KissMeData/031310/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191400	78820682	1875	1875	1875	1875	5485
3	20240927	191300	78820682	1875	1875	1875	1875	0
4	20240927	191200	78820682	1875	1875	1875	1875	0
5	20240927	191100	78820682	1875	1875	1875	1875	0
6	20240927	191000	78820682	1875	1875	1875	1875	0
7	20240927	190900	78820682	1875	1875	1875	1875	0
8	20240927	190800	78820682	1875	1875	1875	1875	0
9	20240927	190700	78820682	1875	1875	1875	1875	0
10	20240927	190600	78820682	1875	1875	1875	1875	0
11	20240927	190500	78820682	1875	1875	1875	1875	0
12	20240927	190400	78820682	1875	1875	1875	1875	0
13	20240927	190300	78820682	1875	1875	1875	1875	0
14	20240927	190200	78820682	1875	1875	1875	1875	0
15	20240927	190100	78820682	1875	1875	1875	1875	0
16	20240927	190000	78820682	1875	1875	1875	1875	0
17	20240927	185900	78820682	1875	1875	1875	1875	0
18	20240927	185800	78820682	1875	1875	1875	1875	0
19	20240927	185700	78820682	1875	1875	1875	1875	0
20	20240927	185600	78820682	1875	1875	1875	1875	0
21	20240927	185500	78820682	1875	1875	1875	1875	0
22	20240927	185400	78820682	1875	1875	1875	1875	0
23	20240927	185300	78820682	1875	1875	1875	1875	0
24	20240927	185200	78820682	1875	1875	1875	1875	0
25	20240927	185100	78820682	1875	1875	1875	1875	0
26	20240927	185000	78820682	1875	1875	1875	1875	0
27	20240927	184900	78820682	1875	1875	1875	1875	0
28	20240927	184800	78820682	1875	1875	1875	1875	0
29	20240927	184700	78820682	1875	1875	1875	1875	0
30	20240927	184600	78820682	1875	1875	1875	1875	0
31	20240927	184500	78820682	1875	1875	1875	1875	0
32	20240927	184400	78820682	1875	1875	1875	1875	5485
33	20240927	184300	78820682	1875	1875	1875	1875	0
34	20240927	184200	78820682	1875	1875	1875	1875	0
35	20240927	184100	78820682	1875	1875	1875	1875	0
36	20240927	184000	78820682	1875	1875	1875	1875	0
37	20240927	183900	78820682	1875	1875	1875	1875	0
38	20240927	183800	78820682	1875	1875	1875	1875	0
39	20240927	183700	78820682	1875	1875	1875	1875	0
40	20240927	183600	78820682	1875	1875	1875	1875	0
41	20240927	183500	78820682	1875	1875	1875	1875	0
42	20240927	183400	78820682	1875	1875	1875	1875	0
43	20240927	183300	78820682	1875	1875	1875	1875	0
44	20240927	183200	78820682	1875	1875	1875	1875	0
45	20240927	183100	78820682	1875	1875	1875	1875	0
46	20240927	183000	78820682	1875	1875	1875	1875	0
47	20240927	182900	78820682	1875	1875	1875	1875	0
48	20240927	182800	78820682	1875	1875	1875	1875	0
49	20240927	182700	78820682	1875	1875	1875	1875	0
50	20240927	182600	78820682	1875	1875	1875	1875	0
51	20240927	182500	78820682	1875	1875	1875	1875	0
52	20240927	182400	78820682	1875	1875	1875	1875	0
53	20240927	182300	78820682	1875	1875	1875	1875	0
54	20240927	182200	78820682	1875	1875	1875	1875	0
55	20240927	182100	78820682	1875	1875	1875	1875	0
56	20240927	182000	78820682	1875	1875	1875	1875	0
57	20240927	181900	78820682	1875	1875	1875	1875	0
58	20240927	181800	78820682	1875	1875	1875	1875	0
59	20240927	181700	78820682	1875	1875	1875	1875	0
60	20240927	181600	78820682	1875	1875	1875	1875	0
61	20240927	181500	78820682	1875	1875	1875	1875	0
62	20240927	181400	78820682	1875	1875	1875	1875	5485
63	20240927	181300	78820682	1875	1875	1875	1875	0
64	20240927	181200	78820682	1875	1875	1875	1875	0
65	20240927	181100	78820682	1875	1875	1875	1875	0
66	20240927	181000	78820682	1875	1875	1875	1875	0
67	20240927	180900	78820682	1875	1875	1875	1875	0
68	20240927	180800	78820682	1875	1875	1875	1875	0
69	20240927	180700	78820682	1875	1875	1875	1875	0
70	20240927	180600	78820682	1875	1875	1875	1875	0
71	20240927	180500	78820682	1875	1875	1875	1875	0
72	20240927	180400	78820682	1875	1875	1875	1875	0
73	20240927	180300	78820682	1875	1875	1875	1875	0
74	20240927	180200	78820682	1875	1875	1875	1875	0
75	20240927	180100	78820682	1875	1875	1875	1875	0
76	20240927	180000	78820682	1875	1875	1875	1875	0
77	20240927	175900	78820682	1875	1875	1875	1875	0
78	20240927	175800	78820682	1875	1875	1875	1875	0
79	20240927	175700	78820682	1875	1875	1875	1875	0
80	20240927	175600	78820682	1875	1875	1875	1875	0
81	20240927	175500	78820682	1875	1875	1875	1875	0
82	20240927	175400	78820682	1875	1875	1875	1875	0
83	20240927	175300	78820682	1875	1875	1875	1875	0
84	20240927	175200	78820682	1875	1875	1875	1875	0
85	20240927	175100	78820682	1875	1875	1875	1875	0
86	20240927	175000	78820682	1875	1875	1875	1875	0
87	20240927	174900	78820682	1875	1875	1875	1875	0
88	20240927	174800	78820682	1875	1875	1875	1875	0
89	20240927	174700	78820682	1875	1875	1875	1875	0
90	20240927	174600	78820682	1875	1875	1875	1875	0
91	20240927	174500	78820682	1875	1875	1875	1875	0
92	20240927	174400	78820682	1875	1875	1875	1875	5485
93	20240927	174300	78820682	1875	1875	1875	1875	0
94	20240927	174200	78820682	1875	1875	1875	1875	0
95	20240927	174100	78820682	1875	1875	1875	1875	0
96	20240927	174000	78820682	1875	1875	1875	1875	0
97	20240927	173900	78820682	1875	1875	1875	1875	0
98	20240927	173800	78820682	1875	1875	1875	1875	0
99	20240927	173700	78820682	1875	1875	1875	1875	0
100	20240927	173600	78820682	1875	1875	1875	1875	0
101	20240927	173500	78820682	1875	1875	1875	1875	0
102	20240927	173400	78820682	1875	1875	1875	1875	0
103	20240927	173300	78820682	1875	1875	1875	1875	0
104	20240927	173200	78820682	1875	1875	1875	1875	0
105	20240927	173100	78820682	1875	1875	1875	1875	0
106	20240927	173000	78820682	1875	1875	1875	1875	0
107	20240927	172900	78820682	1875	1875	1875	1875	0
108	20240927	172800	78820682	1875	1875	1875	1875	0
109	20240927	172700	78820682	1875	1875	1875	1875	0
110	20240927	172600	78820682	1875	1875	1875	1875	0
111	20240927	172500	78820682	1875	1875	1875	1875	0
112	20240927	172400	78820682	1875	1875	1875	1875	0
113	20240927	172300	78820682	1875	1875	1875	1875	0
114	20240927	172200	78820682	1875	1875	1875	1875	0
115	20240927	172100	78820682	1875	1875	1875	1875	0
116	20240927	172000	78820682	1875	1875	1875	1875	0
117	20240927	171900	78820682	1875	1875	1875	1875	0
118	20240927	171800	78820682	1875	1875	1875	1875	0
119	20240927	171700	78820682	1875	1875	1875	1875	0
120	20240927	171600	78820682	1875	1875	1875	1875	0
121	20240927	171500	78820682	1875	1875	1875	1875	0
122	20240927	171400	78820682	1875	1875	1875	1875	5485
123	20240927	171300	78820682	1875	1875	1875	1875	0
124	20240927	171200	78820682	1875	1875	1875	1875	0
125	20240927	171100	78820682	1875	1875	1875	1875	0
126	20240927	171000	78820682	1875	1875	1875	1875	0
127	20240927	170900	78820682	1875	1875	1875	1875	0
128	20240927	170800	78820682	1875	1875	1875	1875	0
129	20240927	170700	78820682	1875	1875	1875	1875	0
130	20240927	170600	78820682	1875	1875	1875	1875	0
131	20240927	170500	78820682	1875	1875	1875	1875	0
132	20240927	170400	78820682	1875	1875	1875	1875	0
133	20240927	170300	78820682	1875	1875	1875	1875	0
134	20240927	170200	78820682	1875	1875	1875	1875	0
135	20240927	170100	78820682	1875	1875	1875	1875	0
136	20240927	170000	78820682	1875	1875	1875	1875	0
137	20240927	165900	78820682	1875	1875	1875	1875	0
138	20240927	165800	78820682	1875	1875	1875	1875	0
139	20240927	165700	78820682	1875	1875	1875	1875	0
140	20240927	165600	78820682	1875	1875	1875	1875	0
141	20240927	165500	78820682	1875	1875	1875	1875	0
142	20240927	165400	78820682	1875	1875	1875	1875	0
143	20240927	165300	78820682	1875	1875	1875	1875	0
144	20240927	165200	78820682	1875	1875	1875	1875	0
145	20240927	165100	78820682	1875	1875	1875	1875	0
146	20240927	165000	78820682	1875	1875	1875	1875	0
147	20240927	164900	78820682	1875	1875	1875	1875	0
148	20240927	164800	78820682	1875	1875	1875	1875	0
149	20240927	164700	78820682	1875	1875	1875	1875	0
150	20240927	164600	78820682	1875	1875	1875	1875	0
151	20240927	164500	78820682	1875	1875	1875	1875	0
152	20240927	164400	78820682	1875	1875	1875	1875	5485
153	20240927	164300	78820682	1875	1875	1875	1875	0
154	20240927	164200	78820682	1875	1875	1875	1875	0
155	20240927	164100	78820682	1875	1875	1875	1875	0
156	20240927	164000	78820682	1875	1875	1875	1875	0
157	20240927	163900	78820682	1875	1875	1875	1875	0
158	20240927	163800	78820682	1875	1875	1875	1875	0
159	20240927	163700	78820682	1875	1875	1875	1875	0
160	20240927	163600	78820682	1875	1875	1875	1875	0
161	20240927	163500	78820682	1875	1875	1875	1875	0
162	20240927	163400	78820682	1875	1875	1875	1875	0
163	20240927	163300	78820682	1875	1875	1875	1875	0
164	20240927	163200	78820682	1875	1875	1875	1875	0
165	20240927	163100	78820682	1875	1875	1875	1875	0
166	20240927	163000	78820682	1875	1875	1875	1875	0
167	20240927	162900	78820682	1875	1875	1875	1875	0
168	20240927	162800	78820682	1875	1875	1875	1875	0
169	20240927	162700	78820682	1875	1875	1875	1875	0
170	20240927	162600	78820682	1875	1875	1875	1875	0
171	20240927	162500	78820682	1875	1875	1875	1875	0
172	20240927	162400	78820682	1875	1875	1875	1875	0
173	20240927	162300	78820682	1875	1875	1875	1875	0
174	20240927	162200	78820682	1875	1875	1875	1875	0
175	20240927	162100	78820682	1875	1875	1875	1875	0
176	20240927	162000	78820682	1875	1875	1875	1875	0
177	20240927	161900	78820682	1875	1875	1875	1875	0
178	20240927	161800	78820682	1875	1875	1875	1875	0
179	20240927	161700	78820682	1875	1875	1875	1875	0
180	20240927	161600	78820682	1875	1875	1875	1875	0
181	20240927	161500	78820682	1875	1875	1875	1875	0
182	20240927	161400	78820682	1875	1875	1875	1875	5485
183	20240927	161300	78820682	1875	1875	1875	1875	0
184	20240927	161200	78820682	1875	1875	1875	1875	0
185	20240927	161100	78820682	1875	1875	1875	1875	0
186	20240927	161000	78820682	1875	1875	1875	1875	0
187	20240927	160900	78820682	1875	1875	1875	1875	0
188	20240927	160800	78820682	1875	1875	1875	1875	0
189	20240927	160700	78820682	1875	1875	1875	1875	0
190	20240927	160600	78820682	1875	1875	1875	1875	0
191	20240927	160500	78820682	1875	1875	1875	1875	0
192	20240927	160400	78820682	1875	1875	1875	1875	0
193	20240927	160300	78820682	1875	1875	1875	1875	0
194	20240927	160200	78820682	1875	1875	1875	1875	0
195	20240927	160100	78820682	1875	1875	1875	1875	0
196	20240927	160000	78820682	1875	1875	1875	1875	0
197	20240927	155900	78820682	1875	1875	1875	1875	0
198	20240927	155800	78820682	1875	1875	1875	1875	0
199	20240927	155700	78820682	1875	1875	1875	1875	0
200	20240927	155600	78820682	1875	1875	1875	1875	0
201	20240927	155500	78820682	1875	1875	1875	1875	0
202	20240927	155400	78820682	1875	1875	1875	1875	0
203	20240927	155300	78820682	1875	1875	1875	1875	0
204	20240927	155200	78820682	1875	1875	1875	1875	0
205	20240927	155100	78820682	1875	1875	1875	1875	0
206	20240927	155000	78820682	1875	1875	1875	1875	0
207	20240927	154900	78820682	1875	1875	1875	1875	0
208	20240927	154800	78820682	1875	1875	1875	1875	0
209	20240927	154700	78820682	1875	1875	1875	1875	0
210	20240927	154600	78820682	1875	1875	1875	1875	0
211	20240927	154500	78820682	1875	1875	1875	1875	0
212	20240927	154400	78820682	1875	1875	1875	1875	5485
213	20240927	154300	78820682	1875	1875	1875	1875	0
214	20240927	154200	78820682	1875	1875	1875	1875	0
215	20240927	154100	78820682	1875	1875	1875	1875	0
216	20240927	154000	78820682	1875	1875	1875	1875	0
217	20240927	153900	78820682	1875	1875	1875	1875	0
218	20240927	153800	78820682	1875	1875	1875	1875	0
219	20240927	153700	78820682	1875	1875	1875	1875	0
220	20240927	153600	78820682	1875	1875	1875	1875	0
221	20240927	153500	78820682	1875	1875	1875	1875	0
222	20240927	153400	78820682	1875	1875	1875	1875	0
223	20240927	153300	78820682	1875	1875	1875	1875	0
224	20240927	153200	78820682	1875	1875	1875	1875	0
225	20240927	153100	78820682	1875	1875	1875	1875	0
226	20240927	153000	78820682	1875	1875	1875	1875	5485
227	20240927	152900	68536307	1881	1881	1881	1881	0
228	20240927	152800	68536307	1881	1881	1881	1881	0
229	20240927	152700	68536307	1881	1881	1881	1881	0
230	20240927	152600	68536307	1881	1881	1881	1881	0
231	20240927	152500	68536307	1881	1881	1881	1881	0
232	20240927	152400	68536307	1881	1881	1881	1881	0
233	20240927	152300	68536307	1881	1881	1881	1881	0
234	20240927	152200	68536307	1881	1881	1881	1881	0
235	20240927	152100	68536307	1881	1881	1881	1881	0
236	20240927	152000	68536307	1881	1881	1881	1881	0
237	20240927	151900	68536307	1881	1881	1881	1881	10
238	20240927	151800	68517497	1880	1880	1880	1880	0
239	20240927	151700	68517497	1880	1880	1880	1880	0
240	20240927	151600	68517497	1880	1880	1880	1880	0
241	20240927	151500	68517497	1880	1880	1880	1880	0
242	20240927	151400	68517497	1880	1880	1880	1880	0
243	20240927	151300	68517497	1880	1880	1880	1880	200
244	20240927	151200	68141497	1882	1882	1882	1882	0
245	20240927	151100	68141497	1882	1882	1882	1882	0
246	20240927	151000	68141497	1882	1882	1882	1882	0
247	20240927	150900	68141497	1882	1882	1882	1882	0
248	20240927	150800	68141497	1882	1882	1882	1882	0
249	20240927	150700	68141497	1882	1882	1882	1882	4
250	20240927	150600	68133969	1882	1882	1882	1882	0
251	20240927	150500	68133969	1882	1882	1882	1882	0
252	20240927	150400	68133969	1882	1882	1882	1882	0
253	20240927	150300	68133969	1882	1882	1882	1882	0
254	20240927	150200	68133969	1882	1882	1882	1882	0
255	20240927	150100	68133969	1882	1882	1882	1882	0
256	20240927	150000	68133969	1882	1882	1882	1882	0
257	20240927	145900	68133969	1882	1882	1882	1882	0
258	20240927	145800	68133969	1882	1882	1882	1882	0
259	20240927	145700	68133969	1882	1882	1882	1882	0
260	20240927	145600	68133969	1882	1882	1882	1882	0
261	20240927	145500	68133969	1882	1882	1882	1882	0
262	20240927	145400	68133969	1882	1882	1882	1882	0
263	20240927	145300	68133969	1882	1882	1882	1882	0
264	20240927	145200	68133969	1882	1882	1882	1882	0
265	20240927	145100	68133969	1882	1882	1882	1882	0
266	20240927	145000	68133969	1882	1882	1882	1882	0
267	20240927	144900	68133969	1882	1882	1882	1882	0
268	20240927	144800	68133969	1882	1882	1882	1882	0
269	20240927	144700	68133969	1882	1882	1882	1882	0
270	20240927	144600	68133969	1882	1882	1882	1882	0
271	20240927	144500	68133969	1882	1882	1882	1882	0
272	20240927	144400	68133969	1882	1882	1882	1882	0
273	20240927	144300	68133969	1882	1882	1882	1882	1
274	20240927	144200	68132087	1876	1876	1876	1876	0
275	20240927	144100	68132087	1876	1876	1876	1876	396
276	20240927	144000	67389191	1876	1876	1876	1876	0
277	20240927	143900	67389191	1876	1876	1876	1876	104
278	20240927	143800	67194087	1877	1877	1877	1877	94
279	20240927	143700	67017649	1882	1882	1882	1882	0
280	20240927	143600	67017649	1882	1882	1882	1882	0
281	20240927	143500	67017649	1882	1882	1882	1882	0
282	20240927	143400	67017649	1882	1882	1882	1882	0
283	20240927	143300	67017649	1882	1882	1882	1882	0
284	20240927	143200	67017649	1882	1882	1882	1882	0
285	20240927	143100	67017649	1882	1882	1882	1882	0
286	20240927	143000	67017649	1882	1882	1882	1882	0
287	20240927	142900	67017649	1882	1882	1882	1882	0
288	20240927	142800	67017649	1882	1882	1882	1882	0
289	20240927	142700	67017649	1882	1882	1882	1882	0
290	20240927	142600	67017649	1882	1882	1882	1882	0
291	20240927	142500	67017649	1882	1882	1882	1882	0
292	20240927	142400	67017649	1882	1882	1882	1882	0
293	20240927	142300	67017649	1882	1882	1882	1882	0
294	20240927	142200	67017649	1882	1882	1882	1882	1
295	20240927	142100	67015767	1875	1876	1876	1875	117
296	20240927	142000	66796390	1876	1876	1876	1876	0
297	20240927	141900	66796390	1876	1876	1876	1876	4
298	20240927	141800	66788886	1883	1883	1883	1883	0
299	20240927	141700	66788886	1883	1883	1883	1883	0
300	20240927	141600	66788886	1883	1883	1883	1883	1
301	20240927	141500	66787003	1879	1879	1879	1879	0
302	20240927	141400	66787003	1879	1879	1879	1879	0
303	20240927	141300	66787003	1879	1879	1879	1879	31
304	20240927	141200	66728754	1883	1883	1883	1883	0
305	20240927	141100	66728754	1883	1883	1883	1883	0
306	20240927	141000	66728754	1883	1883	1883	1883	0
307	20240927	140900	66728754	1883	1883	1883	1883	1
308	20240927	140800	66726871	1880	1880	1880	1880	10
309	20240927	140700	66708071	1883	1883	1883	1883	0
310	20240927	140600	66708071	1883	1883	1883	1883	0
311	20240927	140500	66708071	1883	1882	1883	1882	4600
312	20240927	140400	58046356	1883	1883	1883	1883	0
313	20240927	140300	58046356	1883	1883	1883	1883	0
314	20240927	140200	58046356	1883	1883	1883	1883	0
315	20240927	140100	58046356	1883	1883	1883	1883	0
316	20240927	140000	58046356	1883	1883	1883	1883	0
317	20240927	135900	58046356	1883	1883	1883	1883	0
318	20240927	135800	58046356	1883	1883	1883	1883	1
319	20240927	135700	58044473	1882	1882	1882	1882	0
320	20240927	135600	58044473	1882	1882	1882	1882	120
321	20240927	135500	57818633	1882	1882	1882	1882	0
322	20240927	135400	57818633	1882	1882	1882	1882	0
323	20240927	135300	57818633	1882	1880	1882	1880	40
324	20240927	135200	57743429	1880	1880	1880	1880	0
325	20240927	135100	57743429	1880	1880	1880	1880	0
326	20240927	135000	57743429	1880	1880	1880	1880	0
327	20240927	134900	57743429	1880	1880	1880	1880	0
328	20240927	134800	57743429	1880	1880	1880	1880	0
329	20240927	134700	57743429	1880	1880	1880	1880	0
330	20240927	134600	57743429	1880	1880	1880	1880	11
331	20240927	134500	57722749	1880	1880	1880	1880	0
332	20240927	134400	57722749	1880	1880	1880	1880	0
333	20240927	134300	57722749	1880	1880	1880	1880	0
334	20240927	134200	57722749	1880	1880	1880	1880	0
335	20240927	134100	57722749	1880	1880	1880	1880	1
336	20240927	134000	57720869	1882	1882	1882	1882	0
337	20240927	133900	57720869	1882	1882	1882	1882	0
338	20240927	133800	57720869	1882	1882	1882	1882	89
339	20240927	133700	57553371	1882	1882	1882	1882	0
340	20240927	133600	57553371	1882	1882	1882	1882	0
341	20240927	133500	57553371	1882	1882	1882	1882	0
342	20240927	133400	57553371	1882	1882	1882	1882	1
343	20240927	133300	57551489	1882	1881	1882	1881	12
344	20240927	133200	57528915	1882	1882	1882	1882	0
345	20240927	133100	57528915	1882	1882	1882	1882	0
346	20240927	133000	57528915	1882	1882	1882	1882	0
347	20240927	132900	57528915	1882	1882	1882	1882	0
348	20240927	132800	57528915	1882	1882	1882	1882	0
349	20240927	132700	57528915	1882	1882	1882	1882	0
350	20240927	132600	57528915	1882	1882	1882	1882	0
351	20240927	132500	57528915	1882	1882	1882	1882	0
352	20240927	132400	57528915	1882	1882	1882	1882	0
353	20240927	132300	57528915	1882	1882	1882	1882	0
354	20240927	132200	57528915	1882	1882	1882	1882	3
355	20240927	132100	57523269	1883	1883	1883	1883	0
356	20240927	132000	57523269	1883	1883	1883	1883	0
357	20240927	131900	57523269	1883	1883	1883	1883	0
358	20240927	131800	57523269	1883	1883	1883	1883	0
359	20240927	131700	57523269	1883	1883	1883	1883	0
360	20240927	131600	57523269	1883	1883	1883	1883	0
361	20240927	131500	57523269	1883	1883	1883	1883	0
362	20240927	131400	57523269	1883	1883	1883	1883	0
363	20240927	131300	57523269	1883	1883	1883	1883	0
364	20240927	131200	57523269	1883	1883	1883	1883	0
365	20240927	131100	57523269	1883	1883	1883	1883	0
366	20240927	131000	57523269	1883	1883	1883	1883	0
367	20240927	130900	57523269	1883	1883	1883	1883	0
368	20240927	130800	57523269	1883	1883	1883	1883	0
369	20240927	130700	57523269	1883	1883	1883	1883	0
370	20240927	130600	57523269	1883	1883	1883	1883	0
371	20240927	130500	57523269	1883	1883	1883	1883	0
372	20240927	130400	57523269	1883	1883	1883	1883	0
373	20240927	130300	57523269	1883	1883	1883	1883	0
374	20240927	130200	57523269	1883	1877	1883	1875	71
375	20240927	130100	57390134	1879	1879	1879	1879	3
376	20240927	130000	57384497	1883	1876	1883	1875	501
377	20240927	125900	56445014	1884	1884	1884	1884	0
378	20240927	125800	56445014	1884	1884	1884	1884	0
379	20240927	125700	56445014	1884	1884	1884	1884	0
380	20240927	125600	56445014	1884	1884	1884	1884	0
381	20240927	125500	56445014	1884	1880	1884	1875	967
382	20240927	125400	54631790	1886	1886	1886	1886	0
383	20240927	125300	54631790	1886	1886	1886	1886	0
384	20240927	125200	54631790	1886	1886	1886	1886	0
385	20240927	125100	54631790	1886	1886	1886	1886	0
386	20240927	125000	54631790	1886	1886	1886	1886	0
387	20240927	124900	54631790	1886	1886	1886	1886	0
388	20240927	124800	54631790	1886	1886	1886	1886	0
389	20240927	124700	54631790	1886	1886	1886	1875	1302
390	20240927	124600	52189525	1886	1886	1886	1886	1
391	20240927	124500	52187639	1880	1880	1880	1880	0
392	20240927	124400	52187639	1880	1880	1880	1880	1
393	20240927	124300	52185759	1886	1886	1886	1886	0
394	20240927	124200	52185759	1886	1886	1886	1886	0
395	20240927	124100	52185759	1886	1886	1886	1886	0
396	20240927	124000	52185759	1886	1886	1886	1886	0
397	20240927	123900	52185759	1886	1886	1886	1886	0
398	20240927	123800	52185759	1886	1886	1886	1886	0
399	20240927	123700	52185759	1886	1886	1886	1886	0
400	20240927	123600	52185759	1886	1886	1886	1886	0
401	20240927	123500	52185759	1886	1886	1886	1886	0
402	20240927	123400	52185759	1886	1886	1886	1886	0
403	20240927	123300	52185759	1886	1886	1886	1886	1
404	20240927	123200	52183873	1875	1875	1875	1875	0
405	20240927	123100	52183873	1875	1875	1875	1875	0
406	20240927	123000	52183873	1875	1875	1875	1875	0
407	20240927	122900	52183873	1875	1875	1875	1875	0
408	20240927	122800	52183873	1875	1875	1875	1875	0
409	20240927	122700	52183873	1875	1875	1875	1875	0
410	20240927	122600	52183873	1875	1875	1875	1875	0
411	20240927	122500	52183873	1875	1880	1880	1875	87
412	20240927	122400	52020732	1886	1886	1886	1886	0
413	20240927	122300	52020732	1886	1886	1886	1886	0
414	20240927	122200	52020732	1886	1886	1886	1886	0
415	20240927	122100	52020732	1886	1886	1886	1886	0
416	20240927	122000	52020732	1886	1886	1886	1886	0
417	20240927	121900	52020732	1886	1886	1886	1886	0
418	20240927	121800	52020732	1886	1886	1886	1886	0
419	20240927	121700	52020732	1886	1886	1886	1886	0
420	20240927	121600	52020732	1886	1886	1886	1886	0
421	20240927	121500	52020732	1886	1886	1886	1886	0
422	20240927	121400	52020732	1886	1886	1886	1886	0
423	20240927	121300	52020732	1886	1886	1886	1886	0
424	20240927	121200	52020732	1886	1886	1886	1886	0
425	20240927	121100	52020732	1886	1886	1886	1886	0
426	20240927	121000	52020732	1886	1886	1886	1886	0
427	20240927	120900	52020732	1886	1886	1886	1886	0
428	20240927	120800	52020732	1886	1886	1886	1886	0
429	20240927	120700	52020732	1886	1886	1886	1886	0
430	20240927	120600	52020732	1886	1886	1886	1886	0
431	20240927	120500	52020732	1886	1886	1886	1886	0
432	20240927	120400	52020732	1886	1886	1886	1886	0
433	20240927	120300	52020732	1886	1886	1886	1886	0
434	20240927	120200	52020732	1886	1886	1886	1886	0
435	20240927	120100	52020732	1886	1886	1886	1886	0
436	20240927	120000	52020732	1886	1886	1886	1886	0
437	20240927	115900	52020732	1886	1886	1886	1886	0
438	20240927	115800	52020732	1886	1886	1886	1886	6
439	20240927	115700	52009416	1889	1889	1889	1889	0
440	20240927	115600	52009416	1889	1889	1889	1889	0
441	20240927	115500	52009416	1889	1889	1889	1889	0
442	20240927	115400	52009416	1889	1889	1889	1889	0
443	20240927	115300	52009416	1889	1889	1889	1889	0
444	20240927	115200	52009416	1889	1889	1889	1889	0
445	20240927	115100	52009416	1889	1889	1889	1889	0
446	20240927	115000	52009416	1889	1889	1889	1889	0
447	20240927	114900	52009416	1889	1889	1889	1889	0
448	20240927	114800	52009416	1889	1889	1889	1889	0
449	20240927	114700	52009416	1889	1889	1889	1889	0
450	20240927	114600	52009416	1889	1889	1889	1889	0
451	20240927	114500	52009416	1889	1889	1889	1889	0
452	20240927	114400	52009416	1889	1889	1889	1889	0
453	20240927	114300	52009416	1889	1889	1889	1889	0
454	20240927	114200	52009416	1889	1889	1889	1889	0
455	20240927	114100	52009416	1889	1889	1889	1889	0
456	20240927	114000	52009416	1889	1889	1889	1889	0
457	20240927	113900	52009416	1889	1879	1889	1875	902
458	20240927	113800	50316812	1889	1889	1889	1889	0
459	20240927	113700	50316812	1889	1889	1889	1889	0
460	20240927	113600	50316812	1889	1889	1889	1889	0
461	20240927	113500	50316812	1889	1889	1889	1889	0
462	20240927	113400	50316812	1889	1889	1889	1889	0
463	20240927	113300	50316812	1889	1889	1889	1889	0
464	20240927	113200	50316812	1889	1889	1889	1889	0
465	20240927	113100	50316812	1889	1889	1889	1889	0
466	20240927	113000	50316812	1889	1889	1889	1889	0
467	20240927	112900	50316812	1889	1889	1889	1889	1
468	20240927	112800	50314923	1878	1878	1878	1876	1331
469	20240927	112700	47816563	1877	1878	1878	1877	299
470	20240927	112600	47255042	1890	1890	1890	1890	0
471	20240927	112500	47255042	1890	1890	1890	1890	0
472	20240927	112400	47255042	1890	1890	1890	1890	0
473	20240927	112300	47255042	1890	1890	1890	1890	0
474	20240927	112200	47255042	1890	1890	1890	1890	0
475	20240927	112100	47255042	1890	1890	1890	1890	0
476	20240927	112000	47255042	1890	1890	1890	1890	0
477	20240927	111900	47255042	1890	1890	1890	1890	1
478	20240927	111800	47253152	1878	1878	1878	1878	0
479	20240927	111700	47253152	1878	1878	1878	1878	0
480	20240927	111600	47253152	1878	1878	1878	1878	0
481	20240927	111500	47253152	1878	1878	1878	1878	0
482	20240927	111400	47253152	1878	1878	1878	1878	0
483	20240927	111300	47253152	1878	1879	1879	1878	60
484	20240927	111200	47140422	1891	1891	1891	1891	0
485	20240927	111100	47140422	1891	1891	1891	1891	0
486	20240927	111000	47140422	1891	1891	1891	1891	0
487	20240927	110900	47140422	1891	1891	1891	1891	0
488	20240927	110800	47140422	1891	1891	1891	1891	0
489	20240927	110700	47140422	1891	1890	1891	1890	11
490	20240927	110600	47119631	1890	1890	1890	1890	28
491	20240927	110500	47066711	1891	1891	1891	1891	0
492	20240927	110400	47066711	1891	1891	1891	1891	0
493	20240927	110300	47066711	1891	1891	1891	1891	0
494	20240927	110200	47066711	1891	1891	1891	1891	0
495	20240927	110100	47066711	1891	1889	1891	1889	250
496	20240927	110000	46593977	1891	1891	1891	1891	0
497	20240927	105900	46593977	1891	1891	1891	1891	0
498	20240927	105800	46593977	1891	1891	1891	1891	0
499	20240927	105700	46593977	1891	1888	1891	1888	3
500	20240927	105600	46588310	1891	1891	1891	1891	0
501	20240927	105500	46588310	1891	1891	1891	1891	0
502	20240927	105400	46588310	1891	1891	1891	1891	0
503	20240927	105300	46588310	1891	1891	1891	1891	10
504	20240927	105200	46569400	1891	1891	1891	1891	0
505	20240927	105100	46569400	1891	1891	1891	1891	0
506	20240927	105000	46569400	1891	1891	1891	1891	1
507	20240927	104900	46567509	1891	1891	1891	1891	0
508	20240927	104800	46567509	1891	1891	1891	1891	0
509	20240927	104700	46567509	1891	1891	1891	1891	0
510	20240927	104600	46567509	1891	1891	1891	1891	0
511	20240927	104500	46567509	1891	1891	1891	1891	0
512	20240927	104400	46567509	1891	1891	1891	1891	0
513	20240927	104300	46567509	1891	1891	1891	1891	0
514	20240927	104200	46567509	1891	1891	1891	1891	1
515	20240927	104100	46565618	1875	1875	1875	1875	0
516	20240927	104000	46565618	1875	1875	1875	1875	0
517	20240927	103900	46565618	1875	1880	1880	1875	2100
518	20240927	103800	42625168	1880	1886	1886	1880	1000
519	20240927	103700	40744777	1887	1887	1887	1887	0
520	20240927	103600	40744777	1887	1887	1887	1887	0
521	20240927	103500	40744777	1887	1887	1887	1887	0
522	20240927	103400	40744777	1887	1887	1887	1887	10
523	20240927	103300	40725907	1888	1889	1889	1888	2
524	20240927	103200	40722130	1890	1890	1890	1890	12
525	20240927	103100	40699450	1884	1884	1884	1884	0
526	20240927	103000	40699450	1884	1887	1887	1884	1400
527	20240927	102900	38061704	1887	1887	1887	1887	0
528	20240927	102800	38061704	1887	1888	1888	1887	8
529	20240927	102700	38046603	1889	1891	1891	1889	108
530	20240927	102600	37842527	1893	1893	1893	1893	0
531	20240927	102500	37842527	1893	1893	1893	1893	0
532	20240927	102400	37842527	1893	1893	1893	1893	0
533	20240927	102300	37842527	1893	1893	1893	1893	110
534	20240927	102200	37634297	1898	1898	1898	1898	3
535	20240927	102100	37628603	1893	1897	1897	1893	7091
536	20240927	102000	24190556	1897	1897	1897	1897	0
537	20240927	101900	24190556	1897	1897	1897	1897	0
538	20240927	101800	24190556	1897	1898	1898	1897	227
539	20240927	101700	23759932	1898	1898	1898	1898	6
540	20240927	101600	23748544	1899	1899	1899	1899	0
541	20240927	101500	23748544	1899	1899	1899	1899	0
542	20240927	101400	23748544	1899	1899	1899	1899	0
543	20240927	101300	23748544	1899	1899	1899	1899	0
544	20240927	101200	23748544	1899	1899	1899	1899	0
545	20240927	101100	23748544	1899	1899	1899	1899	2
546	20240927	101000	23744746	1897	1897	1897	1897	0
547	20240927	100900	23744746	1897	1898	1898	1897	160
548	20240927	100800	23441225	1899	1899	1899	1899	2000
549	20240927	100700	19643225	1900	1900	1900	1900	0
550	20240927	100600	19643225	1900	1900	1900	1900	0
551	20240927	100500	19643225	1900	1900	1900	1900	0
552	20240927	100400	19643225	1900	1900	1900	1900	45
553	20240927	100300	19557725	1913	1913	1913	1913	0
554	20240927	100200	19557725	1913	1913	1913	1913	6
555	20240927	100100	19546247	1905	1905	1905	1905	0
556	20240927	100000	19546247	1905	1905	1905	1905	0
557	20240927	095900	19546247	1905	1905	1905	1905	0
558	20240927	095800	19546247	1905	1905	1905	1905	0
559	20240927	095700	19546247	1905	1905	1905	1905	0
560	20240927	095600	19546247	1905	1905	1905	1905	0
561	20240927	095500	19546247	1905	1905	1905	1905	44
562	20240927	095400	19462427	1915	1915	1915	1915	27
563	20240927	095300	19410722	1916	1913	1916	1905	84
564	20240927	095200	19250528	1905	1905	1905	1905	4
565	20240927	095100	19242908	1913	1899	1913	1895	544
566	20240927	095000	18211866	1905	1905	1905	1905	6
567	20240927	094900	18200436	1914	1914	1914	1914	0
568	20240927	094800	18200436	1914	1914	1914	1914	0
569	20240927	094700	18200436	1914	1914	1914	1914	0
570	20240927	094600	18200436	1914	1914	1914	1914	0
571	20240927	094500	18200436	1914	1914	1914	1914	1
572	20240927	094400	18198522	1915	1915	1915	1915	0
573	20240927	094300	18198522	1915	1915	1915	1915	0
574	20240927	094200	18198522	1915	1915	1915	1915	0
575	20240927	094100	18198522	1915	1915	1915	1915	2
576	20240927	094000	18194692	1916	1911	1916	1911	40
577	20240927	093900	18118142	1910	1907	1910	1907	3035
578	20240927	093800	12322240	1907	1897	1907	1897	340
579	20240927	093700	11676690	1897	1889	1897	1889	65
580	20240927	093600	11553881	1889	1889	1889	1889	307
581	20240927	093500	10973958	1890	1890	1890	1890	2
582	20240927	093400	10970178	1896	1896	1896	1896	0
583	20240927	093300	10970178	1896	1896	1896	1896	1
584	20240927	093200	10968282	1884	1896	1896	1884	1287
585	20240927	093100	8540322	1896	1896	1896	1896	130
586	20240927	093000	8293842	1897	1896	1897	1896	135
587	20240927	092900	8037878	1896	1894	1896	1894	98
588	20240927	092800	7852258	1897	1897	1897	1897	3
589	20240927	092700	7846567	1897	1891	1897	1886	111
590	20240927	092600	7637141	1897	1897	1897	1897	0
591	20240927	092500	7637141	1897	1897	1897	1897	0
592	20240927	092400	7637141	1897	1897	1897	1897	1
593	20240927	092300	7635244	1897	1897	1897	1897	0
594	20240927	092200	7635244	1897	1897	1897	1897	0
595	20240927	092100	7635244	1897	1897	1897	1897	10
596	20240927	092000	7616274	1897	1897	1897	1897	1
597	20240927	091900	7614377	1894	1894	1894	1894	778
598	20240927	091800	6140845	1894	1894	1894	1894	8
599	20240927	091700	6125693	1892	1892	1892	1892	132
600	20240927	091600	5875949	1894	1894	1894	1894	0
601	20240927	091500	5875949	1894	1894	1894	1894	0
602	20240927	091400	5875949	1894	1894	1894	1894	0
603	20240927	091300	5875949	1894	1894	1894	1894	0
604	20240927	091200	5875949	1894	1894	1894	1894	0
605	20240927	091100	5875949	1894	1882	1894	1882	36
606	20240927	091000	5808185	1882	1884	1884	1882	2133
607	20240927	090900	1791679	1897	1897	1897	1897	0
608	20240927	090800	1791679	1897	1897	1897	1897	0
609	20240927	090700	1791679	1897	1897	1897	1897	0
610	20240927	090600	1791679	1897	1897	1897	1897	0
611	20240927	090500	1791679	1897	1897	1897	1897	0
612	20240927	090400	1791679	1897	1897	1897	1897	0
613	20240927	090300	1791679	1897	1897	1897	1897	0
614	20240927	090200	1791679	1897	1897	1897	1897	0
615	20240927	090100	1791679	1897	1897	1897	1897	0
616	20240927	090000	1791679	1897	1882	1897	1882	952