KissMeData/017900/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	190400	80060751	1883	1883	1883	1883	1374
3	20240925	190300	80060751	1883	1883	1883	1883	0
4	20240925	190200	80060751	1883	1883	1883	1883	0
5	20240925	190100	80060751	1883	1883	1883	1883	0
6	20240925	190000	80060751	1883	1883	1883	1883	0
7	20240925	185900	80060751	1883	1883	1883	1883	0
8	20240925	185800	80060751	1883	1883	1883	1883	0
9	20240925	185700	80060751	1883	1883	1883	1883	0
10	20240925	185600	80060751	1883	1883	1883	1883	0
11	20240925	185500	80060751	1883	1883	1883	1883	0
12	20240925	185400	80060751	1883	1883	1883	1883	0
13	20240925	185300	80060751	1883	1883	1883	1883	0
14	20240925	185200	80060751	1883	1883	1883	1883	0
15	20240925	185100	80060751	1883	1883	1883	1883	0
16	20240925	185000	80060751	1883	1883	1883	1883	0
17	20240925	184900	80060751	1883	1883	1883	1883	0
18	20240925	184800	80060751	1883	1883	1883	1883	0
19	20240925	184700	80060751	1883	1883	1883	1883	0
20	20240925	184600	80060751	1883	1883	1883	1883	0
21	20240925	184500	80060751	1883	1883	1883	1883	0
22	20240925	184400	80060751	1883	1883	1883	1883	0
23	20240925	184300	80060751	1883	1883	1883	1883	0
24	20240925	184200	80060751	1883	1883	1883	1883	0
25	20240925	184100	80060751	1883	1883	1883	1883	0
26	20240925	184000	80060751	1883	1883	1883	1883	0
27	20240925	183900	80060751	1883	1883	1883	1883	0
28	20240925	183800	80060751	1883	1883	1883	1883	0
29	20240925	183700	80060751	1883	1883	1883	1883	0
30	20240925	183600	80060751	1883	1883	1883	1883	0
31	20240925	183500	80060751	1883	1883	1883	1883	0
32	20240925	183400	80060751	1883	1883	1883	1883	1374
33	20240925	183300	80060751	1883	1883	1883	1883	0
34	20240925	183200	80060751	1883	1883	1883	1883	0
35	20240925	183100	80060751	1883	1883	1883	1883	0
36	20240925	183000	80060751	1883	1883	1883	1883	0
37	20240925	182900	80060751	1883	1883	1883	1883	0
38	20240925	182800	80060751	1883	1883	1883	1883	0
39	20240925	182700	80060751	1883	1883	1883	1883	0
40	20240925	182600	80060751	1883	1883	1883	1883	0
41	20240925	182500	80060751	1883	1883	1883	1883	0
42	20240925	182400	80060751	1883	1883	1883	1883	0
43	20240925	182300	80060751	1883	1883	1883	1883	0
44	20240925	182200	80060751	1883	1883	1883	1883	0
45	20240925	182100	80060751	1883	1883	1883	1883	0
46	20240925	182000	80060751	1883	1883	1883	1883	0
47	20240925	181900	80060751	1883	1883	1883	1883	0
48	20240925	181800	80060751	1883	1883	1883	1883	0
49	20240925	181700	80060751	1883	1883	1883	1883	0
50	20240925	181600	80060751	1883	1883	1883	1883	0
51	20240925	181500	80060751	1883	1883	1883	1883	0
52	20240925	181400	80060751	1883	1883	1883	1883	0
53	20240925	181300	80060751	1883	1883	1883	1883	0
54	20240925	181200	80060751	1883	1883	1883	1883	0
55	20240925	181100	80060751	1883	1883	1883	1883	0
56	20240925	181000	80060751	1883	1883	1883	1883	0
57	20240925	180900	80060751	1883	1883	1883	1883	0
58	20240925	180800	80060751	1883	1883	1883	1883	0
59	20240925	180700	80060751	1883	1883	1883	1883	0
60	20240925	180600	80060751	1883	1883	1883	1883	0
61	20240925	180500	80060751	1883	1883	1883	1883	0
62	20240925	180400	80060751	1883	1883	1883	1883	1374
63	20240925	180300	80060751	1883	1883	1883	1883	0
64	20240925	180200	80060751	1883	1883	1883	1883	0
65	20240925	180100	80060751	1883	1883	1883	1883	0
66	20240925	180000	80060751	1883	1883	1883	1883	0
67	20240925	175900	80060751	1883	1883	1883	1883	0
68	20240925	175800	80060751	1883	1883	1883	1883	0
69	20240925	175700	80060751	1883	1883	1883	1883	0
70	20240925	175600	80060751	1883	1883	1883	1883	0
71	20240925	175500	80060751	1883	1883	1883	1883	0
72	20240925	175400	80060751	1883	1883	1883	1883	0
73	20240925	175300	80060751	1883	1883	1883	1883	0
74	20240925	175200	80060751	1883	1883	1883	1883	0
75	20240925	175100	80060751	1883	1883	1883	1883	0
76	20240925	175000	80060751	1883	1883	1883	1883	0
77	20240925	174900	80060751	1883	1883	1883	1883	0
78	20240925	174800	80060751	1883	1883	1883	1883	0
79	20240925	174700	80060751	1883	1883	1883	1883	0
80	20240925	174600	80060751	1883	1883	1883	1883	0
81	20240925	174500	80060751	1883	1883	1883	1883	0
82	20240925	174400	80060751	1883	1883	1883	1883	0
83	20240925	174300	80060751	1883	1883	1883	1883	0
84	20240925	174200	80060751	1883	1883	1883	1883	0
85	20240925	174100	80060751	1883	1883	1883	1883	0
86	20240925	174000	80060751	1883	1883	1883	1883	0
87	20240925	173900	80060751	1883	1883	1883	1883	0
88	20240925	173800	80060751	1883	1883	1883	1883	0
89	20240925	173700	80060751	1883	1883	1883	1883	0
90	20240925	173600	80060751	1883	1883	1883	1883	0
91	20240925	173500	80060751	1883	1883	1883	1883	0
92	20240925	173400	80060751	1883	1883	1883	1883	1374
93	20240925	173300	80060751	1883	1883	1883	1883	0
94	20240925	173200	80060751	1883	1883	1883	1883	0
95	20240925	173100	80060751	1883	1883	1883	1883	0
96	20240925	173000	80060751	1883	1883	1883	1883	0
97	20240925	172900	80060751	1883	1883	1883	1883	0
98	20240925	172800	80060751	1883	1883	1883	1883	0
99	20240925	172700	80060751	1883	1883	1883	1883	0
100	20240925	172600	80060751	1883	1883	1883	1883	0
101	20240925	172500	80060751	1883	1883	1883	1883	0
102	20240925	172400	80060751	1883	1883	1883	1883	0
103	20240925	172300	80060751	1883	1883	1883	1883	0
104	20240925	172200	80060751	1883	1883	1883	1883	0
105	20240925	172100	80060751	1883	1883	1883	1883	0
106	20240925	172000	80060751	1883	1883	1883	1883	0
107	20240925	171900	80060751	1883	1883	1883	1883	0
108	20240925	171800	80060751	1883	1883	1883	1883	0
109	20240925	171700	80060751	1883	1883	1883	1883	0
110	20240925	171600	80060751	1883	1883	1883	1883	0
111	20240925	171500	80060751	1883	1883	1883	1883	0
112	20240925	171400	80060751	1883	1883	1883	1883	0
113	20240925	171300	80060751	1883	1883	1883	1883	0
114	20240925	171200	80060751	1883	1883	1883	1883	0
115	20240925	171100	80060751	1883	1883	1883	1883	0
116	20240925	171000	80060751	1883	1883	1883	1883	0
117	20240925	170900	80060751	1883	1883	1883	1883	0
118	20240925	170800	80060751	1883	1883	1883	1883	0
119	20240925	170700	80060751	1883	1883	1883	1883	0
120	20240925	170600	80060751	1883	1883	1883	1883	0
121	20240925	170500	80060751	1883	1883	1883	1883	0
122	20240925	170400	80060751	1883	1883	1883	1883	1374
123	20240925	170300	80060751	1883	1883	1883	1883	0
124	20240925	170200	80060751	1883	1883	1883	1883	0
125	20240925	170100	80060751	1883	1883	1883	1883	0
126	20240925	170000	80060751	1883	1883	1883	1883	0
127	20240925	165900	80060751	1883	1883	1883	1883	0
128	20240925	165800	80060751	1883	1883	1883	1883	0
129	20240925	165700	80060751	1883	1883	1883	1883	0
130	20240925	165600	80060751	1883	1883	1883	1883	0
131	20240925	165500	80060751	1883	1883	1883	1883	0
132	20240925	165400	80060751	1883	1883	1883	1883	0
133	20240925	165300	80060751	1883	1883	1883	1883	0
134	20240925	165200	80060751	1883	1883	1883	1883	0
135	20240925	165100	80060751	1883	1883	1883	1883	0
136	20240925	165000	80060751	1883	1883	1883	1883	0
137	20240925	164900	80060751	1883	1883	1883	1883	0
138	20240925	164800	80060751	1883	1883	1883	1883	0
139	20240925	164700	80060751	1883	1883	1883	1883	0
140	20240925	164600	80060751	1883	1883	1883	1883	0
141	20240925	164500	80060751	1883	1883	1883	1883	0
142	20240925	164400	80060751	1883	1883	1883	1883	0
143	20240925	164300	80060751	1883	1883	1883	1883	0
144	20240925	164200	80060751	1883	1883	1883	1883	0
145	20240925	164100	80060751	1883	1883	1883	1883	0
146	20240925	164000	80060751	1883	1883	1883	1883	0
147	20240925	163900	80060751	1883	1883	1883	1883	0
148	20240925	163800	80060751	1883	1883	1883	1883	0
149	20240925	163700	80060751	1883	1883	1883	1883	0
150	20240925	163600	80060751	1883	1883	1883	1883	0
151	20240925	163500	80060751	1883	1883	1883	1883	0
152	20240925	163400	80060751	1883	1883	1883	1883	1374
153	20240925	163300	80060751	1883	1883	1883	1883	0
154	20240925	163200	80060751	1883	1883	1883	1883	0
155	20240925	163100	80060751	1883	1883	1883	1883	0
156	20240925	163000	80060751	1883	1883	1883	1883	0
157	20240925	162900	80060751	1883	1883	1883	1883	0
158	20240925	162800	80060751	1883	1883	1883	1883	0
159	20240925	162700	80060751	1883	1883	1883	1883	0
160	20240925	162600	80060751	1883	1883	1883	1883	0
161	20240925	162500	80060751	1883	1883	1883	1883	0
162	20240925	162400	80060751	1883	1883	1883	1883	0
163	20240925	162300	80060751	1883	1883	1883	1883	0
164	20240925	162200	80060751	1883	1883	1883	1883	0
165	20240925	162100	80060751	1883	1883	1883	1883	0
166	20240925	162000	80060751	1883	1883	1883	1883	0
167	20240925	161900	80060751	1883	1883	1883	1883	0
168	20240925	161800	80060751	1883	1883	1883	1883	0
169	20240925	161700	80060751	1883	1883	1883	1883	0
170	20240925	161600	80060751	1883	1883	1883	1883	0
171	20240925	161500	80060751	1883	1883	1883	1883	0
172	20240925	161400	80060751	1883	1883	1883	1883	0
173	20240925	161300	80060751	1883	1883	1883	1883	0
174	20240925	161200	80060751	1883	1883	1883	1883	0
175	20240925	161100	80060751	1883	1883	1883	1883	0
176	20240925	161000	80060751	1883	1883	1883	1883	0
177	20240925	160900	80060751	1883	1883	1883	1883	0
178	20240925	160800	80060751	1883	1883	1883	1883	0
179	20240925	160700	80060751	1883	1883	1883	1883	0
180	20240925	160600	80060751	1883	1883	1883	1883	0
181	20240925	160500	80060751	1883	1883	1883	1883	0
182	20240925	160400	80060751	1883	1883	1883	1883	1374
183	20240925	160300	80060751	1883	1883	1883	1883	0
184	20240925	160200	80060751	1883	1883	1883	1883	0
185	20240925	160100	80060751	1883	1883	1883	1883	0
186	20240925	160000	80060751	1883	1883	1883	1883	0
187	20240925	155900	80060751	1883	1883	1883	1883	0
188	20240925	155800	80060751	1883	1883	1883	1883	0
189	20240925	155700	80060751	1883	1883	1883	1883	0
190	20240925	155600	80060751	1883	1883	1883	1883	0
191	20240925	155500	80060751	1883	1883	1883	1883	0
192	20240925	155400	80060751	1883	1883	1883	1883	0
193	20240925	155300	80060751	1883	1883	1883	1883	0
194	20240925	155200	80060751	1883	1883	1883	1883	0
195	20240925	155100	80060751	1883	1883	1883	1883	0
196	20240925	155000	80060751	1883	1883	1883	1883	0
197	20240925	154900	80060751	1883	1883	1883	1883	0
198	20240925	154800	80060751	1883	1883	1883	1883	0
199	20240925	154700	80060751	1883	1883	1883	1883	0
200	20240925	154600	80060751	1883	1883	1883	1883	0
201	20240925	154500	80060751	1883	1883	1883	1883	0
202	20240925	154400	80060751	1883	1883	1883	1883	0
203	20240925	154300	80060751	1883	1883	1883	1883	0
204	20240925	154200	80060751	1883	1883	1883	1883	0
205	20240925	154100	80060751	1883	1883	1883	1883	0
206	20240925	154000	80060751	1883	1883	1883	1883	0
207	20240925	153900	80060751	1883	1883	1883	1883	0
208	20240925	153800	80060751	1883	1883	1883	1883	0
209	20240925	153700	80060751	1883	1883	1883	1883	0
210	20240925	153600	80060751	1883	1883	1883	1883	0
211	20240925	153500	80060751	1883	1883	1883	1883	0
212	20240925	153400	80060751	1883	1883	1883	1883	1374
213	20240925	153300	80060751	1883	1883	1883	1883	0
214	20240925	153200	80060751	1883	1883	1883	1883	0
215	20240925	153100	80060751	1883	1883	1883	1883	0
216	20240925	153000	80060751	1883	1883	1883	1883	1374
217	20240925	152900	77473509	1867	1867	1867	1867	0
218	20240925	152800	77473509	1867	1867	1867	1867	0
219	20240925	152700	77473509	1867	1867	1867	1867	0
220	20240925	152600	77473509	1867	1867	1867	1867	0
221	20240925	152500	77473509	1867	1867	1867	1867	0
222	20240925	152400	77473509	1867	1867	1867	1867	0
223	20240925	152300	77473509	1867	1867	1867	1867	0
224	20240925	152200	77473509	1867	1867	1867	1867	0
225	20240925	152100	77473509	1867	1867	1867	1867	0
226	20240925	152000	77473509	1867	1867	1867	1867	0
227	20240925	151900	77473509	1867	1867	1867	1867	0
228	20240925	151800	77473509	1867	1867	1867	1867	0
229	20240925	151700	77473509	1867	1868	1868	1867	301
230	20240925	151600	76911494	1868	1869	1869	1868	351
231	20240925	151500	76255537	1875	1875	1875	1875	4
232	20240925	151400	76248037	1875	1875	1875	1875	23
233	20240925	151300	76204912	1875	1875	1875	1875	28
234	20240925	151200	76152412	1875	1875	1875	1875	28
235	20240925	151100	76099912	1869	1875	1875	1869	25
236	20240925	151000	76053060	1875	1869	1875	1869	52
237	20240925	150900	75955778	1869	1875	1875	1869	965
238	20240925	150800	74152105	1875	1876	1876	1874	84
239	20240925	150700	73994631	1876	1874	1877	1874	27
240	20240925	150600	73943988	1873	1874	1874	1869	602
241	20240925	150500	72818722	1875	1875	1875	1875	24
242	20240925	150400	72773722	1875	1870	1875	1870	227
243	20240925	150300	72349197	1869	1877	1877	1869	3194
244	20240925	150200	66374451	1877	1876	1877	1876	31
245	20240925	150100	66316272	1876	1876	1876	1876	28
246	20240925	150000	66263744	1876	1876	1876	1876	15
247	20240925	145900	66235604	1877	1877	1877	1877	0
248	20240925	145800	66235604	1877	1877	1877	1877	0
249	20240925	145700	66235604	1877	1877	1877	1877	0
250	20240925	145600	66235604	1877	1872	1877	1872	133
251	20240925	145500	65986623	1873	1873	1873	1873	94
252	20240925	145400	65810561	1873	1873	1873	1873	5
253	20240925	145300	65801196	1873	1873	1873	1873	0
254	20240925	145200	65801196	1873	1873	1873	1873	0
255	20240925	145100	65801196	1873	1873	1873	1873	0
256	20240925	145000	65801196	1873	1874	1874	1873	18
257	20240925	144900	65767465	1874	1876	1876	1874	145
258	20240925	144800	65495449	1874	1874	1874	1874	1
259	20240925	144700	65493575	1877	1877	1877	1877	0
260	20240925	144600	65493575	1877	1877	1877	1877	0
261	20240925	144500	65493575	1877	1877	1877	1877	0
262	20240925	144400	65493575	1877	1877	1877	1877	0
263	20240925	144300	65493575	1877	1877	1877	1877	0
264	20240925	144200	65493575	1877	1877	1877	1877	3
265	20240925	144100	65487944	1877	1877	1877	1877	0
266	20240925	144000	65487944	1877	1877	1877	1877	0
267	20240925	143900	65487944	1877	1877	1877	1877	0
268	20240925	143800	65487944	1877	1877	1877	1877	0
269	20240925	143700	65487944	1877	1877	1877	1877	0
270	20240925	143600	65487944	1877	1877	1877	1877	0
271	20240925	143500	65487944	1877	1877	1877	1877	0
272	20240925	143400	65487944	1877	1877	1877	1877	4
273	20240925	143300	65480436	1879	1879	1879	1879	0
274	20240925	143200	65480436	1879	1879	1879	1879	0
275	20240925	143100	65480436	1879	1879	1879	1879	0
276	20240925	143000	65480436	1879	1879	1879	1879	0
277	20240925	142900	65480436	1879	1879	1879	1879	0
278	20240925	142800	65480436	1879	1879	1879	1879	0
279	20240925	142700	65480436	1879	1879	1879	1879	0
280	20240925	142600	65480436	1879	1879	1879	1879	0
281	20240925	142500	65480436	1879	1879	1879	1879	0
282	20240925	142400	65480436	1879	1879	1879	1879	0
283	20240925	142300	65480436	1879	1879	1879	1879	0
284	20240925	142200	65480436	1879	1879	1879	1879	0
285	20240925	142100	65480436	1879	1879	1879	1879	354
286	20240925	142000	64815270	1872	1872	1872	1872	0
287	20240925	141900	64815270	1872	1872	1872	1872	2
288	20240925	141800	64811526	1879	1879	1879	1872	6
289	20240925	141700	64800266	1872	1872	1872	1872	1
290	20240925	141600	64798394	1878	1873	1878	1872	1197
291	20240925	141500	62557240	1873	1873	1873	1873	0
292	20240925	141400	62557240	1873	1873	1873	1873	0
293	20240925	141300	62557240	1873	1873	1873	1873	0
294	20240925	141200	62557240	1873	1873	1873	1873	186
295	20240925	141100	62208862	1872	1872	1872	1872	0
296	20240925	141000	62208862	1872	1872	1872	1872	0
297	20240925	140900	62208862	1872	1872	1872	1872	0
298	20240925	140800	62208862	1872	1872	1872	1872	2
299	20240925	140700	62205118	1873	1873	1873	1873	514
300	20240925	140600	61242396	1873	1873	1873	1873	0
301	20240925	140500	61242396	1873	1873	1873	1873	0
302	20240925	140400	61242396	1873	1873	1873	1873	0
303	20240925	140300	61242396	1873	1873	1873	1873	0
304	20240925	140200	61242396	1873	1873	1873	1873	0
305	20240925	140100	61242396	1873	1873	1873	1873	0
306	20240925	140000	61242396	1873	1873	1873	1873	0
307	20240925	135900	61242396	1873	1873	1873	1873	0
308	20240925	135800	61242396	1873	1873	1873	1873	0
309	20240925	135700	61242396	1873	1873	1873	1873	2
310	20240925	135600	61238650	1880	1880	1880	1880	0
311	20240925	135500	61238650	1880	1880	1880	1880	0
312	20240925	135400	61238650	1880	1880	1880	1880	0
313	20240925	135300	61238650	1880	1880	1880	1880	0
314	20240925	135200	61238650	1880	1880	1880	1880	0
315	20240925	135100	61238650	1880	1880	1880	1880	0
316	20240925	135000	61238650	1880	1880	1880	1880	0
317	20240925	134900	61238650	1880	1880	1880	1880	0
318	20240925	134800	61238650	1880	1880	1880	1880	72
319	20240925	134700	61103290	1872	1873	1873	1872	8
320	20240925	134600	61088307	1873	1873	1873	1873	0
321	20240925	134500	61088307	1873	1873	1873	1873	1
322	20240925	134400	61086434	1873	1873	1873	1873	0
323	20240925	134300	61086434	1873	1873	1873	1873	0
324	20240925	134200	61086434	1873	1873	1873	1873	0
325	20240925	134100	61086434	1873	1873	1873	1873	50
326	20240925	134000	60992784	1873	1873	1873	1873	300
327	20240925	133900	60430884	1883	1883	1883	1883	0
328	20240925	133800	60430884	1883	1874	1883	1874	701
329	20240925	133700	59117201	1874	1874	1874	1874	0
330	20240925	133600	59117201	1874	1874	1874	1874	6
331	20240925	133500	59105957	1883	1883	1883	1883	0
332	20240925	133400	59105957	1883	1883	1883	1883	0
333	20240925	133300	59105957	1883	1883	1883	1883	0
334	20240925	133200	59105957	1883	1883	1883	1883	0
335	20240925	133100	59105957	1883	1883	1883	1883	0
336	20240925	133000	59105957	1883	1883	1883	1883	0
337	20240925	132900	59105957	1883	1883	1883	1883	0
338	20240925	132800	59105957	1883	1883	1883	1883	0
339	20240925	132700	59105957	1883	1883	1883	1883	100
340	20240925	132600	58917657	1883	1883	1883	1883	0
341	20240925	132500	58917657	1883	1883	1883	1883	0
342	20240925	132400	58917657	1883	1883	1883	1883	0
343	20240925	132300	58917657	1883	1875	1883	1875	84
344	20240925	132200	58759791	1875	1875	1875	1875	100
345	20240925	132100	58572291	1875	1875	1875	1875	0
346	20240925	132000	58572291	1875	1875	1875	1875	300
347	20240925	131900	58009791	1875	1875	1875	1875	0
348	20240925	131800	58009791	1875	1875	1875	1875	0
349	20240925	131700	58009791	1875	1875	1875	1875	0
350	20240925	131600	58009791	1875	1875	1875	1875	0
351	20240925	131500	58009791	1875	1875	1875	1875	0
352	20240925	131400	58009791	1875	1875	1875	1875	0
353	20240925	131300	58009791	1875	1875	1875	1875	1
354	20240925	131200	58007916	1875	1875	1875	1875	0
355	20240925	131100	58007916	1875	1875	1875	1875	0
356	20240925	131000	58007916	1875	1875	1875	1875	0
357	20240925	130900	58007916	1875	1875	1875	1875	0
358	20240925	130800	58007916	1875	1875	1875	1875	0
359	20240925	130700	58007916	1875	1875	1875	1875	1
360	20240925	130600	58006041	1884	1884	1884	1884	0
361	20240925	130500	58006041	1884	1884	1884	1884	1
362	20240925	130400	58004157	1875	1875	1875	1875	2
363	20240925	130300	58000407	1876	1876	1876	1876	0
364	20240925	130200	58000407	1876	1876	1876	1876	163
365	20240925	130100	57694619	1876	1876	1876	1876	0
366	20240925	130000	57694619	1876	1879	1884	1876	18
367	20240925	125900	57660775	1875	1875	1875	1875	0
368	20240925	125800	57660775	1875	1879	1879	1875	1080
369	20240925	125700	55631468	1879	1880	1880	1879	7
370	20240925	125600	55618309	1880	1880	1880	1880	100
371	20240925	125500	55430309	1880	1881	1881	1880	500
372	20240925	125400	54489969	1881	1881	1886	1881	110
373	20240925	125300	54282665	1879	1879	1879	1879	0
374	20240925	125200	54282665	1879	1879	1879	1879	0
375	20240925	125100	54282665	1879	1879	1879	1879	0
376	20240925	125000	54282665	1879	1879	1879	1879	0
377	20240925	124900	54282665	1879	1879	1879	1879	0
378	20240925	124800	54282665	1879	1879	1879	1879	0
379	20240925	124700	54282665	1879	1879	1879	1879	0
380	20240925	124600	54282665	1879	1879	1879	1879	0
381	20240925	124500	54282665	1879	1879	1879	1879	0
382	20240925	124400	54282665	1879	1879	1879	1879	0
383	20240925	124300	54282665	1879	1879	1879	1879	0
384	20240925	124200	54282665	1879	1879	1879	1879	0
385	20240925	124100	54282665	1879	1879	1879	1879	0
386	20240925	124000	54282665	1879	1880	1880	1879	17
387	20240925	123900	54250706	1884	1883	1884	1883	350
388	20240925	123800	53591307	1884	1884	1884	1884	0
389	20240925	123700	53591307	1884	1884	1884	1884	0
390	20240925	123600	53591307	1884	1884	1884	1884	0
391	20240925	123500	53591307	1884	1884	1884	1884	0
392	20240925	123400	53591307	1884	1883	1884	1883	2
393	20240925	123300	53587540	1884	1884	1884	1884	0
394	20240925	123200	53587540	1884	1884	1884	1884	0
395	20240925	123100	53587540	1884	1884	1884	1884	0
396	20240925	123000	53587540	1884	1884	1884	1884	0
397	20240925	122900	53587540	1884	1884	1884	1884	0
398	20240925	122800	53587540	1884	1884	1884	1884	1
399	20240925	122700	53585656	1884	1884	1884	1884	0
400	20240925	122600	53585656	1884	1884	1884	1884	0
401	20240925	122500	53585656	1884	1884	1884	1884	0
402	20240925	122400	53585656	1884	1884	1884	1884	0
403	20240925	122300	53585656	1884	1884	1884	1884	0
404	20240925	122200	53585656	1884	1884	1884	1884	0
405	20240925	122100	53585656	1884	1883	1884	1883	2
406	20240925	122000	53581889	1884	1884	1884	1884	0
407	20240925	121900	53581889	1884	1884	1884	1884	0
408	20240925	121800	53581889	1884	1883	1884	1883	2
409	20240925	121700	53578122	1884	1883	1884	1883	2
410	20240925	121600	53574355	1873	1873	1873	1873	0
411	20240925	121500	53574355	1873	1873	1873	1873	6
412	20240925	121400	53563117	1884	1883	1884	1873	88
413	20240925	121300	53397468	1883	1874	1883	1873	3
414	20240925	121200	53391838	1874	1874	1874	1874	300
415	20240925	121100	52829638	1874	1876	1884	1874	616
416	20240925	121000	51674098	1876	1878	1878	1876	4
417	20240925	120900	51666589	1876	1876	1876	1876	0
418	20240925	120800	51666589	1876	1876	1876	1876	0
419	20240925	120700	51666589	1876	1884	1884	1876	2
420	20240925	120600	51662829	1875	1884	1884	1874	152
421	20240925	120500	51377921	1875	1876	1876	1874	22
422	20240925	120400	51336668	1876	1876	1876	1876	50
423	20240925	120300	51242868	1876	1877	1877	1876	7
424	20240925	120200	51229731	1886	1877	1886	1877	196
425	20240925	120100	50861696	1877	1878	1878	1877	60
426	20240925	120000	50749018	1878	1878	1878	1878	2
427	20240925	115900	50745262	1878	1878	1878	1878	20
428	20240925	115800	50707702	1878	1878	1878	1878	0
429	20240925	115700	50707702	1878	1878	1878	1878	0
430	20240925	115600	50707702	1878	1878	1878	1878	0
431	20240925	115500	50707702	1878	1878	1878	1878	0
432	20240925	115400	50707702	1878	1878	1878	1878	20
433	20240925	115300	50670142	1877	1885	1885	1877	24
434	20240925	115200	50624970	1884	1881	1884	1881	56
435	20240925	115100	50519470	1877	1877	1877	1877	20
436	20240925	115000	50481930	1877	1877	1877	1877	20
437	20240925	114900	50444390	1877	1877	1877	1877	0
438	20240925	114800	50444390	1877	1877	1877	1877	0
439	20240925	114700	50444390	1877	1877	1877	1877	0
440	20240925	114600	50444390	1877	1877	1877	1877	0
441	20240925	114500	50444390	1877	1877	1877	1877	0
442	20240925	114400	50444390	1877	1877	1877	1877	0
443	20240925	114300	50444390	1877	1877	1877	1877	20
444	20240925	114200	50406850	1877	1877	1877	1877	0
445	20240925	114100	50406850	1877	1877	1877	1877	0
446	20240925	114000	50406850	1877	1879	1880	1877	1178
447	20240925	113900	48192236	1877	1877	1877	1877	2
448	20240925	113800	48188482	1879	1874	1879	1874	34
449	20240925	113700	48124620	1877	1877	1877	1877	50
450	20240925	113600	48030770	1874	1877	1878	1874	34
451	20240925	113500	47966951	1874	1874	1874	1874	0
452	20240925	113400	47966951	1874	1874	1874	1874	1
453	20240925	113300	47965077	1874	1874	1874	1874	1
454	20240925	113200	47963203	1873	1876	1876	1873	241
455	20240925	113100	47511579	1876	1876	1876	1876	100
456	20240925	113000	47323979	1876	1876	1876	1876	1
457	20240925	112900	47322103	1877	1879	1879	1876	2401
458	20240925	112800	42815127	1877	1877	1877	1877	0
459	20240925	112700	42815127	1877	1877	1877	1877	0
460	20240925	112600	42815127	1877	1877	1877	1877	24
461	20240925	112500	42770079	1876	1875	1876	1875	43
462	20240925	112400	42689432	1876	1879	1879	1876	88
463	20240925	112300	42524206	1880	1880	1880	1880	23
464	20240925	112200	42480966	1881	1886	1887	1881	24
465	20240925	112100	42435794	1881	1881	1881	1881	0
466	20240925	112000	42435794	1881	1881	1881	1881	0
467	20240925	111900	42435794	1881	1881	1881	1881	0
468	20240925	111800	42435794	1881	1881	1887	1881	902
469	20240925	111700	40739126	1886	1886	1886	1886	1
470	20240925	111600	40737240	1881	1884	1887	1881	51
471	20240925	111500	40641103	1881	1882	1882	1881	100
472	20240925	111400	40452989	1882	1882	1882	1882	100
473	20240925	111300	40264789	1881	1881	1881	1881	0
474	20240925	111200	40264789	1881	1881	1881	1881	0
475	20240925	111100	40264789	1881	1884	1884	1881	76
476	20240925	111000	40121617	1884	1884	1884	1884	101
477	20240925	110900	39931333	1887	1887	1887	1887	11
478	20240925	110800	39910576	1887	1886	1887	1878	14
479	20240925	110700	39884178	1878	1878	1878	1878	1
480	20240925	110600	39882300	1886	1886	1886	1886	0
481	20240925	110500	39882300	1886	1886	1886	1886	0
482	20240925	110400	39882300	1886	1886	1886	1886	5
483	20240925	110300	39872870	1873	1873	1873	1873	1
484	20240925	110200	39870997	1886	1886	1886	1886	1
485	20240925	110100	39869111	1873	1884	1888	1873	1980
486	20240925	110000	36133954	1885	1877	1885	1877	3000
487	20240925	105900	30486960	1872	1872	1877	1872	2579
488	20240925	105800	25648563	1876	1876	1876	1876	0
489	20240925	105700	25648563	1876	1876	1876	1876	0
490	20240925	105600	25648563	1876	1876	1876	1876	0
491	20240925	105500	25648563	1876	1876	1876	1876	0
492	20240925	105400	25648563	1876	1876	1876	1876	0
493	20240925	105300	25648563	1876	1876	1876	1876	1
494	20240925	105200	25646687	1871	1871	1871	1871	0
495	20240925	105100	25646687	1871	1871	1871	1871	0
496	20240925	105000	25646687	1871	1871	1871	1871	0
497	20240925	104900	25646687	1871	1871	1871	1871	0
498	20240925	104800	25646687	1871	1871	1871	1871	0
499	20240925	104700	25646687	1871	1872	1872	1871	549
500	20240925	104600	24619279	1872	1872	1872	1872	1
501	20240925	104500	24617407	1875	1872	1875	1872	233
502	20240925	104400	24181132	1871	1871	1871	1871	0
503	20240925	104300	24181132	1871	1871	1871	1871	1
504	20240925	104200	24179261	1875	1875	1875	1875	0
505	20240925	104100	24179261	1875	1875	1876	1875	236
506	20240925	104000	23736755	1875	1875	1875	1875	0
507	20240925	103900	23736755	1875	1875	1875	1875	0
508	20240925	103800	23736755	1875	1875	1875	1875	500
509	20240925	103700	22799255	1875	1875	1875	1875	0
510	20240925	103600	22799255	1875	1875	1875	1875	0
511	20240925	103500	22799255	1875	1875	1875	1875	0
512	20240925	103400	22799255	1875	1875	1875	1875	0
513	20240925	103300	22799255	1875	1875	1875	1875	0
514	20240925	103200	22799255	1875	1875	1875	1875	72
515	20240925	103100	22664255	1875	1875	1875	1875	2
516	20240925	103000	22660505	1875	1875	1875	1875	0
517	20240925	102900	22660505	1875	1875	1875	1875	10
518	20240925	102800	22641755	1873	1873	1873	1873	0
519	20240925	102700	22641755	1873	1873	1873	1873	0
520	20240925	102600	22641755	1873	1873	1873	1873	0
521	20240925	102500	22641755	1873	1873	1873	1873	0
522	20240925	102400	22641755	1873	1873	1873	1873	1342
523	20240925	102300	20128189	1876	1876	1876	1876	0
524	20240925	102200	20128189	1876	1876	1876	1876	0
525	20240925	102100	20128189	1876	1876	1876	1876	0
526	20240925	102000	20128189	1876	1876	1876	1876	0
527	20240925	101900	20128189	1876	1876	1876	1876	0
528	20240925	101800	20128189	1876	1876	1876	1876	0
529	20240925	101700	20128189	1876	1876	1876	1876	0
530	20240925	101600	20128189	1876	1876	1876	1876	0
531	20240925	101500	20128189	1876	1876	1876	1876	1
532	20240925	101400	20126313	1876	1876	1876	1876	0
533	20240925	101300	20126313	1876	1875	1876	1875	103
534	20240925	101200	19933186	1876	1876	1876	1876	0
535	20240925	101100	19933186	1876	1876	1876	1876	0
536	20240925	101000	19933186	1876	1876	1876	1876	0
537	20240925	100900	19933186	1876	1876	1876	1876	0
538	20240925	100800	19933186	1876	1876	1876	1876	0
539	20240925	100700	19933186	1876	1876	1876	1876	0
540	20240925	100600	19933186	1876	1876	1876	1876	0
541	20240925	100500	19933186	1876	1876	1876	1876	0
542	20240925	100400	19933186	1876	1876	1876	1876	0
543	20240925	100300	19933186	1876	1876	1876	1876	0
544	20240925	100200	19933186	1876	1876	1876	1876	0
545	20240925	100100	19933186	1876	1876	1876	1876	0
546	20240925	100000	19933186	1876	1876	1876	1876	4
547	20240925	095900	19925682	1876	1876	1876	1876	0
548	20240925	095800	19925682	1876	1876	1876	1876	0
549	20240925	095700	19925682	1876	1876	1876	1876	0
550	20240925	095600	19925682	1876	1876	1876	1876	0
551	20240925	095500	19925682	1876	1876	1876	1876	0
552	20240925	095400	19925682	1876	1876	1876	1876	1
553	20240925	095300	19923806	1876	1876	1876	1876	0
554	20240925	095200	19923806	1876	1876	1876	1876	0
555	20240925	095100	19923806	1876	1876	1876	1876	0
556	20240925	095000	19923806	1876	1876	1876	1876	0
557	20240925	094900	19923806	1876	1876	1876	1876	1
558	20240925	094800	19921930	1876	1864	1876	1864	2001
559	20240925	094700	16192054	1864	1864	1864	1864	62
560	20240925	094600	16076486	1864	1864	1864	1864	71
561	20240925	094500	15944142	1864	1868	1868	1864	1549
562	20240925	094400	13054091	1868	1868	1868	1868	1
563	20240925	094300	13052223	1870	1869	1870	1868	409
564	20240925	094200	12287501	1868	1869	1869	1868	95
565	20240925	094100	12109947	1869	1869	1869	1869	1
566	20240925	094000	12108078	1869	1870	1870	1869	31
567	20240925	093900	12050109	1870	1871	1871	1870	930
568	20240925	093800	10310080	1871	1871	1871	1871	236
569	20240925	093700	9868524	1871	1871	1871	1871	200
570	20240925	093600	9494324	1871	1872	1872	1871	445
571	20240925	093500	8661285	1872	1871	1872	1871	655
572	20240925	093400	7435224	1871	1870	1871	1869	12
573	20240925	093300	7412787	1870	1870	1870	1870	101
574	20240925	093200	7223917	1870	1870	1870	1870	0
575	20240925	093100	7223917	1870	1870	1870	1870	1
576	20240925	093000	7222047	1870	1877	1878	1870	502
577	20240925	092900	6279412	1877	1877	1877	1877	1
578	20240925	092800	6277535	1878	1878	1878	1878	0
579	20240925	092700	6277535	1878	1878	1878	1878	0
580	20240925	092600	6277535	1878	1878	1878	1878	1
581	20240925	092500	6275657	1880	1880	1880	1880	0
582	20240925	092400	6275657	1880	1880	1880	1880	0
583	20240925	092300	6275657	1880	1880	1880	1880	0
584	20240925	092200	6275657	1880	1880	1880	1880	0
585	20240925	092100	6275657	1880	1880	1880	1880	0
586	20240925	092000	6275657	1880	1880	1880	1880	0
587	20240925	091900	6275657	1880	1880	1880	1880	0
588	20240925	091800	6275657	1880	1869	1880	1868	3001
589	20240925	091700	668816	1869	1869	1869	1869	0
590	20240925	091600	668816	1869	1869	1869	1869	0
591	20240925	091500	668816	1869	1869	1869	1869	1
592	20240925	091400	666947	1880	1880	1880	1880	1
593	20240925	091300	665067	1868	1868	1868	1868	0
594	20240925	091200	665067	1868	1868	1868	1868	0
595	20240925	091100	665067	1868	1868	1868	1868	1
596	20240925	091000	663199	1868	1879	1879	1868	101
597	20240925	090900	473431	1879	1867	1879	1867	32
598	20240925	090800	413675	1879	1879	1879	1879	1
599	20240925	090700	411796	1867	1867	1867	1867	1
600	20240925	090600	409929	1867	1867	1867	1867	0
601	20240925	090500	409929	1867	1867	1867	1867	0
602	20240925	090400	409929	1867	1867	1867	1867	0
603	20240925	090300	409929	1867	1867	1867	1867	0
604	20240925	090200	409929	1867	1873	1882	1866	130
605	20240925	090100	166098	1866	1866	1870	1866	3
606	20240925	090000	160496	1866	1866	1873	1866	86