KissMeData/031310/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	191400	62177933	1896	1896	1896	1896	143
3	20240925	191300	62177933	1896	1896	1896	1896	0
4	20240925	191200	62177933	1896	1896	1896	1896	0
5	20240925	191100	62177933	1896	1896	1896	1896	0
6	20240925	191000	62177933	1896	1896	1896	1896	0
7	20240925	190900	62177933	1896	1896	1896	1896	0
8	20240925	190800	62177933	1896	1896	1896	1896	0
9	20240925	190700	62177933	1896	1896	1896	1896	0
10	20240925	190600	62177933	1896	1896	1896	1896	0
11	20240925	190500	62177933	1896	1896	1896	1896	0
12	20240925	190400	62177933	1896	1896	1896	1896	0
13	20240925	190300	62177933	1896	1896	1896	1896	0
14	20240925	190200	62177933	1896	1896	1896	1896	0
15	20240925	190100	62177933	1896	1896	1896	1896	0
16	20240925	190000	62177933	1896	1896	1896	1896	0
17	20240925	185900	62177933	1896	1896	1896	1896	0
18	20240925	185800	62177933	1896	1896	1896	1896	0
19	20240925	185700	62177933	1896	1896	1896	1896	0
20	20240925	185600	62177933	1896	1896	1896	1896	0
21	20240925	185500	62177933	1896	1896	1896	1896	0
22	20240925	185400	62177933	1896	1896	1896	1896	0
23	20240925	185300	62177933	1896	1896	1896	1896	0
24	20240925	185200	62177933	1896	1896	1896	1896	0
25	20240925	185100	62177933	1896	1896	1896	1896	0
26	20240925	185000	62177933	1896	1896	1896	1896	0
27	20240925	184900	62177933	1896	1896	1896	1896	0
28	20240925	184800	62177933	1896	1896	1896	1896	0
29	20240925	184700	62177933	1896	1896	1896	1896	0
30	20240925	184600	62177933	1896	1896	1896	1896	0
31	20240925	184500	62177933	1896	1896	1896	1896	0
32	20240925	184400	62177933	1896	1896	1896	1896	143
33	20240925	184300	62177933	1896	1896	1896	1896	0
34	20240925	184200	62177933	1896	1896	1896	1896	0
35	20240925	184100	62177933	1896	1896	1896	1896	0
36	20240925	184000	62177933	1896	1896	1896	1896	0
37	20240925	183900	62177933	1896	1896	1896	1896	0
38	20240925	183800	62177933	1896	1896	1896	1896	0
39	20240925	183700	62177933	1896	1896	1896	1896	0
40	20240925	183600	62177933	1896	1896	1896	1896	0
41	20240925	183500	62177933	1896	1896	1896	1896	0
42	20240925	183400	62177933	1896	1896	1896	1896	0
43	20240925	183300	62177933	1896	1896	1896	1896	0
44	20240925	183200	62177933	1896	1896	1896	1896	0
45	20240925	183100	62177933	1896	1896	1896	1896	0
46	20240925	183000	62177933	1896	1896	1896	1896	0
47	20240925	182900	62177933	1896	1896	1896	1896	0
48	20240925	182800	62177933	1896	1896	1896	1896	0
49	20240925	182700	62177933	1896	1896	1896	1896	0
50	20240925	182600	62177933	1896	1896	1896	1896	0
51	20240925	182500	62177933	1896	1896	1896	1896	0
52	20240925	182400	62177933	1896	1896	1896	1896	0
53	20240925	182300	62177933	1896	1896	1896	1896	0
54	20240925	182200	62177933	1896	1896	1896	1896	0
55	20240925	182100	62177933	1896	1896	1896	1896	0
56	20240925	182000	62177933	1896	1896	1896	1896	0
57	20240925	181900	62177933	1896	1896	1896	1896	0
58	20240925	181800	62177933	1896	1896	1896	1896	0
59	20240925	181700	62177933	1896	1896	1896	1896	0
60	20240925	181600	62177933	1896	1896	1896	1896	0
61	20240925	181500	62177933	1896	1896	1896	1896	0
62	20240925	181400	62177933	1896	1896	1896	1896	143
63	20240925	181300	62177933	1896	1896	1896	1896	0
64	20240925	181200	62177933	1896	1896	1896	1896	0
65	20240925	181100	62177933	1896	1896	1896	1896	0
66	20240925	181000	62177933	1896	1896	1896	1896	0
67	20240925	180900	62177933	1896	1896	1896	1896	0
68	20240925	180800	62177933	1896	1896	1896	1896	0
69	20240925	180700	62177933	1896	1896	1896	1896	0
70	20240925	180600	62177933	1896	1896	1896	1896	0
71	20240925	180500	62177933	1896	1896	1896	1896	0
72	20240925	180400	62177933	1896	1896	1896	1896	0
73	20240925	180300	62177933	1896	1896	1896	1896	0
74	20240925	180200	62177933	1896	1896	1896	1896	0
75	20240925	180100	62177933	1896	1896	1896	1896	0
76	20240925	180000	62177933	1896	1896	1896	1896	0
77	20240925	175900	62177933	1896	1896	1896	1896	0
78	20240925	175800	62177933	1896	1896	1896	1896	0
79	20240925	175700	62177933	1896	1896	1896	1896	0
80	20240925	175600	62177933	1896	1896	1896	1896	0
81	20240925	175500	62177933	1896	1896	1896	1896	0
82	20240925	175400	62177933	1896	1896	1896	1896	0
83	20240925	175300	62177933	1896	1896	1896	1896	0
84	20240925	175200	62177933	1896	1896	1896	1896	0
85	20240925	175100	62177933	1896	1896	1896	1896	0
86	20240925	175000	62177933	1896	1896	1896	1896	0
87	20240925	174900	62177933	1896	1896	1896	1896	0
88	20240925	174800	62177933	1896	1896	1896	1896	0
89	20240925	174700	62177933	1896	1896	1896	1896	0
90	20240925	174600	62177933	1896	1896	1896	1896	0
91	20240925	174500	62177933	1896	1896	1896	1896	0
92	20240925	174400	62177933	1896	1896	1896	1896	143
93	20240925	174300	62177933	1896	1896	1896	1896	0
94	20240925	174200	62177933	1896	1896	1896	1896	0
95	20240925	174100	62177933	1896	1896	1896	1896	0
96	20240925	174000	62177933	1896	1896	1896	1896	0
97	20240925	173900	62177933	1896	1896	1896	1896	0
98	20240925	173800	62177933	1896	1896	1896	1896	0
99	20240925	173700	62177933	1896	1896	1896	1896	0
100	20240925	173600	62177933	1896	1896	1896	1896	0
101	20240925	173500	62177933	1896	1896	1896	1896	0
102	20240925	173400	62177933	1896	1896	1896	1896	0
103	20240925	173300	62177933	1896	1896	1896	1896	0
104	20240925	173200	62177933	1896	1896	1896	1896	0
105	20240925	173100	62177933	1896	1896	1896	1896	0
106	20240925	173000	62177933	1896	1896	1896	1896	0
107	20240925	172900	62177933	1896	1896	1896	1896	0
108	20240925	172800	62177933	1896	1896	1896	1896	0
109	20240925	172700	62177933	1896	1896	1896	1896	0
110	20240925	172600	62177933	1896	1896	1896	1896	0
111	20240925	172500	62177933	1896	1896	1896	1896	0
112	20240925	172400	62177933	1896	1896	1896	1896	0
113	20240925	172300	62177933	1896	1896	1896	1896	0
114	20240925	172200	62177933	1896	1896	1896	1896	0
115	20240925	172100	62177933	1896	1896	1896	1896	0
116	20240925	172000	62177933	1896	1896	1896	1896	0
117	20240925	171900	62177933	1896	1896	1896	1896	0
118	20240925	171800	62177933	1896	1896	1896	1896	0
119	20240925	171700	62177933	1896	1896	1896	1896	0
120	20240925	171600	62177933	1896	1896	1896	1896	0
121	20240925	171500	62177933	1896	1896	1896	1896	0
122	20240925	171400	62177933	1896	1896	1896	1896	143
123	20240925	171300	62177933	1896	1896	1896	1896	0
124	20240925	171200	62177933	1896	1896	1896	1896	0
125	20240925	171100	62177933	1896	1896	1896	1896	0
126	20240925	171000	62177933	1896	1896	1896	1896	0
127	20240925	170900	62177933	1896	1896	1896	1896	0
128	20240925	170800	62177933	1896	1896	1896	1896	0
129	20240925	170700	62177933	1896	1896	1896	1896	0
130	20240925	170600	62177933	1896	1896	1896	1896	0
131	20240925	170500	62177933	1896	1896	1896	1896	0
132	20240925	170400	62177933	1896	1896	1896	1896	0
133	20240925	170300	62177933	1896	1896	1896	1896	0
134	20240925	170200	62177933	1896	1896	1896	1896	0
135	20240925	170100	62177933	1896	1896	1896	1896	0
136	20240925	170000	62177933	1896	1896	1896	1896	0
137	20240925	165900	62177933	1896	1896	1896	1896	0
138	20240925	165800	62177933	1896	1896	1896	1896	0
139	20240925	165700	62177933	1896	1896	1896	1896	0
140	20240925	165600	62177933	1896	1896	1896	1896	0
141	20240925	165500	62177933	1896	1896	1896	1896	0
142	20240925	165400	62177933	1896	1896	1896	1896	0
143	20240925	165300	62177933	1896	1896	1896	1896	0
144	20240925	165200	62177933	1896	1896	1896	1896	0
145	20240925	165100	62177933	1896	1896	1896	1896	0
146	20240925	165000	62177933	1896	1896	1896	1896	0
147	20240925	164900	62177933	1896	1896	1896	1896	0
148	20240925	164800	62177933	1896	1896	1896	1896	0
149	20240925	164700	62177933	1896	1896	1896	1896	0
150	20240925	164600	62177933	1896	1896	1896	1896	0
151	20240925	164500	62177933	1896	1896	1896	1896	0
152	20240925	164400	62177933	1896	1896	1896	1896	143
153	20240925	164300	62177933	1896	1896	1896	1896	0
154	20240925	164200	62177933	1896	1896	1896	1896	0
155	20240925	164100	62177933	1896	1896	1896	1896	0
156	20240925	164000	62177933	1896	1896	1896	1896	0
157	20240925	163900	62177933	1896	1896	1896	1896	0
158	20240925	163800	62177933	1896	1896	1896	1896	0
159	20240925	163700	62177933	1896	1896	1896	1896	0
160	20240925	163600	62177933	1896	1896	1896	1896	0
161	20240925	163500	62177933	1896	1896	1896	1896	0
162	20240925	163400	62177933	1896	1896	1896	1896	0
163	20240925	163300	62177933	1896	1896	1896	1896	0
164	20240925	163200	62177933	1896	1896	1896	1896	0
165	20240925	163100	62177933	1896	1896	1896	1896	0
166	20240925	163000	62177933	1896	1896	1896	1896	0
167	20240925	162900	62177933	1896	1896	1896	1896	0
168	20240925	162800	62177933	1896	1896	1896	1896	0
169	20240925	162700	62177933	1896	1896	1896	1896	0
170	20240925	162600	62177933	1896	1896	1896	1896	0
171	20240925	162500	62177933	1896	1896	1896	1896	0
172	20240925	162400	62177933	1896	1896	1896	1896	0
173	20240925	162300	62177933	1896	1896	1896	1896	0
174	20240925	162200	62177933	1896	1896	1896	1896	0
175	20240925	162100	62177933	1896	1896	1896	1896	0
176	20240925	162000	62177933	1896	1896	1896	1896	0
177	20240925	161900	62177933	1896	1896	1896	1896	0
178	20240925	161800	62177933	1896	1896	1896	1896	0
179	20240925	161700	62177933	1896	1896	1896	1896	0
180	20240925	161600	62177933	1896	1896	1896	1896	0
181	20240925	161500	62177933	1896	1896	1896	1896	0
182	20240925	161400	62177933	1896	1896	1896	1896	143
183	20240925	161300	62177933	1896	1896	1896	1896	0
184	20240925	161200	62177933	1896	1896	1896	1896	0
185	20240925	161100	62177933	1896	1896	1896	1896	0
186	20240925	161000	62177933	1896	1896	1896	1896	0
187	20240925	160900	62177933	1896	1896	1896	1896	0
188	20240925	160800	62177933	1896	1896	1896	1896	0
189	20240925	160700	62177933	1896	1896	1896	1896	0
190	20240925	160600	62177933	1896	1896	1896	1896	0
191	20240925	160500	62177933	1896	1896	1896	1896	0
192	20240925	160400	62177933	1896	1896	1896	1896	0
193	20240925	160300	62177933	1896	1896	1896	1896	0
194	20240925	160200	62177933	1896	1896	1896	1896	0
195	20240925	160100	62177933	1896	1896	1896	1896	0
196	20240925	160000	62177933	1896	1896	1896	1896	0
197	20240925	155900	62177933	1896	1896	1896	1896	0
198	20240925	155800	62177933	1896	1896	1896	1896	0
199	20240925	155700	62177933	1896	1896	1896	1896	0
200	20240925	155600	62177933	1896	1896	1896	1896	0
201	20240925	155500	62177933	1896	1896	1896	1896	0
202	20240925	155400	62177933	1896	1896	1896	1896	0
203	20240925	155300	62177933	1896	1896	1896	1896	0
204	20240925	155200	62177933	1896	1896	1896	1896	0
205	20240925	155100	62177933	1896	1896	1896	1896	0
206	20240925	155000	62177933	1896	1896	1896	1896	0
207	20240925	154900	62177933	1896	1896	1896	1896	0
208	20240925	154800	62177933	1896	1896	1896	1896	0
209	20240925	154700	62177933	1896	1896	1896	1896	0
210	20240925	154600	62177933	1896	1896	1896	1896	0
211	20240925	154500	62177933	1896	1896	1896	1896	0
212	20240925	154400	62177933	1896	1896	1896	1896	143
213	20240925	154300	62177933	1896	1896	1896	1896	0
214	20240925	154200	62177933	1896	1896	1896	1896	0
215	20240925	154100	62177933	1896	1896	1896	1896	0
216	20240925	154000	62177933	1896	1896	1896	1896	0
217	20240925	153900	62177933	1896	1896	1896	1896	0
218	20240925	153800	62177933	1896	1896	1896	1896	0
219	20240925	153700	62177933	1896	1896	1896	1896	0
220	20240925	153600	62177933	1896	1896	1896	1896	0
221	20240925	153500	62177933	1896	1896	1896	1896	0
222	20240925	153400	62177933	1896	1896	1896	1896	0
223	20240925	153300	62177933	1896	1896	1896	1896	0
224	20240925	153200	62177933	1896	1896	1896	1896	0
225	20240925	153100	62177933	1896	1896	1896	1896	0
226	20240925	153000	62177933	1896	1896	1896	1896	143
227	20240925	152900	61906805	1896	1896	1896	1896	0
228	20240925	152800	61906805	1896	1896	1896	1896	0
229	20240925	152700	61906805	1896	1896	1896	1896	0
230	20240925	152600	61906805	1896	1896	1896	1896	0
231	20240925	152500	61906805	1896	1896	1896	1896	0
232	20240925	152400	61906805	1896	1896	1896	1896	0
233	20240925	152300	61906805	1896	1896	1896	1896	0
234	20240925	152200	61906805	1896	1896	1896	1896	0
235	20240925	152100	61906805	1896	1896	1896	1896	0
236	20240925	152000	61906805	1896	1896	1896	1896	0
237	20240925	151900	61906805	1896	1896	1896	1896	0
238	20240925	151800	61906805	1896	1895	1896	1895	52
239	20240925	151700	61808263	1888	1888	1888	1888	1
240	20240925	151600	61806375	1896	1896	1896	1896	0
241	20240925	151500	61806375	1896	1896	1896	1896	0
242	20240925	151400	61806375	1896	1896	1896	1896	0
243	20240925	151300	61806375	1896	1896	1896	1896	659
244	20240925	151200	60556911	1896	1896	1896	1896	0
245	20240925	151100	60556911	1896	1890	1896	1887	6
246	20240925	151000	60545564	1896	1896	1896	1896	0
247	20240925	150900	60545564	1896	1896	1896	1896	0
248	20240925	150800	60545564	1896	1896	1896	1896	0
249	20240925	150700	60545564	1896	1896	1896	1896	0
250	20240925	150600	60545564	1896	1896	1896	1896	0
251	20240925	150500	60545564	1896	1896	1896	1896	0
252	20240925	150400	60545564	1896	1896	1896	1896	0
253	20240925	150300	60545564	1896	1895	1896	1895	1129
254	20240925	150200	58405523	1895	1895	1895	1895	0
255	20240925	150100	58405523	1895	1895	1895	1895	0
256	20240925	150000	58405523	1895	1895	1895	1895	0
257	20240925	145900	58405523	1895	1889	1895	1889	4
258	20240925	145800	58397955	1896	1896	1896	1896	0
259	20240925	145700	58397955	1896	1896	1896	1896	0
260	20240925	145600	58397955	1896	1896	1896	1896	0
261	20240925	145500	58397955	1896	1896	1896	1896	0
262	20240925	145400	58397955	1896	1895	1896	1895	28
263	20240925	145300	58344881	1896	1896	1896	1896	0
264	20240925	145200	58344881	1896	1896	1896	1896	12
265	20240925	145100	58322129	1887	1887	1887	1887	0
266	20240925	145000	58322129	1887	1887	1887	1887	2
267	20240925	144900	58318355	1896	1896	1896	1896	1
268	20240925	144800	58316459	1889	1889	1889	1889	205
269	20240925	144700	57929214	1896	1890	1896	1890	4
270	20240925	144600	57921642	1896	1890	1896	1890	3
271	20240925	144500	57915966	1896	1896	1896	1896	0
272	20240925	144400	57915966	1896	1896	1896	1896	0
273	20240925	144300	57915966	1896	1896	1896	1896	0
274	20240925	144200	57915966	1896	1896	1896	1896	0
275	20240925	144100	57915966	1896	1891	1896	1891	12
276	20240925	144000	57893269	1891	1891	1891	1891	23
277	20240925	143900	57849776	1896	1896	1896	1896	0
278	20240925	143800	57849776	1896	1896	1896	1896	1
279	20240925	143700	57847880	1891	1891	1891	1891	0
280	20240925	143600	57847880	1891	1892	1892	1891	703
281	20240925	143500	56518190	1892	1892	1892	1892	0
282	20240925	143400	56518190	1892	1892	1892	1892	0
283	20240925	143300	56518190	1892	1892	1892	1892	0
284	20240925	143200	56518190	1892	1894	1896	1892	38
285	20240925	143100	56446244	1896	1896	1896	1896	0
286	20240925	143000	56446244	1896	1896	1896	1896	0
287	20240925	142900	56446244	1896	1896	1896	1896	0
288	20240925	142800	56446244	1896	1896	1896	1896	0
289	20240925	142700	56446244	1896	1896	1896	1896	0
290	20240925	142600	56446244	1896	1896	1896	1896	0
291	20240925	142500	56446244	1896	1896	1896	1896	264
292	20240925	142400	55945700	1896	1896	1896	1896	0
293	20240925	142300	55945700	1896	1896	1896	1896	0
294	20240925	142200	55945700	1896	1896	1896	1896	0
295	20240925	142100	55945700	1896	1896	1896	1896	0
296	20240925	142000	55945700	1896	1896	1896	1896	12
297	20240925	141900	55922948	1896	1896	1896	1896	620
298	20240925	141800	54747428	1896	1896	1896	1896	0
299	20240925	141700	54747428	1896	1896	1896	1896	0
300	20240925	141600	54747428	1896	1896	1896	1896	0
301	20240925	141500	54747428	1896	1896	1896	1896	0
302	20240925	141400	54747428	1896	1896	1896	1896	0
303	20240925	141300	54747428	1896	1896	1896	1896	0
304	20240925	141200	54747428	1896	1896	1896	1896	0
305	20240925	141100	54747428	1896	1896	1896	1896	0
306	20240925	141000	54747428	1896	1896	1896	1896	0
307	20240925	140900	54747428	1896	1896	1896	1896	0
308	20240925	140800	54747428	1896	1896	1896	1896	0
309	20240925	140700	54747428	1896	1896	1896	1896	0
310	20240925	140600	54747428	1896	1896	1896	1896	1
311	20240925	140500	54745532	1896	1896	1896	1896	14
312	20240925	140400	54718988	1896	1896	1896	1896	0
313	20240925	140300	54718988	1896	1896	1896	1896	0
314	20240925	140200	54718988	1896	1896	1896	1896	0
315	20240925	140100	54718988	1896	1896	1896	1896	0
316	20240925	140000	54718988	1896	1896	1896	1896	0
317	20240925	135900	54718988	1896	1896	1896	1896	1
318	20240925	135800	54717092	1891	1891	1891	1891	88
319	20240925	135700	54550684	1896	1896	1896	1896	0
320	20240925	135600	54550684	1896	1896	1896	1896	0
321	20240925	135500	54550684	1896	1896	1896	1896	0
322	20240925	135400	54550684	1896	1896	1896	1896	0
323	20240925	135300	54550684	1896	1896	1896	1896	0
324	20240925	135200	54550684	1896	1896	1896	1896	0
325	20240925	135100	54550684	1896	1896	1896	1896	0
326	20240925	135000	54550684	1896	1896	1896	1896	0
327	20240925	134900	54550684	1896	1896	1896	1896	0
328	20240925	134800	54550684	1896	1896	1896	1896	0
329	20240925	134700	54550684	1896	1896	1896	1896	0
330	20240925	134600	54550684	1896	1896	1896	1896	7
331	20240925	134500	54537412	1896	1895	1896	1895	25
332	20240925	134400	54490036	1890	1895	1895	1890	311
333	20240925	134300	53900746	1895	1895	1895	1895	0
334	20240925	134200	53900746	1895	1895	1895	1895	0
335	20240925	134100	53900746	1895	1895	1895	1895	0
336	20240925	134000	53900746	1895	1895	1895	1895	0
337	20240925	133900	53900746	1895	1895	1895	1895	0
338	20240925	133800	53900746	1895	1895	1895	1895	0
339	20240925	133700	53900746	1895	1895	1895	1895	0
340	20240925	133600	53900746	1895	1895	1895	1895	0
341	20240925	133500	53900746	1895	1890	1895	1889	56
342	20240925	133400	53794941	1895	1895	1895	1895	0
343	20240925	133300	53794941	1895	1895	1895	1895	0
344	20240925	133200	53794941	1895	1895	1895	1895	0
345	20240925	133100	53794941	1895	1895	1895	1895	0
346	20240925	133000	53794941	1895	1895	1895	1895	0
347	20240925	132900	53794941	1895	1895	1895	1895	0
348	20240925	132800	53794941	1895	1895	1895	1895	0
349	20240925	132700	53794941	1895	1895	1895	1895	0
350	20240925	132600	53794941	1895	1895	1895	1895	3
351	20240925	132500	53789256	1895	1895	1895	1895	2
352	20240925	132400	53785466	1895	1895	1895	1895	0
353	20240925	132300	53785466	1895	1895	1895	1895	0
354	20240925	132200	53785466	1895	1895	1895	1895	0
355	20240925	132100	53785466	1895	1895	1895	1895	1
356	20240925	132000	53783571	1895	1895	1895	1895	0
357	20240925	131900	53783571	1895	1895	1895	1895	0
358	20240925	131800	53783571	1895	1895	1895	1895	0
359	20240925	131700	53783571	1895	1895	1895	1895	0
360	20240925	131600	53783571	1895	1895	1895	1895	0
361	20240925	131500	53783571	1895	1895	1895	1895	0
362	20240925	131400	53783571	1895	1895	1895	1895	0
363	20240925	131300	53783571	1895	1895	1895	1895	0
364	20240925	131200	53783571	1895	1895	1895	1895	0
365	20240925	131100	53783571	1895	1895	1895	1895	2
366	20240925	131000	53779781	1889	1889	1889	1889	0
367	20240925	130900	53779781	1889	1889	1889	1889	0
368	20240925	130800	53779781	1889	1889	1889	1889	0
369	20240925	130700	53779781	1889	1889	1889	1889	1
370	20240925	130600	53777892	1895	1895	1895	1895	0
371	20240925	130500	53777892	1895	1895	1895	1895	0
372	20240925	130400	53777892	1895	1895	1895	1895	0
373	20240925	130300	53777892	1895	1895	1895	1895	0
374	20240925	130200	53777892	1895	1895	1895	1895	0
375	20240925	130100	53777892	1895	1895	1895	1895	0
376	20240925	130000	53777892	1895	1895	1895	1895	0
377	20240925	125900	53777892	1895	1895	1895	1895	0
378	20240925	125800	53777892	1895	1895	1895	1895	0
379	20240925	125700	53777892	1895	1895	1895	1895	1
380	20240925	125600	53775997	1884	1890	1890	1884	906
381	20240925	125500	52068460	1895	1895	1895	1895	0
382	20240925	125400	52068460	1895	1895	1895	1895	0
383	20240925	125300	52068460	1895	1895	1895	1895	0
384	20240925	125200	52068460	1895	1895	1895	1895	0
385	20240925	125100	52068460	1895	1895	1895	1895	0
386	20240925	125000	52068460	1895	1895	1895	1895	0
387	20240925	124900	52068460	1895	1895	1895	1895	0
388	20240925	124800	52068460	1895	1895	1895	1895	0
389	20240925	124700	52068460	1895	1895	1895	1895	0
390	20240925	124600	52068460	1895	1895	1895	1895	0
391	20240925	124500	52068460	1895	1895	1895	1895	0
392	20240925	124400	52068460	1895	1895	1895	1895	0
393	20240925	124300	52068460	1895	1895	1895	1895	0
394	20240925	124200	52068460	1895	1895	1895	1895	0
395	20240925	124100	52068460	1895	1895	1895	1895	0
396	20240925	124000	52068460	1895	1895	1895	1895	0
397	20240925	123900	52068460	1895	1895	1895	1895	0
398	20240925	123800	52068460	1895	1890	1895	1890	140
399	20240925	123700	51803845	1890	1890	1890	1890	0
400	20240925	123600	51803845	1890	1890	1890	1890	863
401	20240925	123500	50172775	1895	1895	1895	1895	0
402	20240925	123400	50172775	1895	1895	1895	1895	0
403	20240925	123300	50172775	1895	1895	1895	1895	50
404	20240925	123200	50078025	1895	1891	1895	1891	15
405	20240925	123100	50049652	1890	1890	1890	1890	0
406	20240925	123000	50049652	1890	1890	1890	1890	10
407	20240925	122900	50030752	1890	1890	1890	1890	0
408	20240925	122800	50030752	1890	1890	1890	1890	0
409	20240925	122700	50030752	1890	1891	1891	1890	182
410	20240925	122600	49686719	1895	1895	1895	1895	0
411	20240925	122500	49686719	1895	1895	1895	1895	0
412	20240925	122400	49686719	1895	1895	1895	1895	0
413	20240925	122300	49686719	1895	1895	1895	1895	0
414	20240925	122200	49686719	1895	1895	1895	1895	0
415	20240925	122100	49686719	1895	1895	1895	1895	0
416	20240925	122000	49686719	1895	1895	1895	1895	0
417	20240925	121900	49686719	1895	1895	1895	1895	0
418	20240925	121800	49686719	1895	1895	1895	1895	0
419	20240925	121700	49686719	1895	1895	1895	1895	1
420	20240925	121600	49684824	1890	1890	1890	1890	0
421	20240925	121500	49684824	1890	1890	1890	1890	0
422	20240925	121400	49684824	1890	1890	1890	1890	0
423	20240925	121300	49684824	1890	1890	1890	1890	0
424	20240925	121200	49684824	1890	1890	1890	1890	0
425	20240925	121100	49684824	1890	1890	1890	1890	0
426	20240925	121000	49684824	1890	1890	1890	1890	0
427	20240925	120900	49684824	1890	1890	1890	1890	0
428	20240925	120800	49684824	1890	1890	1890	1890	0
429	20240925	120700	49684824	1890	1890	1890	1890	2
430	20240925	120600	49681044	1896	1896	1896	1896	0
431	20240925	120500	49681044	1896	1896	1896	1896	0
432	20240925	120400	49681044	1896	1895	1896	1895	1000
433	20240925	120300	47785121	1895	1895	1895	1895	0
434	20240925	120200	47785121	1895	1895	1895	1895	100
435	20240925	120100	47595621	1895	1895	1895	1895	0
436	20240925	120000	47595621	1895	1895	1895	1895	0
437	20240925	115900	47595621	1895	1895	1895	1895	0
438	20240925	115800	47595621	1895	1895	1895	1895	1
439	20240925	115700	47593726	1885	1886	1886	1885	50
440	20240925	115600	47499475	1886	1886	1886	1886	0
441	20240925	115500	47499475	1886	1888	1888	1886	30
442	20240925	115400	47442853	1896	1896	1896	1896	0
443	20240925	115300	47442853	1896	1896	1896	1896	0
444	20240925	115200	47442853	1896	1896	1896	1896	1
445	20240925	115100	47440957	1889	1889	1889	1889	14
446	20240925	115000	47414511	1896	1890	1896	1889	53
447	20240925	114900	47314340	1896	1896	1896	1896	0
448	20240925	114800	47314340	1896	1896	1896	1896	0
449	20240925	114700	47314340	1896	1896	1896	1896	1
450	20240925	114600	47312444	1887	1887	1887	1887	6
451	20240925	114500	47301122	1887	1887	1887	1887	94
452	20240925	114400	47123744	1887	1887	1887	1887	0
453	20240925	114300	47123744	1887	1887	1887	1887	0
454	20240925	114200	47123744	1887	1887	1887	1887	700
455	20240925	114100	45802844	1887	1887	1887	1887	1
456	20240925	114000	45800957	1895	1895	1895	1895	0
457	20240925	113900	45800957	1895	1895	1895	1895	0
458	20240925	113800	45800957	1895	1892	1895	1892	2
459	20240925	113700	45797170	1895	1895	1895	1895	0
460	20240925	113600	45797170	1895	1892	1895	1892	20
461	20240925	113500	45759327	1892	1892	1892	1892	12
462	20240925	113400	45736623	1888	1888	1888	1888	0
463	20240925	113300	45736623	1888	1888	1888	1888	0
464	20240925	113200	45736623	1888	1888	1888	1888	0
465	20240925	113100	45736623	1888	1888	1888	1888	19
466	20240925	113000	45700751	1887	1887	1887	1887	0
467	20240925	112900	45700751	1887	1887	1887	1887	0
468	20240925	112800	45700751	1887	1887	1887	1887	0
469	20240925	112700	45700751	1887	1887	1887	1887	0
470	20240925	112600	45700751	1887	1887	1887	1887	0
471	20240925	112500	45700751	1887	1887	1887	1887	0
472	20240925	112400	45700751	1887	1887	1887	1887	0
473	20240925	112300	45700751	1887	1888	1888	1887	300
474	20240925	112200	45134646	1890	1890	1890	1890	326
475	20240925	112100	44518506	1896	1896	1896	1896	0
476	20240925	112000	44518506	1896	1896	1896	1896	0
477	20240925	111900	44518506	1896	1896	1896	1896	0
478	20240925	111800	44518506	1896	1896	1896	1896	0
479	20240925	111700	44518506	1896	1896	1896	1896	0
480	20240925	111600	44518506	1896	1896	1896	1896	3
481	20240925	111500	44512818	1896	1896	1896	1896	0
482	20240925	111400	44512818	1896	1896	1896	1896	0
483	20240925	111300	44512818	1896	1896	1896	1896	0
484	20240925	111200	44512818	1896	1896	1896	1896	0
485	20240925	111100	44512818	1896	1896	1896	1896	0
486	20240925	111000	44512818	1896	1896	1896	1896	2
487	20240925	110900	44509026	1897	1897	1897	1897	0
488	20240925	110800	44509026	1897	1897	1897	1897	0
489	20240925	110700	44509026	1897	1897	1897	1897	0
490	20240925	110600	44509026	1897	1897	1897	1897	0
491	20240925	110500	44509026	1897	1897	1897	1897	0
492	20240925	110400	44509026	1897	1897	1897	1897	0
493	20240925	110300	44509026	1897	1897	1897	1897	0
494	20240925	110200	44509026	1897	1897	1897	1897	0
495	20240925	110100	44509026	1897	1896	1897	1896	12
496	20240925	110000	44486273	1890	1890	1890	1890	210
497	20240925	105900	44089373	1897	1897	1897	1897	0
498	20240925	105800	44089373	1897	1897	1897	1897	0
499	20240925	105700	44089373	1897	1897	1897	1897	0
500	20240925	105600	44089373	1897	1897	1897	1897	0
501	20240925	105500	44089373	1897	1897	1897	1897	0
502	20240925	105400	44089373	1897	1895	1897	1893	115
503	20240925	105300	43871574	1898	1898	1898	1898	0
504	20240925	105200	43871574	1898	1898	1898	1898	0
505	20240925	105100	43871574	1898	1898	1898	1898	1
506	20240925	105000	43869676	1897	1897	1897	1897	297
507	20240925	104900	43306267	1898	1898	1898	1898	0
508	20240925	104800	43306267	1898	1898	1898	1898	0
509	20240925	104700	43306267	1898	1898	1898	1898	1
510	20240925	104600	43304369	1898	1897	1898	1897	24
511	20240925	104500	43258837	1897	1897	1897	1897	476
512	20240925	104400	42355865	1897	1897	1898	1890	75
513	20240925	104300	42214036	1898	1898	1898	1898	0
514	20240925	104200	42214036	1898	1898	1898	1898	0
515	20240925	104100	42214036	1898	1898	1898	1898	0
516	20240925	104000	42214036	1898	1898	1898	1898	0
517	20240925	103900	42214036	1898	1891	1898	1891	31
518	20240925	103800	42155408	1899	1899	1899	1899	0
519	20240925	103700	42155408	1899	1898	1899	1898	100
520	20240925	103600	41965542	1898	1898	1898	1898	175
521	20240925	103500	41633392	1898	1896	1899	1896	2601
522	20240925	103400	36699165	1896	1896	1896	1896	1927
523	20240925	103300	33045573	1896	1896	1896	1896	3
524	20240925	103200	33039885	1890	1890	1890	1890	489
525	20240925	103100	32115675	1890	1890	1890	1890	0
526	20240925	103000	32115675	1890	1890	1890	1890	0
527	20240925	102900	32115675	1890	1890	1890	1890	0
528	20240925	102800	32115675	1890	1890	1890	1890	0
529	20240925	102700	32115675	1890	1890	1890	1890	28
530	20240925	102600	32062755	1890	1890	1890	1890	0
531	20240925	102500	32062755	1890	1890	1890	1890	10
532	20240925	102400	32043855	1890	1890	1890	1890	1
533	20240925	102300	32041965	1890	1890	1890	1890	115
534	20240925	102200	31824615	1890	1890	1890	1890	10
535	20240925	102100	31805715	1897	1897	1897	1897	0
536	20240925	102000	31805715	1897	1897	1897	1897	0
537	20240925	101900	31805715	1897	1897	1897	1897	0
538	20240925	101800	31805715	1897	1897	1897	1897	0
539	20240925	101700	31805715	1897	1897	1897	1897	0
540	20240925	101600	31805715	1897	1897	1897	1897	277
541	20240925	101500	31280246	1897	1897	1897	1897	0
542	20240925	101400	31280246	1897	1897	1897	1897	0
543	20240925	101300	31280246	1897	1897	1897	1897	0
544	20240925	101200	31280246	1897	1897	1897	1897	0
545	20240925	101100	31280246	1897	1897	1897	1897	0
546	20240925	101000	31280246	1897	1897	1897	1897	0
547	20240925	100900	31280246	1897	1897	1897	1897	0
548	20240925	100800	31280246	1897	1897	1897	1897	0
549	20240925	100700	31280246	1897	1897	1897	1897	0
550	20240925	100600	31280246	1897	1897	1897	1897	1
551	20240925	100500	31278349	1890	1890	1890	1890	5
552	20240925	100400	31268899	1897	1897	1897	1897	0
553	20240925	100300	31268899	1897	1897	1897	1897	0
554	20240925	100200	31268899	1897	1896	1897	1896	10
555	20240925	100100	31249937	1896	1897	1897	1896	701
556	20240925	100000	29920839	1896	1896	1896	1896	53
557	20240925	095900	29820351	1896	1896	1896	1896	0
558	20240925	095800	29820351	1896	1896	1896	1896	0
559	20240925	095700	29820351	1896	1896	1896	1896	0
560	20240925	095600	29820351	1896	1890	1896	1890	3
561	20240925	095500	29814675	1897	1897	1897	1897	0
562	20240925	095400	29814675	1897	1897	1897	1897	0
563	20240925	095300	29814675	1897	1894	1897	1894	805
564	20240925	095200	28288675	1894	1890	1894	1890	500
565	20240925	095100	27342359	1890	1890	1890	1890	1
566	20240925	095000	27340469	1884	1884	1884	1884	0
567	20240925	094900	27340469	1884	1884	1884	1884	0
568	20240925	094800	27340469	1884	1884	1884	1884	0
569	20240925	094700	27340469	1884	1887	1887	1884	98
570	20240925	094600	27155822	1890	1890	1890	1890	0
571	20240925	094500	27155822	1890	1890	1890	1890	0
572	20240925	094400	27155822	1890	1890	1890	1890	1
573	20240925	094300	27153932	1889	1889	1889	1889	1
574	20240925	094200	27152043	1890	1890	1890	1890	0
575	20240925	094100	27152043	1890	1890	1890	1890	541
576	20240925	094000	26129553	1893	1892	1893	1892	3502
577	20240925	093900	19500269	1893	1893	1893	1893	163
578	20240925	093800	19191710	1894	1894	1894	1894	0
579	20240925	093700	19191710	1894	1894	1894	1894	0
580	20240925	093600	19191710	1894	1894	1894	1894	500
581	20240925	093500	18244710	1894	1892	1894	1892	2500
582	20240925	093400	13511017	1892	1892	1892	1892	0
583	20240925	093300	13511017	1892	1892	1892	1892	0
584	20240925	093200	13511017	1892	1891	1892	1891	3
585	20240925	093100	13505343	1880	1880	1880	1880	29
586	20240925	093000	13450823	1880	1880	1880	1880	400
587	20240925	092900	12698823	1890	1880	1890	1880	62
588	20240925	092800	12581953	1890	1890	1890	1890	839
589	20240925	092700	10996243	1890	1890	1890	1890	163
590	20240925	092600	10688173	1892	1892	1892	1892	0
591	20240925	092500	10688173	1892	1892	1892	1892	0
592	20240925	092400	10688173	1892	1892	1892	1892	7
593	20240925	092300	10674929	1892	1892	1892	1892	5
594	20240925	092200	10665469	1892	1890	1892	1890	53
595	20240925	092100	10565291	1890	1870	1890	1870	19
596	20240925	092000	10529589	1880	1880	1880	1880	0
597	20240925	091900	10529589	1880	1882	1882	1880	1691
598	20240925	091800	7349207	1893	1893	1893	1893	0
599	20240925	091700	7349207	1893	1893	1893	1893	0
600	20240925	091600	7349207	1893	1893	1893	1893	0
601	20240925	091500	7349207	1893	1882	1894	1881	311
602	20240925	091400	6764082	1894	1887	1894	1884	24
603	20240925	091300	6718643	1894	1894	1894	1881	391
604	20240925	091200	5982409	1894	1894	1894	1894	106
605	20240925	091100	5781645	1894	1894	1894	1890	1275
606	20240925	091000	3370702	1893	1893	1893	1893	34
607	20240925	090900	3306340	1893	1894	1894	1893	52
608	20240925	090800	3207854	1894	1893	1894	1893	11
609	20240925	090700	3187030	1893	1893	1893	1893	285
610	20240925	090600	2647525	1893	1890	1893	1890	2
611	20240925	090500	2643742	1894	1894	1894	1894	0
612	20240925	090400	2643742	1894	1890	1894	1890	245
613	20240925	090300	2179856	1890	1890	1890	1890	0
614	20240925	090200	2179856	1890	1890	1890	1890	300
615	20240925	090100	1612856	1894	1853	1894	1853	19
616	20240925	090000	1577608	1897	1848	1897	1848	845