KissMeData/088790/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	200000	33005903	1871	1871	1871	1871	245
3	20240925	195900	33005903	1871	1871	1871	1871	0
4	20240925	195800	33005903	1871	1871	1871	1871	0
5	20240925	195700	33005903	1871	1871	1871	1871	0
6	20240925	195600	33005903	1871	1871	1871	1871	0
7	20240925	195500	33005903	1871	1871	1871	1871	0
8	20240925	195400	33005903	1871	1871	1871	1871	0
9	20240925	195300	33005903	1871	1871	1871	1871	0
10	20240925	195200	33005903	1871	1871	1871	1871	0
11	20240925	195100	33005903	1871	1871	1871	1871	0
12	20240925	195000	33005903	1871	1871	1871	1871	0
13	20240925	194900	33005903	1871	1871	1871	1871	0
14	20240925	194800	33005903	1871	1871	1871	1871	0
15	20240925	194700	33005903	1871	1871	1871	1871	0
16	20240925	194600	33005903	1871	1871	1871	1871	0
17	20240925	194500	33005903	1871	1871	1871	1871	0
18	20240925	194400	33005903	1871	1871	1871	1871	0
19	20240925	194300	33005903	1871	1871	1871	1871	0
20	20240925	194200	33005903	1871	1871	1871	1871	0
21	20240925	194100	33005903	1871	1871	1871	1871	0
22	20240925	194000	33005903	1871	1871	1871	1871	0
23	20240925	193900	33005903	1871	1871	1871	1871	0
24	20240925	193800	33005903	1871	1871	1871	1871	0
25	20240925	193700	33005903	1871	1871	1871	1871	0
26	20240925	193600	33005903	1871	1871	1871	1871	0
27	20240925	193500	33005903	1871	1871	1871	1871	0
28	20240925	193400	33005903	1871	1871	1871	1871	0
29	20240925	193300	33005903	1871	1871	1871	1871	0
30	20240925	193200	33005903	1871	1871	1871	1871	0
31	20240925	193100	33005903	1871	1871	1871	1871	0
32	20240925	193000	33005903	1871	1871	1871	1871	245
33	20240925	192900	33005903	1871	1871	1871	1871	0
34	20240925	192800	33005903	1871	1871	1871	1871	0
35	20240925	192700	33005903	1871	1871	1871	1871	0
36	20240925	192600	33005903	1871	1871	1871	1871	0
37	20240925	192500	33005903	1871	1871	1871	1871	0
38	20240925	192400	33005903	1871	1871	1871	1871	0
39	20240925	192300	33005903	1871	1871	1871	1871	0
40	20240925	192200	33005903	1871	1871	1871	1871	0
41	20240925	192100	33005903	1871	1871	1871	1871	0
42	20240925	192000	33005903	1871	1871	1871	1871	0
43	20240925	191900	33005903	1871	1871	1871	1871	0
44	20240925	191800	33005903	1871	1871	1871	1871	0
45	20240925	191700	33005903	1871	1871	1871	1871	0
46	20240925	191600	33005903	1871	1871	1871	1871	0
47	20240925	191500	33005903	1871	1871	1871	1871	0
48	20240925	191400	33005903	1871	1871	1871	1871	0
49	20240925	191300	33005903	1871	1871	1871	1871	0
50	20240925	191200	33005903	1871	1871	1871	1871	0
51	20240925	191100	33005903	1871	1871	1871	1871	0
52	20240925	191000	33005903	1871	1871	1871	1871	0
53	20240925	190900	33005903	1871	1871	1871	1871	0
54	20240925	190800	33005903	1871	1871	1871	1871	0
55	20240925	190700	33005903	1871	1871	1871	1871	0
56	20240925	190600	33005903	1871	1871	1871	1871	0
57	20240925	190500	33005903	1871	1871	1871	1871	0
58	20240925	190400	33005903	1871	1871	1871	1871	0
59	20240925	190300	33005903	1871	1871	1871	1871	0
60	20240925	190200	33005903	1871	1871	1871	1871	0
61	20240925	190100	33005903	1871	1871	1871	1871	0
62	20240925	190000	33005903	1871	1871	1871	1871	245
63	20240925	185900	33005903	1871	1871	1871	1871	0
64	20240925	185800	33005903	1871	1871	1871	1871	0
65	20240925	185700	33005903	1871	1871	1871	1871	0
66	20240925	185600	33005903	1871	1871	1871	1871	0
67	20240925	185500	33005903	1871	1871	1871	1871	0
68	20240925	185400	33005903	1871	1871	1871	1871	0
69	20240925	185300	33005903	1871	1871	1871	1871	0
70	20240925	185200	33005903	1871	1871	1871	1871	0
71	20240925	185100	33005903	1871	1871	1871	1871	0
72	20240925	185000	33005903	1871	1871	1871	1871	0
73	20240925	184900	33005903	1871	1871	1871	1871	0
74	20240925	184800	33005903	1871	1871	1871	1871	0
75	20240925	184700	33005903	1871	1871	1871	1871	0
76	20240925	184600	33005903	1871	1871	1871	1871	0
77	20240925	184500	33005903	1871	1871	1871	1871	0
78	20240925	184400	33005903	1871	1871	1871	1871	0
79	20240925	184300	33005903	1871	1871	1871	1871	0
80	20240925	184200	33005903	1871	1871	1871	1871	0
81	20240925	184100	33005903	1871	1871	1871	1871	0
82	20240925	184000	33005903	1871	1871	1871	1871	0
83	20240925	183900	33005903	1871	1871	1871	1871	0
84	20240925	183800	33005903	1871	1871	1871	1871	0
85	20240925	183700	33005903	1871	1871	1871	1871	0
86	20240925	183600	33005903	1871	1871	1871	1871	0
87	20240925	183500	33005903	1871	1871	1871	1871	0
88	20240925	183400	33005903	1871	1871	1871	1871	0
89	20240925	183300	33005903	1871	1871	1871	1871	0
90	20240925	183200	33005903	1871	1871	1871	1871	0
91	20240925	183100	33005903	1871	1871	1871	1871	0
92	20240925	183000	33005903	1871	1871	1871	1871	245
93	20240925	182900	33005903	1871	1871	1871	1871	0
94	20240925	182800	33005903	1871	1871	1871	1871	0
95	20240925	182700	33005903	1871	1871	1871	1871	0
96	20240925	182600	33005903	1871	1871	1871	1871	0
97	20240925	182500	33005903	1871	1871	1871	1871	0
98	20240925	182400	33005903	1871	1871	1871	1871	0
99	20240925	182300	33005903	1871	1871	1871	1871	0
100	20240925	182200	33005903	1871	1871	1871	1871	0
101	20240925	182100	33005903	1871	1871	1871	1871	0
102	20240925	182000	33005903	1871	1871	1871	1871	0
103	20240925	181900	33005903	1871	1871	1871	1871	0
104	20240925	181800	33005903	1871	1871	1871	1871	0
105	20240925	181700	33005903	1871	1871	1871	1871	0
106	20240925	181600	33005903	1871	1871	1871	1871	0
107	20240925	181500	33005903	1871	1871	1871	1871	0
108	20240925	181400	33005903	1871	1871	1871	1871	0
109	20240925	181300	33005903	1871	1871	1871	1871	0
110	20240925	181200	33005903	1871	1871	1871	1871	0
111	20240925	181100	33005903	1871	1871	1871	1871	0
112	20240925	181000	33005903	1871	1871	1871	1871	0
113	20240925	180900	33005903	1871	1871	1871	1871	0
114	20240925	180800	33005903	1871	1871	1871	1871	0
115	20240925	180700	33005903	1871	1871	1871	1871	0
116	20240925	180600	33005903	1871	1871	1871	1871	0
117	20240925	180500	33005903	1871	1871	1871	1871	0
118	20240925	180400	33005903	1871	1871	1871	1871	0
119	20240925	180300	33005903	1871	1871	1871	1871	0
120	20240925	180200	33005903	1871	1871	1871	1871	0
121	20240925	180100	33005903	1871	1871	1871	1871	0
122	20240925	180000	33005903	1871	1871	1871	1871	245
123	20240925	175900	33005903	1871	1871	1871	1871	0
124	20240925	175800	33005903	1871	1871	1871	1871	0
125	20240925	175700	33005903	1871	1871	1871	1871	0
126	20240925	175600	33005903	1871	1871	1871	1871	0
127	20240925	175500	33005903	1871	1871	1871	1871	0
128	20240925	175400	33005903	1871	1871	1871	1871	0
129	20240925	175300	33005903	1871	1871	1871	1871	0
130	20240925	175200	33005903	1871	1871	1871	1871	0
131	20240925	175100	33005903	1871	1871	1871	1871	0
132	20240925	175000	33005903	1871	1871	1871	1871	0
133	20240925	174900	33005903	1871	1871	1871	1871	0
134	20240925	174800	33005903	1871	1871	1871	1871	0
135	20240925	174700	33005903	1871	1871	1871	1871	0
136	20240925	174600	33005903	1871	1871	1871	1871	0
137	20240925	174500	33005903	1871	1871	1871	1871	0
138	20240925	174400	33005903	1871	1871	1871	1871	0
139	20240925	174300	33005903	1871	1871	1871	1871	0
140	20240925	174200	33005903	1871	1871	1871	1871	0
141	20240925	174100	33005903	1871	1871	1871	1871	0
142	20240925	174000	33005903	1871	1871	1871	1871	0
143	20240925	173900	33005903	1871	1871	1871	1871	0
144	20240925	173800	33005903	1871	1871	1871	1871	0
145	20240925	173700	33005903	1871	1871	1871	1871	0
146	20240925	173600	33005903	1871	1871	1871	1871	0
147	20240925	173500	33005903	1871	1871	1871	1871	0
148	20240925	173400	33005903	1871	1871	1871	1871	0
149	20240925	173300	33005903	1871	1871	1871	1871	0
150	20240925	173200	33005903	1871	1871	1871	1871	0
151	20240925	173100	33005903	1871	1871	1871	1871	0
152	20240925	173000	33005903	1871	1871	1871	1871	245
153	20240925	172900	33005903	1871	1871	1871	1871	0
154	20240925	172800	33005903	1871	1871	1871	1871	0
155	20240925	172700	33005903	1871	1871	1871	1871	0
156	20240925	172600	33005903	1871	1871	1871	1871	0
157	20240925	172500	33005903	1871	1871	1871	1871	0
158	20240925	172400	33005903	1871	1871	1871	1871	0
159	20240925	172300	33005903	1871	1871	1871	1871	0
160	20240925	172200	33005903	1871	1871	1871	1871	0
161	20240925	172100	33005903	1871	1871	1871	1871	0
162	20240925	172000	33005903	1871	1871	1871	1871	0
163	20240925	171900	33005903	1871	1871	1871	1871	0
164	20240925	171800	33005903	1871	1871	1871	1871	0
165	20240925	171700	33005903	1871	1871	1871	1871	0
166	20240925	171600	33005903	1871	1871	1871	1871	0
167	20240925	171500	33005903	1871	1871	1871	1871	0
168	20240925	171400	33005903	1871	1871	1871	1871	0
169	20240925	171300	33005903	1871	1871	1871	1871	0
170	20240925	171200	33005903	1871	1871	1871	1871	0
171	20240925	171100	33005903	1871	1871	1871	1871	0
172	20240925	171000	33005903	1871	1871	1871	1871	0
173	20240925	170900	33005903	1871	1871	1871	1871	0
174	20240925	170800	33005903	1871	1871	1871	1871	0
175	20240925	170700	33005903	1871	1871	1871	1871	0
176	20240925	170600	33005903	1871	1871	1871	1871	0
177	20240925	170500	33005903	1871	1871	1871	1871	0
178	20240925	170400	33005903	1871	1871	1871	1871	0
179	20240925	170300	33005903	1871	1871	1871	1871	0
180	20240925	170200	33005903	1871	1871	1871	1871	0
181	20240925	170100	33005903	1871	1871	1871	1871	0
182	20240925	170000	33005903	1871	1871	1871	1871	245
183	20240925	165900	33005903	1871	1871	1871	1871	0
184	20240925	165800	33005903	1871	1871	1871	1871	0
185	20240925	165700	33005903	1871	1871	1871	1871	0
186	20240925	165600	33005903	1871	1871	1871	1871	0
187	20240925	165500	33005903	1871	1871	1871	1871	0
188	20240925	165400	33005903	1871	1871	1871	1871	0
189	20240925	165300	33005903	1871	1871	1871	1871	0
190	20240925	165200	33005903	1871	1871	1871	1871	0
191	20240925	165100	33005903	1871	1871	1871	1871	0
192	20240925	165000	33005903	1871	1871	1871	1871	0
193	20240925	164900	33005903	1871	1871	1871	1871	0
194	20240925	164800	33005903	1871	1871	1871	1871	0
195	20240925	164700	33005903	1871	1871	1871	1871	0
196	20240925	164600	33005903	1871	1871	1871	1871	0
197	20240925	164500	33005903	1871	1871	1871	1871	0
198	20240925	164400	33005903	1871	1871	1871	1871	0
199	20240925	164300	33005903	1871	1871	1871	1871	0
200	20240925	164200	33005903	1871	1871	1871	1871	0
201	20240925	164100	33005903	1871	1871	1871	1871	0
202	20240925	164000	33005903	1871	1871	1871	1871	0
203	20240925	163900	33005903	1871	1871	1871	1871	0
204	20240925	163800	33005903	1871	1871	1871	1871	0
205	20240925	163700	33005903	1871	1871	1871	1871	0
206	20240925	163600	33005903	1871	1871	1871	1871	0
207	20240925	163500	33005903	1871	1871	1871	1871	0
208	20240925	163400	33005903	1871	1871	1871	1871	0
209	20240925	163300	33005903	1871	1871	1871	1871	0
210	20240925	163200	33005903	1871	1871	1871	1871	0
211	20240925	163100	33005903	1871	1871	1871	1871	0
212	20240925	163000	33005903	1871	1871	1871	1871	245
213	20240925	162900	33005903	1871	1871	1871	1871	0
214	20240925	162800	33005903	1871	1871	1871	1871	0
215	20240925	162700	33005903	1871	1871	1871	1871	0
216	20240925	162600	33005903	1871	1871	1871	1871	0
217	20240925	162500	33005903	1871	1871	1871	1871	0
218	20240925	162400	33005903	1871	1871	1871	1871	0
219	20240925	162300	33005903	1871	1871	1871	1871	0
220	20240925	162200	33005903	1871	1871	1871	1871	0
221	20240925	162100	33005903	1871	1871	1871	1871	0
222	20240925	162000	33005903	1871	1871	1871	1871	0
223	20240925	161900	33005903	1871	1871	1871	1871	0
224	20240925	161800	33005903	1871	1871	1871	1871	0
225	20240925	161700	33005903	1871	1871	1871	1871	0
226	20240925	161600	33005903	1871	1871	1871	1871	0
227	20240925	161500	33005903	1871	1871	1871	1871	0
228	20240925	161400	33005903	1871	1871	1871	1871	0
229	20240925	161300	33005903	1871	1871	1871	1871	0
230	20240925	161200	33005903	1871	1871	1871	1871	0
231	20240925	161100	33005903	1871	1871	1871	1871	0
232	20240925	161000	33005903	1871	1871	1871	1871	0
233	20240925	160900	33005903	1871	1871	1871	1871	0
234	20240925	160800	33005903	1871	1871	1871	1871	0
235	20240925	160700	33005903	1871	1871	1871	1871	0
236	20240925	160600	33005903	1871	1871	1871	1871	0
237	20240925	160500	33005903	1871	1871	1871	1871	0
238	20240925	160400	33005903	1871	1871	1871	1871	0
239	20240925	160300	33005903	1871	1871	1871	1871	0
240	20240925	160200	33005903	1871	1871	1871	1871	0
241	20240925	160100	33005903	1871	1871	1871	1871	0
242	20240925	160000	33005903	1871	1871	1871	1871	245
243	20240925	155900	33005903	1871	1871	1871	1871	0
244	20240925	155800	33005903	1871	1871	1871	1871	0
245	20240925	155700	33005903	1871	1871	1871	1871	0
246	20240925	155600	33005903	1871	1871	1871	1871	0
247	20240925	155500	33005903	1871	1871	1871	1871	0
248	20240925	155400	33005903	1871	1871	1871	1871	0
249	20240925	155300	33005903	1871	1871	1871	1871	0
250	20240925	155200	33005903	1871	1871	1871	1871	0
251	20240925	155100	33005903	1871	1871	1871	1871	0
252	20240925	155000	33005903	1871	1871	1871	1871	0
253	20240925	154900	33005903	1871	1871	1871	1871	0
254	20240925	154800	33005903	1871	1871	1871	1871	0
255	20240925	154700	33005903	1871	1871	1871	1871	0
256	20240925	154600	33005903	1871	1871	1871	1871	0
257	20240925	154500	33005903	1871	1871	1871	1871	0
258	20240925	154400	33005903	1871	1871	1871	1871	0
259	20240925	154300	33005903	1871	1871	1871	1871	0
260	20240925	154200	33005903	1871	1871	1871	1871	0
261	20240925	154100	33005903	1871	1871	1871	1871	0
262	20240925	154000	33005903	1871	1871	1871	1871	0
263	20240925	153900	33005903	1871	1871	1871	1871	0
264	20240925	153800	33005903	1871	1871	1871	1871	0
265	20240925	153700	33005903	1871	1871	1871	1871	0
266	20240925	153600	33005903	1871	1871	1871	1871	0
267	20240925	153500	33005903	1871	1871	1871	1871	0
268	20240925	153400	33005903	1871	1871	1871	1871	0
269	20240925	153300	33005903	1871	1871	1871	1871	0
270	20240925	153200	33005903	1871	1871	1871	1871	0
271	20240925	153100	33005903	1871	1871	1871	1871	0
272	20240925	153000	33005903	1871	1871	1871	1871	490
273	20240925	152900	32547508	1872	1872	1872	1872	0
274	20240925	152800	32547508	1872	1872	1872	1872	0
275	20240925	152700	32547508	1872	1872	1872	1872	0
276	20240925	152600	32547508	1872	1872	1872	1872	0
277	20240925	152500	32547508	1872	1872	1872	1872	0
278	20240925	152400	32547508	1872	1872	1872	1872	0
279	20240925	152300	32547508	1872	1872	1872	1872	0
280	20240925	152200	32547508	1872	1872	1872	1872	0
281	20240925	152100	32547508	1872	1872	1872	1872	0
282	20240925	152000	32547508	1872	1872	1872	1872	0
283	20240925	151900	32547508	1872	1872	1872	1872	0
284	20240925	151800	32547508	1872	1872	1872	1872	1
285	20240925	151700	32545636	1877	1877	1877	1877	0
286	20240925	151600	32545636	1877	1877	1877	1877	0
287	20240925	151500	32545636	1877	1877	1877	1877	0
288	20240925	151400	32545636	1877	1877	1877	1877	0
289	20240925	151300	32545636	1877	1877	1877	1877	0
290	20240925	151200	32545636	1877	1875	1877	1875	4
291	20240925	151100	32538132	1874	1874	1874	1874	0
292	20240925	151000	32538132	1874	1874	1874	1874	0
293	20240925	150900	32538132	1874	1874	1874	1874	0
294	20240925	150800	32538132	1874	1874	1874	1874	0
295	20240925	150700	32538132	1874	1874	1874	1874	2
296	20240925	150600	32534384	1874	1874	1874	1874	7
297	20240925	150500	32521266	1874	1874	1874	1874	7
298	20240925	150400	32508148	1873	1872	1873	1872	2
299	20240925	150300	32504403	1871	1871	1871	1871	0
300	20240925	150200	32504403	1871	1871	1871	1871	1
301	20240925	150100	32502532	1873	1871	1873	1871	18
302	20240925	150000	32468852	1875	1876	1876	1874	72
303	20240925	145900	32333815	1876	1876	1876	1876	300
304	20240925	145800	31771015	1877	1877	1877	1877	160
305	20240925	145700	31470695	1877	1877	1877	1877	0
306	20240925	145600	31470695	1877	1877	1877	1877	0
307	20240925	145500	31470695	1877	1877	1877	1877	0
308	20240925	145400	31470695	1877	1877	1877	1877	0
309	20240925	145300	31470695	1877	1877	1877	1877	17
310	20240925	145200	31438786	1880	1880	1880	1880	0
311	20240925	145100	31438786	1880	1880	1880	1880	0
312	20240925	145000	31438786	1880	1880	1880	1880	0
313	20240925	144900	31438786	1880	1880	1880	1880	0
314	20240925	144800	31438786	1880	1880	1880	1880	0
315	20240925	144700	31438786	1880	1880	1880	1880	0
316	20240925	144600	31438786	1880	1880	1880	1880	0
317	20240925	144500	31438786	1880	1880	1880	1880	0
318	20240925	144400	31438786	1880	1880	1880	1880	0
319	20240925	144300	31438786	1880	1880	1880	1880	0
320	20240925	144200	31438786	1880	1880	1880	1880	0
321	20240925	144100	31438786	1880	1880	1880	1880	0
322	20240925	144000	31438786	1880	1880	1880	1880	0
323	20240925	143900	31438786	1880	1880	1880	1880	0
324	20240925	143800	31438786	1880	1880	1880	1880	0
325	20240925	143700	31438786	1880	1880	1880	1880	0
326	20240925	143600	31438786	1880	1880	1880	1880	0
327	20240925	143500	31438786	1880	1880	1880	1880	0
328	20240925	143400	31438786	1880	1880	1880	1880	0
329	20240925	143300	31438786	1880	1880	1880	1880	0
330	20240925	143200	31438786	1880	1880	1880	1880	0
331	20240925	143100	31438786	1880	1880	1880	1880	0
332	20240925	143000	31438786	1880	1880	1880	1880	0
333	20240925	142900	31438786	1880	1880	1880	1880	0
334	20240925	142800	31438786	1880	1880	1880	1880	0
335	20240925	142700	31438786	1880	1880	1880	1880	0
336	20240925	142600	31438786	1880	1880	1880	1880	0
337	20240925	142500	31438786	1880	1880	1880	1880	0
338	20240925	142400	31438786	1880	1880	1880	1880	0
339	20240925	142300	31438786	1880	1880	1880	1880	0
340	20240925	142200	31438786	1880	1880	1880	1880	0
341	20240925	142100	31438786	1880	1880	1880	1880	0
342	20240925	142000	31438786	1880	1880	1880	1880	0
343	20240925	141900	31438786	1880	1880	1880	1880	0
344	20240925	141800	31438786	1880	1880	1880	1880	0
345	20240925	141700	31438786	1880	1880	1880	1880	0
346	20240925	141600	31438786	1880	1880	1880	1880	0
347	20240925	141500	31438786	1880	1880	1880	1880	1
348	20240925	141400	31436906	1877	1877	1877	1877	0
349	20240925	141300	31436906	1877	1877	1877	1877	0
350	20240925	141200	31436906	1877	1877	1877	1877	0
351	20240925	141100	31436906	1877	1877	1877	1877	0
352	20240925	141000	31436906	1877	1877	1877	1877	0
353	20240925	140900	31436906	1877	1877	1877	1877	0
354	20240925	140800	31436906	1877	1877	1877	1877	0
355	20240925	140700	31436906	1877	1877	1877	1877	0
356	20240925	140600	31436906	1877	1877	1877	1877	0
357	20240925	140500	31436906	1877	1877	1877	1877	0
358	20240925	140400	31436906	1877	1877	1877	1877	0
359	20240925	140300	31436906	1877	1877	1877	1877	0
360	20240925	140200	31436906	1877	1877	1877	1877	0
361	20240925	140100	31436906	1877	1877	1877	1877	0
362	20240925	140000	31436906	1877	1877	1877	1877	0
363	20240925	135900	31436906	1877	1877	1877	1877	0
364	20240925	135800	31436906	1877	1877	1877	1877	0
365	20240925	135700	31436906	1877	1877	1877	1877	0
366	20240925	135600	31436906	1877	1877	1877	1877	0
367	20240925	135500	31436906	1877	1877	1877	1877	0
368	20240925	135400	31436906	1877	1877	1877	1877	0
369	20240925	135300	31436906	1877	1877	1877	1877	0
370	20240925	135200	31436906	1877	1877	1877	1877	0
371	20240925	135100	31436906	1877	1877	1877	1877	0
372	20240925	135000	31436906	1877	1877	1877	1877	0
373	20240925	134900	31436906	1877	1877	1877	1877	0
374	20240925	134800	31436906	1877	1877	1877	1877	0
375	20240925	134700	31436906	1877	1877	1877	1877	0
376	20240925	134600	31436906	1877	1877	1877	1877	0
377	20240925	134500	31436906	1877	1877	1877	1877	0
378	20240925	134400	31436906	1877	1877	1877	1877	1
379	20240925	134300	31435029	1877	1877	1877	1877	0
380	20240925	134200	31435029	1877	1877	1877	1877	0
381	20240925	134100	31435029	1877	1877	1877	1877	1
382	20240925	134000	31433152	1879	1879	1879	1879	0
383	20240925	133900	31433152	1879	1879	1879	1879	0
384	20240925	133800	31433152	1879	1879	1879	1879	0
385	20240925	133700	31433152	1879	1879	1879	1879	0
386	20240925	133600	31433152	1879	1879	1879	1879	0
387	20240925	133500	31433152	1879	1879	1879	1879	0
388	20240925	133400	31433152	1879	1879	1879	1879	0
389	20240925	133300	31433152	1879	1879	1879	1879	0
390	20240925	133200	31433152	1879	1879	1879	1879	0
391	20240925	133100	31433152	1879	1879	1879	1879	0
392	20240925	133000	31433152	1879	1879	1879	1879	0
393	20240925	132900	31433152	1879	1879	1879	1879	0
394	20240925	132800	31433152	1879	1879	1879	1879	0
395	20240925	132700	31433152	1879	1879	1879	1879	0
396	20240925	132600	31433152	1879	1879	1879	1879	0
397	20240925	132500	31433152	1879	1879	1879	1879	0
398	20240925	132400	31433152	1879	1879	1879	1879	0
399	20240925	132300	31433152	1879	1879	1879	1879	0
400	20240925	132200	31433152	1879	1879	1879	1879	0
401	20240925	132100	31433152	1879	1879	1879	1879	0
402	20240925	132000	31433152	1879	1879	1879	1879	0
403	20240925	131900	31433152	1879	1879	1879	1879	0
404	20240925	131800	31433152	1879	1879	1879	1879	0
405	20240925	131700	31433152	1879	1879	1879	1879	0
406	20240925	131600	31433152	1879	1879	1879	1879	0
407	20240925	131500	31433152	1879	1879	1879	1879	0
408	20240925	131400	31433152	1879	1879	1879	1879	0
409	20240925	131300	31433152	1879	1879	1879	1879	0
410	20240925	131200	31433152	1879	1879	1879	1879	0
411	20240925	131100	31433152	1879	1879	1879	1879	0
412	20240925	131000	31433152	1879	1879	1879	1879	0
413	20240925	130900	31433152	1879	1879	1879	1879	0
414	20240925	130800	31433152	1879	1879	1879	1879	0
415	20240925	130700	31433152	1879	1879	1879	1879	0
416	20240925	130600	31433152	1879	1879	1879	1879	0
417	20240925	130500	31433152	1879	1879	1879	1879	0
418	20240925	130400	31433152	1879	1879	1879	1879	1
419	20240925	130300	31431273	1873	1873	1873	1873	0
420	20240925	130200	31431273	1873	1873	1873	1873	0
421	20240925	130100	31431273	1873	1873	1873	1873	0
422	20240925	130000	31431273	1873	1873	1873	1873	0
423	20240925	125900	31431273	1873	1873	1873	1873	0
424	20240925	125800	31431273	1873	1873	1873	1873	0
425	20240925	125700	31431273	1873	1873	1873	1873	0
426	20240925	125600	31431273	1873	1873	1873	1873	0
427	20240925	125500	31431273	1873	1873	1873	1873	0
428	20240925	125400	31431273	1873	1873	1873	1873	0
429	20240925	125300	31431273	1873	1873	1873	1873	0
430	20240925	125200	31431273	1873	1873	1873	1873	0
431	20240925	125100	31431273	1873	1873	1873	1873	0
432	20240925	125000	31431273	1873	1873	1873	1873	0
433	20240925	124900	31431273	1873	1873	1873	1873	0
434	20240925	124800	31431273	1873	1873	1873	1873	0
435	20240925	124700	31431273	1873	1873	1873	1873	0
436	20240925	124600	31431273	1873	1873	1873	1873	0
437	20240925	124500	31431273	1873	1873	1873	1873	0
438	20240925	124400	31431273	1873	1873	1873	1873	0
439	20240925	124300	31431273	1873	1873	1873	1873	0
440	20240925	124200	31431273	1873	1873	1873	1873	0
441	20240925	124100	31431273	1873	1873	1873	1873	0
442	20240925	124000	31431273	1873	1873	1873	1873	0
443	20240925	123900	31431273	1873	1873	1873	1873	0
444	20240925	123800	31431273	1873	1873	1873	1873	0
445	20240925	123700	31431273	1873	1873	1873	1873	0
446	20240925	123600	31431273	1873	1873	1873	1873	0
447	20240925	123500	31431273	1873	1873	1873	1873	0
448	20240925	123400	31431273	1873	1873	1873	1873	0
449	20240925	123300	31431273	1873	1873	1873	1873	0
450	20240925	123200	31431273	1873	1873	1873	1873	0
451	20240925	123100	31431273	1873	1873	1873	1873	0
452	20240925	123000	31431273	1873	1873	1873	1873	0
453	20240925	122900	31431273	1873	1873	1873	1873	0
454	20240925	122800	31431273	1873	1873	1873	1873	0
455	20240925	122700	31431273	1873	1873	1873	1873	0
456	20240925	122600	31431273	1873	1873	1873	1873	0
457	20240925	122500	31431273	1873	1873	1873	1873	0
458	20240925	122400	31431273	1873	1873	1873	1873	0
459	20240925	122300	31431273	1873	1873	1873	1873	0
460	20240925	122200	31431273	1873	1873	1873	1873	0
461	20240925	122100	31431273	1873	1873	1873	1873	0
462	20240925	122000	31431273	1873	1873	1873	1873	0
463	20240925	121900	31431273	1873	1873	1873	1873	0
464	20240925	121800	31431273	1873	1873	1873	1873	0
465	20240925	121700	31431273	1873	1873	1873	1873	0
466	20240925	121600	31431273	1873	1873	1873	1873	0
467	20240925	121500	31431273	1873	1873	1873	1873	0
468	20240925	121400	31431273	1873	1873	1873	1873	0
469	20240925	121300	31431273	1873	1873	1873	1873	0
470	20240925	121200	31431273	1873	1873	1873	1873	0
471	20240925	121100	31431273	1873	1873	1873	1873	0
472	20240925	121000	31431273	1873	1873	1873	1873	0
473	20240925	120900	31431273	1873	1873	1873	1873	0
474	20240925	120800	31431273	1873	1873	1873	1873	0
475	20240925	120700	31431273	1873	1873	1873	1873	0
476	20240925	120600	31431273	1873	1873	1873	1873	0
477	20240925	120500	31431273	1873	1873	1873	1873	0
478	20240925	120400	31431273	1873	1873	1873	1873	0
479	20240925	120300	31431273	1873	1873	1873	1873	304
480	20240925	120200	30861881	1873	1873	1873	1873	0
481	20240925	120100	30861881	1873	1873	1873	1873	0
482	20240925	120000	30861881	1873	1875	1875	1873	45
483	20240925	115900	30777512	1873	1873	1873	1873	0
484	20240925	115800	30777512	1873	1873	1873	1873	0
485	20240925	115700	30777512	1873	1873	1873	1873	1
486	20240925	115600	30775639	1875	1875	1875	1875	0
487	20240925	115500	30775639	1875	1875	1875	1875	0
488	20240925	115400	30775639	1875	1875	1875	1875	0
489	20240925	115300	30775639	1875	1875	1875	1875	0
490	20240925	115200	30775639	1875	1875	1875	1875	0
491	20240925	115100	30775639	1875	1875	1875	1875	7
492	20240925	115000	30762514	1875	1875	1875	1875	5
493	20240925	114900	30753139	1875	1875	1875	1875	7
494	20240925	114800	30740014	1875	1875	1875	1875	5
495	20240925	114700	30730639	1875	1875	1875	1875	7
496	20240925	114600	30717514	1875	1875	1875	1875	7
497	20240925	114500	30704389	1875	1875	1875	1875	6
498	20240925	114400	30693139	1875	1875	1875	1875	7
499	20240925	114300	30680014	1875	1875	1875	1875	6
500	20240925	114200	30668764	1875	1875	1875	1875	7
501	20240925	114100	30655639	1875	1875	1875	1875	5
502	20240925	114000	30646264	1875	1875	1875	1875	3
503	20240925	113900	30640639	1875	1875	1875	1875	6
504	20240925	113800	30629389	1875	1875	1875	1875	5
505	20240925	113700	30620014	1875	1875	1875	1875	4
506	20240925	113600	30612514	1875	1875	1875	1875	6
507	20240925	113500	30601264	1875	1875	1875	1875	3
508	20240925	113400	30595639	1875	1875	1875	1875	0
509	20240925	113300	30595639	1875	1875	1875	1875	0
510	20240925	113200	30595639	1875	1875	1875	1875	0
511	20240925	113100	30595639	1875	1875	1875	1875	3
512	20240925	113000	30590014	1875	1875	1875	1875	1
513	20240925	112900	30588139	1875	1875	1875	1875	0
514	20240925	112800	30588139	1875	1875	1875	1875	0
515	20240925	112700	30588139	1875	1875	1875	1875	2
516	20240925	112600	30584389	1875	1875	1875	1875	0
517	20240925	112500	30584389	1875	1875	1875	1875	0
518	20240925	112400	30584389	1875	1875	1875	1875	1
519	20240925	112300	30582514	1875	1875	1875	1875	6
520	20240925	112200	30571264	1875	1872	1875	1872	116
521	20240925	112100	30354109	1872	1872	1872	1872	25
522	20240925	112000	30307309	1875	1875	1875	1875	0
523	20240925	111900	30307309	1875	1875	1875	1875	0
524	20240925	111800	30307309	1875	1875	1875	1875	0
525	20240925	111700	30307309	1875	1875	1875	1875	0
526	20240925	111600	30307309	1875	1875	1875	1875	0
527	20240925	111500	30307309	1875	1875	1875	1875	0
528	20240925	111400	30307309	1875	1875	1875	1875	0
529	20240925	111300	30307309	1875	1875	1875	1875	0
530	20240925	111200	30307309	1875	1875	1875	1875	0
531	20240925	111100	30307309	1875	1875	1875	1875	0
532	20240925	111000	30307309	1875	1875	1875	1875	0
533	20240925	110900	30307309	1875	1875	1875	1875	0
534	20240925	110800	30307309	1875	1875	1875	1875	0
535	20240925	110700	30307309	1875	1875	1875	1875	0
536	20240925	110600	30307309	1875	1875	1875	1875	0
537	20240925	110500	30307309	1875	1875	1875	1875	1
538	20240925	110400	30305434	1875	1875	1875	1875	6
539	20240925	110300	30294184	1875	1875	1875	1875	3
540	20240925	110200	30288559	1875	1875	1883	1875	15
541	20240925	110100	30260373	1875	1875	1875	1875	2
542	20240925	110000	30256623	1875	1875	1875	1875	0
543	20240925	105900	30256623	1875	1875	1875	1875	5
544	20240925	105800	30247248	1875	1875	1875	1875	4
545	20240925	105700	30239748	1875	1875	1875	1875	0
546	20240925	105600	30239748	1875	1875	1875	1875	1
547	20240925	105500	30237873	1875	1875	1875	1875	1
548	20240925	105400	30235998	1875	1875	1875	1875	0
549	20240925	105300	30235998	1875	1875	1875	1875	0
550	20240925	105200	30235998	1875	1875	1875	1875	1
551	20240925	105100	30234123	1875	1875	1875	1875	4
552	20240925	105000	30226623	1875	1875	1875	1875	0
553	20240925	104900	30226623	1875	1875	1875	1875	0
554	20240925	104800	30226623	1875	1875	1875	1875	0
555	20240925	104700	30226623	1875	1875	1875	1875	0
556	20240925	104600	30226623	1875	1875	1875	1875	0
557	20240925	104500	30226623	1875	1875	1875	1875	2
558	20240925	104400	30222873	1875	1875	1875	1875	8
559	20240925	104300	30207873	1875	1875	1875	1875	7
560	20240925	104200	30194748	1875	1875	1875	1875	5
561	20240925	104100	30185373	1875	1875	1875	1875	6
562	20240925	104000	30174123	1875	1875	1875	1875	8
563	20240925	103900	30159123	1875	1875	1875	1875	8
564	20240925	103800	30144123	1875	1875	1875	1875	6
565	20240925	103700	30132873	1875	1875	1875	1875	5
566	20240925	103600	30123498	1875	1875	1875	1875	6
567	20240925	103500	30112248	1875	1875	1875	1875	6
568	20240925	103400	30100998	1875	1875	1875	1875	5
569	20240925	103300	30091623	1871	1875	1875	1871	2
570	20240925	103200	30087877	1875	1875	1875	1875	7
571	20240925	103100	30074752	1875	1875	1875	1875	8
572	20240925	103000	30059752	1875	1875	1875	1875	4
573	20240925	102900	30052252	1875	1875	1875	1875	1615
574	20240925	102800	27024127	1871	1871	1871	1871	0
575	20240925	102700	27024127	1871	1871	1871	1871	0
576	20240925	102600	27024127	1871	1871	1871	1871	0
577	20240925	102500	27024127	1871	1871	1871	1871	0
578	20240925	102400	27024127	1871	1871	1871	1871	0
579	20240925	102300	27024127	1871	1871	1871	1871	0
580	20240925	102200	27024127	1871	1871	1871	1871	0
581	20240925	102100	27024127	1871	1871	1871	1871	0
582	20240925	102000	27024127	1871	1871	1871	1871	0
583	20240925	101900	27024127	1871	1870	1871	1870	1080
584	20240925	101800	25004517	1869	1869	1869	1869	0
585	20240925	101700	25004517	1869	1869	1869	1869	520
586	20240925	101600	24032637	1875	1875	1875	1875	1
587	20240925	101500	24030762	1871	1873	1873	1871	937
588	20240925	101400	22277633	1872	1881	1881	1872	2013
589	20240925	101300	18491272	1885	1885	1885	1885	0
590	20240925	101200	18491272	1885	1885	1885	1883	28
591	20240925	101100	18438520	1883	1883	1885	1883	24
592	20240925	101000	18393312	1885	1883	1885	1883	10
593	20240925	100900	18374472	1883	1883	1883	1883	3
594	20240925	100800	18368823	1885	1882	1885	1882	13
595	20240925	100700	18344342	1885	1882	1885	1881	418
596	20240925	100600	17556469	1881	1885	1885	1881	163
597	20240925	100500	17249854	1873	1873	1877	1873	10
598	20240925	100400	17231112	1878	1881	1885	1873	104
599	20240925	100300	17035599	1885	1889	1889	1881	9
600	20240925	100200	17018634	1884	1884	1884	1884	1
601	20240925	100100	17016750	1886	1886	1886	1886	0
602	20240925	100000	17016750	1886	1886	1886	1886	0
603	20240925	095900	17016750	1886	1886	1886	1886	0
604	20240925	095800	17016750	1886	1886	1886	1886	0
605	20240925	095700	17016750	1886	1886	1886	1886	0
606	20240925	095600	17016750	1886	1882	1886	1882	2
607	20240925	095500	17012982	1883	1879	1883	1877	121
608	20240925	095400	16785595	1877	1877	1879	1877	23
609	20240925	095300	16742404	1879	1879	1879	1877	17
610	20240925	095200	16710475	1879	1879	1879	1879	0
611	20240925	095100	16710475	1879	1869	1879	1869	100
612	20240925	095000	16523458	1869	1869	1869	1869	0
613	20240925	094900	16523458	1869	1869	1869	1869	18
614	20240925	094800	16489816	1861	1861	1861	1861	0
615	20240925	094700	16489816	1861	1868	1869	1861	4
616	20240925	094600	16482351	1862	1862	1867	1862	6
617	20240925	094500	16471170	1865	1861	1865	1861	3
618	20240925	094400	16465579	1860	1860	1860	1860	0
619	20240925	094300	16465579	1860	1860	1862	1858	12
620	20240925	094200	16443260	1864	1858	1864	1858	327
621	20240925	094100	15833863	1860	1857	1860	1857	18
622	20240925	094000	15800426	1856	1857	1858	1856	9
623	20240925	093900	15783713	1863	1862	1863	1861	204
624	20240925	093800	15403666	1860	1856	1861	1856	35
625	20240925	093700	15338590	1858	1860	1861	1856	57
626	20240925	093600	15232593	1860	1861	1861	1856	17
627	20240925	093500	15200981	1858	1858	1858	1856	59
628	20240925	093400	15091369	1858	1857	1860	1856	35
629	20240925	093300	15026308	1856	1855	1858	1855	12
630	20240925	093200	15004044	1855	1855	1855	1850	141
631	20240925	093100	14743048	1850	1851	1855	1850	715
632	20240925	093000	13420183	1853	1851	1853	1851	2
633	20240925	092900	13416479	1853	1853	1853	1853	0
634	20240925	092800	13416479	1853	1853	1853	1853	0
635	20240925	092700	13416479	1853	1853	1853	1853	0
636	20240925	092600	13416479	1853	1853	1853	1853	0
637	20240925	092500	13416479	1853	1850	1855	1849	24
638	20240925	092400	13372071	1852	1851	1852	1851	5
639	20240925	092300	13362815	1851	1851	1851	1851	1214
640	20240925	092200	11115701	1859	1859	1859	1859	1200
641	20240925	092100	8884901	1844	1844	1844	1844	0
642	20240925	092000	8884901	1844	1844	1844	1844	0
643	20240925	091900	8884901	1844	1844	1844	1844	1
644	20240925	091800	8883057	1861	1861	1861	1861	0
645	20240925	091700	8883057	1861	1861	1861	1861	0
646	20240925	091600	8883057	1861	1861	1861	1861	0
647	20240925	091500	8883057	1861	1861	1861	1861	0
648	20240925	091400	8883057	1861	1861	1861	1861	0
649	20240925	091300	8883057	1861	1861	1862	1861	101
650	20240925	091200	8695095	1859	1859	1859	1859	0
651	20240925	091100	8695095	1859	1844	1859	1844	6
652	20240925	091000	8683986	1843	1843	1843	1843	7
653	20240925	090900	8671085	1824	1824	1824	1824	0
654	20240925	090800	8671085	1824	1824	1824	1824	0
655	20240925	090700	8671085	1824	1824	1824	1824	0
656	20240925	090600	8671085	1824	1860	1860	1824	728
657	20240925	090500	7328825	1860	1837	1860	1837	352
658	20240925	090400	6676127	1824	1824	1824	1824	0
659	20240925	090300	6676127	1824	1824	1824	1824	7
660	20240925	090200	6663359	1818	1818	1818	1818	0
661	20240925	090100	6663359	1818	1851	1851	1810	2682
662	20240925	090000	1774914	1854	1857	1857	1854	956