KissMeData/080420/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195500	3375388	1923	1923	1923	1923	489
3	20240925	195400	3375388	1923	1923	1923	1923	0
4	20240925	195300	3375388	1923	1923	1923	1923	0
5	20240925	195200	3375388	1923	1923	1923	1923	0
6	20240925	195100	3375388	1923	1923	1923	1923	0
7	20240925	195000	3375388	1923	1923	1923	1923	0
8	20240925	194900	3375388	1923	1923	1923	1923	0
9	20240925	194800	3375388	1923	1923	1923	1923	0
10	20240925	194700	3375388	1923	1923	1923	1923	0
11	20240925	194600	3375388	1923	1923	1923	1923	0
12	20240925	194500	3375388	1923	1923	1923	1923	0
13	20240925	194400	3375388	1923	1923	1923	1923	0
14	20240925	194300	3375388	1923	1923	1923	1923	0
15	20240925	194200	3375388	1923	1923	1923	1923	0
16	20240925	194100	3375388	1923	1923	1923	1923	0
17	20240925	194000	3375388	1923	1923	1923	1923	0
18	20240925	193900	3375388	1923	1923	1923	1923	0
19	20240925	193800	3375388	1923	1923	1923	1923	0
20	20240925	193700	3375388	1923	1923	1923	1923	0
21	20240925	193600	3375388	1923	1923	1923	1923	0
22	20240925	193500	3375388	1923	1923	1923	1923	0
23	20240925	193400	3375388	1923	1923	1923	1923	0
24	20240925	193300	3375388	1923	1923	1923	1923	0
25	20240925	193200	3375388	1923	1923	1923	1923	0
26	20240925	193100	3375388	1923	1923	1923	1923	0
27	20240925	193000	3375388	1923	1923	1923	1923	0
28	20240925	192900	3375388	1923	1923	1923	1923	0
29	20240925	192800	3375388	1923	1923	1923	1923	0
30	20240925	192700	3375388	1923	1923	1923	1923	0
31	20240925	192600	3375388	1923	1923	1923	1923	0
32	20240925	192500	3375388	1923	1923	1923	1923	489
33	20240925	192400	3375388	1923	1923	1923	1923	0
34	20240925	192300	3375388	1923	1923	1923	1923	0
35	20240925	192200	3375388	1923	1923	1923	1923	0
36	20240925	192100	3375388	1923	1923	1923	1923	0
37	20240925	192000	3375388	1923	1923	1923	1923	0
38	20240925	191900	3375388	1923	1923	1923	1923	0
39	20240925	191800	3375388	1923	1923	1923	1923	0
40	20240925	191700	3375388	1923	1923	1923	1923	0
41	20240925	191600	3375388	1923	1923	1923	1923	0
42	20240925	191500	3375388	1923	1923	1923	1923	0
43	20240925	191400	3375388	1923	1923	1923	1923	0
44	20240925	191300	3375388	1923	1923	1923	1923	0
45	20240925	191200	3375388	1923	1923	1923	1923	0
46	20240925	191100	3375388	1923	1923	1923	1923	0
47	20240925	191000	3375388	1923	1923	1923	1923	0
48	20240925	190900	3375388	1923	1923	1923	1923	0
49	20240925	190800	3375388	1923	1923	1923	1923	0
50	20240925	190700	3375388	1923	1923	1923	1923	0
51	20240925	190600	3375388	1923	1923	1923	1923	0
52	20240925	190500	3375388	1923	1923	1923	1923	0
53	20240925	190400	3375388	1923	1923	1923	1923	0
54	20240925	190300	3375388	1923	1923	1923	1923	0
55	20240925	190200	3375388	1923	1923	1923	1923	0
56	20240925	190100	3375388	1923	1923	1923	1923	0
57	20240925	190000	3375388	1923	1923	1923	1923	0
58	20240925	185900	3375388	1923	1923	1923	1923	0
59	20240925	185800	3375388	1923	1923	1923	1923	0
60	20240925	185700	3375388	1923	1923	1923	1923	0
61	20240925	185600	3375388	1923	1923	1923	1923	0
62	20240925	185500	3375388	1923	1923	1923	1923	489
63	20240925	185400	3375388	1923	1923	1923	1923	0
64	20240925	185300	3375388	1923	1923	1923	1923	0
65	20240925	185200	3375388	1923	1923	1923	1923	0
66	20240925	185100	3375388	1923	1923	1923	1923	0
67	20240925	185000	3375388	1923	1923	1923	1923	0
68	20240925	184900	3375388	1923	1923	1923	1923	0
69	20240925	184800	3375388	1923	1923	1923	1923	0
70	20240925	184700	3375388	1923	1923	1923	1923	0
71	20240925	184600	3375388	1923	1923	1923	1923	0
72	20240925	184500	3375388	1923	1923	1923	1923	0
73	20240925	184400	3375388	1923	1923	1923	1923	0
74	20240925	184300	3375388	1923	1923	1923	1923	0
75	20240925	184200	3375388	1923	1923	1923	1923	0
76	20240925	184100	3375388	1923	1923	1923	1923	0
77	20240925	184000	3375388	1923	1923	1923	1923	0
78	20240925	183900	3375388	1923	1923	1923	1923	0
79	20240925	183800	3375388	1923	1923	1923	1923	0
80	20240925	183700	3375388	1923	1923	1923	1923	0
81	20240925	183600	3375388	1923	1923	1923	1923	0
82	20240925	183500	3375388	1923	1923	1923	1923	0
83	20240925	183400	3375388	1923	1923	1923	1923	0
84	20240925	183300	3375388	1923	1923	1923	1923	0
85	20240925	183200	3375388	1923	1923	1923	1923	0
86	20240925	183100	3375388	1923	1923	1923	1923	0
87	20240925	183000	3375388	1923	1923	1923	1923	0
88	20240925	182900	3375388	1923	1923	1923	1923	0
89	20240925	182800	3375388	1923	1923	1923	1923	0
90	20240925	182700	3375388	1923	1923	1923	1923	0
91	20240925	182600	3375388	1923	1923	1923	1923	0
92	20240925	182500	3375388	1923	1923	1923	1923	489
93	20240925	182400	3375388	1923	1923	1923	1923	0
94	20240925	182300	3375388	1923	1923	1923	1923	0
95	20240925	182200	3375388	1923	1923	1923	1923	0
96	20240925	182100	3375388	1923	1923	1923	1923	0
97	20240925	182000	3375388	1923	1923	1923	1923	0
98	20240925	181900	3375388	1923	1923	1923	1923	0
99	20240925	181800	3375388	1923	1923	1923	1923	0
100	20240925	181700	3375388	1923	1923	1923	1923	0
101	20240925	181600	3375388	1923	1923	1923	1923	0
102	20240925	181500	3375388	1923	1923	1923	1923	0
103	20240925	181400	3375388	1923	1923	1923	1923	0
104	20240925	181300	3375388	1923	1923	1923	1923	0
105	20240925	181200	3375388	1923	1923	1923	1923	0
106	20240925	181100	3375388	1923	1923	1923	1923	0
107	20240925	181000	3375388	1923	1923	1923	1923	0
108	20240925	180900	3375388	1923	1923	1923	1923	0
109	20240925	180800	3375388	1923	1923	1923	1923	0
110	20240925	180700	3375388	1923	1923	1923	1923	0
111	20240925	180600	3375388	1923	1923	1923	1923	0
112	20240925	180500	3375388	1923	1923	1923	1923	0
113	20240925	180400	3375388	1923	1923	1923	1923	0
114	20240925	180300	3375388	1923	1923	1923	1923	0
115	20240925	180200	3375388	1923	1923	1923	1923	0
116	20240925	180100	3375388	1923	1923	1923	1923	0
117	20240925	180000	3375388	1923	1923	1923	1923	0
118	20240925	175900	3375388	1923	1923	1923	1923	0
119	20240925	175800	3375388	1923	1923	1923	1923	0
120	20240925	175700	3375388	1923	1923	1923	1923	0
121	20240925	175600	3375388	1923	1923	1923	1923	0
122	20240925	175500	3375388	1923	1923	1923	1923	489
123	20240925	175400	3375388	1923	1923	1923	1923	0
124	20240925	175300	3375388	1923	1923	1923	1923	0
125	20240925	175200	3375388	1923	1923	1923	1923	0
126	20240925	175100	3375388	1923	1923	1923	1923	0
127	20240925	175000	3375388	1923	1923	1923	1923	0
128	20240925	174900	3375388	1923	1923	1923	1923	0
129	20240925	174800	3375388	1923	1923	1923	1923	0
130	20240925	174700	3375388	1923	1923	1923	1923	0
131	20240925	174600	3375388	1923	1923	1923	1923	0
132	20240925	174500	3375388	1923	1923	1923	1923	0
133	20240925	174400	3375388	1923	1923	1923	1923	0
134	20240925	174300	3375388	1923	1923	1923	1923	0
135	20240925	174200	3375388	1923	1923	1923	1923	0
136	20240925	174100	3375388	1923	1923	1923	1923	0
137	20240925	174000	3375388	1923	1923	1923	1923	0
138	20240925	173900	3375388	1923	1923	1923	1923	0
139	20240925	173800	3375388	1923	1923	1923	1923	0
140	20240925	173700	3375388	1923	1923	1923	1923	0
141	20240925	173600	3375388	1923	1923	1923	1923	0
142	20240925	173500	3375388	1923	1923	1923	1923	0
143	20240925	173400	3375388	1923	1923	1923	1923	0
144	20240925	173300	3375388	1923	1923	1923	1923	0
145	20240925	173200	3375388	1923	1923	1923	1923	0
146	20240925	173100	3375388	1923	1923	1923	1923	0
147	20240925	173000	3375388	1923	1923	1923	1923	0
148	20240925	172900	3375388	1923	1923	1923	1923	0
149	20240925	172800	3375388	1923	1923	1923	1923	0
150	20240925	172700	3375388	1923	1923	1923	1923	0
151	20240925	172600	3375388	1923	1923	1923	1923	0
152	20240925	172500	3375388	1923	1923	1923	1923	489
153	20240925	172400	3375388	1923	1923	1923	1923	0
154	20240925	172300	3375388	1923	1923	1923	1923	0
155	20240925	172200	3375388	1923	1923	1923	1923	0
156	20240925	172100	3375388	1923	1923	1923	1923	0
157	20240925	172000	3375388	1923	1923	1923	1923	0
158	20240925	171900	3375388	1923	1923	1923	1923	0
159	20240925	171800	3375388	1923	1923	1923	1923	0
160	20240925	171700	3375388	1923	1923	1923	1923	0
161	20240925	171600	3375388	1923	1923	1923	1923	0
162	20240925	171500	3375388	1923	1923	1923	1923	0
163	20240925	171400	3375388	1923	1923	1923	1923	0
164	20240925	171300	3375388	1923	1923	1923	1923	0
165	20240925	171200	3375388	1923	1923	1923	1923	0
166	20240925	171100	3375388	1923	1923	1923	1923	0
167	20240925	171000	3375388	1923	1923	1923	1923	0
168	20240925	170900	3375388	1923	1923	1923	1923	0
169	20240925	170800	3375388	1923	1923	1923	1923	0
170	20240925	170700	3375388	1923	1923	1923	1923	0
171	20240925	170600	3375388	1923	1923	1923	1923	0
172	20240925	170500	3375388	1923	1923	1923	1923	0
173	20240925	170400	3375388	1923	1923	1923	1923	0
174	20240925	170300	3375388	1923	1923	1923	1923	0
175	20240925	170200	3375388	1923	1923	1923	1923	0
176	20240925	170100	3375388	1923	1923	1923	1923	0
177	20240925	170000	3375388	1923	1923	1923	1923	0
178	20240925	165900	3375388	1923	1923	1923	1923	0
179	20240925	165800	3375388	1923	1923	1923	1923	0
180	20240925	165700	3375388	1923	1923	1923	1923	0
181	20240925	165600	3375388	1923	1923	1923	1923	0
182	20240925	165500	3375388	1923	1923	1923	1923	489
183	20240925	165400	3375388	1923	1923	1923	1923	0
184	20240925	165300	3375388	1923	1923	1923	1923	0
185	20240925	165200	3375388	1923	1923	1923	1923	0
186	20240925	165100	3375388	1923	1923	1923	1923	0
187	20240925	165000	3375388	1923	1923	1923	1923	0
188	20240925	164900	3375388	1923	1923	1923	1923	0
189	20240925	164800	3375388	1923	1923	1923	1923	0
190	20240925	164700	3375388	1923	1923	1923	1923	0
191	20240925	164600	3375388	1923	1923	1923	1923	0
192	20240925	164500	3375388	1923	1923	1923	1923	0
193	20240925	164400	3375388	1923	1923	1923	1923	0
194	20240925	164300	3375388	1923	1923	1923	1923	0
195	20240925	164200	3375388	1923	1923	1923	1923	0
196	20240925	164100	3375388	1923	1923	1923	1923	0
197	20240925	164000	3375388	1923	1923	1923	1923	0
198	20240925	163900	3375388	1923	1923	1923	1923	0
199	20240925	163800	3375388	1923	1923	1923	1923	0
200	20240925	163700	3375388	1923	1923	1923	1923	0
201	20240925	163600	3375388	1923	1923	1923	1923	0
202	20240925	163500	3375388	1923	1923	1923	1923	0
203	20240925	163400	3375388	1923	1923	1923	1923	0
204	20240925	163300	3375388	1923	1923	1923	1923	0
205	20240925	163200	3375388	1923	1923	1923	1923	0
206	20240925	163100	3375388	1923	1923	1923	1923	0
207	20240925	163000	3375388	1923	1923	1923	1923	0
208	20240925	162900	3375388	1923	1923	1923	1923	0
209	20240925	162800	3375388	1923	1923	1923	1923	0
210	20240925	162700	3375388	1923	1923	1923	1923	0
211	20240925	162600	3375388	1923	1923	1923	1923	0
212	20240925	162500	3375388	1923	1923	1923	1923	489
213	20240925	162400	3375388	1923	1923	1923	1923	0
214	20240925	162300	3375388	1923	1923	1923	1923	0
215	20240925	162200	3375388	1923	1923	1923	1923	0
216	20240925	162100	3375388	1923	1923	1923	1923	0
217	20240925	162000	3375388	1923	1923	1923	1923	0
218	20240925	161900	3375388	1923	1923	1923	1923	0
219	20240925	161800	3375388	1923	1923	1923	1923	0
220	20240925	161700	3375388	1923	1923	1923	1923	0
221	20240925	161600	3375388	1923	1923	1923	1923	0
222	20240925	161500	3375388	1923	1923	1923	1923	0
223	20240925	161400	3375388	1923	1923	1923	1923	0
224	20240925	161300	3375388	1923	1923	1923	1923	0
225	20240925	161200	3375388	1923	1923	1923	1923	0
226	20240925	161100	3375388	1923	1923	1923	1923	0
227	20240925	161000	3375388	1923	1923	1923	1923	0
228	20240925	160900	3375388	1923	1923	1923	1923	0
229	20240925	160800	3375388	1923	1923	1923	1923	0
230	20240925	160700	3375388	1923	1923	1923	1923	0
231	20240925	160600	3375388	1923	1923	1923	1923	0
232	20240925	160500	3375388	1923	1923	1923	1923	0
233	20240925	160400	3375388	1923	1923	1923	1923	0
234	20240925	160300	3375388	1923	1923	1923	1923	0
235	20240925	160200	3375388	1923	1923	1923	1923	0
236	20240925	160100	3375388	1923	1923	1923	1923	0
237	20240925	160000	3375388	1923	1923	1923	1923	0
238	20240925	155900	3375388	1923	1923	1923	1923	0
239	20240925	155800	3375388	1923	1923	1923	1923	0
240	20240925	155700	3375388	1923	1923	1923	1923	0
241	20240925	155600	3375388	1923	1923	1923	1923	0
242	20240925	155500	3375388	1923	1923	1923	1923	489
243	20240925	155400	3375388	1923	1923	1923	1923	0
244	20240925	155300	3375388	1923	1923	1923	1923	0
245	20240925	155200	3375388	1923	1923	1923	1923	0
246	20240925	155100	3375388	1923	1923	1923	1923	0
247	20240925	155000	3375388	1923	1923	1923	1923	0
248	20240925	154900	3375388	1923	1923	1923	1923	0
249	20240925	154800	3375388	1923	1923	1923	1923	0
250	20240925	154700	3375388	1923	1923	1923	1923	0
251	20240925	154600	3375388	1923	1923	1923	1923	0
252	20240925	154500	3375388	1923	1923	1923	1923	0
253	20240925	154400	3375388	1923	1923	1923	1923	0
254	20240925	154300	3375388	1923	1923	1923	1923	0
255	20240925	154200	3375388	1923	1923	1923	1923	0
256	20240925	154100	3375388	1923	1923	1923	1923	0
257	20240925	154000	3375388	1923	1923	1923	1923	0
258	20240925	153900	3375388	1923	1923	1923	1923	0
259	20240925	153800	3375388	1923	1923	1923	1923	0
260	20240925	153700	3375388	1923	1923	1923	1923	0
261	20240925	153600	3375388	1923	1923	1923	1923	0
262	20240925	153500	3375388	1923	1923	1923	1923	0
263	20240925	153400	3375388	1923	1923	1923	1923	0
264	20240925	153300	3375388	1923	1923	1923	1923	0
265	20240925	153200	3375388	1923	1923	1923	1923	0
266	20240925	153100	3375388	1923	1923	1923	1923	0
267	20240925	153000	3375388	1923	1923	1923	1923	489
268	20240925	152900	2435041	1923	1923	1923	1923	0
269	20240925	152800	2435041	1923	1923	1923	1923	0
270	20240925	152700	2435041	1923	1923	1923	1923	0
271	20240925	152600	2435041	1923	1923	1923	1923	0
272	20240925	152500	2435041	1923	1923	1923	1923	0
273	20240925	152400	2435041	1923	1923	1923	1923	0
274	20240925	152300	2435041	1923	1923	1923	1923	0
275	20240925	152200	2435041	1923	1923	1923	1923	0
276	20240925	152100	2435041	1923	1923	1923	1923	0
277	20240925	152000	2435041	1923	1923	1923	1923	0
278	20240925	151900	2435041	1923	1923	1923	1923	5
279	20240925	151800	2425426	1923	1923	1923	1923	0
280	20240925	151700	2425426	1923	1923	1923	1923	0
281	20240925	151600	2425426	1923	1923	1923	1923	0
282	20240925	151500	2425426	1923	1923	1923	1923	212
283	20240925	151400	2017750	1922	1922	1922	1922	0
284	20240925	151300	2017750	1922	1923	1923	1922	2
285	20240925	151200	2013905	1925	1925	1925	1925	0
286	20240925	151100	2013905	1925	1925	1925	1923	3
287	20240925	151000	2008132	1924	1924	1924	1924	5
288	20240925	150900	1998512	1925	1925	1925	1925	0
289	20240925	150800	1998512	1925	1925	1925	1925	0
290	20240925	150700	1998512	1925	1925	1925	1925	0
291	20240925	150600	1998512	1925	1925	1925	1925	0
292	20240925	150500	1998512	1925	1925	1925	1925	0
293	20240925	150400	1998512	1925	1925	1925	1925	0
294	20240925	150300	1998512	1925	1925	1925	1925	0
295	20240925	150200	1998512	1925	1925	1925	1925	0
296	20240925	150100	1998512	1925	1925	1925	1925	0
297	20240925	150000	1998512	1925	1925	1925	1925	0
298	20240925	145900	1998512	1925	1925	1925	1925	0
299	20240925	145800	1998512	1925	1925	1925	1925	0
300	20240925	145700	1998512	1925	1925	1925	1925	0
301	20240925	145600	1998512	1925	1925	1925	1925	0
302	20240925	145500	1998512	1925	1925	1925	1925	0
303	20240925	145400	1998512	1925	1925	1925	1925	0
304	20240925	145300	1998512	1925	1925	1925	1925	0
305	20240925	145200	1998512	1925	1925	1925	1925	0
306	20240925	145100	1998512	1925	1925	1925	1925	0
307	20240925	145000	1998512	1925	1925	1925	1925	0
308	20240925	144900	1998512	1925	1925	1925	1925	0
309	20240925	144800	1998512	1925	1925	1925	1925	0
310	20240925	144700	1998512	1925	1925	1925	1925	0
311	20240925	144600	1998512	1925	1925	1925	1925	0
312	20240925	144500	1998512	1925	1925	1925	1925	0
313	20240925	144400	1998512	1925	1925	1925	1925	0
314	20240925	144300	1998512	1925	1925	1925	1925	0
315	20240925	144200	1998512	1925	1925	1925	1925	0
316	20240925	144100	1998512	1925	1925	1925	1925	0
317	20240925	144000	1998512	1925	1925	1925	1925	0
318	20240925	143900	1998512	1925	1925	1925	1925	0
319	20240925	143800	1998512	1925	1925	1925	1925	0
320	20240925	143700	1998512	1925	1925	1925	1925	0
321	20240925	143600	1998512	1925	1925	1925	1925	0
322	20240925	143500	1998512	1925	1925	1925	1925	0
323	20240925	143400	1998512	1925	1925	1925	1925	0
324	20240925	143300	1998512	1925	1925	1925	1925	0
325	20240925	143200	1998512	1925	1925	1925	1925	0
326	20240925	143100	1998512	1925	1925	1925	1925	0
327	20240925	143000	1998512	1925	1925	1925	1925	0
328	20240925	142900	1998512	1925	1925	1925	1925	1
329	20240925	142800	1996587	1925	1925	1925	1925	0
330	20240925	142700	1996587	1925	1925	1925	1925	0
331	20240925	142600	1996587	1925	1925	1925	1925	0
332	20240925	142500	1996587	1925	1925	1925	1925	0
333	20240925	142400	1996587	1925	1925	1925	1925	0
334	20240925	142300	1996587	1925	1925	1925	1925	0
335	20240925	142200	1996587	1925	1925	1925	1925	0
336	20240925	142100	1996587	1925	1925	1925	1925	0
337	20240925	142000	1996587	1925	1925	1925	1925	0
338	20240925	141900	1996587	1925	1925	1925	1925	0
339	20240925	141800	1996587	1925	1925	1925	1925	1
340	20240925	141700	1994662	1925	1925	1925	1925	0
341	20240925	141600	1994662	1925	1925	1925	1925	0
342	20240925	141500	1994662	1925	1925	1925	1925	7
343	20240925	141400	1981187	1928	1928	1928	1928	0
344	20240925	141300	1981187	1928	1928	1928	1928	0
345	20240925	141200	1981187	1928	1928	1928	1928	0
346	20240925	141100	1981187	1928	1928	1928	1928	0
347	20240925	141000	1981187	1928	1928	1928	1928	0
348	20240925	140900	1981187	1928	1928	1928	1928	0
349	20240925	140800	1981187	1928	1928	1928	1928	0
350	20240925	140700	1981187	1928	1928	1928	1928	0
351	20240925	140600	1981187	1928	1928	1928	1928	0
352	20240925	140500	1981187	1928	1928	1928	1928	0
353	20240925	140400	1981187	1928	1928	1928	1928	0
354	20240925	140300	1981187	1928	1928	1928	1928	0
355	20240925	140200	1981187	1928	1928	1928	1928	0
356	20240925	140100	1981187	1928	1928	1928	1928	0
357	20240925	140000	1981187	1928	1928	1928	1928	50
358	20240925	135900	1884787	1928	1928	1928	1928	0
359	20240925	135800	1884787	1928	1928	1928	1928	0
360	20240925	135700	1884787	1928	1928	1928	1928	0
361	20240925	135600	1884787	1928	1928	1928	1928	40
362	20240925	135500	1807667	1925	1925	1925	1925	0
363	20240925	135400	1807667	1925	1925	1925	1925	0
364	20240925	135300	1807667	1925	1925	1925	1925	0
365	20240925	135200	1807667	1925	1925	1925	1925	0
366	20240925	135100	1807667	1925	1925	1925	1925	0
367	20240925	135000	1807667	1925	1925	1925	1925	0
368	20240925	134900	1807667	1925	1925	1925	1925	0
369	20240925	134800	1807667	1925	1925	1925	1925	0
370	20240925	134700	1807667	1925	1925	1925	1925	0
371	20240925	134600	1807667	1925	1925	1925	1925	0
372	20240925	134500	1807667	1925	1925	1925	1925	0
373	20240925	134400	1807667	1925	1925	1925	1925	0
374	20240925	134300	1807667	1925	1925	1925	1925	0
375	20240925	134200	1807667	1925	1925	1925	1925	0
376	20240925	134100	1807667	1925	1925	1925	1925	0
377	20240925	134000	1807667	1925	1925	1925	1925	0
378	20240925	133900	1807667	1925	1925	1925	1925	0
379	20240925	133800	1807667	1925	1925	1925	1925	0
380	20240925	133700	1807667	1925	1925	1925	1925	0
381	20240925	133600	1807667	1925	1925	1925	1925	0
382	20240925	133500	1807667	1925	1925	1925	1925	0
383	20240925	133400	1807667	1925	1925	1925	1925	0
384	20240925	133300	1807667	1925	1925	1925	1925	0
385	20240925	133200	1807667	1925	1925	1925	1925	0
386	20240925	133100	1807667	1925	1925	1925	1925	0
387	20240925	133000	1807667	1925	1925	1925	1925	0
388	20240925	132900	1807667	1925	1925	1925	1925	0
389	20240925	132800	1807667	1925	1925	1925	1925	0
390	20240925	132700	1807667	1925	1925	1925	1925	0
391	20240925	132600	1807667	1925	1925	1925	1925	0
392	20240925	132500	1807667	1925	1925	1925	1925	0
393	20240925	132400	1807667	1925	1925	1925	1925	0
394	20240925	132300	1807667	1925	1925	1925	1925	0
395	20240925	132200	1807667	1925	1925	1925	1925	0
396	20240925	132100	1807667	1925	1925	1925	1925	0
397	20240925	132000	1807667	1925	1925	1925	1925	0
398	20240925	131900	1807667	1925	1925	1925	1925	0
399	20240925	131800	1807667	1925	1925	1925	1925	0
400	20240925	131700	1807667	1925	1925	1925	1925	0
401	20240925	131600	1807667	1925	1925	1925	1925	0
402	20240925	131500	1807667	1925	1925	1925	1925	0
403	20240925	131400	1807667	1925	1925	1925	1925	0
404	20240925	131300	1807667	1925	1925	1925	1925	0
405	20240925	131200	1807667	1925	1925	1925	1925	2
406	20240925	131100	1803817	1925	1925	1925	1925	0
407	20240925	131000	1803817	1925	1925	1925	1925	0
408	20240925	130900	1803817	1925	1925	1925	1925	0
409	20240925	130800	1803817	1925	1925	1925	1925	0
410	20240925	130700	1803817	1925	1925	1925	1925	0
411	20240925	130600	1803817	1925	1925	1925	1925	0
412	20240925	130500	1803817	1925	1925	1925	1925	0
413	20240925	130400	1803817	1925	1925	1925	1925	0
414	20240925	130300	1803817	1925	1925	1925	1925	0
415	20240925	130200	1803817	1925	1925	1925	1925	0
416	20240925	130100	1803817	1925	1925	1925	1925	0
417	20240925	130000	1803817	1925	1925	1925	1925	0
418	20240925	125900	1803817	1925	1925	1925	1925	0
419	20240925	125800	1803817	1925	1925	1925	1925	0
420	20240925	125700	1803817	1925	1925	1925	1925	0
421	20240925	125600	1803817	1925	1925	1925	1925	0
422	20240925	125500	1803817	1925	1925	1925	1925	0
423	20240925	125400	1803817	1925	1925	1925	1925	0
424	20240925	125300	1803817	1925	1925	1925	1925	0
425	20240925	125200	1803817	1925	1925	1925	1925	0
426	20240925	125100	1803817	1925	1925	1925	1925	0
427	20240925	125000	1803817	1925	1925	1925	1925	0
428	20240925	124900	1803817	1925	1925	1925	1925	0
429	20240925	124800	1803817	1925	1925	1925	1925	0
430	20240925	124700	1803817	1925	1925	1925	1925	0
431	20240925	124600	1803817	1925	1925	1925	1925	0
432	20240925	124500	1803817	1925	1925	1925	1925	0
433	20240925	124400	1803817	1925	1925	1925	1925	0
434	20240925	124300	1803817	1925	1925	1925	1925	0
435	20240925	124200	1803817	1925	1925	1925	1925	0
436	20240925	124100	1803817	1925	1925	1925	1925	0
437	20240925	124000	1803817	1925	1925	1925	1925	0
438	20240925	123900	1803817	1925	1925	1925	1925	0
439	20240925	123800	1803817	1925	1925	1925	1925	0
440	20240925	123700	1803817	1925	1925	1925	1925	0
441	20240925	123600	1803817	1925	1925	1925	1925	0
442	20240925	123500	1803817	1925	1925	1925	1925	49
443	20240925	123400	1709492	1930	1930	1930	1930	0
444	20240925	123300	1709492	1930	1930	1930	1930	0
445	20240925	123200	1709492	1930	1930	1930	1930	0
446	20240925	123100	1709492	1930	1930	1930	1930	0
447	20240925	123000	1709492	1930	1930	1930	1930	0
448	20240925	122900	1709492	1930	1930	1930	1930	0
449	20240925	122800	1709492	1930	1930	1930	1930	0
450	20240925	122700	1709492	1930	1930	1930	1930	0
451	20240925	122600	1709492	1930	1930	1930	1930	0
452	20240925	122500	1709492	1930	1930	1930	1930	0
453	20240925	122400	1709492	1930	1930	1930	1930	1
454	20240925	122300	1707562	1930	1930	1930	1930	0
455	20240925	122200	1707562	1930	1930	1930	1930	0
456	20240925	122100	1707562	1930	1930	1930	1930	0
457	20240925	122000	1707562	1930	1930	1930	1930	0
458	20240925	121900	1707562	1930	1930	1930	1930	0
459	20240925	121800	1707562	1930	1930	1930	1930	0
460	20240925	121700	1707562	1930	1930	1930	1930	0
461	20240925	121600	1707562	1930	1930	1930	1930	0
462	20240925	121500	1707562	1930	1930	1930	1930	0
463	20240925	121400	1707562	1930	1930	1930	1930	0
464	20240925	121300	1707562	1930	1930	1930	1930	0
465	20240925	121200	1707562	1930	1930	1930	1930	0
466	20240925	121100	1707562	1930	1930	1930	1930	0
467	20240925	121000	1707562	1930	1930	1930	1930	0
468	20240925	120900	1707562	1930	1930	1930	1930	0
469	20240925	120800	1707562	1930	1930	1930	1930	0
470	20240925	120700	1707562	1930	1930	1930	1930	0
471	20240925	120600	1707562	1930	1930	1930	1930	0
472	20240925	120500	1707562	1930	1930	1930	1930	0
473	20240925	120400	1707562	1930	1930	1930	1930	0
474	20240925	120300	1707562	1930	1930	1930	1930	0
475	20240925	120200	1707562	1930	1930	1930	1930	0
476	20240925	120100	1707562	1930	1930	1930	1930	0
477	20240925	120000	1707562	1930	1930	1930	1930	0
478	20240925	115900	1707562	1930	1930	1930	1930	0
479	20240925	115800	1707562	1930	1930	1930	1930	0
480	20240925	115700	1707562	1930	1930	1930	1930	0
481	20240925	115600	1707562	1930	1930	1930	1930	0
482	20240925	115500	1707562	1930	1930	1930	1930	0
483	20240925	115400	1707562	1930	1930	1930	1930	0
484	20240925	115300	1707562	1930	1930	1930	1930	0
485	20240925	115200	1707562	1930	1930	1930	1930	0
486	20240925	115100	1707562	1930	1930	1930	1930	0
487	20240925	115000	1707562	1930	1930	1930	1930	0
488	20240925	114900	1707562	1930	1930	1930	1930	0
489	20240925	114800	1707562	1930	1930	1930	1930	0
490	20240925	114700	1707562	1930	1930	1930	1930	0
491	20240925	114600	1707562	1930	1930	1930	1930	0
492	20240925	114500	1707562	1930	1930	1930	1930	0
493	20240925	114400	1707562	1930	1930	1930	1930	0
494	20240925	114300	1707562	1930	1930	1930	1930	0
495	20240925	114200	1707562	1930	1930	1930	1930	0
496	20240925	114100	1707562	1930	1930	1930	1930	2
497	20240925	114000	1703702	1928	1928	1928	1928	0
498	20240925	113900	1703702	1928	1928	1928	1928	0
499	20240925	113800	1703702	1928	1928	1928	1928	0
500	20240925	113700	1703702	1928	1928	1928	1928	0
501	20240925	113600	1703702	1928	1925	1928	1925	4
502	20240925	113500	1695999	1925	1925	1925	1925	2
503	20240925	113400	1692149	1925	1925	1925	1925	2
504	20240925	113300	1688299	1925	1925	1925	1925	5
505	20240925	113200	1678674	1925	1925	1925	1925	29
506	20240925	113100	1622849	1908	1908	1908	1908	0
507	20240925	113000	1622849	1908	1908	1908	1908	1
508	20240925	112900	1620941	1925	1925	1925	1925	0
509	20240925	112800	1620941	1925	1925	1925	1925	0
510	20240925	112700	1620941	1925	1925	1925	1925	0
511	20240925	112600	1620941	1925	1925	1925	1925	0
512	20240925	112500	1620941	1925	1925	1925	1925	0
513	20240925	112400	1620941	1925	1925	1925	1925	0
514	20240925	112300	1620941	1925	1925	1925	1925	0
515	20240925	112200	1620941	1925	1925	1925	1925	0
516	20240925	112100	1620941	1925	1925	1925	1925	0
517	20240925	112000	1620941	1925	1925	1925	1925	0
518	20240925	111900	1620941	1925	1925	1925	1925	0
519	20240925	111800	1620941	1925	1925	1925	1925	1
520	20240925	111700	1619016	1910	1910	1910	1910	0
521	20240925	111600	1619016	1910	1910	1910	1910	0
522	20240925	111500	1619016	1910	1910	1910	1910	0
523	20240925	111400	1619016	1910	1910	1910	1910	0
524	20240925	111300	1619016	1910	1910	1910	1910	0
525	20240925	111200	1619016	1910	1910	1910	1910	0
526	20240925	111100	1619016	1910	1910	1910	1910	0
527	20240925	111000	1619016	1910	1910	1910	1910	0
528	20240925	110900	1619016	1910	1910	1910	1910	0
529	20240925	110800	1619016	1910	1910	1910	1910	0
530	20240925	110700	1619016	1910	1910	1910	1910	0
531	20240925	110600	1619016	1910	1910	1910	1910	0
532	20240925	110500	1619016	1910	1910	1910	1910	0
533	20240925	110400	1619016	1910	1910	1910	1910	0
534	20240925	110300	1619016	1910	1910	1910	1910	0
535	20240925	110200	1619016	1910	1910	1910	1910	0
536	20240925	110100	1619016	1910	1910	1910	1910	18
537	20240925	110000	1584636	1910	1910	1910	1910	0
538	20240925	105900	1584636	1910	1910	1910	1910	0
539	20240925	105800	1584636	1910	1910	1910	1910	40
540	20240925	105700	1508236	1922	1922	1922	1922	0
541	20240925	105600	1508236	1922	1922	1922	1922	0
542	20240925	105500	1508236	1922	1922	1922	1922	0
543	20240925	105400	1508236	1922	1922	1922	1922	0
544	20240925	105300	1508236	1922	1922	1922	1922	20
545	20240925	105200	1469796	1922	1922	1922	1922	0
546	20240925	105100	1469796	1922	1922	1922	1922	0
547	20240925	105000	1469796	1922	1922	1922	1922	0
548	20240925	104900	1469796	1922	1922	1922	1922	0
549	20240925	104800	1469796	1922	1922	1922	1922	0
550	20240925	104700	1469796	1922	1922	1922	1922	0
551	20240925	104600	1469796	1922	1922	1922	1922	0
552	20240925	104500	1469796	1922	1922	1922	1922	0
553	20240925	104400	1469796	1922	1922	1922	1922	0
554	20240925	104300	1469796	1922	1922	1922	1922	0
555	20240925	104200	1469796	1922	1922	1922	1922	0
556	20240925	104100	1469796	1922	1922	1922	1922	0
557	20240925	104000	1469796	1922	1922	1922	1922	0
558	20240925	103900	1469796	1922	1922	1922	1922	0
559	20240925	103800	1469796	1922	1922	1922	1922	0
560	20240925	103700	1469796	1922	1922	1922	1922	1
561	20240925	103600	1467874	1922	1921	1922	1921	79
562	20240925	103500	1316041	1922	1922	1922	1922	0
563	20240925	103400	1316041	1922	1922	1922	1922	0
564	20240925	103300	1316041	1922	1922	1922	1922	0
565	20240925	103200	1316041	1922	1922	1922	1922	0
566	20240925	103100	1316041	1922	1922	1922	1922	0
567	20240925	103000	1316041	1922	1922	1922	1922	0
568	20240925	102900	1316041	1922	1922	1922	1922	0
569	20240925	102800	1316041	1922	1922	1922	1922	0
570	20240925	102700	1316041	1922	1922	1922	1922	0
571	20240925	102600	1316041	1922	1922	1922	1922	0
572	20240925	102500	1316041	1922	1922	1922	1922	0
573	20240925	102400	1316041	1922	1922	1922	1922	0
574	20240925	102300	1316041	1922	1922	1922	1922	0
575	20240925	102200	1316041	1922	1922	1922	1922	0
576	20240925	102100	1316041	1922	1922	1922	1922	0
577	20240925	102000	1316041	1922	1922	1922	1922	0
578	20240925	101900	1316041	1922	1922	1922	1922	0
579	20240925	101800	1316041	1922	1922	1922	1922	0
580	20240925	101700	1316041	1922	1922	1922	1922	0
581	20240925	101600	1316041	1922	1922	1922	1922	0
582	20240925	101500	1316041	1922	1922	1922	1922	0
583	20240925	101400	1316041	1922	1922	1922	1922	0
584	20240925	101300	1316041	1922	1922	1922	1922	0
585	20240925	101200	1316041	1922	1922	1922	1922	0
586	20240925	101100	1316041	1922	1922	1922	1922	0
587	20240925	101000	1316041	1922	1922	1922	1922	0
588	20240925	100900	1316041	1922	1922	1922	1922	0
589	20240925	100800	1316041	1922	1922	1922	1922	0
590	20240925	100700	1316041	1922	1922	1922	1922	0
591	20240925	100600	1316041	1922	1922	1922	1922	0
592	20240925	100500	1316041	1922	1922	1922	1922	0
593	20240925	100400	1316041	1922	1922	1922	1922	0
594	20240925	100300	1316041	1922	1922	1922	1922	0
595	20240925	100200	1316041	1922	1922	1922	1922	0
596	20240925	100100	1316041	1922	1922	1922	1922	0
597	20240925	100000	1316041	1922	1922	1922	1922	0
598	20240925	095900	1316041	1922	1922	1922	1922	6
599	20240925	095800	1304509	1922	1922	1922	1922	0
600	20240925	095700	1304509	1922	1922	1922	1922	0
601	20240925	095600	1304509	1922	1922	1922	1922	0
602	20240925	095500	1304509	1922	1922	1922	1922	0
603	20240925	095400	1304509	1922	1922	1922	1922	0
604	20240925	095300	1304509	1922	1922	1922	1922	0
605	20240925	095200	1304509	1922	1922	1922	1922	0
606	20240925	095100	1304509	1922	1922	1922	1922	0
607	20240925	095000	1304509	1922	1922	1922	1922	0
608	20240925	094900	1304509	1922	1916	1922	1916	3
609	20240925	094800	1298752	1897	1897	1897	1897	0
610	20240925	094700	1298752	1897	1897	1897	1897	0
611	20240925	094600	1298752	1897	1931	1931	1897	505
612	20240925	094500	336182	1931	1931	1931	1931	0
613	20240925	094400	336182	1931	1931	1931	1931	0
614	20240925	094300	336182	1931	1931	1931	1931	0
615	20240925	094200	336182	1931	1931	1931	1931	0
616	20240925	094100	336182	1931	1931	1931	1931	1
617	20240925	094000	334251	1912	1912	1912	1912	0
618	20240925	093900	334251	1912	1917	1917	1912	3
619	20240925	093800	328508	1933	1933	1933	1933	0
620	20240925	093700	328508	1933	1933	1933	1933	0
621	20240925	093600	328508	1933	1933	1933	1933	0
622	20240925	093500	328508	1933	1933	1933	1933	0
623	20240925	093400	328508	1933	1933	1933	1933	0
624	20240925	093300	328508	1933	1933	1933	1933	0
625	20240925	093200	328508	1933	1933	1933	1933	0
626	20240925	093100	328508	1933	1933	1933	1933	0
627	20240925	093000	328508	1933	1933	1933	1933	0
628	20240925	092900	328508	1933	1933	1933	1933	0
629	20240925	092800	328508	1933	1933	1933	1933	0
630	20240925	092700	328508	1933	1933	1933	1933	0
631	20240925	092600	328508	1933	1933	1933	1933	0
632	20240925	092500	328508	1933	1933	1933	1933	10
633	20240925	092400	309178	1934	1934	1934	1934	0
634	20240925	092300	309178	1934	1932	1934	1932	100
635	20240925	092200	115790	1934	1934	1934	1934	0
636	20240925	092100	115790	1934	1934	1934	1934	0
637	20240925	092000	115790	1934	1934	1934	1934	0
638	20240925	091900	115790	1934	1934	1934	1934	0
639	20240925	091800	115790	1934	1934	1934	1934	0
640	20240925	091700	115790	1934	1934	1934	1934	0
641	20240925	091600	115790	1934	1934	1934	1934	0
642	20240925	091500	115790	1934	1934	1934	1934	0
643	20240925	091400	115790	1934	1934	1934	1934	0
644	20240925	091300	115790	1934	1934	1934	1934	0
645	20240925	091200	115790	1934	1934	1934	1934	0
646	20240925	091100	115790	1934	1934	1934	1934	1
647	20240925	091000	113856	1934	1934	1934	1934	0
648	20240925	090900	113856	1934	1934	1934	1934	0
649	20240925	090800	113856	1934	1934	1934	1934	0
650	20240925	090700	113856	1934	1934	1934	1934	0
651	20240925	090600	113856	1934	1934	1934	1934	0
652	20240925	090500	113856	1934	1934	1934	1934	0
653	20240925	090400	113856	1934	1934	1934	1934	0
654	20240925	090300	113856	1934	1911	1934	1910	54
655	20240925	090200	9633	1929	1929	1929	1929	0
656	20240925	090100	9633	1929	1929	1929	1929	0
657	20240925	090000	9633	1929	1922	1929	1922	5