	1871	1871	0
260	20240925	162700	40481440	1871	1871	1871	1871	0
261	20240925	162600	40481440	1871	1871	1871	1871	0
262	20240925	162500	40481440	1871	1871	1871	1871	0
263	20240925	162400	40481440	1871	1871	1871	1871	0
264	20240925	162300	40481440	1871	1871	1871	1871	0
265	20240925	162200	40481440	1871	1871	1871	1871	0
266	20240925	162100	40481440	1871	1871	1871	1871	0
267	20240925	162000	40481440	1871	1871	1871	1871	0
268	20240925	161900	40481440	1871	1871	1871	1871	0
269	20240925	161800	40481440	1871	1871	1871	1871	0
270	20240925	161700	40481440	1871	1871	1871	1871	0
271	20240925	161600	40481440	1871	1871	1871	1871	0
272	20240925	161500	40481440	1871	1871	1871	1871	628
273	20240925	161400	40481440	1871	1871	1871	1871	0
274	20240925	161300	40481440	1871	1871	1871	1871	0
275	20240925	161200	40481440	1871	1871	1871	1871	0
276	20240925	161100	40481440	1871	1871	1871	1871	0
277	20240925	161000	40481440	1871	1871	1871	1871	0
278	20240925	160900	40481440	1871	1871	1871	1871	0
279	20240925	160800	40481440	1871	1871	1871	1871	0
280	20240925	160700	40481440	1871	1871	1871	1871	0
281	20240925	160600	40481440	1871	1871	1871	1871	0
282	20240925	160500	40481440	1871	1871	1871	1871	0
283	20240925	160400	40481440	1871	1871	1871	1871	0
284	20240925	160300	40481440	1871	1871	1871	1871	0
285	20240925	160200	40481440	1871	1871	1871	1871	0
286	20240925	160100	40481440	1871	1871	1871	1871	0
287	20240925	160000	40481440	1871	1871	1871	1871	0
288	20240925	155900	40481440	1871	1871	1871	1871	0
289	20240925	155800	40481440	1871	1871	1871	1871	0
290	20240925	155700	40481440	1871	1871	1871	1871	0
291	20240925	155600	40481440	1871	1871	1871	1871	0
292	20240925	155500	40481440	1871	1871	1871	1871	0
293	20240925	155400	40481440	1871	1871	1871	1871	0
294	20240925	155300	40481440	1871	1871	1871	1871	0
295	20240925	155200	40481440	1871	1871	1871	1871	0
296	20240925	155100	40481440	1871	1871	1871	1871	0
297	20240925	155000	40481440	1871	1871	1871	1871	0
298	20240925	154900	40481440	1871	1871	1871	1871	0
299	20240925	154800	40481440	1871	1871	1871	1871	0
300	20240925	154700	40481440	1871	1871	1871	1871	0
301	20240925	154600	40481440	1871	1871	1871	1871	0
302	20240925	154500	40481440	1871	1871	1871	1871	628
303	20240925	154400	40481440	1871	1871	1871	1871	0
304	20240925	154300	40481440	1871	1871	1871	1871	0
305	20240925	154200	40481440	1871	1871	1871	1871	0
306	20240925	154100	40481440	1871	1871	1871	1871	0
307	20240925	154000	40481440	1871	1871	1871	1871	0
308	20240925	153900	40481440	1871	1871	1871	1871	0
309	20240925	153800	40481440	1871	1871	1871	1871	0
310	20240925	153700	40481440	1871	1871	1871	1871	0
311	20240925	153600	40481440	1871	1871	1871	1871	0
312	20240925	153500	40481440	1871	1871	1871	1871	0
313	20240925	153400	40481440	1871	1871	1871	1871	0
314	20240925	153300	40481440	1871	1871	1871	1871	0
315	20240925	153200	40481440	1871	1871	1871	1871	0
316	20240925	153100	40481440	1871	1871	1871	1871	0
317	20240925	153000	40481440	1871	1871	1871	1871	628
318	20240925	152900	39306452	1880	1880	1880	1880	0
319	20240925	152800	39306452	1880	1880	1880	1880	0
320	20240925	152700	39306452	1880	1880	1880	1880	0
321	20240925	152600	39306452	1880	1880	1880	1880	0
322	20240925	152500	39306452	1880	1880	1880	1880	0
323	20240925	152400	39306452	1880	1880	1880	1880	0
324	20240925	152300	39306452	1880	1880	1880	1880	0
325	20240925	152200	39306452	1880	1880	1880	1880	0
326	20240925	152100	39306452	1880	1880	1880	1880	0
327	20240925	152000	39306452	1880	1880	1880	1880	0
328	20240925	151900	39306452	1880	1880	1880	1880	0
329	20240925	151800	39306452	1880	1880	1880	1880	0
330	20240925	151700	39306452	1880	1880	1880	1880	130
331	20240925	151600	39062052	1880	1880	1880	1880	1
332	20240925	151500	39060172	1880	1880	1880	1880	0
333	20240925	151400	39060172	1880	1880	1880	1880	2
334	20240925	151300	39056412	1881	1881	1881	1881	0
335	20240925	151200	39056412	1881	1879	1881	1879	67
336	20240925	151100	38930507	1879	1878	1879	1878	4
337	20240925	151000	38922993	1878	1878	1878	1878	100
338	20240925	150900	38735193	1878	1878	1878	1878	0
339	20240925	150800	38735193	1878	1878	1878	1878	0
340	20240925	150700	38735193	1878	1878	1878	1878	0
341	20240925	150600	38735193	1878	1870	1878	1870	48
342	20240925	150500	38645353	1879	1879	1879	1879	0
343	20240925	150400	38645353	1879	1879	1879	1879	0
344	20240925	150300	38645353	1879	1879	1879	1879	0
345	20240925	150200	38645353	1879	1879	1879	1879	0
346	20240925	150100	38645353	1879	1879	1879	1879	0
347	20240925	150000	38645353	1879	1879	1879	1879	0
348	20240925	145900	38645353	1879	1879	1879	1879	2
349	20240925	145800	38641595	1870	1872	1872	1870	531
350	20240925	145700	37648511	1880	1880	1880	1880	0
351	20240925	145600	37648511	1880	1880	1880	1880	0
352	20240925	145500	37648511	1880	1880	1880	1880	0
353	20240925	145400	37648511	1880	1880	1880	1880	45
354	20240925	145300	37563911	1880	1880	1880	1880	0
355	20240925	145200	37563911	1880	1880	1880	1880	5
356	20240925	145100	37554511	1880	1880	1880	1880	0
357	20240925	145000	37554511	1880	1880	1880	1880	0
358	20240925	144900	37554511	1880	1880	1880	1880	0
359	20240925	144800	37554511	1880	1880	1880	1880	0
360	20240925	144700	37554511	1880	1880	1880	1880	8
361	20240925	144600	37539471	1881	1881	1881	1881	0
362	20240925	144500	37539471	1881	1881	1881	1881	0
363	20240925	144400	37539471	1881	1881	1881	1881	0
364	20240925	144300	37539471	1881	1881	1881	1881	0
365	20240925	144200	37539471	1881	1881	1881	1881	0
366	20240925	144100	37539471	1881	1881	1881	1881	0
367	20240925	144000	37539471	1881	1881	1881	1881	0
368	20240925	143900	37539471	1881	1871	1881	1871	11
369	20240925	143800	37518800	1881	1880	1881	1880	10
370	20240925	143700	37499998	1871	1871	1871	1871	0
371	20240925	143600	37499998	1871	1871	1871	1871	50
372	20240925	143500	37406448	1880	1880	1880	1880	26
373	20240925	143400	37357568	1880	1880	1880	1880	0
374	20240925	143300	37357568	1880	1880	1880	1880	0
375	20240925	143200	37357568	1880	1880	1880	1880	1
376	20240925	143100	37355688	1881	1881	1881	1881	0
377	20240925	143000	37355688	1881	1881	1881	1881	0
378	20240925	142900	37355688	1881	1873	1881	1871	773
379	20240925	142800	35907648	1876	1880	1880	1876	41
380	20240925	142700	35830686	1879	1879	1879	1879	0
381	20240925	142600	35830686	1879	1879	1879	1879	2
382	20240925	142500	35826928	1881	1881	1881	1881	0
383	20240925	142400	35826928	1881	1881	1881	1881	0
384	20240925	142300	35826928	1881	1881	1881	1881	0
385	20240925	142200	35826928	1881	1881	1881	1881	0
386	20240925	142100	35826928	1881	1881	1881	1881	0
387	20240925	142000	35826928	1881	1881	1881	1881	0
388	20240925	141900	35826928	1881	1881	1881	1881	20
389	20240925	141800	35789308	1881	1881	1881	1880	17
390	20240925	141700	35757346	1881	1881	1881	1881	0
391	20240925	141600	35757346	1881	1881	1881	1881	2
392	20240925	141500	35753584	1881	1881	1881	1881	0
393	20240925	141400	35753584	1881	1881	1881	1881	2
394	20240925	141300	35749822	1881	1881	1881	1881	0
395	20240925	141200	35749822	1881	1881	1881	1881	5
396	20240925	141100	35740417	1881	1881	1881	1881	0
397	20240925	141000	35740417	1881	1881	1881	1881	0
398	20240925	140900	35740417	1881	1881	1881	1881	0
399	20240925	140800	35740417	1881	1881	1881	1881	0
400	20240925	140700	35740417	1881	1881	1881	1881	0
401	20240925	140600	35740417	1881	1881	1881	1881	0
402	20240925	140500	35740417	1881	1881	1881	1881	0
403	20240925	140400	35740417	1881	1881	1881	1881	0
404	20240925	140300	35740417	1881	1881	1881	1881	0
405	20240925	140200	35740417	1881	1881	1881	1881	0
406	20240925	140100	35740417	1881	1881	1881	1881	0
407	20240925	140000	35740417	1881	1881	1881	1881	10
408	20240925	135900	35721607	1881	1881	1881	1881	0
409	20240925	135800	35721607	1881	1873	1881	1873	4
410	20240925	135700	35714099	1881	1881	1881	1881	4
411	20240925	135600	35706575	1881	1881	1881	1881	0
412	20240925	135500	35706575	1881	1881	1881	1881	0
413	20240925	135400	35706575	1881	1881	1881	1881	2
414	20240925	135300	35702813	1880	1880	1880	1880	3
415	20240925	135200	35697173	1881	1881	1881	1881	0
416	20240925	135100	35697173	1881	1876	1881	1874	1857
417	20240925	135000	32216258	1881	1881	1881	1881	1
418	20240925	134900	32214377	1881	1881	1881	1881	0
419	20240925	134800	32214377	1881	1881	1881	1881	0
420	20240925	134700	32214377	1881	1881	1881	1881	0
421	20240925	134600	32214377	1881	1881	1881	1881	0
422	20240925	134500	32214377	1881	1881	1881	1881	10
423	20240925	134400	32195567	1881	1881	1881	1881	0
424	20240925	134300	32195567	1881	1881	1881	1881	0
425	20240925	134200	32195567	1881	1881	1881	1881	0
426	20240925	134100	32195567	1881	1881	1881	1881	0
427	20240925	134000	32195567	1881	1881	1881	1881	1
428	20240925	133900	32193686	1881	1881	1881	1881	0
429	20240925	133800	32193686	1881	1881	1881	1881	2
430	20240925	133700	32189924	1881	1881	1881	1881	0
431	20240925	133600	32189924	1881	1881	1881	1881	5
432	20240925	133500	32180519	1881	1881	1881	1881	4
433	20240925	133400	32172995	1881	1881	1881	1881	0
434	20240925	133300	32172995	1881	1881	1881	1881	0
435	20240925	133200	32172995	1881	1881	1881	1881	0
436	20240925	133100	32172995	1881	1881	1881	1881	0
437	20240925	133000	32172995	1881	1881	1881	1881	0
438	20240925	132900	32172995	1881	1881	1881	1881	0
439	20240925	132800	32172995	1881	1881	1881	1881	0
440	20240925	132700	32172995	1881	1881	1881	1881	0
441	20240925	132600	32172995	1881	1881	1881	1881	0
442	20240925	132500	32172995	1881	1881	1881	1881	100
443	20240925	132400	31984895	1882	1882	1882	1882	1410
444	20240925	132300	29331275	1882	1882	1882	1882	0
445	20240925	132200	29331275	1882	1882	1882	1882	0
446	20240925	132100	29331275	1882	1882	1882	1882	0
447	20240925	132000	29331275	1882	1882	1882	1882	1
448	20240925	131900	29329393	1882	1882	1882	1882	2
449	20240925	131800	29325629	1882	1880	1882	1880	71
450	20240925	131700	29192077	1876	1876	1876	1876	1
451	20240925	131600	29190201	1882	1882	1882	1882	2
452	20240925	131500	29186437	1881	1880	1881	1880	25
453	20240925	131400	29139414	1875	1875	1875	1875	0
454	20240925	131300	29139414	1875	1875	1875	1875	0
455	20240925	131200	29139414	1875	1876	1876	1875	100
456	20240925	131100	28951904	1881	1880	1881	1880	24
457	20240925	131000	28906765	1882	1882	1882	1882	0
458	20240925	130900	28906765	1882	1882	1882	1882	0
459	20240925	130800	28906765	1882	1882	1882	1882	0
460	20240925	130700	28906765	1882	1882	1882	1882	0
461	20240925	130600	28906765	1882	1882	1882	1882	0
462	20240925	130500	28906765	1882	1882	1882	1882	0
463	20240925	130400	28906765	1882	1882	1882	1882	0
464	20240925	130300	28906765	1882	1882	1882	1882	0
465	20240925	130200	28906765	1882	1882	1882	1882	0
466	20240925	130100	28906765	1882	1880	1882	1875	222
467	20240925	130000	28490096	1882	1882	1882	1882	0
468	20240925	125900	28490096	1882	1882	1882	1882	0
469	20240925	125800	28490096	1882	1882	1882	1882	0
470	20240925	125700	28490096	1882	1882	1882	1882	0
471	20240925	125600	28490096	1882	1882	1882	1882	0
472	20240925	125500	28490096	1882	1882	1882	1882	0
473	20240925	125400	28490096	1882	1882	1882	1882	0
474	20240925	125300	28490096	1882	1882	1882	1882	0
475	20240925	125200	28490096	1882	1882	1882	1882	0
476	20240925	125100	28490096	1882	1882	1882	1882	0
477	20240925	125000	28490096	1882	1882	1882	1882	0
478	20240925	124900	28490096	1882	1882	1882	1882	0
479	20240925	124800	28490096	1882	1882	1882	1882	0
480	20240925	124700	28490096	1882	1882	1882	1882	0
481	20240925	124600	28490096	1882	1882	1882	1882	1
482	20240925	124500	28488214	1883	1883	1883	1883	0
483	20240925	124400	28488214	1883	1883	1883	1883	0
484	20240925	124300	28488214	1883	1883	1883	1883	0
485	20240925	124200	28488214	1883	1883	1883	1883	0
486	20240925	124100	28488214	1883	1883	1883	1883	0
487	20240925	124000	28488214	1883	1883	1883	1883	0
488	20240925	123900	28488214	1883	1883	1883	1883	0
489	20240925	123800	28488214	1883	1883	1883	1883	0
490	20240925	123700	28488214	1883	1883	1883	1883	0
491	20240925	123600	28488214	1883	1883	1883	1883	0
492	20240925	123500	28488214	1883	1883	1883	1883	0
493	20240925	123400	28488214	1883	1883	1883	1883	0
494	20240925	123300	28488214	1883	1883	1883	1883	0
495	20240925	123200	28488214	1883	1883	1883	1883	0
496	20240925	123100	28488214	1883	1883	1883	1883	0
497	20240925	123000	28488214	1883	1883	1883	1883	0
498	20240925	122900	28488214	1883	1883	1883	1883	40
499	20240925	122800	28412894	1883	1883	1883	1883	201
500	20240925	122700	28034411	1884	1884	1884	1884	1
501	20240925	122600	28032527	1885	1885	1885	1885	10
502	20240925	122500	28013677	1884	1884	1884	1884	58
503	20240925	122400	27904405	1885	1885	1885	1885	49
504	20240925	122300	27812040	1884	1884	1884	1884	16
505	20240925	122200	27781896	1886	1886	1886	1886	2
506	20240925	122100	27778124	1887	1887	1887	1887	0
507	20240925	122000	27778124	1887	1887	1887	1887	0
508	20240925	121900	27778124	1887	1887	1887	1887	0
509	20240925	121800	27778124	1887	1887	1887	1887	0
510	20240925	121700	27778124	1887	1887	1887	1887	0
511	20240925	121600	27778124	1887	1887	1887	1887	0
512	20240925	121500	27778124	1887	1885	1887	1885	70
513	20240925	121400	27646172	1885	1885	1885	1885	0
514	20240925	121300	27646172	1885	1884	1885	1884	1340
515	20240925	121200	25121264	1883	1883	1883	1883	69
516	20240925	121100	24991337	1883	1883	1883	1883	1
517	20240925	121000	24989454	1883	1883	1883	1883	0
518	20240925	120900	24989454	1883	1877	1884	1877	93
519	20240925	120800	24814625	1884	1884	1884	1884	0
520	20240925	120700	24814625	1884	1884	1884	1884	0
521	20240925	120600	24814625	1884	1884	1884	1884	0
522	20240925	120500	24814625	1884	1884	1884	1884	0
523	20240925	120400	24814625	1884	1884	1884	1884	0
524	20240925	120300	24814625	1884	1884	1884	1884	0
525	20240925	120200	24814625	1884	1884	1884	1884	0
526	20240925	120100	24814625	1884	1884	1884	1884	0
527	20240925	120000	24814625	1884	1884	1884	1884	0
528	20240925	115900	24814625	1884	1884	1884	1884	0
529	20240925	115800	24814625	1884	1884	1884	1884	0
530	20240925	115700	24814625	1884	1884	1884	1884	188
531	20240925	115600	24460433	1884	1884	1884	1884	10
532	20240925	115500	24441593	1885	1885	1885	1885	0
533	20240925	115400	24441593	1885	1885	1885	1885	0
534	20240925	115300	24441593	1885	1885	1885	1885	0
535	20240925	115200	24441593	1885	1885	1885	1885	0
536	20240925	115100	24441593	1885	1877	1885	1877	120
537	20240925	115000	24215969	1885	1885	1885	1885	0
538	20240925	114900	24215969	1885	1885	1885	1885	0
539	20240925	114800	24215969	1885	1884	1885	1884	464
540	20240925	114700	23341592	1884	1883	1884	1883	500
541	20240925	114600	22399892	1884	1884	1884	1884	0
542	20240925	114500	22399892	1884	1884	1884	1884	5
543	20240925	114400	22390472	1883	1883	1883	1883	0
544	20240925	114300	22390472	1883	1883	1883	1883	0
545	20240925	114200	22390472	1883	1883	1883	1883	0
546	20240925	114100	22390472	1883	1881	1884	1881	172
547	20240925	114000	22066796	1882	1881	1882	1881	243
548	20240925	113900	21609520	1882	1882	1882	1882	0
549	20240925	113800	21609520	1882	1882	1882	1882	0
550	20240925	113700	21609520	1882	1882	1882	1882	0
551	20240925	113600	21609520	1882	1882	1882	1882	10
552	20240925	113500	21590700	1878	1878	1878	1878	12
553	20240925	113400	21568164	1880	1880	1880	1880	484
554	20240925	113300	20658244	1881	1881	1881	1881	0
555	20240925	113200	20658244	1881	1880	1881	1880	86
556	20240925	113100	20496526	1880	1880	1880	1880	2
557	20240925	113000	20492766	1881	1881	1881	1881	0
558	20240925	112900	20492766	1881	1881	1881	1881	0
559	20240925	112800	20492766	1881	1881	1881	1881	0
560	20240925	112700	20492766	1881	1879	1881	1879	44
561	20240925	112600	20410062	1879	1879	1879	1879	0
562	20240925	112500	20410062	1879	1880	1880	1879	84
563	20240925	112400	20252225	1879	1879	1879	1879	18
564	20240925	112300	20218403	1880	1880	1880	1880	173
565	20240925	112200	19893163	1880	1880	1880	1880	27
566	20240925	112100	19842403	1880	1880	1880	1880	0
567	20240925	112000	19842403	1880	1880	1880	1880	0
568	20240925	111900	19842403	1880	1880	1880	1880	0
569	20240925	111800	19842403	1880	1880	1880	1880	0
570	20240925	111700	19842403	1880	1880	1880	1880	0
571	20240925	111600	19842403	1880	1880	1880	1880	0
572	20240925	111500	19842403	1880	1880	1880	1880	0
573	20240925	111400	19842403	1880	1880	1880	1880	0
574	20240925	111300	19842403	1880	1880	1880	1880	0
575	20240925	111200	19842403	1880	1880	1880	1880	0
576	20240925	111100	19842403	1880	1880	1880	1880	0
577	20240925	111000	19842403	1880	1880	1880	1880	26
578	20240925	110900	19793523	1880	1880	1880	1880	0
579	20240925	110800	19793523	1880	1880	1880	1880	0
580	20240925	110700	19793523	1880	1880	1880	1880	1
581	20240925	110600	19791643	1881	1880	1881	1880	201
582	20240925	110500	19413602	1880	1880	1880	1880	0
583	20240925	110400	19413602	1880	1880	1880	1880	9
584	20240925	110300	19396682	1880	1880	1880	1880	2
585	20240925	110200	19392922	1881	1881	1881	1881	0
586	20240925	110100	19392922	1881	1881	1881	1881	0
587	20240925	110000	19392922	1881	1881	1881	1881	0
588	20240925	105900	19392922	1881	1881	1881	1881	0
589	20240925	105800	19392922	1881	1881	1881	1881	0
590	20240925	105700	19392922	1881	1881	1881	1881	0
591	20240925	105600	19392922	1881	1881	1881	1881	0
592	20240925	105500	19392922	1881	1881	1881	1881	0
593	20240925	105400	19392922	1881	1881	1881	1881	0
594	20240925	105300	19392922	1881	1879	1881	1879	80
595	20240925	105200	19242532	1881	1881	1881	1881	0
596	20240925	105100	19242532	1881	1881	1881	1881	0
597	20240925	105000	19242532	1881	1881	1881	1881	0
598	20240925	104900	19242532	1881	1881	1881	1881	0
599	20240925	104800	19242532	1881	1881	1881	1881	0
600	20240925	104700	19242532	1881	1881	1881	1881	0
601	20240925	104600	19242532	1881	1881	1881	1881	0
602	20240925	104500	19242532	1881	1881	1881	1881	0
603	20240925	104400	19242532	1881	1881	1881	1881	0
604	20240925	104300	19242532	1881	1881	1881	1881	0
605	20240925	104200	19242532	1881	1881	1881	1881	0
606	20240925	104100	19242532	1881	1881	1881	1881	0
607	20240925	104000	19242532	1881	1881	1881	1881	0
608	20240925	103900	19242532	1881	1881	1881	1881	0
609	20240925	103800	19242532	1881	1881	1881	1881	0
610	20240925	103700	19242532	1881	1881	1881	1881	0
611	20240925	103600	19242532	1881	1881	1881	1881	0
612	20240925	103500	19242532	1881	1881	1881	1881	0
613	20240925	103400	19242532	1881	1881	1881	1881	0
614	20240925	103300	19242532	1881	1881	1881	1881	0
615	20240925	103200	19242532	1881	1881	1881	1881	0
616	20240925	103100	19242532	1881	1881	1881	1881	0
617	20240925	103000	19242532	1881	1881	1881	1881	0
618	20240925	102900	19242532	1881	1881	1881	1881	0
619	20240925	102800	19242532	1881	1881	1881	1881	0
620	20240925	102700	19242532	1881	1881	1881	1881	8
621	20240925	102600	19227484	1882	1882	1882	1882	0
622	20240925	102500	19227484	1882	1882	1882	1882	0
623	20240925	102400	19227484	1882	1882	1882	1882	38
624	20240925	102300	19155968	1882	1882	1882	1882	2
625	20240925	102200	19152204	1883	1882	1883	1882	62
626	20240925	102100	19035478	1873	1874	1874	1873	1818
627	20240925	102000	15629851	1885	1885	1885	1885	0
628	20240925	101900	15629851	1885	1885	1885	1885	0
629	20240925	101800	15629851	1885	1885	1885	1885	0
630	20240925	101700	15629851	1885	1885	1885	1885	0
631	20240925	101600	15629851	1885	1885	1885	1885	0
632	20240925	101500	15629851	1885	1885	1885	1885	0
633	20240925	101400	15629851	1885	1885	1885	1885	0
634	20240925	101300	15629851	1885	1885	1885	1885	2
635	20240925	101200	15626081	1885	1885	1885	1885	0
636	20240925	101100	15626081	1885	1885	1885	1885	0
637	20240925	101000	15626081	1885	1885	1885	1885	0
638	20240925	100900	15626081	1885	1885	1885	1885	0
639	20240925	100800	15626081	1885	1885	1885	1885	0
640	20240925	100700	15626081	1885	1885	1885	1885	0
641	20240925	100600	15626081	1885	1883	1885	1883	61
642	20240925	100500	15511184	1883	1877	1883	1877	2320
643	20240925	100400	11149629	1879	1879	1879	1879	0
644	20240925	100300	11149629	1879	1879	1879	1879	0
645	20240925	100200	11149629	1879	1879	1879	1879	0
646	20240925	100100	11149629	1879	1878	1879	1878	62
647	20240925	100000	11033192	1878	1878	1878	1878	0
648	20240925	095900	11033192	1878	1877	1878	1877	30
649	20240925	095800	10976881	1877	1872	1877	1872	3071
650	20240925	095700	5220398	1871	1871	1871	1871	0
651	20240925	095600	5220398	1871	1869	1871	1869	1325
652	20240925	095500	2742040	1869	1869	1869	1869	0
653	20240925	095400	2742040	1869	1869	1869	1869	0
654	20240925	095300	2742040	1869	1869	1869	1869	1
655	20240925	095200	2740171	1870	1870	1870	1870	0
656	20240925	095100	2740171	1870	1870	1870	1870	0
657	20240925	095000	2740171	1870	1863	1870	1863	55
658	20240925	094900	2637672	1869	1869	1869	1869	0
659	20240925	094800	2637672	1869	1869	1869	1869	10
660	20240925	094700	2618982	1870	1870	1870	1870	0
661	20240925	094600	2618982	1870	1870	1870	1870	0
662	20240925	094500	2618982	1870	1870	1870	1870	0
663	20240925	094400	2618982	1870	1870	1870	1870	0
664	20240925	094300	2618982	1870	1869	1870	1863	22
665	20240925	094200	2577964	1870	1870	1870	1870	13
666	20240925	094100	2553654	1870	1870	1870	1870	22
667	20240925	094000	2512514	1870	1870	1870	1870	1
668	20240925	093900	2510644	1870	1870	1870	1870	5
669	20240925	093800	2501294	1869	1869	1869	1869	0
670	20240925	093700	2501294	1869	1869	1869	1869	0
671	20240925	093600	2501294	1869	1869	1869	1869	188
672	20240925	093500	2149922	1869	1869	1869	1869	0
673	20240925	093400	2149922	1869	1869	1869	1869	2
674	20240925	093300	2146184	1869	1869	1869	1869	33
675	20240925	093200	2084507	1870	1870	1870	1870	0
676	20240925	093100	2084507	1870	1870	1870	1870	0
677	20240925	093000	2084507	1870	1870	1870	1870	0
678	20240925	092900	2084507	1870	1870	1870	1870	0
679	20240925	092800	2084507	1870	1870	1870	1870	0
680	20240925	092700	2084507	1870	1870	1870	1870	0
681	20240925	092600	2084507	1870	1870	1870	1870	1
682	20240925	092500	2082637	1871	1871	1871	1871	0
683	20240925	092400	2082637	1871	1870	1871	1870	91
684	20240925	092300	1912466	1871	1871	1871	1871	0
685	20240925	092200	1912466	1871	1871	1871	1871	0
686	20240925	092100	1912466	1871	1871	1871	1871	10
687	20240925	092000	1893756	1862	1862	1862	1862	400
688	20240925	091900	1148956	1868	1868	1868	1868	1
689	20240925	091800	1147088	1870	1870	1870	1870	5
690	20240925	091700	1137738	1871	1861	1871	1861	109
691	20240925	091600	934799	1871	1871	1871	1871	0
692	20240925	091500	934799	1871	1861	1871	1861	123
693	20240925	091400	704878	1872	1872	1872	1872	0
694	20240925	091300	704878	1872	1872	1872	1872	0
695	20240925	091200	704878	1872	1872	1872	1872	0
696	20240925	091100	704878	1872	1872	1872	1872	1
697	20240925	091000	703006	1861	1861	1861	1861	60
698	20240925	090900	591346	1873	1873	1873	1873	0
699	20240925	090800	591346	1873	1873	1873	1873	0
700	20240925	090700	591346	1873	1863	1873	1863	101
701	20240925	090600	403173	1873	1873	1873	1873	0
702	20240925	090500	403173	1873	1873	1873	1873	0
703	20240925	090400	403173	1873	1873	1873	1873	31
704	20240925	090300	345110	1873	1863	1873	1863	71
705	20240925	090200	212337	1863	1863	1863	1863	70
706	20240925	090100	81927	1863	1863	1863	1860	13
707	20240925	090000	57711	1863	1861	1863	1861	31