KissMeData/088790/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200000	55009586	1865	1865	1865	1865	798
3	20240926	195900	55009586	1865	1865	1865	1865	0
4	20240926	195800	55009586	1865	1865	1865	1865	0
5	20240926	195700	55009586	1865	1865	1865	1865	0
6	20240926	195600	55009586	1865	1865	1865	1865	0
7	20240926	195500	55009586	1865	1865	1865	1865	0
8	20240926	195400	55009586	1865	1865	1865	1865	0
9	20240926	195300	55009586	1865	1865	1865	1865	0
10	20240926	195200	55009586	1865	1865	1865	1865	0
11	20240926	195100	55009586	1865	1865	1865	1865	0
12	20240926	195000	55009586	1865	1865	1865	1865	0
13	20240926	194900	55009586	1865	1865	1865	1865	0
14	20240926	194800	55009586	1865	1865	1865	1865	0
15	20240926	194700	55009586	1865	1865	1865	1865	0
16	20240926	194600	55009586	1865	1865	1865	1865	0
17	20240926	194500	55009586	1865	1865	1865	1865	0
18	20240926	194400	55009586	1865	1865	1865	1865	0
19	20240926	194300	55009586	1865	1865	1865	1865	0
20	20240926	194200	55009586	1865	1865	1865	1865	0
21	20240926	194100	55009586	1865	1865	1865	1865	0
22	20240926	194000	55009586	1865	1865	1865	1865	0
23	20240926	193900	55009586	1865	1865	1865	1865	0
24	20240926	193800	55009586	1865	1865	1865	1865	0
25	20240926	193700	55009586	1865	1865	1865	1865	0
26	20240926	193600	55009586	1865	1865	1865	1865	0
27	20240926	193500	55009586	1865	1865	1865	1865	0
28	20240926	193400	55009586	1865	1865	1865	1865	0
29	20240926	193300	55009586	1865	1865	1865	1865	0
30	20240926	193200	55009586	1865	1865	1865	1865	0
31	20240926	193100	55009586	1865	1865	1865	1865	0
32	20240926	193000	55009586	1865	1865	1865	1865	798
33	20240926	192900	55009586	1865	1865	1865	1865	0
34	20240926	192800	55009586	1865	1865	1865	1865	0
35	20240926	192700	55009586	1865	1865	1865	1865	0
36	20240926	192600	55009586	1865	1865	1865	1865	0
37	20240926	192500	55009586	1865	1865	1865	1865	0
38	20240926	192400	55009586	1865	1865	1865	1865	0
39	20240926	192300	55009586	1865	1865	1865	1865	0
40	20240926	192200	55009586	1865	1865	1865	1865	0
41	20240926	192100	55009586	1865	1865	1865	1865	0
42	20240926	192000	55009586	1865	1865	1865	1865	0
43	20240926	191900	55009586	1865	1865	1865	1865	0
44	20240926	191800	55009586	1865	1865	1865	1865	0
45	20240926	191700	55009586	1865	1865	1865	1865	0
46	20240926	191600	55009586	1865	1865	1865	1865	0
47	20240926	191500	55009586	1865	1865	1865	1865	0
48	20240926	191400	55009586	1865	1865	1865	1865	0
49	20240926	191300	55009586	1865	1865	1865	1865	0
50	20240926	191200	55009586	1865	1865	1865	1865	0
51	20240926	191100	55009586	1865	1865	1865	1865	0
52	20240926	191000	55009586	1865	1865	1865	1865	0
53	20240926	190900	55009586	1865	1865	1865	1865	0
54	20240926	190800	55009586	1865	1865	1865	1865	0
55	20240926	190700	55009586	1865	1865	1865	1865	0
56	20240926	190600	55009586	1865	1865	1865	1865	0
57	20240926	190500	55009586	1865	1865	1865	1865	0
58	20240926	190400	55009586	1865	1865	1865	1865	0
59	20240926	190300	55009586	1865	1865	1865	1865	0
60	20240926	190200	55009586	1865	1865	1865	1865	0
61	20240926	190100	55009586	1865	1865	1865	1865	0
62	20240926	190000	55009586	1865	1865	1865	1865	798
63	20240926	185900	55009586	1865	1865	1865	1865	0
64	20240926	185800	55009586	1865	1865	1865	1865	0
65	20240926	185700	55009586	1865	1865	1865	1865	0
66	20240926	185600	55009586	1865	1865	1865	1865	0
67	20240926	185500	55009586	1865	1865	1865	1865	0
68	20240926	185400	55009586	1865	1865	1865	1865	0
69	20240926	185300	55009586	1865	1865	1865	1865	0
70	20240926	185200	55009586	1865	1865	1865	1865	0
71	20240926	185100	55009586	1865	1865	1865	1865	0
72	20240926	185000	55009586	1865	1865	1865	1865	0
73	20240926	184900	55009586	1865	1865	1865	1865	0
74	20240926	184800	55009586	1865	1865	1865	1865	0
75	20240926	184700	55009586	1865	1865	1865	1865	0
76	20240926	184600	55009586	1865	1865	1865	1865	0
77	20240926	184500	55009586	1865	1865	1865	1865	0
78	20240926	184400	55009586	1865	1865	1865	1865	0
79	20240926	184300	55009586	1865	1865	1865	1865	0
80	20240926	184200	55009586	1865	1865	1865	1865	0
81	20240926	184100	55009586	1865	1865	1865	1865	0
82	20240926	184000	55009586	1865	1865	1865	1865	0
83	20240926	183900	55009586	1865	1865	1865	1865	0
84	20240926	183800	55009586	1865	1865	1865	1865	0
85	20240926	183700	55009586	1865	1865	1865	1865	0
86	20240926	183600	55009586	1865	1865	1865	1865	0
87	20240926	183500	55009586	1865	1865	1865	1865	0
88	20240926	183400	55009586	1865	1865	1865	1865	0
89	20240926	183300	55009586	1865	1865	1865	1865	0
90	20240926	183200	55009586	1865	1865	1865	1865	0
91	20240926	183100	55009586	1865	1865	1865	1865	0
92	20240926	183000	55009586	1865	1865	1865	1865	798
93	20240926	182900	55009586	1865	1865	1865	1865	0
94	20240926	182800	55009586	1865	1865	1865	1865	0
95	20240926	182700	55009586	1865	1865	1865	1865	0
96	20240926	182600	55009586	1865	1865	1865	1865	0
97	20240926	182500	55009586	1865	1865	1865	1865	0
98	20240926	182400	55009586	1865	1865	1865	1865	0
99	20240926	182300	55009586	1865	1865	1865	1865	0
100	20240926	182200	55009586	1865	1865	1865	1865	0
101	20240926	182100	55009586	1865	1865	1865	1865	0
102	20240926	182000	55009586	1865	1865	1865	1865	0
103	20240926	181900	55009586	1865	1865	1865	1865	0
104	20240926	181800	55009586	1865	1865	1865	1865	0
105	20240926	181700	55009586	1865	1865	1865	1865	0
106	20240926	181600	55009586	1865	1865	1865	1865	0
107	20240926	181500	55009586	1865	1865	1865	1865	0
108	20240926	181400	55009586	1865	1865	1865	1865	0
109	20240926	181300	55009586	1865	1865	1865	1865	0
110	20240926	181200	55009586	1865	1865	1865	1865	0
111	20240926	181100	55009586	1865	1865	1865	1865	0
112	20240926	181000	55009586	1865	1865	1865	1865	0
113	20240926	180900	55009586	1865	1865	1865	1865	0
114	20240926	180800	55009586	1865	1865	1865	1865	0
115	20240926	180700	55009586	1865	1865	1865	1865	0
116	20240926	180600	55009586	1865	1865	1865	1865	0
117	20240926	180500	55009586	1865	1865	1865	1865	0
118	20240926	180400	55009586	1865	1865	1865	1865	0
119	20240926	180300	55009586	1865	1865	1865	1865	0
120	20240926	180200	55009586	1865	1865	1865	1865	0
121	20240926	180100	55009586	1865	1865	1865	1865	0
122	20240926	180000	55009586	1865	1865	1865	1865	798
123	20240926	175900	55009586	1865	1865	1865	1865	0
124	20240926	175800	55009586	1865	1865	1865	1865	0
125	20240926	175700	55009586	1865	1865	1865	1865	0
126	20240926	175600	55009586	1865	1865	1865	1865	0
127	20240926	175500	55009586	1865	1865	1865	1865	0
128	20240926	175400	55009586	1865	1865	1865	1865	0
129	20240926	175300	55009586	1865	1865	1865	1865	0
130	20240926	175200	55009586	1865	1865	1865	1865	0
131	20240926	175100	55009586	1865	1865	1865	1865	0
132	20240926	175000	55009586	1865	1865	1865	1865	0
133	20240926	174900	55009586	1865	1865	1865	1865	0
134	20240926	174800	55009586	1865	1865	1865	1865	0
135	20240926	174700	55009586	1865	1865	1865	1865	0
136	20240926	174600	55009586	1865	1865	1865	1865	0
137	20240926	174500	55009586	1865	1865	1865	1865	0
138	20240926	174400	55009586	1865	1865	1865	1865	0
139	20240926	174300	55009586	1865	1865	1865	1865	0
140	20240926	174200	55009586	1865	1865	1865	1865	0
141	20240926	174100	55009586	1865	1865	1865	1865	0
142	20240926	174000	55009586	1865	1865	1865	1865	0
143	20240926	173900	55009586	1865	1865	1865	1865	0
144	20240926	173800	55009586	1865	1865	1865	1865	0
145	20240926	173700	55009586	1865	1865	1865	1865	0
146	20240926	173600	55009586	1865	1865	1865	1865	0
147	20240926	173500	55009586	1865	1865	1865	1865	0
148	20240926	173400	55009586	1865	1865	1865	1865	0
149	20240926	173300	55009586	1865	1865	1865	1865	0
150	20240926	173200	55009586	1865	1865	1865	1865	0
151	20240926	173100	55009586	1865	1865	1865	1865	0
152	20240926	173000	55009586	1865	1865	1865	1865	798
153	20240926	172900	55009586	1865	1865	1865	1865	0
154	20240926	172800	55009586	1865	1865	1865	1865	0
155	20240926	172700	55009586	1865	1865	1865	1865	0
156	20240926	172600	55009586	1865	1865	1865	1865	0
157	20240926	172500	55009586	1865	1865	1865	1865	0
158	20240926	172400	55009586	1865	1865	1865	1865	0
159	20240926	172300	55009586	1865	1865	1865	1865	0
160	20240926	172200	55009586	1865	1865	1865	1865	0
161	20240926	172100	55009586	1865	1865	1865	1865	0
162	20240926	172000	55009586	1865	1865	1865	1865	0
163	20240926	171900	55009586	1865	1865	1865	1865	0
164	20240926	171800	55009586	1865	1865	1865	1865	0
165	20240926	171700	55009586	1865	1865	1865	1865	0
166	20240926	171600	55009586	1865	1865	1865	1865	0
167	20240926	171500	55009586	1865	1865	1865	1865	0
168	20240926	171400	55009586	1865	1865	1865	1865	0
169	20240926	171300	55009586	1865	1865	1865	1865	0
170	20240926	171200	55009586	1865	1865	1865	1865	0
171	20240926	171100	55009586	1865	1865	1865	1865	0
172	20240926	171000	55009586	1865	1865	1865	1865	0
173	20240926	170900	55009586	1865	1865	1865	1865	0
174	20240926	170800	55009586	1865	1865	1865	1865	0
175	20240926	170700	55009586	1865	1865	1865	1865	0
176	20240926	170600	55009586	1865	1865	1865	1865	0
177	20240926	170500	55009586	1865	1865	1865	1865	0
178	20240926	170400	55009586	1865	1865	1865	1865	0
179	20240926	170300	55009586	1865	1865	1865	1865	0
180	20240926	170200	55009586	1865	1865	1865	1865	0
181	20240926	170100	55009586	1865	1865	1865	1865	0
182	20240926	170000	55009586	1865	1865	1865	1865	798
183	20240926	165900	55009586	1865	1865	1865	1865	0
184	20240926	165800	55009586	1865	1865	1865	1865	0
185	20240926	165700	55009586	1865	1865	1865	1865	0
186	20240926	165600	55009586	1865	1865	1865	1865	0
187	20240926	165500	55009586	1865	1865	1865	1865	0
188	20240926	165400	55009586	1865	1865	1865	1865	0
189	20240926	165300	55009586	1865	1865	1865	1865	0
190	20240926	165200	55009586	1865	1865	1865	1865	0
191	20240926	165100	55009586	1865	1865	1865	1865	0
192	20240926	165000	55009586	1865	1865	1865	1865	0
193	20240926	164900	55009586	1865	1865	1865	1865	0
194	20240926	164800	55009586	1865	1865	1865	1865	0
195	20240926	164700	55009586	1865	1865	1865	1865	0
196	20240926	164600	55009586	1865	1865	1865	1865	0
197	20240926	164500	55009586	1865	1865	1865	1865	0
198	20240926	164400	55009586	1865	1865	1865	1865	0
199	20240926	164300	55009586	1865	1865	1865	1865	0
200	20240926	164200	55009586	1865	1865	1865	1865	0
201	20240926	164100	55009586	1865	1865	1865	1865	0
202	20240926	164000	55009586	1865	1865	1865	1865	0
203	20240926	163900	55009586	1865	1865	1865	1865	0
204	20240926	163800	55009586	1865	1865	1865	1865	0
205	20240926	163700	55009586	1865	1865	1865	1865	0
206	20240926	163600	55009586	1865	1865	1865	1865	0
207	20240926	163500	55009586	1865	1865	1865	1865	0
208	20240926	163400	55009586	1865	1865	1865	1865	0
209	20240926	163300	55009586	1865	1865	1865	1865	0
210	20240926	163200	55009586	1865	1865	1865	1865	0
211	20240926	163100	55009586	1865	1865	1865	1865	0
212	20240926	163000	55009586	1865	1865	1865	1865	798
213	20240926	162900	55009586	1865	1865	1865	1865	0
214	20240926	162800	55009586	1865	1865	1865	1865	0
215	20240926	162700	55009586	1865	1865	1865	1865	0
216	20240926	162600	55009586	1865	1865	1865	1865	0
217	20240926	162500	55009586	1865	1865	1865	1865	0
218	20240926	162400	55009586	1865	1865	1865	1865	0
219	20240926	162300	55009586	1865	1865	1865	1865	0
220	20240926	162200	55009586	1865	1865	1865	1865	0
221	20240926	162100	55009586	1865	1865	1865	1865	0
222	20240926	162000	55009586	1865	1865	1865	1865	0
223	20240926	161900	55009586	1865	1865	1865	1865	0
224	20240926	161800	55009586	1865	1865	1865	1865	0
225	20240926	161700	55009586	1865	1865	1865	1865	0
226	20240926	161600	55009586	1865	1865	1865	1865	0
227	20240926	161500	55009586	1865	1865	1865	1865	0
228	20240926	161400	55009586	1865	1865	1865	1865	0
229	20240926	161300	55009586	1865	1865	1865	1865	0
230	20240926	161200	55009586	1865	1865	1865	1865	0
231	20240926	161100	55009586	1865	1865	1865	1865	0
232	20240926	161000	55009586	1865	1865	1865	1865	0
233	20240926	160900	55009586	1865	1865	1865	1865	0
234	20240926	160800	55009586	1865	1865	1865	1865	0
235	20240926	160700	55009586	1865	1865	1865	1865	0
236	20240926	160600	55009586	1865	1865	1865	1865	0
237	20240926	160500	55009586	1865	1865	1865	1865	0
238	20240926	160400	55009586	1865	1865	1865	1865	0
239	20240926	160300	55009586	1865	1865	1865	1865	0
240	20240926	160200	55009586	1865	1865	1865	1865	0
241	20240926	160100	55009586	1865	1865	1865	1865	0
242	20240926	160000	55009586	1865	1865	1865	1865	798
243	20240926	155900	55009586	1865	1865	1865	1865	0
244	20240926	155800	55009586	1865	1865	1865	1865	0
245	20240926	155700	55009586	1865	1865	1865	1865	0
246	20240926	155600	55009586	1865	1865	1865	1865	0
247	20240926	155500	55009586	1865	1865	1865	1865	0
248	20240926	155400	55009586	1865	1865	1865	1865	0
249	20240926	155300	55009586	1865	1865	1865	1865	0
250	20240926	155200	55009586	1865	1865	1865	1865	0
251	20240926	155100	55009586	1865	1865	1865	1865	0
252	20240926	155000	55009586	1865	1865	1865	1865	0
253	20240926	154900	55009586	1865	1865	1865	1865	0
254	20240926	154800	55009586	1865	1865	1865	1865	0
255	20240926	154700	55009586	1865	1865	1865	1865	0
256	20240926	154600	55009586	1865	1865	1865	1865	0
257	20240926	154500	55009586	1865	1865	1865	1865	0
258	20240926	154400	55009586	1865	1865	1865	1865	0
259	20240926	154300	55009586	1865	1865	1865	1865	0
260	20240926	154200	55009586	1865	1865	1865	1865	0
261	20240926	154100	55009586	1865	1865	1865	1865	0
262	20240926	154000	55009586	1865	1865	1865	1865	0
263	20240926	153900	55009586	1865	1865	1865	1865	0
264	20240926	153800	55009586	1865	1865	1865	1865	0
265	20240926	153700	55009586	1865	1865	1865	1865	0
266	20240926	153600	55009586	1865	1865	1865	1865	0
267	20240926	153500	55009586	1865	1865	1865	1865	0
268	20240926	153400	55009586	1865	1865	1865	1865	0
269	20240926	153300	55009586	1865	1865	1865	1865	0
270	20240926	153200	55009586	1865	1865	1865	1865	0
271	20240926	153100	55009586	1865	1865	1865	1865	0
272	20240926	153000	55009586	1865	1865	1865	1865	1596
273	20240926	152900	53521316	1882	1882	1882	1882	0
274	20240926	152800	53521316	1882	1882	1882	1882	0
275	20240926	152700	53521316	1882	1882	1882	1882	0
276	20240926	152600	53521316	1882	1882	1882	1882	0
277	20240926	152500	53521316	1882	1882	1882	1882	0
278	20240926	152400	53521316	1882	1882	1882	1882	0
279	20240926	152300	53521316	1882	1882	1882	1882	0
280	20240926	152200	53521316	1882	1882	1882	1882	0
281	20240926	152100	53521316	1882	1882	1882	1882	0
282	20240926	152000	53521316	1882	1882	1882	1882	0
283	20240926	151900	53521316	1882	1882	1882	1882	0
284	20240926	151800	53521316	1882	1882	1882	1882	29
285	20240926	151700	53466738	1873	1873	1873	1873	0
286	20240926	151600	53466738	1873	1873	1873	1873	4
287	20240926	151500	53459246	1873	1873	1873	1873	7
288	20240926	151400	53446135	1873	1873	1873	1873	6
289	20240926	151300	53434897	1873	1873	1873	1873	1001
290	20240926	151200	51560024	1871	1871	1871	1871	0
291	20240926	151100	51560024	1871	1871	1871	1871	0
292	20240926	151000	51560024	1871	1871	1871	1871	57
293	20240926	150900	51453377	1873	1873	1873	1873	0
294	20240926	150800	51453377	1873	1873	1873	1873	0
295	20240926	150700	51453377	1873	1873	1873	1873	0
296	20240926	150600	51453377	1873	1873	1873	1873	0
297	20240926	150500	51453377	1873	1872	1873	1872	2000
298	20240926	150400	47708406	1871	1871	1871	1871	0
299	20240926	150300	47708406	1871	1873	1873	1871	1468
300	20240926	150200	44959990	1873	1873	1873	1873	14
301	20240926	150100	44933768	1873	1873	1873	1873	93
302	20240926	150000	44759579	1875	1875	1875	1875	0
303	20240926	145900	44759579	1875	1878	1878	1875	2630
304	20240926	145800	39825681	1880	1880	1880	1880	0
305	20240926	145700	39825681	1880	1881	1881	1880	23
306	20240926	145600	39782428	1882	1882	1882	1882	0
307	20240926	145500	39782428	1882	1882	1882	1882	0
308	20240926	145400	39782428	1882	1882	1882	1882	0
309	20240926	145300	39782428	1882	1882	1882	1882	0
310	20240926	145200	39782428	1882	1882	1882	1882	0
311	20240926	145100	39782428	1882	1882	1882	1882	0
312	20240926	145000	39782428	1882	1882	1882	1882	0
313	20240926	144900	39782428	1882	1882	1882	1881	10
314	20240926	144800	39763610	1882	1882	1882	1882	4
315	20240926	144700	39756082	1881	1881	1881	1881	0
316	20240926	144600	39756082	1881	1881	1881	1881	0
317	20240926	144500	39756082	1881	1881	1881	1881	2
318	20240926	144400	39752320	1881	1881	1881	1881	5
319	20240926	144300	39742915	1881	1880	1881	1880	13
320	20240926	144200	39718472	1878	1878	1878	1878	0
321	20240926	144100	39718472	1878	1878	1878	1878	0
322	20240926	144000	39718472	1878	1878	1878	1878	1213
323	20240926	143900	37440458	1876	1876	1876	1876	0
324	20240926	143800	37440458	1876	1876	1876	1876	0
325	20240926	143700	37440458	1876	1876	1876	1876	0
326	20240926	143600	37440458	1876	1876	1876	1876	0
327	20240926	143500	37440458	1876	1876	1876	1876	1
328	20240926	143400	37438582	1878	1878	1878	1878	0
329	20240926	143300	37438582	1878	1878	1878	1878	5
330	20240926	143200	37429192	1878	1878	1878	1878	6
331	20240926	143100	37417924	1878	1878	1878	1878	8
332	20240926	143000	37402900	1878	1878	1878	1878	2
333	20240926	142900	37399144	1878	1878	1878	1878	4
334	20240926	142800	37391632	1878	1878	1878	1878	6
335	20240926	142700	37380364	1878	1878	1878	1878	7
336	20240926	142600	37367218	1878	1878	1878	1878	6
337	20240926	142500	37355950	1878	1878	1878	1878	5
338	20240926	142400	37346560	1878	1878	1878	1878	9
339	20240926	142300	37329658	1878	1878	1878	1878	6
340	20240926	142200	37318390	1878	1878	1878	1878	5
341	20240926	142100	37309000	1878	1878	1878	1878	5
342	20240926	142000	37299610	1878	1878	1878	1878	6
343	20240926	141900	37288342	1878	1878	1878	1878	7
344	20240926	141800	37275196	1878	1877	1878	1877	22
345	20240926	141700	37233893	1878	1878	1878	1878	0
346	20240926	141600	37233893	1878	1878	1878	1878	0
347	20240926	141500	37233893	1878	1878	1878	1878	0
348	20240926	141400	37233893	1878	1878	1878	1878	0
349	20240926	141300	37233893	1878	1878	1878	1878	0
350	20240926	141200	37233893	1878	1878	1878	1878	0
351	20240926	141100	37233893	1878	1878	1878	1878	0
352	20240926	141000	37233893	1878	1878	1878	1878	0
353	20240926	140900	37233893	1878	1878	1878	1878	3
354	20240926	140800	37228259	1878	1878	1878	1878	2
355	20240926	140700	37224503	1878	1878	1878	1878	2
356	20240926	140600	37220747	1878	1878	1878	1878	0
357	20240926	140500	37220747	1878	1878	1878	1878	0
358	20240926	140400	37220747	1878	1878	1878	1878	0
359	20240926	140300	37220747	1878	1878	1878	1878	0
360	20240926	140200	37220747	1878	1878	1878	1878	0
361	20240926	140100	37220747	1878	1878	1878	1878	0
362	20240926	140000	37220747	1878	1878	1878	1878	2
363	20240926	135900	37216991	1878	1878	1878	1878	4
364	20240926	135800	37209479	1878	1878	1878	1878	5
365	20240926	135700	37200089	1878	1878	1878	1878	6
366	20240926	135600	37188821	1878	1878	1878	1878	4
367	20240926	135500	37181309	1878	1878	1878	1878	5
368	20240926	135400	37171919	1878	1878	1878	1878	5
369	20240926	135300	37162529	1878	1877	1878	1877	5
370	20240926	135200	37153141	1877	1878	1878	1876	10
371	20240926	135100	37134371	1877	1877	1877	1875	6
372	20240926	135000	37123112	1875	1875	1877	1875	13
373	20240926	134900	37098725	1875	1869	1875	1868	147
374	20240926	134800	36823985	1875	1876	1877	1875	1123
375	20240926	134700	34716208	1876	1876	1876	1876	4
376	20240926	134600	34708704	1876	1876	1876	1876	19
377	20240926	134500	34673060	1876	1876	1876	1876	0
378	20240926	134400	34673060	1876	1876	1876	1876	0
379	20240926	134300	34673060	1876	1878	1878	1876	4
380	20240926	134200	34665552	1876	1876	1878	1876	22
381	20240926	134100	34624260	1879	1876	1879	1876	57
382	20240926	134000	34517308	1878	1876	1878	1876	22
383	20240926	133900	34476014	1879	1876	1879	1876	17
384	20240926	133800	34444098	1878	1876	1878	1876	19
385	20240926	133700	34408440	1876	1876	1876	1876	207
386	20240926	133600	34020108	1875	1880	1880	1875	1049
387	20240926	133500	32049198	1882	1882	1882	1882	0
388	20240926	133400	32049198	1882	1882	1882	1882	0
389	20240926	133300	32049198	1882	1882	1882	1882	0
390	20240926	133200	32049198	1882	1882	1882	1882	0
391	20240926	133100	32049198	1882	1882	1882	1882	0
392	20240926	133000	32049198	1882	1882	1882	1882	0
393	20240926	132900	32049198	1882	1882	1882	1882	0
394	20240926	132800	32049198	1882	1882	1882	1882	0
395	20240926	132700	32049198	1882	1882	1882	1882	0
396	20240926	132600	32049198	1882	1882	1882	1882	22
397	20240926	132500	32007794	1881	1884	1885	1881	21
398	20240926	132400	31968265	1882	1882	1882	1882	3
399	20240926	132300	31962619	1884	1884	1884	1884	0
400	20240926	132200	31962619	1884	1882	1884	1882	14
401	20240926	132100	31936255	1882	1882	1884	1882	21
402	20240926	132000	31896713	1884	1884	1884	1882	22
403	20240926	131900	31855285	1882	1884	1884	1881	18
404	20240926	131800	31821394	1882	1884	1885	1882	8
405	20240926	131700	31806328	1882	1882	1882	1882	0
406	20240926	131600	31806328	1882	1882	1882	1882	1
407	20240926	131500	31804446	1882	1882	1882	1882	0
408	20240926	131400	31804446	1882	1882	1882	1882	4
409	20240926	131300	31796918	1882	1882	1882	1882	125
410	20240926	131200	31561668	1882	1882	1882	1882	0
411	20240926	131100	31561668	1882	1882	1882	1882	0
412	20240926	131000	31561668	1882	1882	1882	1882	0
413	20240926	130900	31561668	1882	1882	1882	1882	0
414	20240926	130800	31561668	1882	1882	1882	1882	0
415	20240926	130700	31561668	1882	1882	1882	1882	0
416	20240926	130600	31561668	1882	1882	1882	1882	0
417	20240926	130500	31561668	1882	1882	1882	1882	0
418	20240926	130400	31561668	1882	1882	1882	1882	0
419	20240926	130300	31561668	1882	1882	1882	1882	0
420	20240926	130200	31561668	1882	1882	1882	1882	0
421	20240926	130100	31561668	1882	1882	1882	1882	4
422	20240926	130000	31554140	1881	1882	1882	1881	6
423	20240926	125900	31542851	1881	1881	1881	1881	0
424	20240926	125800	31542851	1881	1881	1881	1881	0
425	20240926	125700	31542851	1881	1881	1881	1881	0
426	20240926	125600	31542851	1881	1881	1881	1881	0
427	20240926	125500	31542851	1881	1881	1881	1881	0
428	20240926	125400	31542851	1881	1881	1881	1881	0
429	20240926	125300	31542851	1881	1881	1881	1881	0
430	20240926	125200	31542851	1881	1881	1881	1881	0
431	20240926	125100	31542851	1881	1881	1881	1881	0
432	20240926	125000	31542851	1881	1881	1881	1881	2
433	20240926	124900	31539089	1881	1881	1881	1881	0
434	20240926	124800	31539089	1881	1881	1881	1881	0
435	20240926	124700	31539089	1881	1881	1881	1881	0
436	20240926	124600	31539089	1881	1881	1881	1881	0
437	20240926	124500	31539089	1881	1882	1882	1881	2
438	20240926	124400	31535326	1882	1882	1882	1882	0
439	20240926	124300	31535326	1882	1882	1882	1882	167
440	20240926	124200	31221032	1883	1885	1885	1883	6
441	20240926	124100	31209728	1883	1883	1883	1883	0
442	20240926	124000	31209728	1883	1883	1883	1883	3
443	20240926	123900	31204079	1882	1882	1882	1882	0
444	20240926	123800	31204079	1882	1882	1882	1882	0
445	20240926	123700	31204079	1882	1882	1882	1882	0
446	20240926	123600	31204079	1882	1882	1882	1882	0
447	20240926	123500	31204079	1882	1882	1882	1882	0
448	20240926	123400	31204079	1882	1882	1882	1882	0
449	20240926	123300	31204079	1882	1882	1882	1882	144
450	20240926	123200	30933071	1882	1882	1882	1882	0
451	20240926	123100	30933071	1882	1882	1882	1882	214
452	20240926	123000	30530323	1884	1884	1884	1884	0
453	20240926	122900	30530323	1884	1885	1886	1883	17
454	20240926	122800	30498293	1883	1883	1883	1883	0
455	20240926	122700	30498293	1883	1883	1886	1883	13
456	20240926	122600	30473799	1885	1883	1885	1883	5
457	20240926	122500	30464378	1885	1885	1886	1883	20
458	20240926	122400	30426694	1883	1883	1885	1883	18
459	20240926	122300	30392784	1885	1883	1885	1883	3
460	20240926	122200	30387131	1883	1883	1886	1883	19
461	20240926	122100	30351331	1885	1883	1885	1883	17
462	20240926	122000	30319302	1883	1883	1886	1883	19
463	20240926	121900	30283504	1886	1885	1886	1883	18
464	20240926	121800	30249588	1883	1886	1886	1883	18
465	20240926	121700	30215670	1883	1885	1885	1883	6
466	20240926	121600	30204366	1883	1883	1883	1883	0
467	20240926	121500	30204366	1883	1883	1883	1883	0
468	20240926	121400	30204366	1883	1885	1885	1883	14
469	20240926	121300	30177992	1883	1883	1883	1883	103
470	20240926	121200	29984043	1883	1883	1883	1883	0
471	20240926	121100	29984043	1883	1883	1883	1883	0
472	20240926	121000	29984043	1883	1883	1883	1883	0
473	20240926	120900	29984043	1883	1883	1883	1883	0
474	20240926	120800	29984043	1883	1883	1883	1883	0
475	20240926	120700	29984043	1883	1883	1883	1883	0
476	20240926	120600	29984043	1883	1883	1883	1883	1
477	20240926	120500	29982160	1883	1883	1883	1883	32
478	20240926	120400	29921904	1885	1885	1885	1885	0
479	20240926	120300	29921904	1885	1885	1885	1885	0
480	20240926	120200	29921904	1885	1885	1885	1885	0
481	20240926	120100	29921904	1885	1885	1885	1885	0
482	20240926	120000	29921904	1885	1885	1885	1885	0
483	20240926	115900	29921904	1885	1885	1885	1885	0
484	20240926	115800	29921904	1885	1885	1885	1885	0
485	20240926	115700	29921904	1885	1885	1885	1885	0
486	20240926	115600	29921904	1885	1885	1885	1885	0
487	20240926	115500	29921904	1885	1885	1885	1885	0
488	20240926	115400	29921904	1885	1883	1886	1883	28
489	20240926	115300	29869149	1885	1883	1885	1883	46
490	20240926	115200	29782525	1883	1883	1883	1883	0
491	20240926	115100	29782525	1883	1884	1884	1883	1000
492	20240926	115000	27899517	1885	1884	1885	1884	9
493	20240926	114900	27882558	1884	1885	1885	1884	2
494	20240926	114800	27878789	1886	1886	1886	1886	0
495	20240926	114700	27878789	1886	1884	1886	1884	2
496	20240926	114600	27875019	1882	1882	1882	1882	1
497	20240926	114500	27873137	1881	1881	1881	1881	0
498	20240926	114400	27873137	1881	1881	1881	1881	0
499	20240926	114300	27873137	1881	1881	1881	1881	0
500	20240926	114200	27873137	1881	1881	1881	1881	0
501	20240926	114100	27873137	1881	1879	1882	1879	235
502	20240926	114000	27431567	1880	1880	1880	1880	0
503	20240926	113900	27431567	1880	1880	1880	1880	0
504	20240926	113800	27431567	1880	1880	1880	1880	0
505	20240926	113700	27431567	1880	1880	1880	1880	0
506	20240926	113600	27431567	1880	1880	1880	1880	118
507	20240926	113500	27209727	1879	1879	1879	1879	0
508	20240926	113400	27209727	1879	1877	1879	1877	2
509	20240926	113300	27205971	1875	1875	1875	1875	0
510	20240926	113200	27205971	1875	1875	1875	1875	0
511	20240926	113100	27205971	1875	1875	1875	1875	0
512	20240926	113000	27205971	1875	1875	1875	1875	1
513	20240926	112900	27204096	1878	1878	1878	1878	0
514	20240926	112800	27204096	1878	1878	1878	1878	0
515	20240926	112700	27204096	1878	1878	1878	1878	0
516	20240926	112600	27204096	1878	1878	1878	1878	0
517	20240926	112500	27204096	1878	1878	1878	1878	0
518	20240926	112400	27204096	1878	1878	1878	1878	0
519	20240926	112300	27204096	1878	1878	1878	1878	0
520	20240926	112200	27204096	1878	1878	1878	1878	0
521	20240926	112100	27204096	1878	1877	1878	1877	210
522	20240926	112000	26809729	1880	1880	1880	1880	0
523	20240926	111900	26809729	1880	1880	1880	1880	0
524	20240926	111800	26809729	1880	1880	1880	1880	1
525	20240926	111700	26807849	1871	1875	1875	1871	99
526	20240926	111600	26622322	1875	1877	1878	1875	301
527	20240926	111500	26057055	1875	1872	1875	1872	4
528	20240926	111400	26049559	1871	1871	1871	1871	1
529	20240926	111300	26047688	1870	1870	1870	1870	0
530	20240926	111200	26047688	1870	1870	1870	1870	0
531	20240926	111100	26047688	1870	1870	1870	1870	0
532	20240926	111000	26047688	1870	1878	1878	1870	755
533	20240926	110900	24629899	1878	1878	1878	1878	0
534	20240926	110800	24629899	1878	1878	1878	1878	0
535	20240926	110700	24629899	1878	1878	1878	1878	0
536	20240926	110600	24629899	1878	1878	1878	1878	0
537	20240926	110500	24629899	1878	1878	1878	1878	0
538	20240926	110400	24629899	1878	1878	1878	1878	0
539	20240926	110300	24629899	1878	1878	1878	1878	2
540	20240926	110200	24626143	1880	1880	1880	1880	0
541	20240926	110100	24626143	1880	1880	1880	1880	0
542	20240926	110000	24626143	1880	1880	1880	1880	0
543	20240926	105900	24626143	1880	1880	1880	1880	0
544	20240926	105800	24626143	1880	1880	1882	1880	3
545	20240926	105700	24620501	1880	1880	1880	1880	0
546	20240926	105600	24620501	1880	1880	1880	1880	0
547	20240926	105500	24620501	1880	1880	1880	1880	0
548	20240926	105400	24620501	1880	1880	1880	1880	0
549	20240926	105300	24620501	1880	1880	1880	1880	0
550	20240926	105200	24620501	1880	1880	1880	1880	0
551	20240926	105100	24620501	1880	1880	1880	1880	0
552	20240926	105000	24620501	1880	1880	1880	1880	1
553	20240926	104900	24618621	1880	1882	1882	1880	3033
554	20240926	104800	18912545	1886	1885	1886	1883	109
555	20240926	104700	18706984	1885	1883	1885	1883	100
556	20240926	104600	18518487	1879	1879	1879	1879	0
557	20240926	104500	18518487	1879	1879	1879	1879	0
558	20240926	104400	18518487	1879	1879	1879	1879	0
559	20240926	104300	18518487	1879	1879	1879	1879	0
560	20240926	104200	18518487	1879	1879	1879	1879	190
561	20240926	104100	18161477	1884	1884	1884	1884	0
562	20240926	104000	18161477	1884	1884	1884	1884	0
563	20240926	103900	18161477	1884	1884	1884	1884	0
564	20240926	103800	18161477	1884	1884	1884	1884	0
565	20240926	103700	18161477	1884	1884	1884	1884	0
566	20240926	103600	18161477	1884	1884	1884	1884	1
567	20240926	103500	18159593	1879	1880	1880	1879	273
568	20240926	103400	17646354	1878	1878	1878	1878	0
569	20240926	103300	17646354	1878	1879	1879	1878	102
570	20240926	103200	17454797	1881	1881	1881	1881	0
571	20240926	103100	17454797	1881	1881	1881	1881	2
572	20240926	103000	17451035	1881	1881	1881	1881	17
573	20240926	102900	17419058	1881	1881	1881	1881	24
574	20240926	102800	17373914	1881	1881	1881	1881	25
575	20240926	102700	17326889	1881	1881	1881	1881	19
576	20240926	102600	17291150	1881	1881	1881	1881	8
577	20240926	102500	17276102	1886	1886	1886	1886	0
578	20240926	102400	17276102	1886	1886	1886	1886	0
579	20240926	102300	17276102	1886	1886	1886	1886	0
580	20240926	102200	17276102	1886	1886	1886	1886	0
581	20240926	102100	17276102	1886	1886	1886	1886	0
582	20240926	102000	17276102	1886	1886	1886	1886	0
583	20240926	101900	17276102	1886	1886	1886	1886	0
584	20240926	101800	17276102	1886	1886	1886	1886	0
585	20240926	101700	17276102	1886	1886	1886	1886	0
586	20240926	101600	17276102	1886	1886	1886	1886	0
587	20240926	101500	17276102	1886	1881	1886	1881	66
588	20240926	101400	17151699	1880	1877	1880	1877	149
589	20240926	101300	16871751	1874	1874	1874	1874	0
590	20240926	101200	16871751	1874	1873	1874	1873	24
591	20240926	101100	16826783	1873	1873	1873	1873	15
592	20240926	101000	16798688	1873	1876	1877	1872	26
593	20240926	100900	16749973	1877	1873	1877	1872	40
594	20240926	100800	16675021	1873	1872	1876	1872	24
595	20240926	100700	16630053	1876	1873	1876	1872	106
596	20240926	100600	16431508	1872	1871	1872	1871	204
597	20240926	100500	16049720	1870	1870	1870	1870	0
598	20240926	100400	16049720	1870	1870	1870	1870	0
599	20240926	100300	16049720	1870	1870	1870	1870	0
600	20240926	100200	16049720	1870	1871	1871	1870	108
601	20240926	100100	15847759	1871	1871	1871	1871	7
602	20240926	100000	15834662	1871	1871	1871	1871	5
603	20240926	095900	15825307	1871	1871	1871	1871	7
604	20240926	095800	15812210	1871	1871	1871	1871	6
605	20240926	095700	15800984	1871	1868	1871	1868	7
606	20240926	095600	15787899	1868	1868	1868	1868	20
607	20240926	095500	15750539	1868	1868	1868	1868	15
608	20240926	095400	15722519	1868	1868	1868	1868	18
609	20240926	095300	15688895	1868	1868	1870	1868	1006
610	20240926	095200	13807689	1868	1868	1868	1868	1
611	20240926	095100	13805821	1870	1870	1870	1870	0
612	20240926	095000	13805821	1870	1868	1870	1868	100
613	20240926	094900	13618823	1867	1867	1867	1867	0
614	20240926	094800	13618823	1867	1867	1867	1867	0
615	20240926	094700	13618823	1867	1867	1867	1867	0
616	20240926	094600	13618823	1867	1867	1867	1867	1
617	20240926	094500	13616956	1868	1868	1868	1868	495
618	20240926	094400	12692296	1868	1868	1868	1868	1
619	20240926	094300	12690428	1867	1877	1877	1867	3550
620	20240926	094200	6033255	1880	1880	1880	1880	0
621	20240926	094100	6033255	1880	1880	1880	1880	0
622	20240926	094000	6033255	1880	1879	1880	1879	111
623	20240926	093900	5824576	1875	1875	1875	1875	0
624	20240926	093800	5824576	1875	1875	1875	1875	0
625	20240926	093700	5824576	1875	1875	1875	1875	0
626	20240926	093600	5824576	1875	1875	1875	1875	0
627	20240926	093500	5824576	1875	1869	1875	1869	18
628	20240926	093400	5790836	1875	1875	1875	1875	10
629	20240926	093300	5772086	1868	1871	1880	1866	59
630	20240926	093200	5661621	1878	1871	1878	1871	520
631	20240926	093100	4686087	1870	1865	1870	1865	25
632	20240926	093000	4639384	1867	1867	1867	1867	0
633	20240926	092900	4639384	1867	1867	1867	1867	0
634	20240926	092800	4639384	1867	1867	1867	1867	0
635	20240926	092700	4639384	1867	1867	1867	1867	3
636	20240926	092600	4633783	1860	1860	1860	1860	0
637	20240926	092500	4633783	1860	1860	1860	1860	0
638	20240926	092400	4633783	1860	1860	1860	1860	0
639	20240926	092300	4633783	1860	1860	1860	1860	0
640	20240926	092200	4633783	1860	1860	1860	1860	0
641	20240926	092100	4633783	1860	1860	1860	1860	0
642	20240926	092000	4633783	1860	1861	1861	1860	497
643	20240926	091900	3709352	1866	1866	1866	1866	500
644	20240926	091800	2776352	1866	1866	1866	1866	0
645	20240926	091700	2776352	1866	1866	1866	1866	0
646	20240926	091600	2776352	1866	1866	1866	1866	0
647	20240926	091500	2776352	1866	1866	1866	1866	0
648	20240926	091400	2776352	1866	1866	1866	1866	0
649	20240926	091300	2776352	1866	1866	1866	1866	0
650	20240926	091200	2776352	1866	1866	1866	1866	0
651	20240926	091100	2776352	1866	1866	1866	1866	0
652	20240926	091000	2776352	1866	1866	1866	1866	0
653	20240926	090900	2776352	1866	1866	1866	1866	0
654	20240926	090800	2776352	1866	1866	1866	1866	0
655	20240926	090700	2776352	1866	1866	1866	1866	1
656	20240926	090600	2774486	1876	1876	1876	1876	0
657	20240926	090500	2774486	1876	1876	1876	1876	0
658	20240926	090400	2774486	1876	1874	1876	1874	4
659	20240926	090300	2766987	1873	1870	1873	1870	509
660	20240926	090200	1814646	1869	1869	1869	1869	11
661	20240926	090100	1794087	1864	1869	1869	1864	3
662	20240926	090000	1788485	1864	1863	1865	1863	960