KissMeData/088790/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200000	36612459	1860	1860	1860	1860	1349
3	20240924	195900	36612459	1860	1860	1860	1860	0
4	20240924	195800	36612459	1860	1860	1860	1860	0
5	20240924	195700	36612459	1860	1860	1860	1860	0
6	20240924	195600	36612459	1860	1860	1860	1860	0
7	20240924	195500	36612459	1860	1860	1860	1860	0
8	20240924	195400	36612459	1860	1860	1860	1860	0
9	20240924	195300	36612459	1860	1860	1860	1860	0
10	20240924	195200	36612459	1860	1860	1860	1860	0
11	20240924	195100	36612459	1860	1860	1860	1860	0
12	20240924	195000	36612459	1860	1860	1860	1860	0
13	20240924	194900	36612459	1860	1860	1860	1860	0
14	20240924	194800	36612459	1860	1860	1860	1860	0
15	20240924	194700	36612459	1860	1860	1860	1860	0
16	20240924	194600	36612459	1860	1860	1860	1860	0
17	20240924	194500	36612459	1860	1860	1860	1860	0
18	20240924	194400	36612459	1860	1860	1860	1860	0
19	20240924	194300	36612459	1860	1860	1860	1860	0
20	20240924	194200	36612459	1860	1860	1860	1860	0
21	20240924	194100	36612459	1860	1860	1860	1860	0
22	20240924	194000	36612459	1860	1860	1860	1860	0
23	20240924	193900	36612459	1860	1860	1860	1860	0
24	20240924	193800	36612459	1860	1860	1860	1860	0
25	20240924	193700	36612459	1860	1860	1860	1860	0
26	20240924	193600	36612459	1860	1860	1860	1860	0
27	20240924	193500	36612459	1860	1860	1860	1860	0
28	20240924	193400	36612459	1860	1860	1860	1860	0
29	20240924	193300	36612459	1860	1860	1860	1860	0
30	20240924	193200	36612459	1860	1860	1860	1860	0
31	20240924	193100	36612459	1860	1860	1860	1860	0
32	20240924	193000	36612459	1860	1860	1860	1860	1349
33	20240924	192900	36612459	1860	1860	1860	1860	0
34	20240924	192800	36612459	1860	1860	1860	1860	0
35	20240924	192700	36612459	1860	1860	1860	1860	0
36	20240924	192600	36612459	1860	1860	1860	1860	0
37	20240924	192500	36612459	1860	1860	1860	1860	0
38	20240924	192400	36612459	1860	1860	1860	1860	0
39	20240924	192300	36612459	1860	1860	1860	1860	0
40	20240924	192200	36612459	1860	1860	1860	1860	0
41	20240924	192100	36612459	1860	1860	1860	1860	0
42	20240924	192000	36612459	1860	1860	1860	1860	0
43	20240924	191900	36612459	1860	1860	1860	1860	0
44	20240924	191800	36612459	1860	1860	1860	1860	0
45	20240924	191700	36612459	1860	1860	1860	1860	0
46	20240924	191600	36612459	1860	1860	1860	1860	0
47	20240924	191500	36612459	1860	1860	1860	1860	0
48	20240924	191400	36612459	1860	1860	1860	1860	0
49	20240924	191300	36612459	1860	1860	1860	1860	0
50	20240924	191200	36612459	1860	1860	1860	1860	0
51	20240924	191100	36612459	1860	1860	1860	1860	0
52	20240924	191000	36612459	1860	1860	1860	1860	0
53	20240924	190900	36612459	1860	1860	1860	1860	0
54	20240924	190800	36612459	1860	1860	1860	1860	0
55	20240924	190700	36612459	1860	1860	1860	1860	0
56	20240924	190600	36612459	1860	1860	1860	1860	0
57	20240924	190500	36612459	1860	1860	1860	1860	0
58	20240924	190400	36612459	1860	1860	1860	1860	0
59	20240924	190300	36612459	1860	1860	1860	1860	0
60	20240924	190200	36612459	1860	1860	1860	1860	0
61	20240924	190100	36612459	1860	1860	1860	1860	0
62	20240924	190000	36612459	1860	1860	1860	1860	1349
63	20240924	185900	36612459	1860	1860	1860	1860	0
64	20240924	185800	36612459	1860	1860	1860	1860	0
65	20240924	185700	36612459	1860	1860	1860	1860	0
66	20240924	185600	36612459	1860	1860	1860	1860	0
67	20240924	185500	36612459	1860	1860	1860	1860	0
68	20240924	185400	36612459	1860	1860	1860	1860	0
69	20240924	185300	36612459	1860	1860	1860	1860	0
70	20240924	185200	36612459	1860	1860	1860	1860	0
71	20240924	185100	36612459	1860	1860	1860	1860	0
72	20240924	185000	36612459	1860	1860	1860	1860	0
73	20240924	184900	36612459	1860	1860	1860	1860	0
74	20240924	184800	36612459	1860	1860	1860	1860	0
75	20240924	184700	36612459	1860	1860	1860	1860	0
76	20240924	184600	36612459	1860	1860	1860	1860	0
77	20240924	184500	36612459	1860	1860	1860	1860	0
78	20240924	184400	36612459	1860	1860	1860	1860	0
79	20240924	184300	36612459	1860	1860	1860	1860	0
80	20240924	184200	36612459	1860	1860	1860	1860	0
81	20240924	184100	36612459	1860	1860	1860	1860	0
82	20240924	184000	36612459	1860	1860	1860	1860	0
83	20240924	183900	36612459	1860	1860	1860	1860	0
84	20240924	183800	36612459	1860	1860	1860	1860	0
85	20240924	183700	36612459	1860	1860	1860	1860	0
86	20240924	183600	36612459	1860	1860	1860	1860	0
87	20240924	183500	36612459	1860	1860	1860	1860	0
88	20240924	183400	36612459	1860	1860	1860	1860	0
89	20240924	183300	36612459	1860	1860	1860	1860	0
90	20240924	183200	36612459	1860	1860	1860	1860	0
91	20240924	183100	36612459	1860	1860	1860	1860	0
92	20240924	183000	36612459	1860	1860	1860	1860	1349
93	20240924	182900	36612459	1860	1860	1860	1860	0
94	20240924	182800	36612459	1860	1860	1860	1860	0
95	20240924	182700	36612459	1860	1860	1860	1860	0
96	20240924	182600	36612459	1860	1860	1860	1860	0
97	20240924	182500	36612459	1860	1860	1860	1860	0
98	20240924	182400	36612459	1860	1860	1860	1860	0
99	20240924	182300	36612459	1860	1860	1860	1860	0
100	20240924	182200	36612459	1860	1860	1860	1860	0
101	20240924	182100	36612459	1860	1860	1860	1860	0
102	20240924	182000	36612459	1860	1860	1860	1860	0
103	20240924	181900	36612459	1860	1860	1860	1860	0
104	20240924	181800	36612459	1860	1860	1860	1860	0
105	20240924	181700	36612459	1860	1860	1860	1860	0
106	20240924	181600	36612459	1860	1860	1860	1860	0
107	20240924	181500	36612459	1860	1860	1860	1860	0
108	20240924	181400	36612459	1860	1860	1860	1860	0
109	20240924	181300	36612459	1860	1860	1860	1860	0
110	20240924	181200	36612459	1860	1860	1860	1860	0
111	20240924	181100	36612459	1860	1860	1860	1860	0
112	20240924	181000	36612459	1860	1860	1860	1860	0
113	20240924	180900	36612459	1860	1860	1860	1860	0
114	20240924	180800	36612459	1860	1860	1860	1860	0
115	20240924	180700	36612459	1860	1860	1860	1860	0
116	20240924	180600	36612459	1860	1860	1860	1860	0
117	20240924	180500	36612459	1860	1860	1860	1860	0
118	20240924	180400	36612459	1860	1860	1860	1860	0
119	20240924	180300	36612459	1860	1860	1860	1860	0
120	20240924	180200	36612459	1860	1860	1860	1860	0
121	20240924	180100	36612459	1860	1860	1860	1860	0
122	20240924	180000	36612459	1860	1860	1860	1860	1349
123	20240924	175900	36612459	1860	1860	1860	1860	0
124	20240924	175800	36612459	1860	1860	1860	1860	0
125	20240924	175700	36612459	1860	1860	1860	1860	0
126	20240924	175600	36612459	1860	1860	1860	1860	0
127	20240924	175500	36612459	1860	1860	1860	1860	0
128	20240924	175400	36612459	1860	1860	1860	1860	0
129	20240924	175300	36612459	1860	1860	1860	1860	0
130	20240924	175200	36612459	1860	1860	1860	1860	0
131	20240924	175100	36612459	1860	1860	1860	1860	0
132	20240924	175000	36612459	1860	1860	1860	1860	0
133	20240924	174900	36612459	1860	1860	1860	1860	0
134	20240924	174800	36612459	1860	1860	1860	1860	0
135	20240924	174700	36612459	1860	1860	1860	1860	0
136	20240924	174600	36612459	1860	1860	1860	1860	0
137	20240924	174500	36612459	1860	1860	1860	1860	0
138	20240924	174400	36612459	1860	1860	1860	1860	0
139	20240924	174300	36612459	1860	1860	1860	1860	0
140	20240924	174200	36612459	1860	1860	1860	1860	0
141	20240924	174100	36612459	1860	1860	1860	1860	0
142	20240924	174000	36612459	1860	1860	1860	1860	0
143	20240924	173900	36612459	1860	1860	1860	1860	0
144	20240924	173800	36612459	1860	1860	1860	1860	0
145	20240924	173700	36612459	1860	1860	1860	1860	0
146	20240924	173600	36612459	1860	1860	1860	1860	0
147	20240924	173500	36612459	1860	1860	1860	1860	0
148	20240924	173400	36612459	1860	1860	1860	1860	0
149	20240924	173300	36612459	1860	1860	1860	1860	0
150	20240924	173200	36612459	1860	1860	1860	1860	0
151	20240924	173100	36612459	1860	1860	1860	1860	0
152	20240924	173000	36612459	1860	1860	1860	1860	1349
153	20240924	172900	36612459	1860	1860	1860	1860	0
154	20240924	172800	36612459	1860	1860	1860	1860	0
155	20240924	172700	36612459	1860	1860	1860	1860	0
156	20240924	172600	36612459	1860	1860	1860	1860	0
157	20240924	172500	36612459	1860	1860	1860	1860	0
158	20240924	172400	36612459	1860	1860	1860	1860	0
159	20240924	172300	36612459	1860	1860	1860	1860	0
160	20240924	172200	36612459	1860	1860	1860	1860	0
161	20240924	172100	36612459	1860	1860	1860	1860	0
162	20240924	172000	36612459	1860	1860	1860	1860	0
163	20240924	171900	36612459	1860	1860	1860	1860	0
164	20240924	171800	36612459	1860	1860	1860	1860	0
165	20240924	171700	36612459	1860	1860	1860	1860	0
166	20240924	171600	36612459	1860	1860	1860	1860	0
167	20240924	171500	36612459	1860	1860	1860	1860	0
168	20240924	171400	36612459	1860	1860	1860	1860	0
169	20240924	171300	36612459	1860	1860	1860	1860	0
170	20240924	171200	36612459	1860	1860	1860	1860	0
171	20240924	171100	36612459	1860	1860	1860	1860	0
172	20240924	171000	36612459	1860	1860	1860	1860	0
173	20240924	170900	36612459	1860	1860	1860	1860	0
174	20240924	170800	36612459	1860	1860	1860	1860	0
175	20240924	170700	36612459	1860	1860	1860	1860	0
176	20240924	170600	36612459	1860	1860	1860	1860	0
177	20240924	170500	36612459	1860	1860	1860	1860	0
178	20240924	170400	36612459	1860	1860	1860	1860	0
179	20240924	170300	36612459	1860	1860	1860	1860	0
180	20240924	170200	36612459	1860	1860	1860	1860	0
181	20240924	170100	36612459	1860	1860	1860	1860	0
182	20240924	170000	36612459	1860	1860	1860	1860	1349
183	20240924	165900	36612459	1860	1860	1860	1860	0
184	20240924	165800	36612459	1860	1860	1860	1860	0
185	20240924	165700	36612459	1860	1860	1860	1860	0
186	20240924	165600	36612459	1860	1860	1860	1860	0
187	20240924	165500	36612459	1860	1860	1860	1860	0
188	20240924	165400	36612459	1860	1860	1860	1860	0
189	20240924	165300	36612459	1860	1860	1860	1860	0
190	20240924	165200	36612459	1860	1860	1860	1860	0
191	20240924	165100	36612459	1860	1860	1860	1860	0
192	20240924	165000	36612459	1860	1860	1860	1860	0
193	20240924	164900	36612459	1860	1860	1860	1860	0
194	20240924	164800	36612459	1860	1860	1860	1860	0
195	20240924	164700	36612459	1860	1860	1860	1860	0
196	20240924	164600	36612459	1860	1860	1860	1860	0
197	20240924	164500	36612459	1860	1860	1860	1860	0
198	20240924	164400	36612459	1860	1860	1860	1860	0
199	20240924	164300	36612459	1860	1860	1860	1860	0
200	20240924	164200	36612459	1860	1860	1860	1860	0
201	20240924	164100	36612459	1860	1860	1860	1860	0
202	20240924	164000	36612459	1860	1860	1860	1860	0
203	20240924	163900	36612459	1860	1860	1860	1860	0
204	20240924	163800	36612459	1860	1860	1860	1860	0
205	20240924	163700	36612459	1860	1860	1860	1860	0
206	20240924	163600	36612459	1860	1860	1860	1860	0
207	20240924	163500	36612459	1860	1860	1860	1860	0
208	20240924	163400	36612459	1860	1860	1860	1860	0
209	20240924	163300	36612459	1860	1860	1860	1860	0
210	20240924	163200	36612459	1860	1860	1860	1860	0
211	20240924	163100	36612459	1860	1860	1860	1860	0
212	20240924	163000	36612459	1860	1860	1860	1860	1349
213	20240924	162900	36612459	1860	1860	1860	1860	0
214	20240924	162800	36612459	1860	1860	1860	1860	0
215	20240924	162700	36612459	1860	1860	1860	1860	0
216	20240924	162600	36612459	1860	1860	1860	1860	0
217	20240924	162500	36612459	1860	1860	1860	1860	0
218	20240924	162400	36612459	1860	1860	1860	1860	0
219	20240924	162300	36612459	1860	1860	1860	1860	0
220	20240924	162200	36612459	1860	1860	1860	1860	0
221	20240924	162100	36612459	1860	1860	1860	1860	0
222	20240924	162000	36612459	1860	1860	1860	1860	0
223	20240924	161900	36612459	1860	1860	1860	1860	0
224	20240924	161800	36612459	1860	1860	1860	1860	0
225	20240924	161700	36612459	1860	1860	1860	1860	0
226	20240924	161600	36612459	1860	1860	1860	1860	0
227	20240924	161500	36612459	1860	1860	1860	1860	0
228	20240924	161400	36612459	1860	1860	1860	1860	0
229	20240924	161300	36612459	1860	1860	1860	1860	0
230	20240924	161200	36612459	1860	1860	1860	1860	0
231	20240924	161100	36612459	1860	1860	1860	1860	0
232	20240924	161000	36612459	1860	1860	1860	1860	0
233	20240924	160900	36612459	1860	1860	1860	1860	0
234	20240924	160800	36612459	1860	1860	1860	1860	0
235	20240924	160700	36612459	1860	1860	1860	1860	0
236	20240924	160600	36612459	1860	1860	1860	1860	0
237	20240924	160500	36612459	1860	1860	1860	1860	0
238	20240924	160400	36612459	1860	1860	1860	1860	0
239	20240924	160300	36612459	1860	1860	1860	1860	0
240	20240924	160200	36612459	1860	1860	1860	1860	0
241	20240924	160100	36612459	1860	1860	1860	1860	0
242	20240924	160000	36612459	1860	1860	1860	1860	1349
243	20240924	155900	36612459	1860	1860	1860	1860	0
244	20240924	155800	36612459	1860	1860	1860	1860	0
245	20240924	155700	36612459	1860	1860	1860	1860	0
246	20240924	155600	36612459	1860	1860	1860	1860	0
247	20240924	155500	36612459	1860	1860	1860	1860	0
248	20240924	155400	36612459	1860	1860	1860	1860	0
249	20240924	155300	36612459	1860	1860	1860	1860	0
250	20240924	155200	36612459	1860	1860	1860	1860	0
251	20240924	155100	36612459	1860	1860	1860	1860	0
252	20240924	155000	36612459	1860	1860	1860	1860	0
253	20240924	154900	36612459	1860	1860	1860	1860	0
254	20240924	154800	36612459	1860	1860	1860	1860	0
255	20240924	154700	36612459	1860	1860	1860	1860	0
256	20240924	154600	36612459	1860	1860	1860	1860	0
257	20240924	154500	36612459	1860	1860	1860	1860	0
258	20240924	154400	36612459	1860	1860	1860	1860	0
259	20240924	154300	36612459	1860	1860	1860	1860	0
260	20240924	154200	36612459	1860	1860	1860	1860	0
261	20240924	154100	36612459	1860	1860	1860	1860	0
262	20240924	154000	36612459	1860	1860	1860	1860	0
263	20240924	153900	36612459	1860	1860	1860	1860	0
264	20240924	153800	36612459	1860	1860	1860	1860	0
265	20240924	153700	36612459	1860	1860	1860	1860	0
266	20240924	153600	36612459	1860	1860	1860	1860	0
267	20240924	153500	36612459	1860	1860	1860	1860	0
268	20240924	153400	36612459	1860	1860	1860	1860	0
269	20240924	153300	36612459	1860	1860	1860	1860	0
270	20240924	153200	36612459	1860	1860	1860	1860	0
271	20240924	153100	36612459	1860	1860	1860	1860	0
272	20240924	153000	36612459	1860	1860	1860	1860	2698
273	20240924	152900	34103319	1865	1865	1865	1865	0
274	20240924	152800	34103319	1865	1865	1865	1865	0
275	20240924	152700	34103319	1865	1865	1865	1865	0
276	20240924	152600	34103319	1865	1865	1865	1865	0
277	20240924	152500	34103319	1865	1865	1865	1865	0
278	20240924	152400	34103319	1865	1865	1865	1865	0
279	20240924	152300	34103319	1865	1865	1865	1865	0
280	20240924	152200	34103319	1865	1865	1865	1865	0
281	20240924	152100	34103319	1865	1865	1865	1865	0
282	20240924	152000	34103319	1865	1865	1865	1865	0
283	20240924	151900	34103319	1865	1865	1865	1865	0
284	20240924	151800	34103319	1865	1865	1865	1865	0
285	20240924	151700	34103319	1865	1865	1865	1865	0
286	20240924	151600	34103319	1865	1865	1865	1865	0
287	20240924	151500	34103319	1865	1865	1865	1865	109
288	20240924	151400	33900034	1865	1865	1865	1865	0
289	20240924	151300	33900034	1865	1867	1867	1865	1120
290	20240924	151200	31810970	1868	1868	1868	1868	0
291	20240924	151100	31810970	1868	1868	1868	1868	0
292	20240924	151000	31810970	1868	1868	1868	1868	0
293	20240924	150900	31810970	1868	1868	1868	1868	0
294	20240924	150800	31810970	1868	1868	1868	1868	0
295	20240924	150700	31810970	1868	1868	1868	1868	44
296	20240924	150600	31728778	1868	1868	1868	1868	0
297	20240924	150500	31728778	1868	1868	1868	1868	0
298	20240924	150400	31728778	1868	1868	1868	1868	0
299	20240924	150300	31728778	1868	1868	1868	1868	17
300	20240924	150200	31697022	1868	1868	1868	1868	0
301	20240924	150100	31697022	1868	1868	1868	1868	0
302	20240924	150000	31697022	1868	1868	1868	1868	0
303	20240924	145900	31697022	1868	1868	1868	1868	0
304	20240924	145800	31697022	1868	1868	1868	1868	0
305	20240924	145700	31697022	1868	1868	1868	1868	0
306	20240924	145600	31697022	1868	1868	1868	1868	0
307	20240924	145500	31697022	1868	1868	1868	1868	0
308	20240924	145400	31697022	1868	1868	1868	1868	0
309	20240924	145300	31697022	1868	1868	1868	1868	0
310	20240924	145200	31697022	1868	1868	1868	1868	0
311	20240924	145100	31697022	1868	1868	1868	1868	0
312	20240924	145000	31697022	1868	1868	1868	1868	0
313	20240924	144900	31697022	1868	1868	1868	1868	0
314	20240924	144800	31697022	1868	1868	1868	1868	0
315	20240924	144700	31697022	1868	1868	1868	1868	0
316	20240924	144600	31697022	1868	1868	1868	1868	0
317	20240924	144500	31697022	1868	1868	1868	1868	0
318	20240924	144400	31697022	1868	1868	1868	1868	0
319	20240924	144300	31697022	1868	1868	1868	1868	0
320	20240924	144200	31697022	1868	1868	1868	1868	0
321	20240924	144100	31697022	1868	1868	1868	1868	0
322	20240924	144000	31697022	1868	1868	1868	1868	0
323	20240924	143900	31697022	1868	1868	1868	1868	0
324	20240924	143800	31697022	1868	1868	1868	1868	0
325	20240924	143700	31697022	1868	1868	1868	1868	26
326	20240924	143600	31648454	1867	1867	1867	1867	0
327	20240924	143500	31648454	1867	1867	1867	1867	0
328	20240924	143400	31648454	1867	1867	1867	1867	0
329	20240924	143300	31648454	1867	1867	1867	1867	0
330	20240924	143200	31648454	1867	1867	1867	1867	0
331	20240924	143100	31648454	1867	1867	1867	1867	0
332	20240924	143000	31648454	1867	1867	1867	1867	0
333	20240924	142900	31648454	1867	1867	1867	1867	0
334	20240924	142800	31648454	1867	1867	1867	1867	0
335	20240924	142700	31648454	1867	1867	1867	1867	0
336	20240924	142600	31648454	1867	1867	1867	1867	0
337	20240924	142500	31648454	1867	1867	1867	1867	0
338	20240924	142400	31648454	1867	1867	1867	1867	0
339	20240924	142300	31648454	1867	1867	1867	1867	0
340	20240924	142200	31648454	1867	1867	1867	1867	0
341	20240924	142100	31648454	1867	1867	1867	1867	0
342	20240924	142000	31648454	1867	1867	1867	1867	0
343	20240924	141900	31648454	1867	1867	1867	1867	0
344	20240924	141800	31648454	1867	1867	1867	1867	0
345	20240924	141700	31648454	1867	1867	1867	1867	0
346	20240924	141600	31648454	1867	1867	1867	1867	0
347	20240924	141500	31648454	1867	1867	1867	1867	0
348	20240924	141400	31648454	1867	1867	1867	1867	0
349	20240924	141300	31648454	1867	1867	1867	1867	0
350	20240924	141200	31648454	1867	1867	1867	1867	0
351	20240924	141100	31648454	1867	1867	1867	1867	0
352	20240924	141000	31648454	1867	1867	1867	1867	0
353	20240924	140900	31648454	1867	1867	1867	1867	0
354	20240924	140800	31648454	1867	1867	1867	1867	14
355	20240924	140700	31622316	1868	1867	1868	1867	2
356	20240924	140600	31618581	1866	1866	1866	1866	0
357	20240924	140500	31618581	1866	1867	1867	1866	4
358	20240924	140400	31611115	1866	1867	1867	1866	4
359	20240924	140300	31603649	1866	1867	1867	1865	11
360	20240924	140200	31583119	1866	1866	1866	1866	0
361	20240924	140100	31583119	1866	1866	1866	1866	0
362	20240924	140000	31583119	1866	1866	1866	1866	0
363	20240924	135900	31583119	1866	1867	1867	1866	10
364	20240924	135800	31564454	1864	1864	1864	1864	0
365	20240924	135700	31564454	1864	1864	1864	1864	0
366	20240924	135600	31564454	1864	1864	1864	1864	0
367	20240924	135500	31564454	1864	1864	1864	1864	0
368	20240924	135400	31564454	1864	1864	1864	1864	0
369	20240924	135300	31564454	1864	1864	1864	1864	1
370	20240924	135200	31562590	1866	1866	1867	1866	5
371	20240924	135100	31553258	1865	1865	1867	1865	3
372	20240924	135000	31547661	1867	1867	1867	1865	3
373	20240924	134900	31542062	1865	1867	1867	1865	2
374	20240924	134800	31538330	1866	1866	1866	1866	0
375	20240924	134700	31538330	1866	1866	1866	1866	0
376	20240924	134600	31538330	1866	1867	1867	1866	4
377	20240924	134500	31530864	1866	1866	1866	1865	6
378	20240924	134400	31519670	1865	1865	1865	1865	0
379	20240924	134300	31519670	1865	1865	1865	1865	0
380	20240924	134200	31519670	1865	1865	1865	1865	0
381	20240924	134100	31519670	1865	1865	1865	1865	0
382	20240924	134000	31519670	1865	1865	1865	1865	0
383	20240924	133900	31519670	1865	1865	1865	1865	237
384	20240924	133800	31077665	1864	1864	1864	1864	0
385	20240924	133700	31077665	1864	1864	1864	1864	0
386	20240924	133600	31077665	1864	1864	1864	1864	0
387	20240924	133500	31077665	1864	1864	1864	1864	0
388	20240924	133400	31077665	1864	1864	1864	1864	0
389	20240924	133300	31077665	1864	1864	1864	1864	0
390	20240924	133200	31077665	1864	1864	1864	1864	0
391	20240924	133100	31077665	1864	1864	1864	1864	0
392	20240924	133000	31077665	1864	1864	1864	1864	0
393	20240924	132900	31077665	1864	1864	1864	1864	4
394	20240924	132800	31070209	1862	1862	1862	1862	0
395	20240924	132700	31070209	1862	1862	1862	1862	0
396	20240924	132600	31070209	1862	1862	1862	1862	0
397	20240924	132500	31070209	1862	1862	1862	1862	0
398	20240924	132400	31070209	1862	1862	1862	1862	0
399	20240924	132300	31070209	1862	1864	1864	1861	582
400	20240924	132200	29986845	1865	1865	1865	1865	3
401	20240924	132100	29981250	1865	1865	1865	1865	0
402	20240924	132000	29981250	1865	1865	1865	1865	0
403	20240924	131900	29981250	1865	1865	1865	1865	0
404	20240924	131800	29981250	1865	1865	1865	1865	100
405	20240924	131700	29794750	1864	1865	1865	1863	5
406	20240924	131600	29785430	1864	1865	1865	1864	2
407	20240924	131500	29781701	1863	1865	1865	1863	8
408	20240924	131400	29766789	1863	1863	1865	1863	7
409	20240924	131300	29753742	1865	1863	1868	1863	258
410	20240924	131200	29271833	1865	1863	1868	1863	503
411	20240924	131100	28332255	1865	1863	1865	1863	1001
412	20240924	131000	26466393	1862	1862	1862	1862	0
413	20240924	130900	26466393	1862	1862	1862	1862	0
414	20240924	130800	26466393	1862	1862	1862	1862	0
415	20240924	130700	26466393	1862	1862	1862	1862	1
416	20240924	130600	26464531	1865	1863	1865	1863	603
417	20240924	130500	25341136	1862	1862	1862	1862	0
418	20240924	130400	25341136	1862	1862	1862	1862	0
419	20240924	130300	25341136	1862	1862	1862	1862	0
420	20240924	130200	25341136	1862	1862	1862	1862	0
421	20240924	130100	25341136	1862	1862	1862	1862	0
422	20240924	130000	25341136	1862	1862	1862	1862	0
423	20240924	125900	25341136	1862	1862	1862	1862	0
424	20240924	125800	25341136	1862	1862	1862	1862	0
425	20240924	125700	25341136	1862	1862	1862	1862	0
426	20240924	125600	25341136	1862	1862	1862	1862	1
427	20240924	125500	25339274	1863	1863	1863	1863	4
428	20240924	125400	25331822	1863	1863	1863	1863	0
429	20240924	125300	25331822	1863	1863	1863	1863	0
430	20240924	125200	25331822	1863	1863	1863	1863	0
431	20240924	125100	25331822	1863	1863	1863	1863	0
432	20240924	125000	25331822	1863	1863	1863	1863	0
433	20240924	124900	25331822	1863	1863	1863	1863	0
434	20240924	124800	25331822	1863	1863	1863	1863	118
435	20240924	124700	25111988	1863	1864	1864	1863	493
436	20240924	124600	24193197	1864	1864	1864	1864	184
437	20240924	124500	23850221	1864	1864	1864	1864	0
438	20240924	124400	23850221	1864	1864	1864	1864	0
439	20240924	124300	23850221	1864	1864	1864	1864	0
440	20240924	124200	23850221	1864	1864	1864	1864	0
441	20240924	124100	23850221	1864	1864	1864	1864	0
442	20240924	124000	23850221	1864	1864	1864	1864	0
443	20240924	123900	23850221	1864	1864	1864	1864	0
444	20240924	123800	23850221	1864	1864	1864	1864	0
445	20240924	123700	23850221	1864	1864	1864	1864	1
446	20240924	123600	23848357	1865	1865	1865	1865	381
447	20240924	123500	23137792	1865	1865	1865	1865	0
448	20240924	123400	23137792	1865	1865	1865	1865	0
449	20240924	123300	23137792	1865	1865	1865	1865	0
450	20240924	123200	23137792	1865	1865	1865	1865	0
451	20240924	123100	23137792	1865	1865	1865	1865	1
452	20240924	123000	23135927	1866	1866	1866	1866	0
453	20240924	122900	23135927	1866	1866	1866	1866	0
454	20240924	122800	23135927	1866	1866	1866	1866	0
455	20240924	122700	23135927	1866	1866	1866	1866	0
456	20240924	122600	23135927	1866	1866	1866	1866	0
457	20240924	122500	23135927	1866	1866	1866	1866	0
458	20240924	122400	23135927	1866	1866	1866	1866	0
459	20240924	122300	23135927	1866	1866	1866	1866	0
460	20240924	122200	23135927	1866	1866	1866	1866	0
461	20240924	122100	23135927	1866	1866	1866	1866	0
462	20240924	122000	23135927	1866	1866	1866	1866	70
463	20240924	121900	23005307	1865	1865	1865	1865	0
464	20240924	121800	23005307	1865	1865	1865	1865	0
465	20240924	121700	23005307	1865	1865	1865	1865	0
466	20240924	121600	23005307	1865	1865	1865	1865	0
467	20240924	121500	23005307	1865	1865	1865	1865	0
468	20240924	121400	23005307	1865	1865	1865	1865	1
469	20240924	121300	23003442	1866	1866	1866	1866	22
470	20240924	121200	22962390	1865	1865	1865	1865	0
471	20240924	121100	22962390	1865	1865	1865	1865	0
472	20240924	121000	22962390	1865	1865	1865	1865	0
473	20240924	120900	22962390	1865	1865	1865	1865	0
474	20240924	120800	22962390	1865	1865	1865	1865	0
475	20240924	120700	22962390	1865	1865	1865	1865	0
476	20240924	120600	22962390	1865	1865	1865	1865	0
477	20240924	120500	22962390	1865	1865	1865	1865	0
478	20240924	120400	22962390	1865	1865	1865	1865	0
479	20240924	120300	22962390	1865	1865	1865	1865	0
480	20240924	120200	22962390	1865	1865	1865	1865	0
481	20240924	120100	22962390	1865	1865	1865	1865	0
482	20240924	120000	22962390	1865	1865	1865	1865	0
483	20240924	115900	22962390	1865	1865	1865	1865	0
484	20240924	115800	22962390	1865	1865	1865	1865	0
485	20240924	115700	22962390	1865	1865	1865	1865	0
486	20240924	115600	22962390	1865	1865	1865	1865	63
487	20240924	115500	22844895	1865	1865	1865	1865	0
488	20240924	115400	22844895	1865	1865	1865	1865	0
489	20240924	115300	22844895	1865	1865	1865	1865	0
490	20240924	115200	22844895	1865	1865	1865	1865	1
491	20240924	115100	22843030	1865	1865	1865	1865	0
492	20240924	115000	22843030	1865	1865	1865	1865	1
493	20240924	114900	22841165	1866	1866	1866	1866	630
494	20240924	114800	21665585	1865	1865	1865	1865	0
495	20240924	114700	21665585	1865	1865	1865	1865	0
496	20240924	114600	21665585	1865	1865	1865	1865	1
497	20240924	114500	21663720	1866	1866	1866	1866	0
498	20240924	114400	21663720	1866	1866	1866	1866	271
499	20240924	114300	21158034	1866	1866	1866	1866	0
500	20240924	114200	21158034	1866	1866	1866	1866	0
501	20240924	114100	21158034	1866	1866	1866	1866	0
502	20240924	114000	21158034	1866	1866	1866	1866	0
503	20240924	113900	21158034	1866	1866	1866	1866	0
504	20240924	113800	21158034	1866	1866	1866	1866	0
505	20240924	113700	21158034	1866	1866	1866	1866	0
506	20240924	113600	21158034	1866	1866	1866	1866	0
507	20240924	113500	21158034	1866	1866	1866	1866	491
508	20240924	113400	20241828	1866	1866	1866	1866	0
509	20240924	113300	20241828	1866	1867	1867	1866	420
510	20240924	113200	19458104	1869	1869	1869	1869	0
511	20240924	113100	19458104	1869	1869	1869	1869	0
512	20240924	113000	19458104	1869	1869	1869	1869	0
513	20240924	112900	19458104	1869	1869	1869	1869	0
514	20240924	112800	19458104	1869	1868	1869	1867	305
515	20240924	112700	18888574	1868	1868	1868	1868	0
516	20240924	112600	18888574	1868	1868	1868	1868	0
517	20240924	112500	18888574	1868	1868	1868	1868	0
518	20240924	112400	18888574	1868	1868	1868	1868	0
519	20240924	112300	18888574	1868	1868	1868	1868	0
520	20240924	112200	18888574	1868	1868	1868	1868	0
521	20240924	112100	18888574	1868	1868	1868	1868	0
522	20240924	112000	18888574	1868	1868	1868	1868	0
523	20240924	111900	18888574	1868	1868	1868	1868	0
524	20240924	111800	18888574	1868	1868	1868	1868	0
525	20240924	111700	18888574	1868	1868	1868	1868	0
526	20240924	111600	18888574	1868	1868	1868	1868	0
527	20240924	111500	18888574	1868	1868	1868	1868	20
528	20240924	111400	18851214	1868	1868	1868	1868	20
529	20240924	111300	18813854	1868	1871	1871	1868	2528
530	20240924	111200	14088617	1872	1872	1872	1872	0
531	20240924	111100	14088617	1872	1872	1872	1872	2
532	20240924	111000	14084873	1872	1872	1872	1872	0
533	20240924	110900	14084873	1872	1872	1872	1872	4
534	20240924	110800	14077385	1872	1872	1872	1872	0
535	20240924	110700	14077385	1872	1873	1873	1872	4
536	20240924	110600	14069895	1873	1873	1873	1873	0
537	20240924	110500	14069895	1873	1873	1873	1873	0
538	20240924	110400	14069895	1873	1873	1873	1873	1
539	20240924	110300	14068022	1872	1872	1872	1872	0
540	20240924	110200	14068022	1872	1874	1874	1872	2
541	20240924	110100	14064276	1873	1873	1873	1873	0
542	20240924	110000	14064276	1873	1874	1874	1873	2
543	20240924	105900	14060529	1873	1873	1873	1873	0
544	20240924	105800	14060529	1873	1873	1873	1873	3
545	20240924	105700	14054910	1873	1874	1874	1873	2
546	20240924	105600	14051163	1873	1874	1874	1873	2
547	20240924	105500	14047416	1872	1872	1872	1872	0
548	20240924	105400	14047416	1872	1872	1872	1872	0
549	20240924	105300	14047416	1872	1872	1872	1872	0
550	20240924	105200	14047416	1872	1872	1872	1872	0
551	20240924	105100	14047416	1872	1872	1872	1872	0
552	20240924	105000	14047416	1872	1872	1872	1872	0
553	20240924	104900	14047416	1872	1872	1872	1872	1
554	20240924	104800	14045544	1874	1874	1874	1874	1
555	20240924	104700	14043670	1872	1872	1872	1872	0
556	20240924	104600	14043670	1872	1873	1873	1872	500
557	20240924	104500	13107669	1874	1874	1874	1874	2
558	20240924	104400	13103921	1876	1876	1876	1876	0
559	20240924	104300	13103921	1876	1876	1876	1876	0
560	20240924	104200	13103921	1876	1876	1876	1876	0
561	20240924	104100	13103921	1876	1876	1876	1876	0
562	20240924	104000	13103921	1876	1876	1876	1876	19
563	20240924	103900	13068277	1876	1876	1876	1876	2
564	20240924	103800	13064525	1875	1874	1875	1874	6
565	20240924	103700	13053277	1875	1875	1875	1875	0
566	20240924	103600	13053277	1875	1875	1875	1875	0
567	20240924	103500	13053277	1875	1874	1875	1874	689
568	20240924	103400	11761403	1874	1874	1874	1874	1
569	20240924	103300	11759529	1874	1874	1874	1874	0
570	20240924	103200	11759529	1874	1874	1874	1874	0
571	20240924	103100	11759529	1874	1874	1874	1874	0
572	20240924	103000	11759529	1874	1874	1874	1874	2
573	20240924	102900	11755781	1875	1874	1875	1873	580
574	20240924	102800	10668573	1875	1876	1876	1875	745
575	20240924	102700	9270982	1876	1876	1876	1876	0
576	20240924	102600	9270982	1876	1876	1876	1876	0
577	20240924	102500	9270982	1876	1876	1876	1876	0
578	20240924	102400	9270982	1876	1876	1876	1876	1
579	20240924	102300	9269106	1877	1877	1877	1877	0
580	20240924	102200	9269106	1877	1877	1877	1877	0
581	20240924	102100	9269106	1877	1877	1877	1877	0
582	20240924	102000	9269106	1877	1877	1877	1877	0
583	20240924	101900	9269106	1877	1877	1877	1877	0
584	20240924	101800	9269106	1877	1877	1877	1877	0
585	20240924	101700	9269106	1877	1877	1877	1877	0
586	20240924	101600	9269106	1877	1877	1877	1877	0
587	20240924	101500	9269106	1877	1877	1877	1877	1
588	20240924	101400	9267229	1877	1877	1877	1877	0
589	20240924	101300	9267229	1877	1877	1877	1877	0
590	20240924	101200	9267229	1877	1877	1877	1877	12
591	20240924	101100	9244705	1876	1876	1876	1876	8
592	20240924	101000	9229697	1877	1877	1877	1877	0
593	20240924	100900	9229697	1877	1877	1877	1877	0
594	20240924	100800	9229697	1877	1877	1877	1877	0
595	20240924	100700	9229697	1877	1877	1877	1877	0
596	20240924	100600	9229697	1877	1877	1877	1877	0
597	20240924	100500	9229697	1877	1877	1877	1877	0
598	20240924	100400	9229697	1877	1877	1877	1877	0
599	20240924	100300	9229697	1877	1877	1877	1877	0
600	20240924	100200	9229697	1877	1877	1877	1877	0
601	20240924	100100	9229697	1877	1877	1877	1877	0
602	20240924	100000	9229697	1877	1877	1877	1877	1
603	20240924	095900	9227820	1878	1878	1878	1878	0
604	20240924	095800	9227820	1878	1878	1878	1878	0
605	20240924	095700	9227820	1878	1878	1878	1878	0
606	20240924	095600	9227820	1878	1878	1878	1878	3
607	20240924	095500	9222186	1878	1877	1878	1877	230
608	20240924	095400	8790248	1878	1878	1878	1878	0
609	20240924	095300	8790248	1878	1878	1878	1878	115
610	20240924	095200	8574278	1878	1877	1878	1877	100
611	20240924	095100	8386480	1877	1877	1877	1877	0
612	20240924	095000	8386480	1877	1878	1878	1876	924
613	20240924	094900	6653049	1879	1879	1879	1879	0
614	20240924	094800	6653049	1879	1879	1879	1879	0
615	20240924	094700	6653049	1879	1879	1879	1879	0
616	20240924	094600	6653049	1879	1879	1880	1879	15
617	20240924	094500	6624854	1877	1877	1877	1877	10
618	20240924	094400	6606084	1875	1875	1875	1875	0
619	20240924	094300	6606084	1875	1875	1875	1875	0
620	20240924	094200	6606084	1875	1875	1875	1875	2
621	20240924	094100	6602334	1878	1874	1878	1874	29
622	20240924	094000	6547879	1876	1876	1876	1876	0
623	20240924	093900	6547879	1876	1876	1876	1876	1
624	20240924	093800	6546003	1874	1874	1874	1874	2
625	20240924	093700	6542255	1873	1873	1873	1873	0
626	20240924	093600	6542255	1873	1873	1873	1873	10
627	20240924	093500	6523525	1874	1878	1878	1874	219
628	20240924	093400	6112911	1878	1878	1878	1877	1392
629	20240924	093300	3498936	1878	1878	1878	1878	1
630	20240924	093200	3497058	1877	1877	1877	1877	1
631	20240924	093100	3495181	1878	1878	1878	1878	1
632	20240924	093000	3493303	1878	1878	1878	1878	0
633	20240924	092900	3493303	1878	1878	1878	1878	0
634	20240924	092800	3493303	1878	1878	1878	1878	0
635	20240924	092700	3493303	1878	1878	1878	1878	0
636	20240924	092600	3493303	1878	1878	1878	1878	0
637	20240924	092500	3493303	1878	1878	1878	1878	0
638	20240924	092400	3493303	1878	1877	1878	1877	14
639	20240924	092300	3467018	1878	1878	1878	1877	10
640	20240924	092200	3448242	1876	1876	1878	1876	3
641	20240924	092100	3442612	1878	1878	1878	1875	6
642	20240924	092000	3431351	1876	1878	1878	1876	2
643	20240924	091900	3427597	1877	1876	1878	1876	5
644	20240924	091800	3418211	1877	1876	1878	1876	9
645	20240924	091700	3401320	1878	1877	1878	1876	5
646	20240924	091600	3391936	1868	1868	1868	1868	0
647	20240924	091500	3391936	1868	1868	1868	1868	0
648	20240924	091400	3391936	1868	1868	1868	1868	0
649	20240924	091300	3391936	1868	1868	1868	1868	0
650	20240924	091200	3391936	1868	1868	1868	1868	0
651	20240924	091100	3391936	1868	1868	1868	1868	0
652	20240924	091000	3391936	1868	1868	1868	1868	0
653	20240924	090900	3391936	1868	1868	1868	1868	0
654	20240924	090800	3391936	1868	1868	1868	1868	65
655	20240924	090700	3270516	1868	1868	1868	1868	0
656	20240924	090600	3270516	1868	1868	1868	1868	0
657	20240924	090500	3270516	1868	1868	1868	1868	0
658	20240924	090400	3270516	1868	1868	1868	1868	1
659	20240924	090300	3268648	1869	1869	1869	1869	213
660	20240924	090200	2870551	1879	1879	1879	1879	3
661	20240924	090100	2864914	1878	1877	1878	1877	92
662	20240924	090000	2692225	1869	1869	1869	1867	1441