KissMeData/227610/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	204900	348775740	1823	1823	1823	1823	2317
3	20240925	204800	348775740	1823	1823	1823	1823	0
4	20240925	204700	348775740	1823	1823	1823	1823	0
5	20240925	204600	348775740	1823	1823	1823	1823	0
6	20240925	204500	348775740	1823	1823	1823	1823	0
7	20240925	204400	348775740	1823	1823	1823	1823	0
8	20240925	204300	348775740	1823	1823	1823	1823	0
9	20240925	204200	348775740	1823	1823	1823	1823	0
10	20240925	204100	348775740	1823	1823	1823	1823	0
11	20240925	204000	348775740	1823	1823	1823	1823	0
12	20240925	203900	348775740	1823	1823	1823	1823	0
13	20240925	203800	348775740	1823	1823	1823	1823	0
14	20240925	203700	348775740	1823	1823	1823	1823	0
15	20240925	203600	348775740	1823	1823	1823	1823	0
16	20240925	203500	348775740	1823	1823	1823	1823	0
17	20240925	203400	348775740	1823	1823	1823	1823	0
18	20240925	203300	348775740	1823	1823	1823	1823	0
19	20240925	203200	348775740	1823	1823	1823	1823	0
20	20240925	203100	348775740	1823	1823	1823	1823	0
21	20240925	203000	348775740	1823	1823	1823	1823	0
22	20240925	202900	348775740	1823	1823	1823	1823	0
23	20240925	202800	348775740	1823	1823	1823	1823	0
24	20240925	202700	348775740	1823	1823	1823	1823	0
25	20240925	202600	348775740	1823	1823	1823	1823	0
26	20240925	202500	348775740	1823	1823	1823	1823	0
27	20240925	202400	348775740	1823	1823	1823	1823	0
28	20240925	202300	348775740	1823	1823	1823	1823	0
29	20240925	202200	348775740	1823	1823	1823	1823	0
30	20240925	202100	348775740	1823	1823	1823	1823	0
31	20240925	202000	348775740	1823	1823	1823	1823	0
32	20240925	201900	348775740	1823	1823	1823	1823	2317
33	20240925	201800	348775740	1823	1823	1823	1823	0
34	20240925	201700	348775740	1823	1823	1823	1823	0
35	20240925	201600	348775740	1823	1823	1823	1823	0
36	20240925	201500	348775740	1823	1823	1823	1823	0
37	20240925	201400	348775740	1823	1823	1823	1823	0
38	20240925	201300	348775740	1823	1823	1823	1823	0
39	20240925	201200	348775740	1823	1823	1823	1823	0
40	20240925	201100	348775740	1823	1823	1823	1823	0
41	20240925	201000	348775740	1823	1823	1823	1823	0
42	20240925	200900	348775740	1823	1823	1823	1823	0
43	20240925	200800	348775740	1823	1823	1823	1823	0
44	20240925	200700	348775740	1823	1823	1823	1823	0
45	20240925	200600	348775740	1823	1823	1823	1823	0
46	20240925	200500	348775740	1823	1823	1823	1823	0
47	20240925	200400	348775740	1823	1823	1823	1823	0
48	20240925	200300	348775740	1823	1823	1823	1823	0
49	20240925	200200	348775740	1823	1823	1823	1823	0
50	20240925	200100	348775740	1823	1823	1823	1823	0
51	20240925	200000	348775740	1823	1823	1823	1823	0
52	20240925	195900	348775740	1823	1823	1823	1823	0
53	20240925	195800	348775740	1823	1823	1823	1823	0
54	20240925	195700	348775740	1823	1823	1823	1823	0
55	20240925	195600	348775740	1823	1823	1823	1823	0
56	20240925	195500	348775740	1823	1823	1823	1823	0
57	20240925	195400	348775740	1823	1823	1823	1823	0
58	20240925	195300	348775740	1823	1823	1823	1823	0
59	20240925	195200	348775740	1823	1823	1823	1823	0
60	20240925	195100	348775740	1823	1823	1823	1823	0
61	20240925	195000	348775740	1823	1823	1823	1823	0
62	20240925	194900	348775740	1823	1823	1823	1823	2317
63	20240925	194800	348775740	1823	1823	1823	1823	0
64	20240925	194700	348775740	1823	1823	1823	1823	0
65	20240925	194600	348775740	1823	1823	1823	1823	0
66	20240925	194500	348775740	1823	1823	1823	1823	0
67	20240925	194400	348775740	1823	1823	1823	1823	0
68	20240925	194300	348775740	1823	1823	1823	1823	0
69	20240925	194200	348775740	1823	1823	1823	1823	0
70	20240925	194100	348775740	1823	1823	1823	1823	0
71	20240925	194000	348775740	1823	1823	1823	1823	0
72	20240925	193900	348775740	1823	1823	1823	1823	0
73	20240925	193800	348775740	1823	1823	1823	1823	0
74	20240925	193700	348775740	1823	1823	1823	1823	0
75	20240925	193600	348775740	1823	1823	1823	1823	0
76	20240925	193500	348775740	1823	1823	1823	1823	0
77	20240925	193400	348775740	1823	1823	1823	1823	0
78	20240925	193300	348775740	1823	1823	1823	1823	0
79	20240925	193200	348775740	1823	1823	1823	1823	0
80	20240925	193100	348775740	1823	1823	1823	1823	0
81	20240925	193000	348775740	1823	1823	1823	1823	0
82	20240925	192900	348775740	1823	1823	1823	1823	0
83	20240925	192800	348775740	1823	1823	1823	1823	0
84	20240925	192700	348775740	1823	1823	1823	1823	0
85	20240925	192600	348775740	1823	1823	1823	1823	0
86	20240925	192500	348775740	1823	1823	1823	1823	0
87	20240925	192400	348775740	1823	1823	1823	1823	0
88	20240925	192300	348775740	1823	1823	1823	1823	0
89	20240925	192200	348775740	1823	1823	1823	1823	0
90	20240925	192100	348775740	1823	1823	1823	1823	0
91	20240925	192000	348775740	1823	1823	1823	1823	0
92	20240925	191900	348775740	1823	1823	1823	1823	2317
93	20240925	191800	348775740	1823	1823	1823	1823	0
94	20240925	191700	348775740	1823	1823	1823	1823	0
95	20240925	191600	348775740	1823	1823	1823	1823	0
96	20240925	191500	348775740	1823	1823	1823	1823	0
97	20240925	191400	348775740	1823	1823	1823	1823	0
98	20240925	191300	348775740	1823	1823	1823	1823	0
99	20240925	191200	348775740	1823	1823	1823	1823	0
100	20240925	191100	348775740	1823	1823	1823	1823	0
101	20240925	191000	348775740	1823	1823	1823	1823	0
102	20240925	190900	348775740	1823	1823	1823	1823	0
103	20240925	190800	348775740	1823	1823	1823	1823	0
104	20240925	190700	348775740	1823	1823	1823	1823	0
105	20240925	190600	348775740	1823	1823	1823	1823	0
106	20240925	190500	348775740	1823	1823	1823	1823	0
107	20240925	190400	348775740	1823	1823	1823	1823	0
108	20240925	190300	348775740	1823	1823	1823	1823	0
109	20240925	190200	348775740	1823	1823	1823	1823	0
110	20240925	190100	348775740	1823	1823	1823	1823	0
111	20240925	190000	348775740	1823	1823	1823	1823	0
112	20240925	185900	348775740	1823	1823	1823	1823	0
113	20240925	185800	348775740	1823	1823	1823	1823	0
114	20240925	185700	348775740	1823	1823	1823	1823	0
115	20240925	185600	348775740	1823	1823	1823	1823	0
116	20240925	185500	348775740	1823	1823	1823	1823	0
117	20240925	185400	348775740	1823	1823	1823	1823	0
118	20240925	185300	348775740	1823	1823	1823	1823	0
119	20240925	185200	348775740	1823	1823	1823	1823	0
120	20240925	185100	348775740	1823	1823	1823	1823	0
121	20240925	185000	348775740	1823	1823	1823	1823	0
122	20240925	184900	348775740	1823	1823	1823	1823	2317
123	20240925	184800	348775740	1823	1823	1823	1823	0
124	20240925	184700	348775740	1823	1823	1823	1823	0
125	20240925	184600	348775740	1823	1823	1823	1823	0
126	20240925	184500	348775740	1823	1823	1823	1823	0
127	20240925	184400	348775740	1823	1823	1823	1823	0
128	20240925	184300	348775740	1823	1823	1823	1823	0
129	20240925	184200	348775740	1823	1823	1823	1823	0
130	20240925	184100	348775740	1823	1823	1823	1823	0
131	20240925	184000	348775740	1823	1823	1823	1823	0
132	20240925	183900	348775740	1823	1823	1823	1823	0
133	20240925	183800	348775740	1823	1823	1823	1823	0
134	20240925	183700	348775740	1823	1823	1823	1823	0
135	20240925	183600	348775740	1823	1823	1823	1823	0
136	20240925	183500	348775740	1823	1823	1823	1823	0
137	20240925	183400	348775740	1823	1823	1823	1823	0
138	20240925	183300	348775740	1823	1823	1823	1823	0
139	20240925	183200	348775740	1823	1823	1823	1823	0
140	20240925	183100	348775740	1823	1823	1823	1823	0
141	20240925	183000	348775740	1823	1823	1823	1823	0
142	20240925	182900	348775740	1823	1823	1823	1823	0
143	20240925	182800	348775740	1823	1823	1823	1823	0
144	20240925	182700	348775740	1823	1823	1823	1823	0
145	20240925	182600	348775740	1823	1823	1823	1823	0
146	20240925	182500	348775740	1823	1823	1823	1823	0
147	20240925	182400	348775740	1823	1823	1823	1823	0
148	20240925	182300	348775740	1823	1823	1823	1823	0
149	20240925	182200	348775740	1823	1823	1823	1823	0
150	20240925	182100	348775740	1823	1823	1823	1823	0
151	20240925	182000	348775740	1823	1823	1823	1823	0
152	20240925	181900	348775740	1823	1823	1823	1823	2317
153	20240925	181800	348775740	1823	1823	1823	1823	0
154	20240925	181700	348775740	1823	1823	1823	1823	0
155	20240925	181600	348775740	1823	1823	1823	1823	0
156	20240925	181500	348775740	1823	1823	1823	1823	0
157	20240925	181400	348775740	1823	1823	1823	1823	0
158	20240925	181300	348775740	1823	1823	1823	1823	0
159	20240925	181200	348775740	1823	1823	1823	1823	0
160	20240925	181100	348775740	1823	1823	1823	1823	0
161	20240925	181000	348775740	1823	1823	1823	1823	0
162	20240925	180900	348775740	1823	1823	1823	1823	0
163	20240925	180800	348775740	1823	1823	1823	1823	0
164	20240925	180700	348775740	1823	1823	1823	1823	0
165	20240925	180600	348775740	1823	1823	1823	1823	0
166	20240925	180500	348775740	1823	1823	1823	1823	0
167	20240925	180400	348775740	1823	1823	1823	1823	0
168	20240925	180300	348775740	1823	1823	1823	1823	0
169	20240925	180200	348775740	1823	1823	1823	1823	0
170	20240925	180100	348775740	1823	1823	1823	1823	0
171	20240925	180000	348775740	1823	1823	1823	1823	0
172	20240925	175900	348775740	1823	1823	1823	1823	0
173	20240925	175800	348775740	1823	1823	1823	1823	0
174	20240925	175700	348775740	1823	1823	1823	1823	0
175	20240925	175600	348775740	1823	1823	1823	1823	0
176	20240925	175500	348775740	1823	1823	1823	1823	0
177	20240925	175400	348775740	1823	1823	1823	1823	0
178	20240925	175300	348775740	1823	1823	1823	1823	0
179	20240925	175200	348775740	1823	1823	1823	1823	0
180	20240925	175100	348775740	1823	1823	1823	1823	0
181	20240925	175000	348775740	1823	1823	1823	1823	0
182	20240925	174900	348775740	1823	1823	1823	1823	2317
183	20240925	174800	348775740	1823	1823	1823	1823	0
184	20240925	174700	348775740	1823	1823	1823	1823	0
185	20240925	174600	348775740	1823	1823	1823	1823	0
186	20240925	174500	348775740	1823	1823	1823	1823	0
187	20240925	174400	348775740	1823	1823	1823	1823	0
188	20240925	174300	348775740	1823	1823	1823	1823	0
189	20240925	174200	348775740	1823	1823	1823	1823	0
190	20240925	174100	348775740	1823	1823	1823	1823	0
191	20240925	174000	348775740	1823	1823	1823	1823	0
192	20240925	173900	348775740	1823	1823	1823	1823	0
193	20240925	173800	348775740	1823	1823	1823	1823	0
194	20240925	173700	348775740	1823	1823	1823	1823	0
195	20240925	173600	348775740	1823	1823	1823	1823	0
196	20240925	173500	348775740	1823	1823	1823	1823	0
197	20240925	173400	348775740	1823	1823	1823	1823	0
198	20240925	173300	348775740	1823	1823	1823	1823	0
199	20240925	173200	348775740	1823	1823	1823	1823	0
200	20240925	173100	348775740	1823	1823	1823	1823	0
201	20240925	173000	348775740	1823	1823	1823	1823	0
202	20240925	172900	348775740	1823	1823	1823	1823	0
203	20240925	172800	348775740	1823	1823	1823	1823	0
204	20240925	172700	348775740	1823	1823	1823	1823	0
205	20240925	172600	348775740	1823	1823	1823	1823	0
206	20240925	172500	348775740	1823	1823	1823	1823	0
207	20240925	172400	348775740	1823	1823	1823	1823	0
208	20240925	172300	348775740	1823	1823	1823	1823	0
209	20240925	172200	348775740	1823	1823	1823	1823	0
210	20240925	172100	348775740	1823	1823	1823	1823	0
211	20240925	172000	348775740	1823	1823	1823	1823	0
212	20240925	171900	348775740	1823	1823	1823	1823	2317
213	20240925	171800	348775740	1823	1823	1823	1823	0
214	20240925	171700	348775740	1823	1823	1823	1823	0
215	20240925	171600	348775740	1823	1823	1823	1823	0
216	20240925	171500	348775740	1823	1823	1823	1823	0
217	20240925	171400	348775740	1823	1823	1823	1823	0
218	20240925	171300	348775740	1823	1823	1823	1823	0
219	20240925	171200	348775740	1823	1823	1823	1823	0
220	20240925	171100	348775740	1823	1823	1823	1823	0
221	20240925	171000	348775740	1823	1823	1823	1823	0
222	20240925	170900	348775740	1823	1823	1823	1823	0
223	20240925	170800	348775740	1823	1823	1823	1823	0
224	20240925	170700	348775740	1823	1823	1823	1823	0
225	20240925	170600	348775740	1823	1823	1823	1823	0
226	20240925	170500	348775740	1823	1823	1823	1823	0
227	20240925	170400	348775740	1823	1823	1823	1823	0
228	20240925	170300	348775740	1823	1823	1823	1823	0
229	20240925	170200	348775740	1823	1823	1823	1823	0
230	20240925	170100	348775740	1823	1823	1823	1823	0
231	20240925	170000	348775740	1823	1823	1823	1823	0
232	20240925	165900	348775740	1823	1823	1823	1823	0
233	20240925	165800	348775740	1823	1823	1823	1823	0
234	20240925	165700	348775740	1823	1823	1823	1823	0
235	20240925	165600	348775740	1823	1823	1823	1823	0
236	20240925	165500	348775740	1823	1823	1823	1823	0
237	20240925	165400	348775740	1823	1823	1823	1823	0
238	20240925	165300	348775740	1823	1823	1823	1823	0
239	20240925	165200	348775740	1823	1823	1823	1823	0
240	20240925	165100	348775740	1823	1823	1823	1823	0
241	20240925	165000	348775740	1823	1823	1823	1823	0
242	20240925	164900	348775740	1823	1823	1823	1823	2317
243	20240925	164800	348775740	1823	1823	1823	1823	0
244	20240925	164700	348775740	1823	1823	1823	1823	0
245	20240925	164600	348775740	1823	1823	1823	1823	0
246	20240925	164500	348775740	1823	1823	1823	1823	0
247	20240925	164400	348775740	1823	1823	1823	1823	0
248	20240925	164300	348775740	1823	1823	1823	1823	0
249	20240925	164200	348775740	1823	1823	1823	1823	0
250	20240925	164100	348775740	1823	1823	1823	1823	0
251	20240925	164000	348775740	1823	1823	1823	1823	0
252	20240925	163900	348775740	1823	1823	1823	1823	0
253	20240925	163800	348775740	1823	1823	1823	1823	0
254	20240925	163700	348775740	1823	1823	1823	1823	0
255	20240925	163600	348775740	1823	1823	1823	1823	0
256	20240925	163500	348775740	1823	1823	1823	1823	0
257	20240925	163400	348775740	1823	1823	1823	1823	0
258	20240925	163300	348775740	1823	1823	1823	1823	0
259	20240925	163200	348775740	1823	1823	1823	1823	0
260	20240925	163100	348775740	1823	1823	1823	1823	0
261	20240925	163000	348775740	1823	1823	1823	1823	0
262	20240925	162900	348775740	1823	1823	1823	1823	0
263	20240925	162800	348775740	1823	1823	1823	1823	0
264	20240925	162700	348775740	1823	1823	1823	1823	0
265	20240925	162600	348775740	1823	1823	1823	1823	0
266	20240925	162500	348775740	1823	1823	1823	1823	0
267	20240925	162400	348775740	1823	1823	1823	1823	0
268	20240925	162300	348775740	1823	1823	1823	1823	0
269	20240925	162200	348775740	1823	1823	1823	1823	0
270	20240925	162100	348775740	1823	1823	1823	1823	0
271	20240925	162000	348775740	1823	1823	1823	1823	0
272	20240925	161900	348775740	1823	1823	1823	1823	2317
273	20240925	161800	348775740	1823	1823	1823	1823	0
274	20240925	161700	348775740	1823	1823	1823	1823	0
275	20240925	161600	348775740	1823	1823	1823	1823	0
276	20240925	161500	348775740	1823	1823	1823	1823	0
277	20240925	161400	348775740	1823	1823	1823	1823	0
278	20240925	161300	348775740	1823	1823	1823	1823	0
279	20240925	161200	348775740	1823	1823	1823	1823	0
280	20240925	161100	348775740	1823	1823	1823	1823	0
281	20240925	161000	348775740	1823	1823	1823	1823	0
282	20240925	160900	348775740	1823	1823	1823	1823	0
283	20240925	160800	348775740	1823	1823	1823	1823	0
284	20240925	160700	348775740	1823	1823	1823	1823	0
285	20240925	160600	348775740	1823	1823	1823	1823	0
286	20240925	160500	348775740	1823	1823	1823	1823	0
287	20240925	160400	348775740	1823	1823	1823	1823	0
288	20240925	160300	348775740	1823	1823	1823	1823	0
289	20240925	160200	348775740	1823	1823	1823	1823	0
290	20240925	160100	348775740	1823	1823	1823	1823	0
291	20240925	160000	348775740	1823	1823	1823	1823	0
292	20240925	155900	348775740	1823	1823	1823	1823	0
293	20240925	155800	348775740	1823	1823	1823	1823	0
294	20240925	155700	348775740	1823	1823	1823	1823	0
295	20240925	155600	348775740	1823	1823	1823	1823	0
296	20240925	155500	348775740	1823	1823	1823	1823	0
297	20240925	155400	348775740	1823	1823	1823	1823	0
298	20240925	155300	348775740	1823	1823	1823	1823	0
299	20240925	155200	348775740	1823	1823	1823	1823	0
300	20240925	155100	348775740	1823	1823	1823	1823	0
301	20240925	155000	348775740	1823	1823	1823	1823	0
302	20240925	154900	348775740	1823	1823	1823	1823	2317
303	20240925	154800	348775740	1823	1823	1823	1823	0
304	20240925	154700	348775740	1823	1823	1823	1823	0
305	20240925	154600	348775740	1823	1823	1823	1823	0
306	20240925	154500	348775740	1823	1823	1823	1823	0
307	20240925	154400	348775740	1823	1823	1823	1823	0
308	20240925	154300	348775740	1823	1823	1823	1823	0
309	20240925	154200	348775740	1823	1823	1823	1823	0
310	20240925	154100	348775740	1823	1823	1823	1823	0
311	20240925	154000	348775740	1823	1823	1823	1823	0
312	20240925	153900	348775740	1823	1823	1823	1823	0
313	20240925	153800	348775740	1823	1823	1823	1823	0
314	20240925	153700	348775740	1823	1823	1823	1823	0
315	20240925	153600	348775740	1823	1823	1823	1823	0
316	20240925	153500	348775740	1823	1823	1823	1823	0
317	20240925	153400	348775740	1823	1823	1823	1823	0
318	20240925	153300	348775740	1823	1823	1823	1823	0
319	20240925	153200	348775740	1823	1823	1823	1823	0
320	20240925	153100	348775740	1823	1823	1823	1823	0
321	20240925	153000	348775740	1823	1823	1823	1823	2317
322	20240925	152900	344551849	1823	1823	1823	1823	0
323	20240925	152800	344551849	1823	1823	1823	1823	0
324	20240925	152700	344551849	1823	1823	1823	1823	0
325	20240925	152600	344551849	1823	1823	1823	1823	0
326	20240925	152500	344551849	1823	1823	1823	1823	0
327	20240925	152400	344551849	1823	1823	1823	1823	0
328	20240925	152300	344551849	1823	1823	1823	1823	0
329	20240925	152200	344551849	1823	1823	1823	1823	0
330	20240925	152100	344551849	1823	1823	1823	1823	0
331	20240925	152000	344551849	1823	1823	1823	1823	0
332	20240925	151900	344551849	1823	1829	1829	1823	917
333	20240925	151800	342876900	1833	1833	1833	1833	0
334	20240925	151700	342876900	1833	1833	1833	1833	0
335	20240925	151600	342876900	1833	1833	1833	1833	0
336	20240925	151500	342876900	1833	1833	1833	1833	0
337	20240925	151400	342876900	1833	1833	1833	1833	0
338	20240925	151300	342876900	1833	1833	1833	1833	4
339	20240925	151200	342869568	1832	1823	1832	1823	2
340	20240925	151100	342865913	1822	1833	1833	1822	515
341	20240925	151000	341926483	1835	1835	1835	1835	0
342	20240925	150900	341926483	1835	1835	1835	1835	0
343	20240925	150800	341926483	1835	1835	1835	1835	1
344	20240925	150700	341924648	1825	1825	1825	1825	300
345	20240925	150600	341377148	1835	1835	1835	1835	0
346	20240925	150500	341377148	1835	1824	1835	1824	130
347	20240925	150400	341139995	1822	1834	1834	1822	1055
348	20240925	150300	339215390	1834	1834	1834	1834	75
349	20240925	150200	339077840	1825	1836	1836	1825	101
350	20240925	150100	338893446	1826	1825	1826	1825	292
351	20240925	150000	338360504	1825	1826	1826	1825	121
352	20240925	145900	338139559	1826	1826	1837	1826	511
353	20240925	145800	337206462	1826	1830	1830	1826	3019
354	20240925	145700	331687272	1831	1834	1836	1831	2753
355	20240925	145600	326642386	1838	1838	1838	1838	1
356	20240925	145500	326640548	1833	1838	1838	1833	1506
357	20240925	145400	323877925	1838	1833	1838	1833	13
358	20240925	145300	323854036	1839	1839	1839	1839	1
359	20240925	145200	323852197	1833	1833	1833	1833	605
360	20240925	145100	322743232	1839	1833	1839	1832	526
361	20240925	145000	321779172	1842	1842	1842	1842	1
362	20240925	144900	321777330	1834	1836	1842	1834	759
363	20240925	144800	320384360	1842	1842	1842	1842	30
364	20240925	144700	320329100	1842	1842	1842	1842	0
365	20240925	144600	320329100	1842	1842	1842	1842	300
366	20240925	144500	319776500	1843	1843	1843	1843	0
367	20240925	144400	319776500	1843	1843	1843	1843	0
368	20240925	144300	319776500	1843	1843	1843	1835	13
369	20240925	144200	319752629	1835	1836	1843	1835	437
370	20240925	144100	318950301	1843	1843	1843	1843	1
371	20240925	144000	318948458	1835	1835	1835	1835	11
372	20240925	143900	318928273	1835	1835	1835	1835	11
373	20240925	143800	318908088	1843	1843	1843	1843	1
374	20240925	143700	318906245	1835	1835	1835	1835	733
375	20240925	143600	317561190	1833	1838	1838	1833	1734
376	20240925	143500	314379023	1842	1842	1842	1842	1
377	20240925	143400	314377181	1841	1841	1841	1841	500
378	20240925	143300	313456681	1841	1841	1841	1841	200
379	20240925	143200	313088481	1842	1842	1842	1842	0
380	20240925	143100	313088481	1842	1839	1842	1839	262
381	20240925	143000	312606381	1838	1838	1838	1838	20
382	20240925	142900	312569621	1838	1838	1838	1838	300
383	20240925	142800	312018221	1840	1840	1840	1840	0
384	20240925	142700	312018221	1840	1840	1840	1840	743
385	20240925	142600	310651101	1840	1840	1840	1840	2
386	20240925	142500	310647421	1836	1839	1841	1836	611
387	20240925	142400	309524613	1839	1841	1841	1838	2444
388	20240925	142300	305028009	1843	1843	1843	1843	81
389	20240925	142200	304878726	1843	1843	1843	1843	227
390	20240925	142100	304460365	1843	1845	1845	1843	303
391	20240925	142000	303901932	1851	1851	1851	1851	0
392	20240925	141900	303901932	1851	1851	1851	1851	0
393	20240925	141800	303901932	1851	1841	1851	1841	406
394	20240925	141700	303154476	1852	1842	1852	1841	6001
395	20240925	141600	292106279	1852	1849	1852	1842	2699
396	20240925	141500	287127771	1853	1853	1853	1853	0
397	20240925	141400	287127771	1853	1853	1853	1853	0
398	20240925	141300	287127771	1853	1853	1853	1853	0
399	20240925	141200	287127771	1853	1853	1853	1853	1
400	20240925	141100	287125918	1849	1849	1849	1849	24
401	20240925	141000	287081542	1850	1853	1853	1850	2304
402	20240925	140900	282816183	1857	1857	1857	1857	15
403	20240925	140800	282788328	1857	1857	1857	1857	0
404	20240925	140700	282788328	1857	1857	1857	1857	0
405	20240925	140600	282788328	1857	1857	1857	1857	99
406	20240925	140500	282604485	1857	1857	1857	1857	0
407	20240925	140400	282604485	1857	1857	1857	1857	0
408	20240925	140300	282604485	1857	1857	1857	1857	0
409	20240925	140200	282604485	1857	1857	1857	1857	3
410	20240925	140100	282598914	1853	1853	1853	1853	0
411	20240925	140000	282598914	1853	1853	1853	1853	628
412	20240925	135900	281435230	1853	1853	1853	1853	840
413	20240925	135800	279878710	1853	1853	1853	1853	695
414	20240925	135700	278590875	1862	1862	1862	1862	0
415	20240925	135600	278590875	1862	1862	1862	1862	0
416	20240925	135500	278590875	1862	1862	1862	1862	0
417	20240925	135400	278590875	1862	1862	1862	1862	0
418	20240925	135300	278590875	1862	1862	1862	1862	1
419	20240925	135200	278589013	1850	1853	1853	1850	1000
420	20240925	135100	276737293	1857	1857	1857	1857	0
421	20240925	135000	276737293	1857	1857	1857	1857	0
422	20240925	134900	276737293	1857	1857	1857	1857	0
423	20240925	134800	276737293	1857	1857	1857	1857	0
424	20240925	134700	276737293	1857	1857	1857	1857	462
425	20240925	134600	275879359	1863	1863	1863	1863	3
426	20240925	134500	275873770	1863	1863	1863	1863	0
427	20240925	134400	275873770	1863	1863	1863	1863	50
428	20240925	134300	275780620	1863	1863	1863	1863	0
429	20240925	134200	275780620	1863	1863	1863	1863	0
430	20240925	134100	275780620	1863	1863	1863	1863	1
431	20240925	134000	275778757	1863	1863	1863	1863	0
432	20240925	133900	275778757	1863	1863	1863	1863	0
433	20240925	133800	275778757	1863	1856	1863	1856	24
434	20240925	133700	275734185	1856	1854	1856	1854	31
435	20240925	133600	275676651	1854	1858	1858	1854	300
436	20240925	133500	275120303	1862	1862	1862	1862	0
437	20240925	133400	275120303	1862	1862	1862	1862	8
438	20240925	133300	275105407	1862	1862	1862	1862	32
439	20240925	133200	275045823	1862	1862	1862	1862	0
440	20240925	133100	275045823	1862	1862	1862	1862	0
441	20240925	133000	275045823	1862	1860	1862	1860	799
442	20240925	132900	273558459	1859	1859	1859	1859	129
443	20240925	132800	273318648	1858	1858	1858	1858	1
444	20240925	132700	273316790	1857	1856	1857	1856	165
445	20240925	132600	273010549	1855	1855	1855	1855	0
446	20240925	132500	273010549	1855	1855	1855	1855	0
447	20240925	132400	273010549	1855	1855	1855	1855	0
448	20240925	132300	273010549	1855	1855	1855	1855	0
449	20240925	132200	273010549	1855	1855	1855	1855	0
450	20240925	132100	273010549	1855	1855	1855	1855	0
451	20240925	132000	273010549	1855	1855	1855	1855	61
452	20240925	131900	272897394	1855	1855	1855	1855	0
453	20240925	131800	272897394	1855	1855	1855	1855	0
454	20240925	131700	272897394	1855	1855	1855	1855	0
455	20240925	131600	272897394	1855	1858	1858	1841	6270
456	20240925	131500	261303153	1857	1857	1857	1857	0
457	20240925	131400	261303153	1857	1857	1857	1857	0
458	20240925	131300	261303153	1857	1857	1857	1857	0
459	20240925	131200	261303153	1857	1857	1857	1857	0
460	20240925	131100	261303153	1857	1857	1857	1857	1
461	20240925	131000	261301296	1857	1857	1857	1857	5
462	20240925	130900	261292011	1860	1860	1860	1860	0
463	20240925	130800	261292011	1860	1860	1860	1860	0
464	20240925	130700	261292011	1860	1860	1860	1860	1
465	20240925	130600	261290151	1860	1860	1860	1860	103
466	20240925	130500	261098571	1861	1861	1861	1861	15
467	20240925	130400	261070656	1861	1861	1861	1861	1
468	20240925	130300	261068795	1862	1861	1862	1861	500
469	20240925	130200	260137843	1861	1861	1861	1861	0
470	20240925	130100	260137843	1861	1861	1861	1861	0
471	20240925	130000	260137843	1861	1861	1861	1861	1
472	20240925	125900	260135982	1855	1855	1855	1855	318
473	20240925	125800	259546092	1855	1857	1857	1855	4923
474	20240925	125700	250413486	1857	1857	1857	1857	1000
475	20240925	125600	248556486	1857	1857	1857	1857	100
476	20240925	125500	248370786	1862	1862	1862	1862	5
477	20240925	125400	248361476	1857	1855	1857	1855	1222
478	20240925	125300	246094426	1855	1857	1857	1855	1077
479	20240925	125200	244095903	1857	1860	1860	1855	2624
480	20240925	125100	239222878	1860	1868	1868	1860	7347
481	20240925	125000	225530050	1869	1873	1873	1869	3836
482	20240925	124900	218354116	1872	1872	1872	1872	0
483	20240925	124800	218354116	1872	1872	1872	1872	0
484	20240925	124700	218354116	1872	1872	1872	1872	0
485	20240925	124600	218354116	1872	1872	1872	1872	0
486	20240925	124500	218354116	1872	1872	1872	1872	1
487	20240925	124400	218352244	1872	1872	1872	1872	0
488	20240925	124300	218352244	1872	1872	1872	1872	100
489	20240925	124200	218165044	1872	1872	1872	1872	0
490	20240925	124100	218165044	1872	1872	1872	1872	1
491	20240925	124000	218163172	1878	1873	1878	1873	403
492	20240925	123900	217408348	1873	1873	1873	1873	0
493	20240925	123800	217408348	1873	1873	1873	1873	0
494	20240925	123700	217408348	1873	1873	1873	1873	0
495	20240925	123600	217408348	1873	1873	1873	1873	0
496	20240925	123500	217408348	1873	1874	1874	1873	3965
497	20240925	123400	209979129	1881	1881	1881	1881	20
498	20240925	123300	209941509	1882	1882	1882	1882	0
499	20240925	123200	209941509	1882	1882	1882	1882	54
500	20240925	123100	209839881	1875	1875	1875	1875	0
501	20240925	123000	209839881	1875	1875	1875	1875	0
502	20240925	122900	209839881	1875	1875	1875	1875	0
503	20240925	122800	209839881	1875	1875	1875	1875	300
504	20240925	122700	209277381	1874	1874	1874	1874	0
505	20240925	122600	209277381	1874	1889	1889	1874	421
506	20240925	122500	208488192	1875	1875	1875	1875	200
507	20240925	122400	208113192	1875	1876	1876	1875	186
508	20240925	122300	207764441	1892	1892	1892	1892	0
509	20240925	122200	207764441	1892	1892	1892	1892	0
510	20240925	122100	207764441	1892	1892	1892	1892	0
511	20240925	122000	207764441	1892	1892	1892	1892	0
512	20240925	121900	207764441	1892	1877	1892	1877	68
513	20240925	121800	207636790	1877	1877	1877	1877	1
514	20240925	121700	207634913	1872	1873	1873	1872	900
515	20240925	121600	205949233	1872	1872	1872	1872	0
516	20240925	121500	205949233	1872	1872	1872	1872	0
517	20240925	121400	205949233	1872	1877	1877	1872	346
518	20240925	121300	205301516	1872	1872	1873	1872	1265
519	20240925	121200	202932270	1877	1873	1877	1873	1001
520	20240925	121100	201057393	1872	1872	1872	1872	0
521	20240925	121000	201057393	1872	1872	1872	1872	100
522	20240925	120900	200870193	1877	1872	1877	1872	1220
523	20240925	120800	198586343	1872	1879	1879	1872	3707
524	20240925	120700	191635153	1880	1880	1880	1880	1015
525	20240925	120600	189726953	1881	1883	1883	1881	1307
526	20240925	120500	187267090	1884	1884	1884	1884	0
527	20240925	120400	187267090	1884	1884	1884	1884	0
528	20240925	120300	187267090	1884	1890	1890	1884	1117
529	20240925	120200	185162602	1893	1893	1893	1893	0
530	20240925	120100	185162602	1893	1893	1893	1893	0
531	20240925	120000	185162602	1893	1893	1893	1893	0
532	20240925	115900	185162602	1893	1893	1893	1893	0
533	20240925	115800	185162602	1893	1893	1893	1893	0
534	20240925	115700	185162602	1893	1893	1893	1893	0
535	20240925	115600	185162602	1893	1893	1893	1893	0
536	20240925	115500	185162602	1893	1893	1893	1893	1
537	20240925	115400	185160709	1883	1883	1883	1883	0
538	20240925	115300	185160709	1883	1883	1883	1883	101
539	20240925	115200	184970526	1893	1893	1893	1893	0
540	20240925	115100	184970526	1893	1893	1893	1893	0
541	20240925	115000	184970526	1893	1893	1893	1893	500
542	20240925	114900	184024026	1893	1893	1893	1893	1
543	20240925	114800	184022133	1890	1890	1890	1890	0
544	20240925	114700	184022133	1890	1890	1890	1890	210
545	20240925	114600	183625233	1890	1890	1890	1890	0
546	20240925	114500	183625233	1890	1890	1890	1890	1
547	20240925	114400	183623343	1882	1882	1882	1882	0
548	20240925	114300	183623343	1882	1882	1882	1882	37
549	20240925	114200	183553709	1890	1890	1890	1890	5
550	20240925	114100	183544259	1890	1890	1890	1890	100
551	20240925	114000	183355259	1890	1890	1890	1890	0
552	20240925	113900	183355259	1890	1890	1890	1890	0
553	20240925	113800	183355259	1890	1890	1890	1890	5
554	20240925	113700	183345809	1880	1890	1890	1878	3860
555	20240925	113600	176085827	1892	1896	1896	1892	767
556	20240925	113500	174633959	1903	1900	1903	1900	101
557	20240925	113400	174442056	1903	1903	1903	1903	162
558	20240925	113300	174133770	1904	1904	1904	1904	702
559	20240925	113200	172797162	1904	1904	1904	1904	0
560	20240925	113100	172797162	1904	1903	1904	1902	1663
561	20240925	113000	169632148	1903	1903	1903	1903	50
562	20240925	112900	169536998	1895	1895	1895	1895	70
563	20240925	112800	169404348	1903	1903	1903	1903	80
564	20240925	112700	169252108	1904	1904	1904	1904	1
565	20240925	112600	169250204	1895	1897	1897	1895	1506
566	20240925	112500	166394477	1905	1905	1905	1905	1
567	20240925	112400	166392572	1897	1897	1897	1897	70
568	20240925	112300	166259782	1900	1906	1906	1897	996
569	20240925	112200	164369960	1906	1910	1910	1906	1180
570	20240925	112100	162117573	1910	1908	1910	1906	6985
571	20240925	112000	148788804	1909	1906	1909	1905	3826
572	20240925	111900	141492188	1906	1905	1907	1900	3937
573	20240925	111800	133987774	1905	1905	1905	1903	935
574	20240925	111700	132207490	1904	1894	1904	1894	15101
575	20240925	111600	103536957	1890	1888	1890	1888	3490
576	20240925	111500	96943335	1878	1878	1878	1878	0
577	20240925	111400	96943335	1878	1878	1878	1878	477
578	20240925	111300	96047529	1878	1878	1878	1878	8
579	20240925	111200	96032505	1878	1878	1878	1878	5
580	20240925	111100	96023115	1878	1878	1878	1878	0
581	20240925	111000	96023115	1878	1878	1878	1878	1
582	20240925	110900	96021237	1888	1888	1888	1888	0
583	20240925	110800	96021237	1888	1888	1888	1888	0
584	20240925	110700	96021237	1888	1888	1888	1888	0
585	20240925	110600	96021237	1888	1888	1888	1888	0
586	20240925	110500	96021237	1888	1888	1888	1888	0
587	20240925	110400	96021237	1888	1888	1888	1888	0
588	20240925	110300	96021237	1888	1877	1888	1877	4
589	20240925	110200	96013718	1888	1888	1888	1888	0
590	20240925	110100	96013718	1888	1888	1888	1888	0
591	20240925	110000	96013718	1888	1888	1888	1888	0
592	20240925	105900	96013718	1888	1888	1888	1888	0
593	20240925	105800	96013718	1888	1888	1888	1888	0
594	20240925	105700	96013718	1888	1888	1888	1888	0
595	20240925	105600	96013718	1888	1888	1888	1888	0
596	20240925	105500	96013718	1888	1888	1888	1888	0
597	20240925	105400	96013718	1888	1888	1888	1888	19
598	20240925	105300	95977846	1889	1889	1889	1889	0
599	20240925	105200	95977846	1889	1889	1889	1889	0
600	20240925	105100	95977846	1889	1889	1889	1889	0
601	20240925	105000	95977846	1889	1889	1889	1889	0
602	20240925	104900	95977846	1889	1889	1889	1889	57
603	20240925	104800	95870173	1889	1889	1889	1889	1
604	20240925	104700	95868284	1889	1889	1889	1889	0
605	20240925	104600	95868284	1889	1889	1889	1889	0
606	20240925	104500	95868284	1889	1889	1889	1889	0
607	20240925	104400	95868284	1889	1889	1889	1889	0
608	20240925	104300	95868284	1889	1888	1889	1888	406
609	20240925	104200	95101755	1889	1889	1889	1889	0
610	20240925	104100	95101755	1889	1887	1889	1887	192
611	20240925	104000	94739449	1887	1883	1887	1883	213
612	20240925	103900	94337748	1883	1883	1883	1883	0
613	20240925	103800	94337748	1883	1882	1884	1871	2205
614	20240925	103700	90183603	1871	1871	1871	1871	2
615	20240925	103600	90179861	1884	1884	1884	1884	0
616	20240925	103500	90179861	1884	1884	1884	1884	0
617	20240925	103400	90179861	1884	1884	1884	1884	0
618	20240925	103300	90179861	1884	1876	1884	1865	2180
619	20240925	103200	86102129	1876	1876	1876	1876	0
620	20240925	103100	86102129	1876	1877	1877	1876	155
621	20240925	103000	85811205	1877	1877	1877	1877	0
622	20240925	102900	85811205	1877	1877	1877	1877	6
623	20240925	102800	85799943	1877	1877	1877	1877	0
624	20240925	102700	85799943	1877	1879	1879	1877	1158
625	20240925	102600	83624895	1880	1883	1883	1880	3217
626	20240925	102500	77573406	1883	1883	1883	1883	10
627	20240925	102400	77554576	1888	1888	1888	1888	0
628	20240925	102300	77554576	1888	1888	1888	1888	0
629	20240925	102200	77554576	1888	1888	1888	1888	0
630	20240925	102100	77554576	1888	1888	1888	1888	0
631	20240925	102000	77554576	1888	1888	1888	1888	1
632	20240925	101900	77552688	1883	1883	1883	1883	0
633	20240925	101800	77552688	1883	1883	1883	1883	0
634	20240925	101700	77552688	1883	1883	1884	1883	383
635	20240925	101600	76831449	1888	1888	1888	1888	0
636	20240925	101500	76831449	1888	1887	1888	1884	522
637	20240925	101400	75847723	1888	1887	1888	1887	7
638	20240925	101300	75834511	1890	1890	1890	1890	61
639	20240925	101200	75719221	1890	1890	1890	1890	0
640	20240925	101100	75719221	1890	1890	1890	1890	0
641	20240925	101000	75719221	1890	1890	1890	1890	1
642	20240925	100900	75717331	1887	1887	1887	1887	299
643	20240925	100800	75153118	1888	1888	1888	1888	12
644	20240925	100700	75130462	1888	1888	1888	1888	2
645	20240925	100600	75126686	1888	1890	1890	1888	535
646	20240925	100500	74116200	1891	1891	1891	1891	1
647	20240925	100400	74114309	1891	1891	1891	1891	4
648	20240925	100300	74106745	1891	1891	1891	1891	0
649	20240925	100200	74106745	1891	1891	1891	1891	0
650	20240925	100100	74106745	1891	1892	1892	1890	69
651	20240925	100000	73976329	1891	1892	1892	1891	114
652	20240925	095900	73760702	1893	1894	1894	1893	435
653	20240925	095800	72936865	1894	1896	1896	1894	159
654	20240925	095700	72635560	1896	1896	1896	1896	0
655	20240925	095600	72635560	1896	1896	1896	1896	1
656	20240925	095500	72633664	1896	1896	1896	1896	1
657	20240925	095400	72631768	1899	1897	1899	1897	3
658	20240925	095300	72626074	1896	1890	1896	1889	974
659	20240925	095200	70782258	1891	1891	1891	1891	0
660	20240925	095100	70782258	1891	1891	1891	1891	0
661	20240925	095000	70782258	1891	1891	1891	1891	1
662	20240925	094900	70780367	1884	1884	1884	1883	5470
663	20240925	094800	60476835	1896	1896	1896	1896	1
664	20240925	094700	60474939	1884	1891	1891	1884	292
665	20240925	094600	59924694	1897	1897	1897	1897	1
666	20240925	094500	59922797	1884	1897	1897	1884	10001
667	20240925	094400	41052709	1889	1891	1891	1889	2001
668	20240925	094300	37270619	1891	1892	1892	1891	1736
669	20240925	094200	33987197	1899	1899	1899	1892	73
670	20240925	094100	33849060	1899	1899	1899	1899	1
671	20240925	094000	33847161	1901	1901	1901	1901	0
672	20240925	093900	33847161	1901	1901	1901	1901	0
673	20240925	093800	33847161	1901	1901	1901	1892	179
674	20240925	093700	33508475	1892	1892	1892	1892	0
675	20240925	093600	33508475	1892	1894	1894	1892	400
676	20240925	093500	32751561	1894	1894	1894	1894	250
677	20240925	093400	32278061	1904	1904	1904	1904	0
678	20240925	093300	32278061	1904	1904	1904	1904	0
679	20240925	093200	32278061	1904	1894	1904	1894	11
680	20240925	093100	32257217	1904	1904	1904	1904	1
681	20240925	093000	32255313	1901	1901	1901	1901	0
682	20240925	092900	32255313	1901	1901	1901	1901	0
683	20240925	092800	32255313	1901	1900	1901	1900	351
684	20240925	092700	31588262	1899	1899	1899	1899	4
685	20240925	092600	31580666	1899	1899	1899	1899	83
686	20240925	092500	31423049	1899	1892	1899	1892	103
687	20240925	092400	31228065	1892	1893	1893	1892	700
688	20240925	092300	29903565	1893	1893	1893	1893	533
689	20240925	092200	28894596	1893	1894	1902	1893	665
690	20240925	092100	27635266	1894	1896	1896	1894	800
691	20240925	092000	26119638	1896	1897	1897	1896	1383
692	20240925	091900	23496486	1897	1897	1897	1897	2000
693	20240925	091800	19702486	1908	1907	1908	1907	840
694	20240925	091700	18100604	1908	1897	1908	1897	3
695	20240925	091600	18094902	1908	1895	1908	1895	55
696	20240925	091500	17990664	1895	1910	1910	1895	530
697	20240925	091400	16983724	1910	1910	1910	1910	0
698	20240925	091300	16983724	1910	1900	1910	1900	601
699	20240925	091200	15841814	1900	1905	1912	1900	1061
700	20240925	091100	13825409	1913	1906	1913	1906	55
701	20240925	091000	13720565	1917	1917	1917	1917	26
702	20240925	090900	13670723	1917	1910	1917	1907	1647
703	20240925	090800	10525430	1920	1920	1920	1920	10
704	20240925	090700	10506230	1920	1920	1920	1920	0
705	20240925	090600	10506230	1920	1922	1922	1920	32
706	20240925	090500	10444788	1911	1902	1911	1902	3440
707	20240925	090400	3881209	1907	1907	1907	1907	0
708	20240925	090300	3881209	1907	1907	1907	1907	5
709	20240925	090200	3871674	1908	1908	1908	1908	0
710	20240925	090100	3871674	1908	1905	1908	1893	1050
711	20240925	090000	1871874	1905	1905	1905	1892	987