KissMeData/024740/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190700	213524760	1853	1853	1853	1853	567
3	20240910	190600	213524760	1853	1853	1853	1853	0
4	20240910	190500	213524760	1853	1853	1853	1853	0
5	20240910	190400	213524760	1853	1853	1853	1853	0
6	20240910	190300	213524760	1853	1853	1853	1853	0
7	20240910	190200	213524760	1853	1853	1853	1853	0
8	20240910	190100	213524760	1853	1853	1853	1853	0
9	20240910	190000	213524760	1853	1853	1853	1853	0
10	20240910	185900	213524760	1853	1853	1853	1853	0
11	20240910	185800	213524760	1853	1853	1853	1853	0
12	20240910	185700	213524760	1853	1853	1853	1853	0
13	20240910	185600	213524760	1853	1853	1853	1853	0
14	20240910	185500	213524760	1853	1853	1853	1853	0
15	20240910	185400	213524760	1853	1853	1853	1853	0
16	20240910	185300	213524760	1853	1853	1853	1853	0
17	20240910	185200	213524760	1853	1853	1853	1853	0
18	20240910	185100	213524760	1853	1853	1853	1853	0
19	20240910	185000	213524760	1853	1853	1853	1853	0
20	20240910	184900	213524760	1853	1853	1853	1853	0
21	20240910	184800	213524760	1853	1853	1853	1853	0
22	20240910	184700	213524760	1853	1853	1853	1853	0
23	20240910	184600	213524760	1853	1853	1853	1853	0
24	20240910	184500	213524760	1853	1853	1853	1853	0
25	20240910	184400	213524760	1853	1853	1853	1853	0
26	20240910	184300	213524760	1853	1853	1853	1853	0
27	20240910	184200	213524760	1853	1853	1853	1853	0
28	20240910	184100	213524760	1853	1853	1853	1853	0
29	20240910	184000	213524760	1853	1853	1853	1853	0
30	20240910	183900	213524760	1853	1853	1853	1853	0
31	20240910	183800	213524760	1853	1853	1853	1853	0
32	20240910	183700	213524760	1853	1853	1853	1853	567
33	20240910	183600	213524760	1853	1853	1853	1853	0
34	20240910	183500	213524760	1853	1853	1853	1853	0
35	20240910	183400	213524760	1853	1853	1853	1853	0
36	20240910	183300	213524760	1853	1853	1853	1853	0
37	20240910	183200	213524760	1853	1853	1853	1853	0
38	20240910	183100	213524760	1853	1853	1853	1853	0
39	20240910	183000	213524760	1853	1853	1853	1853	0
40	20240910	182900	213524760	1853	1853	1853	1853	0
41	20240910	182800	213524760	1853	1853	1853	1853	0
42	20240910	182700	213524760	1853	1853	1853	1853	0
43	20240910	182600	213524760	1853	1853	1853	1853	0
44	20240910	182500	213524760	1853	1853	1853	1853	0
45	20240910	182400	213524760	1853	1853	1853	1853	0
46	20240910	182300	213524760	1853	1853	1853	1853	0
47	20240910	182200	213524760	1853	1853	1853	1853	0
48	20240910	182100	213524760	1853	1853	1853	1853	0
49	20240910	182000	213524760	1853	1853	1853	1853	0
50	20240910	181900	213524760	1853	1853	1853	1853	0
51	20240910	181800	213524760	1853	1853	1853	1853	0
52	20240910	181700	213524760	1853	1853	1853	1853	0
53	20240910	181600	213524760	1853	1853	1853	1853	0
54	20240910	181500	213524760	1853	1853	1853	1853	0
55	20240910	181400	213524760	1853	1853	1853	1853	0
56	20240910	181300	213524760	1853	1853	1853	1853	0
57	20240910	181200	213524760	1853	1853	1853	1853	0
58	20240910	181100	213524760	1853	1853	1853	1853	0
59	20240910	181000	213524760	1853	1853	1853	1853	0
60	20240910	180900	213524760	1853	1853	1853	1853	0
61	20240910	180800	213524760	1853	1853	1853	1853	0
62	20240910	180700	213524760	1853	1853	1853	1853	567
63	20240910	180600	213524760	1853	1853	1853	1853	0
64	20240910	180500	213524760	1853	1853	1853	1853	0
65	20240910	180400	213524760	1853	1853	1853	1853	0
66	20240910	180300	213524760	1853	1853	1853	1853	0
67	20240910	180200	213524760	1853	1853	1853	1853	0
68	20240910	180100	213524760	1853	1853	1853	1853	0
69	20240910	180000	213524760	1853	1853	1853	1853	0
70	20240910	175900	213524760	1853	1853	1853	1853	0
71	20240910	175800	213524760	1853	1853	1853	1853	0
72	20240910	175700	213524760	1853	1853	1853	1853	0
73	20240910	175600	213524760	1853	1853	1853	1853	0
74	20240910	175500	213524760	1853	1853	1853	1853	0
75	20240910	175400	213524760	1853	1853	1853	1853	0
76	20240910	175300	213524760	1853	1853	1853	1853	0
77	20240910	175200	213524760	1853	1853	1853	1853	0
78	20240910	175100	213524760	1853	1853	1853	1853	0
79	20240910	175000	213524760	1853	1853	1853	1853	0
80	20240910	174900	213524760	1853	1853	1853	1853	0
81	20240910	174800	213524760	1853	1853	1853	1853	0
82	20240910	174700	213524760	1853	1853	1853	1853	0
83	20240910	174600	213524760	1853	1853	1853	1853	0
84	20240910	174500	213524760	1853	1853	1853	1853	0
85	20240910	174400	213524760	1853	1853	1853	1853	0
86	20240910	174300	213524760	1853	1853	1853	1853	0
87	20240910	174200	213524760	1853	1853	1853	1853	0
88	20240910	174100	213524760	1853	1853	1853	1853	0
89	20240910	174000	213524760	1853	1853	1853	1853	0
90	20240910	173900	213524760	1853	1853	1853	1853	0
91	20240910	173800	213524760	1853	1853	1853	1853	0
92	20240910	173700	213524760	1853	1853	1853	1853	567
93	20240910	173600	213524760	1853	1853	1853	1853	0
94	20240910	173500	213524760	1853	1853	1853	1853	0
95	20240910	173400	213524760	1853	1853	1853	1853	0
96	20240910	173300	213524760	1853	1853	1853	1853	0
97	20240910	173200	213524760	1853	1853	1853	1853	0
98	20240910	173100	213524760	1853	1853	1853	1853	0
99	20240910	173000	213524760	1853	1853	1853	1853	0
100	20240910	172900	213524760	1853	1853	1853	1853	0
101	20240910	172800	213524760	1853	1853	1853	1853	0
102	20240910	172700	213524760	1853	1853	1853	1853	0
103	20240910	172600	213524760	1853	1853	1853	1853	0
104	20240910	172500	213524760	1853	1853	1853	1853	0
105	20240910	172400	213524760	1853	1853	1853	1853	0
106	20240910	172300	213524760	1853	1853	1853	1853	0
107	20240910	172200	213524760	1853	1853	1853	1853	0
108	20240910	172100	213524760	1853	1853	1853	1853	0
109	20240910	172000	213524760	1853	1853	1853	1853	0
110	20240910	171900	213524760	1853	1853	1853	1853	0
111	20240910	171800	213524760	1853	1853	1853	1853	0
112	20240910	171700	213524760	1853	1853	1853	1853	0
113	20240910	171600	213524760	1853	1853	1853	1853	0
114	20240910	171500	213524760	1853	1853	1853	1853	0
115	20240910	171400	213524760	1853	1853	1853	1853	0
116	20240910	171300	213524760	1853	1853	1853	1853	0
117	20240910	171200	213524760	1853	1853	1853	1853	0
118	20240910	171100	213524760	1853	1853	1853	1853	0
119	20240910	171000	213524760	1853	1853	1853	1853	0
120	20240910	170900	213524760	1853	1853	1853	1853	0
121	20240910	170800	213524760	1853	1853	1853	1853	0
122	20240910	170700	213524760	1853	1853	1853	1853	567
123	20240910	170600	213524760	1853	1853	1853	1853	0
124	20240910	170500	213524760	1853	1853	1853	1853	0
125	20240910	170400	213524760	1853	1853	1853	1853	0
126	20240910	170300	213524760	1853	1853	1853	1853	0
127	20240910	170200	213524760	1853	1853	1853	1853	0
128	20240910	170100	213524760	1853	1853	1853	1853	0
129	20240910	170000	213524760	1853	1853	1853	1853	0
130	20240910	165900	213524760	1853	1853	1853	1853	0
131	20240910	165800	213524760	1853	1853	1853	1853	0
132	20240910	165700	213524760	1853	1853	1853	1853	0
133	20240910	165600	213524760	1853	1853	1853	1853	0
134	20240910	165500	213524760	1853	1853	1853	1853	0
135	20240910	165400	213524760	1853	1853	1853	1853	0
136	20240910	165300	213524760	1853	1853	1853	1853	0
137	20240910	165200	213524760	1853	1853	1853	1853	0
138	20240910	165100	213524760	1853	1853	1853	1853	0
139	20240910	165000	213524760	1853	1853	1853	1853	0
140	20240910	164900	213524760	1853	1853	1853	1853	0
141	20240910	164800	213524760	1853	1853	1853	1853	0
142	20240910	164700	213524760	1853	1853	1853	1853	0
143	20240910	164600	213524760	1853	1853	1853	1853	0
144	20240910	164500	213524760	1853	1853	1853	1853	0
145	20240910	164400	213524760	1853	1853	1853	1853	0
146	20240910	164300	213524760	1853	1853	1853	1853	0
147	20240910	164200	213524760	1853	1853	1853	1853	0
148	20240910	164100	213524760	1853	1853	1853	1853	0
149	20240910	164000	213524760	1853	1853	1853	1853	0
150	20240910	163900	213524760	1853	1853	1853	1853	0
151	20240910	163800	213524760	1853	1853	1853	1853	0
152	20240910	163700	213524760	1853	1853	1853	1853	567
153	20240910	163600	213524760	1853	1853	1853	1853	0
154	20240910	163500	213524760	1853	1853	1853	1853	0
155	20240910	163400	213524760	1853	1853	1853	1853	0
156	20240910	163300	213524760	1853	1853	1853	1853	0
157	20240910	163200	213524760	1853	1853	1853	1853	0
158	20240910	163100	213524760	1853	1853	1853	1853	0
159	20240910	163000	213524760	1853	1853	1853	1853	0
160	20240910	162900	213524760	1853	1853	1853	1853	0
161	20240910	162800	213524760	1853	1853	1853	1853	0
162	20240910	162700	213524760	1853	1853	1853	1853	0
163	20240910	162600	213524760	1853	1853	1853	1853	0
164	20240910	162500	213524760	1853	1853	1853	1853	0
165	20240910	162400	213524760	1853	1853	1853	1853	0
166	20240910	162300	213524760	1853	1853	1853	1853	0
167	20240910	162200	213524760	1853	1853	1853	1853	0
168	20240910	162100	213524760	1853	1853	1853	1853	0
169	20240910	162000	213524760	1853	1853	1853	1853	0
170	20240910	161900	213524760	1853	1853	1853	1853	0
171	20240910	161800	213524760	1853	1853	1853	1853	0
172	20240910	161700	213524760	1853	1853	1853	1853	0
173	20240910	161600	213524760	1853	1853	1853	1853	0
174	20240910	161500	213524760	1853	1853	1853	1853	0
175	20240910	161400	213524760	1853	1853	1853	1853	0
176	20240910	161300	213524760	1853	1853	1853	1853	0
177	20240910	161200	213524760	1853	1853	1853	1853	0
178	20240910	161100	213524760	1853	1853	1853	1853	0
179	20240910	161000	213524760	1853	1853	1853	1853	0
180	20240910	160900	213524760	1853	1853	1853	1853	0
181	20240910	160800	213524760	1853	1853	1853	1853	0
182	20240910	160700	213524760	1853	1853	1853	1853	567
183	20240910	160600	213524760	1853	1853	1853	1853	0
184	20240910	160500	213524760	1853	1853	1853	1853	0
185	20240910	160400	213524760	1853	1853	1853	1853	0
186	20240910	160300	213524760	1853	1853	1853	1853	0
187	20240910	160200	213524760	1853	1853	1853	1853	0
188	20240910	160100	213524760	1853	1853	1853	1853	0
189	20240910	160000	213524760	1853	1853	1853	1853	0
190	20240910	155900	213524760	1853	1853	1853	1853	0
191	20240910	155800	213524760	1853	1853	1853	1853	0
192	20240910	155700	213524760	1853	1853	1853	1853	0
193	20240910	155600	213524760	1853	1853	1853	1853	0
194	20240910	155500	213524760	1853	1853	1853	1853	0
195	20240910	155400	213524760	1853	1853	1853	1853	0
196	20240910	155300	213524760	1853	1853	1853	1853	0
197	20240910	155200	213524760	1853	1853	1853	1853	0
198	20240910	155100	213524760	1853	1853	1853	1853	0
199	20240910	155000	213524760	1853	1853	1853	1853	0
200	20240910	154900	213524760	1853	1853	1853	1853	0
201	20240910	154800	213524760	1853	1853	1853	1853	0
202	20240910	154700	213524760	1853	1853	1853	1853	0
203	20240910	154600	213524760	1853	1853	1853	1853	0
204	20240910	154500	213524760	1853	1853	1853	1853	0
205	20240910	154400	213524760	1853	1853	1853	1853	0
206	20240910	154300	213524760	1853	1853	1853	1853	0
207	20240910	154200	213524760	1853	1853	1853	1853	0
208	20240910	154100	213524760	1853	1853	1853	1853	0
209	20240910	154000	213524760	1853	1853	1853	1853	0
210	20240910	153900	213524760	1853	1853	1853	1853	0
211	20240910	153800	213524760	1853	1853	1853	1853	0
212	20240910	153700	213524760	1853	1853	1853	1853	567
213	20240910	153600	213524760	1853	1853	1853	1853	0
214	20240910	153500	213524760	1853	1853	1853	1853	0
215	20240910	153400	213524760	1853	1853	1853	1853	0
216	20240910	153300	213524760	1853	1853	1853	1853	0
217	20240910	153200	213524760	1853	1853	1853	1853	0
218	20240910	153100	213524760	1853	1853	1853	1853	0
219	20240910	153000	213524760	1853	1853	1853	1853	567
220	20240910	152900	212474109	1854	1854	1854	1854	0
221	20240910	152800	212474109	1854	1854	1854	1854	0
222	20240910	152700	212474109	1854	1854	1854	1854	0
223	20240910	152600	212474109	1854	1854	1854	1854	0
224	20240910	152500	212474109	1854	1854	1854	1854	0
225	20240910	152400	212474109	1854	1854	1854	1854	0
226	20240910	152300	212474109	1854	1854	1854	1854	0
227	20240910	152200	212474109	1854	1854	1854	1854	0
228	20240910	152100	212474109	1854	1854	1854	1854	0
229	20240910	152000	212474109	1854	1854	1854	1854	0
230	20240910	151900	212474109	1854	1844	1854	1844	1537
231	20240910	151800	209639871	1854	1854	1854	1854	0
232	20240910	151700	209639871	1854	1844	1854	1844	11
233	20240910	151600	209619577	1845	1845	1845	1845	20
234	20240910	151500	209582677	1854	1854	1854	1854	0
235	20240910	151400	209582677	1854	1854	1854	1854	0
236	20240910	151300	209582677	1854	1854	1854	1854	0
237	20240910	151200	209582677	1854	1854	1854	1854	50
238	20240910	151100	209489977	1845	1845	1845	1845	0
239	20240910	151000	209489977	1845	1845	1845	1845	0
240	20240910	150900	209489977	1845	1845	1845	1845	4
241	20240910	150800	209482597	1845	1845	1845	1845	0
242	20240910	150700	209482597	1845	1845	1845	1845	0
243	20240910	150600	209482597	1845	1846	1846	1845	92
244	20240910	150500	209312856	1845	1845	1845	1845	0
245	20240910	150400	209312856	1845	1845	1845	1845	0
246	20240910	150300	209312856	1845	1845	1845	1845	0
247	20240910	150200	209312856	1845	1845	1845	1845	1
248	20240910	150100	209311011	1845	1845	1845	1845	0
249	20240910	150000	209311011	1845	1845	1845	1845	0
250	20240910	145900	209311011	1845	1854	1854	1845	1711
251	20240910	145800	206145433	1854	1854	1854	1854	114
252	20240910	145700	205934077	1855	1855	1855	1855	0
253	20240910	145600	205934077	1855	1855	1855	1855	0
254	20240910	145500	205934077	1855	1855	1855	1855	0
255	20240910	145400	205934077	1855	1855	1855	1855	20
256	20240910	145300	205896977	1854	1854	1854	1854	0
257	20240910	145200	205896977	1854	1855	1855	1854	611
258	20240910	145100	204764182	1855	1855	1855	1855	35
259	20240910	145000	204699257	1855	1855	1855	1855	11
260	20240910	144900	204678852	1855	1855	1855	1855	5
261	20240910	144800	204669577	1855	1855	1855	1855	55
262	20240910	144700	204567552	1855	1855	1855	1855	11
263	20240910	144600	204547147	1855	1855	1855	1855	11
264	20240910	144500	204526742	1855	1855	1855	1855	13
265	20240910	144400	204502627	1855	1855	1855	1855	14
266	20240910	144300	204476657	1855	1855	1855	1855	6
267	20240910	144200	204465527	1855	1855	1855	1855	17
268	20240910	144100	204433992	1855	1855	1855	1855	1
269	20240910	144000	204432137	1855	1855	1855	1854	15
270	20240910	143900	204404322	1855	1855	1855	1855	2
271	20240910	143800	204400612	1853	1853	1853	1853	7
272	20240910	143700	204387641	1854	1849	1854	1849	2544
273	20240910	143600	199677406	1849	1849	1849	1849	1
274	20240910	143500	199675557	1846	1846	1846	1846	0
275	20240910	143400	199675557	1846	1846	1846	1846	0
276	20240910	143300	199675557	1846	1846	1846	1846	10
277	20240910	143200	199657097	1845	1845	1845	1845	0
278	20240910	143100	199657097	1845	1845	1845	1845	0
279	20240910	143000	199657097	1845	1845	1845	1845	0
280	20240910	142900	199657097	1845	1845	1845	1845	0
281	20240910	142800	199657097	1845	1845	1845	1845	0
282	20240910	142700	199657097	1845	1845	1845	1845	0
283	20240910	142600	199657097	1845	1845	1845	1845	0
284	20240910	142500	199657097	1845	1845	1845	1845	300
285	20240910	142400	199103597	1850	1850	1850	1850	0
286	20240910	142300	199103597	1850	1850	1850	1850	0
287	20240910	142200	199103597	1850	1850	1850	1850	0
288	20240910	142100	199103597	1850	1850	1850	1850	0
289	20240910	142000	199103597	1850	1850	1850	1850	10
290	20240910	141900	199085097	1850	1849	1850	1849	150
291	20240910	141800	198807600	1850	1850	1850	1850	0
292	20240910	141700	198807600	1850	1850	1850	1850	0
293	20240910	141600	198807600	1850	1850	1850	1850	0
294	20240910	141500	198807600	1850	1850	1850	1850	0
295	20240910	141400	198807600	1850	1850	1850	1850	0
296	20240910	141300	198807600	1850	1850	1850	1850	100
297	20240910	141200	198622600	1850	1845	1850	1845	106
298	20240910	141100	198426530	1845	1845	1845	1845	50
299	20240910	141000	198334280	1853	1853	1853	1853	0
300	20240910	140900	198334280	1853	1853	1853	1853	0
301	20240910	140800	198334280	1853	1845	1853	1845	5
302	20240910	140700	198325023	1844	1847	1847	1844	6000
303	20240910	140600	187252254	1853	1853	1853	1853	0
304	20240910	140500	187252254	1853	1853	1853	1853	0
305	20240910	140400	187252254	1853	1853	1853	1853	0
306	20240910	140300	187252254	1853	1853	1853	1853	0
307	20240910	140200	187252254	1853	1853	1853	1853	1
308	20240910	140100	187250401	1853	1853	1853	1853	0
309	20240910	140000	187250401	1853	1853	1853	1853	26
310	20240910	135900	187202223	1854	1854	1854	1854	0
311	20240910	135800	187202223	1854	1854	1854	1854	0
312	20240910	135700	187202223	1854	1854	1854	1854	0
313	20240910	135600	187202223	1854	1854	1854	1854	0
314	20240910	135500	187202223	1854	1854	1854	1854	0
315	20240910	135400	187202223	1854	1854	1854	1854	0
316	20240910	135300	187202223	1854	1854	1854	1854	0
317	20240910	135200	187202223	1854	1854	1854	1854	0
318	20240910	135100	187202223	1854	1854	1854	1854	0
319	20240910	135000	187202223	1854	1854	1854	1854	0
320	20240910	134900	187202223	1854	1854	1854	1854	0
321	20240910	134800	187202223	1854	1854	1854	1854	0
322	20240910	134700	187202223	1854	1854	1854	1854	1
323	20240910	134600	187200369	1854	1854	1854	1854	0
324	20240910	134500	187200369	1854	1854	1854	1854	0
325	20240910	134400	187200369	1854	1854	1854	1854	0
326	20240910	134300	187200369	1854	1854	1854	1854	0
327	20240910	134200	187200369	1854	1854	1854	1854	0
328	20240910	134100	187200369	1854	1854	1854	1854	0
329	20240910	134000	187200369	1854	1854	1854	1854	0
330	20240910	133900	187200369	1854	1854	1854	1854	1
331	20240910	133800	187198515	1844	1844	1844	1844	0
332	20240910	133700	187198515	1844	1848	1848	1844	1024
333	20240910	133600	185309909	1854	1854	1854	1854	0
334	20240910	133500	185309909	1854	1854	1854	1854	0
335	20240910	133400	185309909	1854	1854	1854	1854	0
336	20240910	133300	185309909	1854	1854	1854	1849	45
337	20240910	133200	185226489	1853	1852	1853	1852	773
338	20240910	133100	183794193	1852	1852	1852	1852	0
339	20240910	133000	183794193	1852	1852	1852	1852	1
340	20240910	132900	183792341	1850	1850	1850	1850	0
341	20240910	132800	183792341	1850	1850	1850	1850	0
342	20240910	132700	183792341	1850	1850	1850	1850	0
343	20240910	132600	183792341	1850	1850	1850	1850	1
344	20240910	132500	183790491	1850	1850	1850	1850	1
345	20240910	132400	183788641	1851	1851	1851	1851	0
346	20240910	132300	183788641	1851	1851	1851	1851	0
347	20240910	132200	183788641	1851	1851	1851	1851	11
348	20240910	132100	183768280	1854	1854	1854	1854	1
349	20240910	132000	183766426	1852	1852	1852	1852	0
350	20240910	131900	183766426	1852	1852	1852	1852	0
351	20240910	131800	183766426	1852	1852	1852	1852	0
352	20240910	131700	183766426	1852	1852	1852	1852	0
353	20240910	131600	183766426	1852	1854	1854	1852	229
354	20240910	131500	183341884	1853	1853	1853	1853	1
355	20240910	131400	183340031	1853	1853	1853	1853	3
356	20240910	131300	183334472	1853	1855	1855	1853	25
357	20240910	131200	183288107	1853	1853	1853	1853	2
358	20240910	131100	183284401	1855	1855	1855	1855	2
359	20240910	131000	183280691	1855	1855	1855	1855	0
360	20240910	130900	183280691	1855	1855	1855	1855	0
361	20240910	130800	183280691	1855	1855	1855	1855	0
362	20240910	130700	183280691	1855	1855	1855	1855	0
363	20240910	130600	183280691	1855	1855	1855	1855	0
364	20240910	130500	183280691	1855	1855	1855	1855	1
365	20240910	130400	183278836	1853	1854	1854	1853	114
366	20240910	130300	183067496	1854	1854	1854	1854	4
367	20240910	130200	183060080	1854	1854	1854	1854	22
368	20240910	130100	183019292	1854	1854	1854	1854	17
369	20240910	130000	182987774	1854	1854	1854	1854	0
370	20240910	125900	182987774	1854	1844	1854	1842	2011
371	20240910	125800	179283222	1852	1850	1852	1850	4594
372	20240910	125700	170779722	1843	1842	1843	1842	1152
373	20240910	125600	168657728	1842	1850	1850	1842	1652
374	20240910	125500	165614084	1851	1851	1851	1851	0
375	20240910	125400	165614084	1851	1851	1851	1851	0
376	20240910	125300	165614084	1851	1851	1851	1851	200
377	20240910	125200	165243884	1843	1843	1843	1843	0
378	20240910	125100	165243884	1843	1843	1843	1843	0
379	20240910	125000	165243884	1843	1851	1851	1843	15347
380	20240910	124900	136850971	1851	1851	1851	1851	167
381	20240910	124800	136541854	1851	1851	1851	1851	271
382	20240910	124700	136040233	1851	1853	1853	1851	400
383	20240910	124600	135299783	1854	1854	1854	1854	0
384	20240910	124500	135299783	1854	1854	1854	1854	0
385	20240910	124400	135299783	1854	1854	1854	1854	0
386	20240910	124300	135299783	1854	1854	1854	1854	0
387	20240910	124200	135299783	1854	1856	1856	1854	11
388	20240910	124100	135279387	1857	1857	1857	1857	0
389	20240910	124000	135279387	1857	1857	1857	1857	0
390	20240910	123900	135279387	1857	1857	1857	1857	0
391	20240910	123800	135279387	1857	1857	1857	1857	2
392	20240910	123700	135275673	1858	1858	1858	1858	0
393	20240910	123600	135275673	1858	1859	1859	1858	605
394	20240910	123500	134151013	1859	1859	1859	1859	5
395	20240910	123400	134141718	1859	1859	1859	1859	3
396	20240910	123300	134136141	1859	1856	1859	1851	5002
397	20240910	123200	124870034	1859	1859	1859	1859	0
398	20240910	123100	124870034	1859	1859	1859	1859	0
399	20240910	123000	124870034	1859	1859	1859	1859	0
400	20240910	122900	124870034	1859	1859	1859	1859	0
401	20240910	122800	124870034	1859	1859	1859	1859	0
402	20240910	122700	124870034	1859	1859	1859	1859	4
403	20240910	122600	124862598	1859	1859	1859	1859	11
404	20240910	122500	124842149	1859	1859	1859	1859	0
405	20240910	122400	124842149	1859	1859	1859	1859	1
406	20240910	122300	124840290	1860	1860	1860	1860	0
407	20240910	122200	124840290	1860	1860	1860	1860	0
408	20240910	122100	124840290	1860	1860	1860	1860	50
409	20240910	122000	124747290	1855	1855	1855	1855	300
410	20240910	121900	124190790	1863	1863	1863	1863	0
411	20240910	121800	124190790	1863	1855	1863	1855	12
412	20240910	121700	124168514	1854	1854	1854	1854	300
413	20240910	121600	123612314	1854	1865	1865	1854	1005
414	20240910	121500	121746206	1860	1860	1860	1860	10
415	20240910	121400	121727606	1859	1862	1862	1859	6100
416	20240910	121300	110383628	1862	1862	1862	1862	10
417	20240910	121200	110365008	1861	1864	1864	1861	184
418	20240910	121100	110022479	1865	1865	1865	1865	0
419	20240910	121000	110022479	1865	1865	1865	1865	48
420	20240910	120900	109932959	1866	1866	1866	1866	1
421	20240910	120800	109931093	1865	1865	1865	1865	100
422	20240910	120700	109744593	1865	1865	1865	1865	30
423	20240910	120600	109688643	1864	1864	1864	1864	20
424	20240910	120500	109651363	1864	1864	1864	1864	20
425	20240910	120400	109614083	1865	1865	1865	1865	15
426	20240910	120300	109586108	1865	1863	1865	1863	20
427	20240910	120200	109548828	1861	1863	1863	1861	141
428	20240910	120100	109286395	1865	1865	1865	1865	1
429	20240910	120000	109284530	1865	1865	1865	1865	34
430	20240910	115900	109221120	1865	1865	1865	1865	29
431	20240910	115800	109167035	1865	1865	1865	1865	7
432	20240910	115700	109153980	1866	1866	1866	1866	6
433	20240910	115600	109142784	1866	1863	1866	1861	23
434	20240910	115500	109099947	1863	1866	1866	1863	50
435	20240910	115400	109006685	1866	1866	1866	1866	18
436	20240910	115300	108973097	1866	1866	1866	1866	21
437	20240910	115200	108933911	1866	1866	1866	1866	0
438	20240910	115100	108933911	1866	1866	1866	1866	14
439	20240910	115000	108907787	1866	1866	1866	1866	5
440	20240910	114900	108898457	1866	1866	1866	1866	0
441	20240910	114800	108898457	1866	1866	1866	1866	11
442	20240910	114700	108877931	1866	1866	1866	1866	6
443	20240910	114600	108866735	1861	1865	1865	1861	80
444	20240910	114500	108717748	1866	1866	1866	1866	20
445	20240910	114400	108680428	1866	1865	1866	1865	105
446	20240910	114300	108484598	1866	1866	1866	1866	100
447	20240910	114200	108297998	1866	1866	1866	1866	40
448	20240910	114100	108223358	1866	1866	1866	1866	6
449	20240910	114000	108212162	1866	1866	1866	1866	4
450	20240910	113900	108204698	1866	1866	1866	1866	9
451	20240910	113800	108187904	1866	1866	1866	1866	42
452	20240910	113700	108109532	1866	1866	1866	1866	3
453	20240910	113600	108103934	1865	1865	1865	1861	405
454	20240910	113500	107350175	1866	1865	1866	1865	36
455	20240910	113400	107283033	1865	1865	1865	1865	6
456	20240910	113300	107271843	1862	1865	1865	1862	138
457	20240910	113200	107014863	1865	1865	1865	1865	9
458	20240910	113100	106998078	1865	1865	1865	1865	8
459	20240910	113000	106983158	1865	1865	1865	1865	4
460	20240910	112900	106975698	1865	1865	1865	1865	13
461	20240910	112800	106951453	1865	1865	1865	1865	6
462	20240910	112700	106940263	1865	1865	1865	1865	0
463	20240910	112600	106940263	1865	1863	1865	1862	67
464	20240910	112500	106815492	1865	1865	1865	1865	0
465	20240910	112400	106815492	1865	1862	1865	1862	16
466	20240910	112300	106785682	1861	1863	1863	1861	637
467	20240910	112200	105600195	1862	1862	1862	1862	84
468	20240910	112100	105443787	1862	1866	1866	1862	519
469	20240910	112000	104476704	1866	1865	1866	1865	27
470	20240910	111900	104426335	1866	1867	1867	1866	657
471	20240910	111800	103200345	1869	1869	1869	1869	0
472	20240910	111700	103200345	1869	1869	1869	1869	0
473	20240910	111600	103200345	1869	1869	1869	1869	0
474	20240910	111500	103200345	1869	1867	1869	1867	7
475	20240910	111400	103187272	1867	1868	1868	1866	141
476	20240910	111300	102924117	1869	1869	1869	1869	2
477	20240910	111200	102920379	1869	1869	1869	1869	1
478	20240910	111100	102918510	1869	1869	1869	1869	1
479	20240910	111000	102916641	1869	1869	1869	1869	5
480	20240910	110900	102907296	1869	1869	1869	1869	1
481	20240910	110800	102905427	1868	1868	1868	1868	10
482	20240910	110700	102886747	1869	1869	1869	1869	0
483	20240910	110600	102886747	1869	1869	1869	1869	1
484	20240910	110500	102884878	1869	1869	1869	1869	1
485	20240910	110400	102883009	1869	1869	1869	1869	0
486	20240910	110300	102883009	1869	1869	1869	1869	0
487	20240910	110200	102883009	1869	1869	1869	1869	0
488	20240910	110100	102883009	1869	1869	1869	1869	0
489	20240910	110000	102883009	1869	1872	1872	1869	714
490	20240910	105900	101548537	1873	1869	1873	1869	1002
491	20240910	105800	99675791	1870	1873	1873	1869	880
492	20240910	105700	98030349	1872	1872	1872	1872	0
493	20240910	105600	98030349	1872	1873	1873	1872	1251
494	20240910	105500	95687953	1872	1872	1872	1872	0
495	20240910	105400	95687953	1872	1872	1872	1872	261
496	20240910	105300	95199361	1872	1872	1872	1872	260
497	20240910	105200	94712641	1874	1874	1874	1874	1
498	20240910	105100	94710767	1872	1872	1872	1872	167
499	20240910	105000	94398143	1874	1874	1874	1874	0
500	20240910	104900	94398143	1874	1876	1876	1874	413
501	20240910	104800	93624160	1877	1877	1877	1877	0
502	20240910	104700	93624160	1877	1877	1877	1877	0
503	20240910	104600	93624160	1877	1877	1877	1877	2
504	20240910	104500	93620406	1878	1875	1878	1875	3
505	20240910	104400	93614776	1874	1874	1874	1874	0
506	20240910	104300	93614776	1874	1874	1874	1874	0
507	20240910	104200	93614776	1874	1876	1876	1874	489
508	20240910	104100	92697703	1880	1880	1880	1880	0
509	20240910	104000	92697703	1880	1880	1880	1880	1
510	20240910	103900	92695823	1876	1876	1876	1876	80
511	20240910	103800	92545743	1880	1880	1880	1880	2
512	20240910	103700	92541983	1880	1880	1880	1880	0
513	20240910	103600	92541983	1880	1880	1880	1880	1
514	20240910	103500	92540103	1876	1876	1876	1876	1
515	20240910	103400	92538227	1876	1880	1880	1876	110
516	20240910	103300	92331801	1880	1880	1880	1880	0
517	20240910	103200	92331801	1880	1880	1880	1880	2
518	20240910	103100	92328041	1881	1881	1881	1881	0
519	20240910	103000	92328041	1881	1881	1881	1881	1
520	20240910	102900	92326160	1884	1884	1884	1884	0
521	20240910	102800	92326160	1884	1884	1884	1884	0
522	20240910	102700	92326160	1884	1881	1884	1881	2
523	20240910	102600	92322395	1885	1885	1885	1885	1
524	20240910	102500	92320510	1885	1885	1885	1885	0
525	20240910	102400	92320510	1885	1885	1885	1885	5
526	20240910	102300	92311085	1885	1885	1885	1885	0
527	20240910	102200	92311085	1885	1885	1885	1885	0
528	20240910	102100	92311085	1885	1885	1885	1885	0
529	20240910	102000	92311085	1885	1885	1885	1885	0
530	20240910	101900	92311085	1885	1885	1885	1885	0
531	20240910	101800	92311085	1885	1885	1885	1885	0
532	20240910	101700	92311085	1885	1874	1885	1874	11
533	20240910	101600	92290460	1874	1874	1874	1874	0
534	20240910	101500	92290460	1874	1874	1874	1874	0
535	20240910	101400	92290460	1874	1874	1874	1874	1
536	20240910	101300	92288586	1873	1874	1874	1873	280
537	20240910	101200	91763946	1874	1874	1874	1874	0
538	20240910	101100	91763946	1874	1874	1874	1874	0
539	20240910	101000	91763946	1874	1874	1874	1874	0
540	20240910	100900	91763946	1874	1874	1874	1874	200
541	20240910	100800	91389146	1875	1876	1876	1875	129
542	20240910	100700	91147236	1876	1876	1876	1876	0
543	20240910	100600	91147236	1876	1876	1876	1876	25
544	20240910	100500	91100336	1879	1879	1879	1879	24
545	20240910	100400	91055240	1890	1885	1890	1884	171
546	20240910	100300	90733049	1890	1890	1890	1890	0
547	20240910	100200	90733049	1890	1890	1890	1890	0
548	20240910	100100	90733049	1890	1890	1890	1890	1
549	20240910	100000	90731159	1884	1885	1885	1884	1500
550	20240910	095900	87904031	1890	1890	1890	1890	50
551	20240910	095800	87809531	1890	1893	1893	1885	1200
552	20240910	095700	85539289	1893	1894	1894	1893	255
553	20240910	095600	85056538	1894	1894	1894	1894	368
554	20240910	095500	84359546	1899	1900	1900	1898	38
555	20240910	095400	84287381	1908	1903	1908	1902	1370
556	20240910	095300	81681511	1909	1908	1910	1908	1009
557	20240910	095200	79755892	1908	1902	1908	1902	319
558	20240910	095100	79149142	1902	1893	1902	1893	1504
559	20240910	095000	76292701	1891	1888	1891	1888	2138
560	20240910	094900	72250926	1887	1884	1887	1884	1427
561	20240910	094800	69561352	1884	1880	1884	1880	1506
562	20240910	094700	66725504	1880	1880	1880	1880	60
563	20240910	094600	66612704	1879	1878	1879	1878	763
564	20240910	094500	65179260	1873	1872	1873	1872	708
565	20240910	094400	63853384	1872	1873	1873	1872	92
566	20240910	094300	63681150	1872	1872	1872	1872	5
567	20240910	094200	63671790	1877	1877	1877	1877	39
568	20240910	094100	63598587	1878	1878	1878	1878	2
569	20240910	094000	63594831	1878	1878	1878	1875	3
570	20240910	093900	63589200	1879	1879	1879	1879	2
571	20240910	093800	63585442	1879	1875	1879	1875	9
572	20240910	093700	63568539	1873	1873	1873	1873	2
573	20240910	093600	63564793	1874	1874	1874	1874	0
574	20240910	093500	63564793	1874	1874	1874	1874	15
575	20240910	093400	63536683	1875	1875	1875	1875	0
576	20240910	093300	63536683	1875	1875	1875	1875	0
577	20240910	093200	63536683	1875	1875	1875	1874	24
578	20240910	093100	63491698	1875	1879	1879	1875	27
579	20240910	093000	63440989	1880	1880	1880	1880	500
580	20240910	092900	62500989	1880	1883	1883	1880	4
581	20240910	092800	62493463	1873	1873	1873	1873	15
582	20240910	092700	62465368	1870	1869	1871	1869	2954
583	20240910	092600	56939818	1867	1867	1867	1867	0
584	20240910	092500	56939818	1867	1867	1867	1867	206
585	20240910	092400	56555216	1867	1867	1867	1867	30
586	20240910	092300	56499206	1867	1867	1867	1867	0
587	20240910	092200	56499206	1867	1867	1868	1867	20
588	20240910	092100	56461856	1864	1864	1864	1864	0
589	20240910	092000	56461856	1864	1866	1866	1864	289
590	20240910	091900	55922584	1866	1863	1866	1863	302
591	20240910	091800	55359382	1862	1862	1862	1862	320
592	20240910	091700	54763542	1861	1861	1861	1861	0
593	20240910	091600	54763542	1861	1861	1861	1861	2
594	20240910	091500	54759820	1862	1862	1862	1862	38
595	20240910	091400	54689064	1862	1862	1862	1862	0
596	20240910	091300	54689064	1862	1862	1865	1862	694
597	20240910	091200	53396746	1863	1868	1868	1863	344
598	20240910	091100	52755819	1868	1870	1870	1863	315
599	20240910	091000	52168860	1870	1863	1870	1863	1010
600	20240910	090900	50287195	1863	1870	1870	1863	2021
601	20240910	090800	46507960	1872	1872	1872	1872	1533
602	20240910	090700	43638184	1871	1871	1871	1871	106
603	20240910	090600	43439858	1872	1872	1872	1872	253
604	20240910	090500	42966242	1872	1872	1872	1872	33
605	20240910	090400	42904466	1871	1880	1892	1871	370
606	20240910	090300	42208632	1893	1893	1894	1893	219
607	20240910	090200	41793956	1894	1870	1894	1870	564
608	20240910	090100	40738592	1870	1899	1899	1859	912
609	20240910	090000	39008199	1899	1915	1915	1899	20388