KissMeData/351320/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212200	58338090	1824	1824	1824	1824	332
3	20240924	212100	58338090	1824	1824	1824	1824	0
4	20240924	212000	58338090	1824	1824	1824	1824	0
5	20240924	211900	58338090	1824	1824	1824	1824	0
6	20240924	211800	58338090	1824	1824	1824	1824	0
7	20240924	211700	58338090	1824	1824	1824	1824	0
8	20240924	211600	58338090	1824	1824	1824	1824	0
9	20240924	211500	58338090	1824	1824	1824	1824	0
10	20240924	211400	58338090	1824	1824	1824	1824	0
11	20240924	211300	58338090	1824	1824	1824	1824	0
12	20240924	211200	58338090	1824	1824	1824	1824	0
13	20240924	211100	58338090	1824	1824	1824	1824	0
14	20240924	211000	58338090	1824	1824	1824	1824	0
15	20240924	210900	58338090	1824	1824	1824	1824	0
16	20240924	210800	58338090	1824	1824	1824	1824	0
17	20240924	210700	58338090	1824	1824	1824	1824	0
18	20240924	210600	58338090	1824	1824	1824	1824	0
19	20240924	210500	58338090	1824	1824	1824	1824	0
20	20240924	210400	58338090	1824	1824	1824	1824	0
21	20240924	210300	58338090	1824	1824	1824	1824	0
22	20240924	210200	58338090	1824	1824	1824	1824	0
23	20240924	210100	58338090	1824	1824	1824	1824	0
24	20240924	210000	58338090	1824	1824	1824	1824	0
25	20240924	205900	58338090	1824	1824	1824	1824	0
26	20240924	205800	58338090	1824	1824	1824	1824	0
27	20240924	205700	58338090	1824	1824	1824	1824	0
28	20240924	205600	58338090	1824	1824	1824	1824	0
29	20240924	205500	58338090	1824	1824	1824	1824	0
30	20240924	205400	58338090	1824	1824	1824	1824	0
31	20240924	205300	58338090	1824	1824	1824	1824	0
32	20240924	205200	58338090	1824	1824	1824	1824	332
33	20240924	205100	58338090	1824	1824	1824	1824	0
34	20240924	205000	58338090	1824	1824	1824	1824	0
35	20240924	204900	58338090	1824	1824	1824	1824	0
36	20240924	204800	58338090	1824	1824	1824	1824	0
37	20240924	204700	58338090	1824	1824	1824	1824	0
38	20240924	204600	58338090	1824	1824	1824	1824	0
39	20240924	204500	58338090	1824	1824	1824	1824	0
40	20240924	204400	58338090	1824	1824	1824	1824	0
41	20240924	204300	58338090	1824	1824	1824	1824	0
42	20240924	204200	58338090	1824	1824	1824	1824	0
43	20240924	204100	58338090	1824	1824	1824	1824	0
44	20240924	204000	58338090	1824	1824	1824	1824	0
45	20240924	203900	58338090	1824	1824	1824	1824	0
46	20240924	203800	58338090	1824	1824	1824	1824	0
47	20240924	203700	58338090	1824	1824	1824	1824	0
48	20240924	203600	58338090	1824	1824	1824	1824	0
49	20240924	203500	58338090	1824	1824	1824	1824	0
50	20240924	203400	58338090	1824	1824	1824	1824	0
51	20240924	203300	58338090	1824	1824	1824	1824	0
52	20240924	203200	58338090	1824	1824	1824	1824	0
53	20240924	203100	58338090	1824	1824	1824	1824	0
54	20240924	203000	58338090	1824	1824	1824	1824	0
55	20240924	202900	58338090	1824	1824	1824	1824	0
56	20240924	202800	58338090	1824	1824	1824	1824	0
57	20240924	202700	58338090	1824	1824	1824	1824	0
58	20240924	202600	58338090	1824	1824	1824	1824	0
59	20240924	202500	58338090	1824	1824	1824	1824	0
60	20240924	202400	58338090	1824	1824	1824	1824	0
61	20240924	202300	58338090	1824	1824	1824	1824	0
62	20240924	202200	58338090	1824	1824	1824	1824	332
63	20240924	202100	58338090	1824	1824	1824	1824	0
64	20240924	202000	58338090	1824	1824	1824	1824	0
65	20240924	201900	58338090	1824	1824	1824	1824	0
66	20240924	201800	58338090	1824	1824	1824	1824	0
67	20240924	201700	58338090	1824	1824	1824	1824	0
68	20240924	201600	58338090	1824	1824	1824	1824	0
69	20240924	201500	58338090	1824	1824	1824	1824	0
70	20240924	201400	58338090	1824	1824	1824	1824	0
71	20240924	201300	58338090	1824	1824	1824	1824	0
72	20240924	201200	58338090	1824	1824	1824	1824	0
73	20240924	201100	58338090	1824	1824	1824	1824	0
74	20240924	201000	58338090	1824	1824	1824	1824	0
75	20240924	200900	58338090	1824	1824	1824	1824	0
76	20240924	200800	58338090	1824	1824	1824	1824	0
77	20240924	200700	58338090	1824	1824	1824	1824	0
78	20240924	200600	58338090	1824	1824	1824	1824	0
79	20240924	200500	58338090	1824	1824	1824	1824	0
80	20240924	200400	58338090	1824	1824	1824	1824	0
81	20240924	200300	58338090	1824	1824	1824	1824	0
82	20240924	200200	58338090	1824	1824	1824	1824	0
83	20240924	200100	58338090	1824	1824	1824	1824	0
84	20240924	200000	58338090	1824	1824	1824	1824	0
85	20240924	195900	58338090	1824	1824	1824	1824	0
86	20240924	195800	58338090	1824	1824	1824	1824	0
87	20240924	195700	58338090	1824	1824	1824	1824	0
88	20240924	195600	58338090	1824	1824	1824	1824	0
89	20240924	195500	58338090	1824	1824	1824	1824	0
90	20240924	195400	58338090	1824	1824	1824	1824	0
91	20240924	195300	58338090	1824	1824	1824	1824	0
92	20240924	195200	58338090	1824	1824	1824	1824	332
93	20240924	195100	58338090	1824	1824	1824	1824	0
94	20240924	195000	58338090	1824	1824	1824	1824	0
95	20240924	194900	58338090	1824	1824	1824	1824	0
96	20240924	194800	58338090	1824	1824	1824	1824	0
97	20240924	194700	58338090	1824	1824	1824	1824	0
98	20240924	194600	58338090	1824	1824	1824	1824	0
99	20240924	194500	58338090	1824	1824	1824	1824	0
100	20240924	194400	58338090	1824	1824	1824	1824	0
101	20240924	194300	58338090	1824	1824	1824	1824	0
102	20240924	194200	58338090	1824	1824	1824	1824	0
103	20240924	194100	58338090	1824	1824	1824	1824	0
104	20240924	194000	58338090	1824	1824	1824	1824	0
105	20240924	193900	58338090	1824	1824	1824	1824	0
106	20240924	193800	58338090	1824	1824	1824	1824	0
107	20240924	193700	58338090	1824	1824	1824	1824	0
108	20240924	193600	58338090	1824	1824	1824	1824	0
109	20240924	193500	58338090	1824	1824	1824	1824	0
110	20240924	193400	58338090	1824	1824	1824	1824	0
111	20240924	193300	58338090	1824	1824	1824	1824	0
112	20240924	193200	58338090	1824	1824	1824	1824	0
113	20240924	193100	58338090	1824	1824	1824	1824	0
114	20240924	193000	58338090	1824	1824	1824	1824	0
115	20240924	192900	58338090	1824	1824	1824	1824	0
116	20240924	192800	58338090	1824	1824	1824	1824	0
117	20240924	192700	58338090	1824	1824	1824	1824	0
118	20240924	192600	58338090	1824	1824	1824	1824	0
119	20240924	192500	58338090	1824	1824	1824	1824	0
120	20240924	192400	58338090	1824	1824	1824	1824	0
121	20240924	192300	58338090	1824	1824	1824	1824	0
122	20240924	192200	58338090	1824	1824	1824	1824	332
123	20240924	192100	58338090	1824	1824	1824	1824	0
124	20240924	192000	58338090	1824	1824	1824	1824	0
125	20240924	191900	58338090	1824	1824	1824	1824	0
126	20240924	191800	58338090	1824	1824	1824	1824	0
127	20240924	191700	58338090	1824	1824	1824	1824	0
128	20240924	191600	58338090	1824	1824	1824	1824	0
129	20240924	191500	58338090	1824	1824	1824	1824	0
130	20240924	191400	58338090	1824	1824	1824	1824	0
131	20240924	191300	58338090	1824	1824	1824	1824	0
132	20240924	191200	58338090	1824	1824	1824	1824	0
133	20240924	191100	58338090	1824	1824	1824	1824	0
134	20240924	191000	58338090	1824	1824	1824	1824	0
135	20240924	190900	58338090	1824	1824	1824	1824	0
136	20240924	190800	58338090	1824	1824	1824	1824	0
137	20240924	190700	58338090	1824	1824	1824	1824	0
138	20240924	190600	58338090	1824	1824	1824	1824	0
139	20240924	190500	58338090	1824	1824	1824	1824	0
140	20240924	190400	58338090	1824	1824	1824	1824	0
141	20240924	190300	58338090	1824	1824	1824	1824	0
142	20240924	190200	58338090	1824	1824	1824	1824	0
143	20240924	190100	58338090	1824	1824	1824	1824	0
144	20240924	190000	58338090	1824	1824	1824	1824	0
145	20240924	185900	58338090	1824	1824	1824	1824	0
146	20240924	185800	58338090	1824	1824	1824	1824	0
147	20240924	185700	58338090	1824	1824	1824	1824	0
148	20240924	185600	58338090	1824	1824	1824	1824	0
149	20240924	185500	58338090	1824	1824	1824	1824	0
150	20240924	185400	58338090	1824	1824	1824	1824	0
151	20240924	185300	58338090	1824	1824	1824	1824	0
152	20240924	185200	58338090	1824	1824	1824	1824	332
153	20240924	185100	58338090	1824	1824	1824	1824	0
154	20240924	185000	58338090	1824	1824	1824	1824	0
155	20240924	184900	58338090	1824	1824	1824	1824	0
156	20240924	184800	58338090	1824	1824	1824	1824	0
157	20240924	184700	58338090	1824	1824	1824	1824	0
158	20240924	184600	58338090	1824	1824	1824	1824	0
159	20240924	184500	58338090	1824	1824	1824	1824	0
160	20240924	184400	58338090	1824	1824	1824	1824	0
161	20240924	184300	58338090	1824	1824	1824	1824	0
162	20240924	184200	58338090	1824	1824	1824	1824	0
163	20240924	184100	58338090	1824	1824	1824	1824	0
164	20240924	184000	58338090	1824	1824	1824	1824	0
165	20240924	183900	58338090	1824	1824	1824	1824	0
166	20240924	183800	58338090	1824	1824	1824	1824	0
167	20240924	183700	58338090	1824	1824	1824	1824	0
168	20240924	183600	58338090	1824	1824	1824	1824	0
169	20240924	183500	58338090	1824	1824	1824	1824	0
170	20240924	183400	58338090	1824	1824	1824	1824	0
171	20240924	183300	58338090	1824	1824	1824	1824	0
172	20240924	183200	58338090	1824	1824	1824	1824	0
173	20240924	183100	58338090	1824	1824	1824	1824	0
174	20240924	183000	58338090	1824	1824	1824	1824	0
175	20240924	182900	58338090	1824	1824	1824	1824	0
176	20240924	182800	58338090	1824	1824	1824	1824	0
177	20240924	182700	58338090	1824	1824	1824	1824	0
178	20240924	182600	58338090	1824	1824	1824	1824	0
179	20240924	182500	58338090	1824	1824	1824	1824	0
180	20240924	182400	58338090	1824	1824	1824	1824	0
181	20240924	182300	58338090	1824	1824	1824	1824	0
182	20240924	182200	58338090	1824	1824	1824	1824	332
183	20240924	182100	58338090	1824	1824	1824	1824	0
184	20240924	182000	58338090	1824	1824	1824	1824	0
185	20240924	181900	58338090	1824	1824	1824	1824	0
186	20240924	181800	58338090	1824	1824	1824	1824	0
187	20240924	181700	58338090	1824	1824	1824	1824	0
188	20240924	181600	58338090	1824	1824	1824	1824	0
189	20240924	181500	58338090	1824	1824	1824	1824	0
190	20240924	181400	58338090	1824	1824	1824	1824	0
191	20240924	181300	58338090	1824	1824	1824	1824	0
192	20240924	181200	58338090	1824	1824	1824	1824	0
193	20240924	181100	58338090	1824	1824	1824	1824	0
194	20240924	181000	58338090	1824	1824	1824	1824	0
195	20240924	180900	58338090	1824	1824	1824	1824	0
196	20240924	180800	58338090	1824	1824	1824	1824	0
197	20240924	180700	58338090	1824	1824	1824	1824	0
198	20240924	180600	58338090	1824	1824	1824	1824	0
199	20240924	180500	58338090	1824	1824	1824	1824	0
200	20240924	180400	58338090	1824	1824	1824	1824	0
201	20240924	180300	58338090	1824	1824	1824	1824	0
202	20240924	180200	58338090	1824	1824	1824	1824	0
203	20240924	180100	58338090	1824	1824	1824	1824	0
204	20240924	180000	58338090	1824	1824	1824	1824	0
205	20240924	175900	58338090	1824	1824	1824	1824	0
206	20240924	175800	58338090	1824	1824	1824	1824	0
207	20240924	175700	58338090	1824	1824	1824	1824	0
208	20240924	175600	58338090	1824	1824	1824	1824	0
209	20240924	175500	58338090	1824	1824	1824	1824	0
210	20240924	175400	58338090	1824	1824	1824	1824	0
211	20240924	175300	58338090	1824	1824	1824	1824	0
212	20240924	175200	58338090	1824	1824	1824	1824	332
213	20240924	175100	58338090	1824	1824	1824	1824	0
214	20240924	175000	58338090	1824	1824	1824	1824	0
215	20240924	174900	58338090	1824	1824	1824	1824	0
216	20240924	174800	58338090	1824	1824	1824	1824	0
217	20240924	174700	58338090	1824	1824	1824	1824	0
218	20240924	174600	58338090	1824	1824	1824	1824	0
219	20240924	174500	58338090	1824	1824	1824	1824	0
220	20240924	174400	58338090	1824	1824	1824	1824	0
221	20240924	174300	58338090	1824	1824	1824	1824	0
222	20240924	174200	58338090	1824	1824	1824	1824	0
223	20240924	174100	58338090	1824	1824	1824	1824	0
224	20240924	174000	58338090	1824	1824	1824	1824	0
225	20240924	173900	58338090	1824	1824	1824	1824	0
226	20240924	173800	58338090	1824	1824	1824	1824	0
227	20240924	173700	58338090	1824	1824	1824	1824	0
228	20240924	173600	58338090	1824	1824	1824	1824	0
229	20240924	173500	58338090	1824	1824	1824	1824	0
230	20240924	173400	58338090	1824	1824	1824	1824	0
231	20240924	173300	58338090	1824	1824	1824	1824	0
232	20240924	173200	58338090	1824	1824	1824	1824	0
233	20240924	173100	58338090	1824	1824	1824	1824	0
234	20240924	173000	58338090	1824	1824	1824	1824	0
235	20240924	172900	58338090	1824	1824	1824	1824	0
236	20240924	172800	58338090	1824	1824	1824	1824	0
237	20240924	172700	58338090	1824	1824	1824	1824	0
238	20240924	172600	58338090	1824	1824	1824	1824	0
239	20240924	172500	58338090	1824	1824	1824	1824	0
240	20240924	172400	58338090	1824	1824	1824	1824	0
241	20240924	172300	58338090	1824	1824	1824	1824	0
242	20240924	172200	58338090	1824	1824	1824	1824	332
243	20240924	172100	58338090	1824	1824	1824	1824	0
244	20240924	172000	58338090	1824	1824	1824	1824	0
245	20240924	171900	58338090	1824	1824	1824	1824	0
246	20240924	171800	58338090	1824	1824	1824	1824	0
247	20240924	171700	58338090	1824	1824	1824	1824	0
248	20240924	171600	58338090	1824	1824	1824	1824	0
249	20240924	171500	58338090	1824	1824	1824	1824	0
250	20240924	171400	58338090	1824	1824	1824	1824	0
251	20240924	171300	58338090	1824	1824	1824	1824	0
252	20240924	171200	58338090	1824	1824	1824	1824	0
253	20240924	171100	58338090	1824	1824	1824	1824	0
254	20240924	171000	58338090	1824	1824	1824	1824	0
255	20240924	170900	58338090	1824	1824	1824	1824	0
256	20240924	170800	58338090	1824	1824	1824	1824	0
257	20240924	170700	58338090	1824	1824	1824	1824	0
258	20240924	170600	58338090	1824	1824	1824	1824	0
259	20240924	170500	58338090	1824	1824	1824	1824	0
260	20240924	170400	58338090	1824	1824	1824	1824	0
261	20240924	170300	58338090	1824	1824	1824	1824	0
262	20240924	170200	58338090	1824	1824	1824	1824	0
263	20240924	170100	58338090	1824	1824	1824	1824	0
264	20240924	170000	58338090	1824	1824	1824	1824	0
265	20240924	165900	58338090	1824	1824	1824	1824	0
266	20240924	165800	58338090	1824	1824	1824	1824	0
267	20240924	165700	58338090	1824	1824	1824	1824	0
268	20240924	165600	58338090	1824	1824	1824	1824	0
269	20240924	165500	58338090	1824	1824	1824	1824	0
270	20240924	165400	58338090	1824	1824	1824	1824	0
271	20240924	165300	58338090	1824	1824	1824	1824	0
272	20240924	165200	58338090	1824	1824	1824	1824	332
273	20240924	165100	58338090	1824	1824	1824	1824	0
274	20240924	165000	58338090	1824	1824	1824	1824	0
275	20240924	164900	58338090	1824	1824	1824	1824	0
276	20240924	164800	58338090	1824	1824	1824	1824	0
277	20240924	164700	58338090	1824	1824	1824	1824	0
278	20240924	164600	58338090	1824	1824	1824	1824	0
279	20240924	164500	58338090	1824	1824	1824	1824	0
280	20240924	164400	58338090	1824	1824	1824	1824	0
281	20240924	164300	58338090	1824	1824	1824	1824	0
282	20240924	164200	58338090	1824	1824	1824	1824	0
283	20240924	164100	58338090	1824	1824	1824	1824	0
284	20240924	164000	58338090	1824	1824	1824	1824	0
285	20240924	163900	58338090	1824	1824	1824	1824	0
286	20240924	163800	58338090	1824	1824	1824	1824	0
287	20240924	163700	58338090	1824	1824	1824	1824	0
288	20240924	163600	58338090	1824	1824	1824	1824	0
289	20240924	163500	58338090	1824	1824	1824	1824	0
290	20240924	163400	58338090	1824	1824	1824	1824	0
291	20240924	163300	58338090	1824	1824	1824	1824	0
292	20240924	163200	58338090	1824	1824	1824	1824	0
293	20240924	163100	58338090	1824	1824	1824	1824	0
294	20240924	163000	58338090	1824	1824	1824	1824	0
295	20240924	162900	58338090	1824	1824	1824	1824	0
296	20240924	162800	58338090	1824	1824	1824	1824	0
297	20240924	162700	58338090	1824	1824	1824	1824	0
298	20240924	162600	58338090	1824	1824	1824	1824	0
299	20240924	162500	58338090	1824	1824	1824	1824	0
300	20240924	162400	58338090	1824	1824	1824	1824	0
301	20240924	162300	58338090	1824	1824	1824	1824	0
302	20240924	162200	58338090	1824	1824	1824	1824	332
303	20240924	162100	58338090	1824	1824	1824	1824	0
304	20240924	162000	58338090	1824	1824	1824	1824	0
305	20240924	161900	58338090	1824	1824	1824	1824	0
306	20240924	161800	58338090	1824	1824	1824	1824	0
307	20240924	161700	58338090	1824	1824	1824	1824	0
308	20240924	161600	58338090	1824	1824	1824	1824	0
309	20240924	161500	58338090	1824	1824	1824	1824	0
310	20240924	161400	58338090	1824	1824	1824	1824	0
311	20240924	161300	58338090	1824	1824	1824	1824	0
312	20240924	161200	58338090	1824	1824	1824	1824	0
313	20240924	161100	58338090	1824	1824	1824	1824	0
314	20240924	161000	58338090	1824	1824	1824	1824	0
315	20240924	160900	58338090	1824	1824	1824	1824	0
316	20240924	160800	58338090	1824	1824	1824	1824	0
317	20240924	160700	58338090	1824	1824	1824	1824	0
318	20240924	160600	58338090	1824	1824	1824	1824	0
319	20240924	160500	58338090	1824	1824	1824	1824	0
320	20240924	160400	58338090	1824	1824	1824	1824	0
321	20240924	160300	58338090	1824	1824	1824	1824	0
322	20240924	160200	58338090	1824	1824	1824	1824	0
323	20240924	160100	58338090	1824	1824	1824	1824	0
324	20240924	160000	58338090	1824	1824	1824	1824	0
325	20240924	155900	58338090	1824	1824	1824	1824	0
326	20240924	155800	58338090	1824	1824	1824	1824	0
327	20240924	155700	58338090	1824	1824	1824	1824	0
328	20240924	155600	58338090	1824	1824	1824	1824	0
329	20240924	155500	58338090	1824	1824	1824	1824	0
330	20240924	155400	58338090	1824	1824	1824	1824	0
331	20240924	155300	58338090	1824	1824	1824	1824	0
332	20240924	155200	58338090	1824	1824	1824	1824	332
333	20240924	155100	58338090	1824	1824	1824	1824	0
334	20240924	155000	58338090	1824	1824	1824	1824	0
335	20240924	154900	58338090	1824	1824	1824	1824	0
336	20240924	154800	58338090	1824	1824	1824	1824	0
337	20240924	154700	58338090	1824	1824	1824	1824	0
338	20240924	154600	58338090	1824	1824	1824	1824	0
339	20240924	154500	58338090	1824	1824	1824	1824	0
340	20240924	154400	58338090	1824	1824	1824	1824	0
341	20240924	154300	58338090	1824	1824	1824	1824	0
342	20240924	154200	58338090	1824	1824	1824	1824	0
343	20240924	154100	58338090	1824	1824	1824	1824	0
344	20240924	154000	58338090	1824	1824	1824	1824	0
345	20240924	153900	58338090	1824	1824	1824	1824	0
346	20240924	153800	58338090	1824	1824	1824	1824	0
347	20240924	153700	58338090	1824	1824	1824	1824	0
348	20240924	153600	58338090	1824	1824	1824	1824	0
349	20240924	153500	58338090	1824	1824	1824	1824	0
350	20240924	153400	58338090	1824	1824	1824	1824	0
351	20240924	153300	58338090	1824	1824	1824	1824	0
352	20240924	153200	58338090	1824	1824	1824	1824	0
353	20240924	153100	58338090	1824	1824	1824	1824	0
354	20240924	153000	58338090	1824	1824	1824	1824	332
355	20240924	152900	57732522	1802	1802	1802	1802	0
356	20240924	152800	57732522	1802	1802	1802	1802	0
357	20240924	152700	57732522	1802	1802	1802	1802	0
358	20240924	152600	57732522	1802	1802	1802	1802	0
359	20240924	152500	57732522	1802	1802	1802	1802	0
360	20240924	152400	57732522	1802	1802	1802	1802	0
361	20240924	152300	57732522	1802	1802	1802	1802	0
362	20240924	152200	57732522	1802	1802	1802	1802	0
363	20240924	152100	57732522	1802	1802	1802	1802	0
364	20240924	152000	57732522	1802	1802	1802	1802	0
365	20240924	151900	57732522	1802	1815	1815	1802	525
366	20240924	151800	56784666	1815	1815	1815	1815	2
367	20240924	151700	56781036	1824	1824	1824	1824	0
368	20240924	151600	56781036	1824	1824	1824	1824	0
369	20240924	151500	56781036	1824	1824	1824	1824	9
370	20240924	151400	56764620	1815	1815	1815	1815	0
371	20240924	151300	56764620	1815	1815	1815	1815	400
372	20240924	151200	56038620	1815	1815	1815	1815	80
373	20240924	151100	55893420	1813	1813	1813	1813	0
374	20240924	151000	55893420	1813	1813	1813	1813	19
375	20240924	150900	55858973	1813	1813	1813	1813	53
376	20240924	150800	55762884	1813	1813	1813	1813	0
377	20240924	150700	55762884	1813	1813	1813	1813	14
378	20240924	150600	55737502	1813	1813	1813	1813	200
379	20240924	150500	55374902	1812	1812	1812	1812	0
380	20240924	150400	55374902	1812	1812	1812	1812	0
381	20240924	150300	55374902	1812	1812	1812	1812	0
382	20240924	150200	55374902	1812	1812	1812	1812	0
383	20240924	150100	55374902	1812	1812	1812	1812	0
384	20240924	150000	55374902	1812	1812	1812	1812	0
385	20240924	145900	55374902	1812	1812	1812	1812	0
386	20240924	145800	55374902	1812	1812	1812	1812	0
387	20240924	145700	55374902	1812	1812	1812	1812	10
388	20240924	145600	55356782	1813	1813	1813	1813	0
389	20240924	145500	55356782	1813	1813	1813	1813	0
390	20240924	145400	55356782	1813	1813	1813	1813	0
391	20240924	145300	55356782	1813	1813	1813	1813	0
392	20240924	145200	55356782	1813	1813	1813	1813	0
393	20240924	145100	55356782	1813	1813	1813	1813	0
394	20240924	145000	55356782	1813	1813	1813	1813	19
395	20240924	144900	55322335	1813	1813	1813	1813	0
396	20240924	144800	55322335	1813	1813	1813	1813	0
397	20240924	144700	55322335	1813	1813	1813	1813	0
398	20240924	144600	55322335	1813	1813	1813	1813	1
399	20240924	144500	55320522	1813	1813	1813	1813	4
400	20240924	144400	55313270	1812	1812	1812	1812	0
401	20240924	144300	55313270	1812	1812	1812	1812	0
402	20240924	144200	55313270	1812	1812	1812	1812	0
403	20240924	144100	55313270	1812	1812	1812	1812	0
404	20240924	144000	55313270	1812	1812	1812	1812	0
405	20240924	143900	55313270	1812	1812	1812	1812	0
406	20240924	143800	55313270	1812	1812	1812	1812	0
407	20240924	143700	55313270	1812	1812	1812	1812	0
408	20240924	143600	55313270	1812	1812	1812	1812	0
409	20240924	143500	55313270	1812	1812	1812	1812	0
410	20240924	143400	55313270	1812	1812	1812	1812	0
411	20240924	143300	55313270	1812	1812	1812	1812	0
412	20240924	143200	55313270	1812	1812	1812	1812	0
413	20240924	143100	55313270	1812	1812	1812	1812	0
414	20240924	143000	55313270	1812	1812	1812	1812	607
415	20240924	142900	54213386	1807	1807	1807	1807	0
416	20240924	142800	54213386	1807	1807	1807	1807	0
417	20240924	142700	54213386	1807	1807	1807	1807	0
418	20240924	142600	54213386	1807	1807	1807	1807	0
419	20240924	142500	54213386	1807	1807	1807	1807	0
420	20240924	142400	54213386	1807	1811	1811	1807	831
421	20240924	142300	52709753	1812	1812	1812	1812	0
422	20240924	142200	52709753	1812	1812	1812	1812	0
423	20240924	142100	52709753	1812	1812	1812	1812	0
424	20240924	142000	52709753	1812	1812	1812	1812	0
425	20240924	141900	52709753	1812	1812	1812	1812	20
426	20240924	141800	52673513	1812	1812	1812	1812	0
427	20240924	141700	52673513	1812	1812	1812	1812	0
428	20240924	141600	52673513	1812	1812	1812	1812	2
429	20240924	141500	52669889	1810	1810	1810	1810	0
430	20240924	141400	52669889	1810	1812	1812	1810	72
431	20240924	141300	52539439	1810	1810	1810	1810	0
432	20240924	141200	52539439	1810	1810	1810	1810	0
433	20240924	141100	52539439	1810	1810	1810	1810	0
434	20240924	141000	52539439	1810	1810	1810	1810	0
435	20240924	140900	52539439	1810	1810	1810	1810	0
436	20240924	140800	52539439	1810	1810	1810	1810	0
437	20240924	140700	52539439	1810	1810	1810	1810	0
438	20240924	140600	52539439	1810	1810	1810	1810	5
439	20240924	140500	52530389	1810	1810	1810	1810	0
440	20240924	140400	52530389	1810	1810	1810	1810	0
441	20240924	140300	52530389	1810	1810	1810	1810	0
442	20240924	140200	52530389	1810	1813	1813	1810	44
443	20240924	140100	52450629	1815	1815	1815	1815	0
444	20240924	140000	52450629	1815	1815	1815	1815	0
445	20240924	135900	52450629	1815	1815	1815	1815	0
446	20240924	135800	52450629	1815	1815	1815	1815	0
447	20240924	135700	52450629	1815	1815	1815	1815	0
448	20240924	135600	52450629	1815	1815	1815	1815	0
449	20240924	135500	52450629	1815	1815	1815	1815	0
450	20240924	135400	52450629	1815	1815	1815	1815	0
451	20240924	135300	52450629	1815	1815	1815	1815	0
452	20240924	135200	52450629	1815	1815	1815	1810	15
453	20240924	135100	52423409	1815	1815	1815	1815	0
454	20240924	135000	52423409	1815	1815	1815	1815	0
455	20240924	134900	52423409	1815	1815	1815	1815	0
456	20240924	134800	52423409	1815	1815	1815	1815	0
457	20240924	134700	52423409	1815	1815	1815	1815	0
458	20240924	134600	52423409	1815	1815	1815	1815	0
459	20240924	134500	52423409	1815	1815	1815	1815	0
460	20240924	134400	52423409	1815	1815	1815	1815	0
461	20240924	134300	52423409	1815	1815	1815	1815	0
462	20240924	134200	52423409	1815	1815	1815	1815	0
463	20240924	134100	52423409	1815	1815	1815	1815	0
464	20240924	134000	52423409	1815	1815	1815	1815	0
465	20240924	133900	52423409	1815	1815	1815	1815	0
466	20240924	133800	52423409	1815	1815	1815	1815	0
467	20240924	133700	52423409	1815	1815	1815	1815	0
468	20240924	133600	52423409	1815	1815	1815	1815	0
469	20240924	133500	52423409	1815	1815	1815	1815	1
470	20240924	133400	52421594	1818	1818	1818	1818	0
471	20240924	133300	52421594	1818	1818	1818	1818	0
472	20240924	133200	52421594	1818	1818	1818	1818	0
473	20240924	133100	52421594	1818	1818	1818	1818	0
474	20240924	133000	52421594	1818	1818	1818	1818	0
475	20240924	132900	52421594	1818	1818	1818	1818	0
476	20240924	132800	52421594	1818	1818	1818	1818	0
477	20240924	132700	52421594	1818	1818	1818	1818	0
478	20240924	132600	52421594	1818	1818	1818	1818	2
479	20240924	132500	52417958	1809	1809	1809	1809	900
480	20240924	132400	50789858	1809	1809	1809	1809	0
481	20240924	132300	50789858	1809	1809	1809	1809	1518
482	20240924	132200	48043796	1819	1819	1819	1819	0
483	20240924	132100	48043796	1819	1819	1819	1819	0
484	20240924	132000	48043796	1819	1819	1819	1819	0
485	20240924	131900	48043796	1819	1819	1819	1810	156
486	20240924	131800	47760491	1819	1819	1819	1819	0
487	20240924	131700	47760491	1819	1819	1819	1819	0
488	20240924	131600	47760491	1819	1819	1819	1819	0
489	20240924	131500	47760491	1819	1819	1819	1819	0
490	20240924	131400	47760491	1819	1814	1819	1812	55
491	20240924	131300	47660784	1828	1828	1828	1828	0
492	20240924	131200	47660784	1828	1828	1828	1828	0
493	20240924	131100	47660784	1828	1828	1828	1828	0
494	20240924	131000	47660784	1828	1828	1828	1828	0
495	20240924	130900	47660784	1828	1820	1828	1820	3478
496	20240924	130800	41330750	1825	1825	1825	1825	1274
497	20240924	130700	39005700	1830	1830	1830	1830	0
498	20240924	130600	39005700	1830	1830	1830	1830	0
499	20240924	130500	39005700	1830	1830	1830	1830	0
500	20240924	130400	39005700	1830	1830	1830	1830	0
501	20240924	130300	39005700	1830	1830	1830	1830	0
502	20240924	130200	39005700	1830	1830	1830	1830	0
503	20240924	130100	39005700	1830	1830	1830	1830	0
504	20240924	130000	39005700	1830	1830	1830	1830	0
505	20240924	125900	39005700	1830	1830	1830	1830	0
506	20240924	125800	39005700	1830	1830	1830	1830	0
507	20240924	125700	39005700	1830	1830	1830	1830	0
508	20240924	125600	39005700	1830	1830	1830	1830	0
509	20240924	125500	39005700	1830	1830	1830	1830	0
510	20240924	125400	39005700	1830	1830	1830	1830	0
511	20240924	125300	39005700	1830	1830	1830	1830	0
512	20240924	125200	39005700	1830	1830	1830	1830	0
513	20240924	125100	39005700	1830	1830	1830	1830	0
514	20240924	125000	39005700	1830	1830	1830	1830	0
515	20240924	124900	39005700	1830	1830	1830	1830	0
516	20240924	124800	39005700	1830	1830	1830	1830	0
517	20240924	124700	39005700	1830	1830	1830	1830	0
518	20240924	124600	39005700	1830	1830	1830	1830	0
519	20240924	124500	39005700	1830	1830	1830	1830	0
520	20240924	124400	39005700	1830	1830	1830	1830	0
521	20240924	124300	39005700	1830	1830	1830	1830	0
522	20240924	124200	39005700	1830	1830	1830	1830	0
523	20240924	124100	39005700	1830	1830	1830	1830	546
524	20240924	124000	38006520	1830	1830	1830	1830	0
525	20240924	123900	38006520	1830	1830	1830	1830	0
526	20240924	123800	38006520	1830	1830	1830	1830	0
527	20240924	123700	38006520	1830	1830	1830	1830	2
528	20240924	123600	38002860	1821	1822	1830	1821	250
529	20240924	123500	37547509	1830	1830	1830	1830	0
530	20240924	123400	37547509	1830	1830	1830	1830	0
531	20240924	123300	37547509	1830	1830	1830	1830	0
532	20240924	123200	37547509	1830	1830	1830	1830	0
533	20240924	123100	37547509	1830	1830	1830	1830	0
534	20240924	123000	37547509	1830	1830	1830	1830	0
535	20240924	122900	37547509	1830	1830	1830	1830	0
536	20240924	122800	37547509	1830	1830	1830	1830	0
537	20240924	122700	37547509	1830	1830	1830	1830	0
538	20240924	122600	37547509	1830	1830	1830	1830	0
539	20240924	122500	37547509	1830	1830	1830	1830	0
540	20240924	122400	37547509	1830	1830	1830	1830	0
541	20240924	122300	37547509	1830	1830	1830	1830	0
542	20240924	122200	37547509	1830	1830	1830	1830	0
543	20240924	122100	37547509	1830	1830	1830	1830	0
544	20240924	122000	37547509	1830	1830	1830	1830	0
545	20240924	121900	37547509	1830	1830	1830	1830	0
546	20240924	121800	37547509	1830	1830	1830	1830	2
547	20240924	121700	37543849	1822	1822	1822	1822	0
548	20240924	121600	37543849	1822	1822	1822	1822	0
549	20240924	121500	37543849	1822	1822	1822	1822	1
550	20240924	121400	37542027	1831	1831	1831	1831	0
551	20240924	121300	37542027	1831	1831	1831	1831	0
552	20240924	121200	37542027	1831	1831	1831	1831	0
553	20240924	121100	37542027	1831	1831	1831	1831	0
554	20240924	121000	37542027	1831	1831	1831	1831	0
555	20240924	120900	37542027	1831	1831	1831	1831	0
556	20240924	120800	37542027	1831	1831	1831	1831	0
557	20240924	120700	37542027	1831	1831	1831	1831	0
558	20240924	120600	37542027	1831	1831	1831	1831	90
559	20240924	120500	37377237	1835	1835	1835	1835	0
560	20240924	120400	37377237	1835	1835	1835	1835	0
561	20240924	120300	37377237	1835	1835	1835	1835	0
562	20240924	120200	37377237	1835	1835	1835	1835	0
563	20240924	120100	37377237	1835	1835	1835	1835	0
564	20240924	120000	37377237	1835	1835	1835	1835	0
565	20240924	115900	37377237	1835	1835	1835	1835	0
566	20240924	115800	37377237	1835	1835	1835	1835	0
567	20240924	115700	37377237	1835	1820	1835	1820	1625
568	20240924	115600	34419677	1821	1829	1829	1821	4769
569	20240924	115500	25731053	1836	1836	1836	1836	0
570	20240924	115400	25731053	1836	1836	1836	1836	0
571	20240924	115300	25731053	1836	1836	1836	1836	0
572	20240924	115200	25731053	1836	1836	1836	1836	0
573	20240924	115100	25731053	1836	1836	1836	1836	0
574	20240924	115000	25731053	1836	1836	1836	1836	0
575	20240924	114900	25731053	1836	1836	1836	1836	0
576	20240924	114800	25731053	1836	1836	1836	1836	0
577	20240924	114700	25731053	1836	1836	1836	1836	0
578	20240924	114600	25731053	1836	1836	1836	1836	0
579	20240924	114500	25731053	1836	1836	1836	1836	0
580	20240924	114400	25731053	1836	1836	1836	1836	50
581	20240924	114300	25639253	1836	1836	1836	1836	0
582	20240924	114200	25639253	1836	1836	1836	1836	0
583	20240924	114100	25639253	1836	1836	1836	1836	0
584	20240924	114000	25639253	1836	1836	1836	1836	0
585	20240924	113900	25639253	1836	1828	1836	1827	13
586	20240924	113800	25615475	1838	1838	1838	1838	0
587	20240924	113700	25615475	1838	1838	1838	1838	0
588	20240924	113600	25615475	1838	1838	1838	1838	0
589	20240924	113500	25615475	1838	1838	1838	1838	0
590	20240924	113400	25615475	1838	1831	1838	1828	13
591	20240924	113300	25591676	1840	1840	1840	1840	0
592	20240924	113200	25591676	1840	1840	1840	1840	0
593	20240924	113100	25591676	1840	1840	1840	1840	0
594	20240924	113000	25591676	1840	1840	1840	1840	0
595	20240924	112900	25591676	1840	1840	1840	1840	0
596	20240924	112800	25591676	1840	1840	1840	1840	0
597	20240924	112700	25591676	1840	1840	1840	1840	0
598	20240924	112600	25591676	1840	1840	1840	1840	0
599	20240924	112500	25591676	1840	1840	1840	1840	0
600	20240924	112400	25591676	1840	1840	1840	1840	0
601	20240924	112300	25591676	1840	1840	1840	1840	0
602	20240924	112200	25591676	1840	1840	1840	1840	0
603	20240924	112100	25591676	1840	1840	1840	1840	0
604	20240924	112000	25591676	1840	1840	1840	1840	0
605	20240924	111900	25591676	1840	1840	1840	1840	0
606	20240924	111800	25591676	1840	1840	1840	1840	0
607	20240924	111700	25591676	1840	1840	1840	1840	1
608	20240924	111600	25589836	1825	1825	1825	1825	0
609	20240924	111500	25589836	1825	1825	1825	1825	0
610	20240924	111400	25589836	1825	1825	1825	1825	0
611	20240924	111300	25589836	1825	1825	1825	1825	0
612	20240924	111200	25589836	1825	1825	1825	1825	0
613	20240924	111100	25589836	1825	1825	1825	1825	0
614	20240924	111000	25589836	1825	1825	1825	1825	0
615	20240924	110900	25589836	1825	1825	1825	1825	0
616	20240924	110800	25589836	1825	1825	1825	1825	0
617	20240924	110700	25589836	1825	1825	1825	1825	0
618	20240924	110600	25589836	1825	1825	1825	1825	0
619	20240924	110500	25589836	1825	1825	1825	1825	0
620	20240924	110400	25589836	1825	1825	1825	1825	0
621	20240924	110300	25589836	1825	1825	1825	1825	0
622	20240924	110200	25589836	1825	1825	1825	1825	0
623	20240924	110100	25589836	1825	1826	1826	1825	2
624	20240924	110000	25586185	1842	1842	1842	1842	0
625	20240924	105900	25586185	1842	1842	1842	1842	0
626	20240924	105800	25586185	1842	1842	1842	1842	0
627	20240924	105700	25586185	1842	1842	1842	1842	0
628	20240924	105600	25586185	1842	1842	1842	1842	0
629	20240924	105500	25586185	1842	1842	1842	1842	0
630	20240924	105400	25586185	1842	1842	1842	1842	0
631	20240924	105300	25586185	1842	1842	1842	1842	0
632	20240924	105200	25586185	1842	1842	1842	1842	0
633	20240924	105100	25586185	1842	1842	1842	1842	0
634	20240924	105000	25586185	1842	1842	1842	1842	0
635	20240924	104900	25586185	1842	1842	1842	1842	0
636	20240924	104800	25586185	1842	1842	1842	1842	10
637	20240924	104700	25567765	1846	1846	1846	1846	0
638	20240924	104600	25567765	1846	1846	1846	1846	0
639	20240924	104500	25567765	1846	1846	1846	1846	0
640	20240924	104400	25567765	1846	1846	1846	1846	0
641	20240924	104300	25567765	1846	1846	1846	1846	0
642	20240924	104200	25567765	1846	1846	1846	1846	0
643	20240924	104100	25567765	1846	1846	1846	1846	0
644	20240924	104000	25567765	1846	1846	1846	1846	0
645	20240924	103900	25567765	1846	1846	1846	1846	0
646	20240924	103800	25567765	1846	1846	1846	1846	0
647	20240924	103700	25567765	1846	1846	1846	1846	0
648	20240924	103600	25567765	1846	1846	1846	1846	0
649	20240924	103500	25567765	1846	1846	1846	1846	0
650	20240924	103400	25567765	1846	1846	1846	1846	0
651	20240924	103300	25567765	1846	1846	1846	1846	0
652	20240924	103200	25567765	1846	1846	1846	1846	0
653	20240924	103100	25567765	1846	1846	1846	1846	0
654	20240924	103000	25567765	1846	1846	1846	1846	0
655	20240924	102900	25567765	1846	1846	1846	1846	0
656	20240924	102800	25567765	1846	1846	1846	1846	0
657	20240924	102700	25567765	1846	1846	1846	1846	0
658	20240924	102600	25567765	1846	1846	1846	1846	0
659	20240924	102500	25567765	1846	1846	1846	1846	0
660	20240924	102400	25567765	1846	1846	1846	1846	0
661	20240924	102300	25567765	1846	1846	1846	1846	0
662	20240924	102200	25567765	1846	1846	1846	1846	0
663	20240924	102100	25567765	1846	1846	1846	1846	0
664	20240924	102000	25567765	1846	1846	1846	1846	0
665	20240924	101900	25567765	1846	1836	1847	1831	5774
666	20240924	101800	14993728	1836	1837	1837	1836	555
667	20240924	101700	13974727	1838	1838	1838	1838	0
668	20240924	101600	13974727	1838	1838	1838	1838	21
669	20240924	101500	13936129	1843	1843	1843	1843	0
670	20240924	101400	13936129	1843	1843	1843	1843	0
671	20240924	101300	13936129	1843	1837	1843	1837	52
672	20240924	101200	13840545	1843	1843	1843	1843	0
673	20240924	101100	13840545	1843	1843	1843	1843	0
674	20240924	101000	13840545	1843	1843	1843	1843	0
675	20240924	100900	13840545	1843	1843	1843	1843	0
676	20240924	100800	13840545	1843	1843	1843	1843	0
677	20240924	100700	13840545	1843	1843	1843	1843	0
678	20240924	100600	13840545	1843	1844	1844	1837	270
679	20240924	100500	13342759	1876	1876	1876	1876	0
680	20240924	100400	13342759	1876	1876	1876	1876	0
681	20240924	100300	13342759	1876	1876	1876	1876	0
682	20240924	100200	13342759	1876	1876	1876	1876	0
683	20240924	100100	13342759	1876	1876	1876	1876	1
684	20240924	100000	13340883	1877	1877	1877	1877	0
685	20240924	095900	13340883	1877	1877	1877	1877	0
686	20240924	095800	13340883	1877	1877	1877	1877	0
687	20240924	095700	13340883	1877	1877	1877	1877	0
688	20240924	095600	13340883	1877	1847	1877	1831	15
689	20240924	095500	13313292	1888	1888	1888	1888	0
690	20240924	095400	13313292	1888	1857	1888	1831	5092
691	20240924	095300	3933103	1887	1887	1887	1887	0
692	20240924	095200	3933103	1887	1887	1887	1887	0
693	20240924	095100	3933103	1887	1887	1887	1887	0
694	20240924	095000	3933103	1887	1887	1887	1887	0
695	20240924	094900	3933103	1887	1887	1887	1887	1
696	20240924	094800	3931216	1889	1889	1889	1889	0
697	20240924	094700	3931216	1889	1889	1889	1889	0
698	20240924	094600	3931216	1889	1889	1889	1889	0
699	20240924	094500	3931216	1889	1889	1889	1889	0
700	20240924	094400	3931216	1889	1889	1889	1889	0
701	20240924	094300	3931216	1889	1848	1889	1846	474
702	20240924	094200	3055198	1890	1890	1890	1890	0
703	20240924	094100	3055198	1890	1890	1890	1890	0
704	20240924	094000	3055198	1890	1891	1891	1890	13
705	20240924	093900	3030625	1890	1890	1890	1890	260
706	20240924	093800	2539225	1890	1890	1890	1890	0
707	20240924	093700	2539225	1890	1890	1890	1890	0
708	20240924	093600	2539225	1890	1873	1891	1873	56
709	20240924	093500	2434037	1891	1891	1891	1891	0
710	20240924	093400	2434037	1891	1891	1891	1891	0
711	20240924	093300	2434037	1891	1891	1891	1891	0
712	20240924	093200	2434037	1891	1891	1891	1891	0
713	20240924	093100	2434037	1891	1891	1891	1891	0
714	20240924	093000	2434037	1891	1891	1891	1891	0
715	20240924	092900	2434037	1891	1891	1891	1891	0
716	20240924	092800	2434037	1891	1891	1891	1891	0
717	20240924	092700	2434037	1891	1891	1891	1891	0
718	20240924	092600	2434037	1891	1891	1891	1891	0
719	20240924	092500	2434037	1891	1891	1891	1891	0
720	20240924	092400	2434037	1891	1891	1891	1891	0
721	20240924	092300	2434037	1891	1891	1891	1891	0
722	20240924	092200	2434037	1891	1891	1891	1891	0
723	20240924	092100	2434037	1891	1891	1891	1891	0
724	20240924	092000	2434037	1891	1891	1891	1891	0
725	20240924	091900	2434037	1891	1891	1891	1891	0
726	20240924	091800	2434037	1891	1891	1891	1891	0
727	20240924	091700	2434037	1891	1891	1891	1891	0
728	20240924	091600	2434037	1891	1891	1891	1891	0
729	20240924	091500	2434037	1891	1891	1891	1891	0
730	20240924	091400	2434037	1891	1891	1891	1891	0
731	20240924	091300	2434037	1891	1847	1891	1847	295
732	20240924	091200	1887780	1823	1860	1860	1823	150
733	20240924	091100	1610214	1893	1893	1893	1893	0
734	20240924	091000	1610214	1893	1893	1893	1893	0
735	20240924	090900	1610214	1893	1893	1893	1893	0
736	20240924	090800	1610214	1893	1893	1893	1893	0
737	20240924	090700	1610214	1893	1860	1893	1860	47
738	20240924	090600	1522111	1880	1855	1880	1855	553
739	20240924	090500	493410	1849	1849	1849	1849	0
740	20240924	090400	493410	1849	1849	1849	1849	0
741	20240924	090300	493410	1849	1843	1849	1843	239
742	20240924	090200	51928	1843	1843	1843	1843	0
743	20240924	090100	51928	1843	1855	1855	1843	6
744	20240924	090000	40810	1855	1855	1855	1855	22