KissMeData/089230/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200100	46813610	1363	1363	1363	1363	150
3	20240924	200000	46813610	1363	1363	1363	1363	0
4	20240924	195900	46813610	1363	1363	1363	1363	0
5	20240924	195800	46813610	1363	1363	1363	1363	0
6	20240924	195700	46813610	1363	1363	1363	1363	0
7	20240924	195600	46813610	1363	1363	1363	1363	0
8	20240924	195500	46813610	1363	1363	1363	1363	0
9	20240924	195400	46813610	1363	1363	1363	1363	0
10	20240924	195300	46813610	1363	1363	1363	1363	0
11	20240924	195200	46813610	1363	1363	1363	1363	0
12	20240924	195100	46813610	1363	1363	1363	1363	0
13	20240924	195000	46813610	1363	1363	1363	1363	0
14	20240924	194900	46813610	1363	1363	1363	1363	0
15	20240924	194800	46813610	1363	1363	1363	1363	0
16	20240924	194700	46813610	1363	1363	1363	1363	0
17	20240924	194600	46813610	1363	1363	1363	1363	0
18	20240924	194500	46813610	1363	1363	1363	1363	0
19	20240924	194400	46813610	1363	1363	1363	1363	0
20	20240924	194300	46813610	1363	1363	1363	1363	0
21	20240924	194200	46813610	1363	1363	1363	1363	0
22	20240924	194100	46813610	1363	1363	1363	1363	0
23	20240924	194000	46813610	1363	1363	1363	1363	0
24	20240924	193900	46813610	1363	1363	1363	1363	0
25	20240924	193800	46813610	1363	1363	1363	1363	0
26	20240924	193700	46813610	1363	1363	1363	1363	0
27	20240924	193600	46813610	1363	1363	1363	1363	0
28	20240924	193500	46813610	1363	1363	1363	1363	0
29	20240924	193400	46813610	1363	1363	1363	1363	0
30	20240924	193300	46813610	1363	1363	1363	1363	0
31	20240924	193200	46813610	1363	1363	1363	1363	0
32	20240924	193100	46813610	1363	1363	1363	1363	150
33	20240924	193000	46813610	1363	1363	1363	1363	0
34	20240924	192900	46813610	1363	1363	1363	1363	0
35	20240924	192800	46813610	1363	1363	1363	1363	0
36	20240924	192700	46813610	1363	1363	1363	1363	0
37	20240924	192600	46813610	1363	1363	1363	1363	0
38	20240924	192500	46813610	1363	1363	1363	1363	0
39	20240924	192400	46813610	1363	1363	1363	1363	0
40	20240924	192300	46813610	1363	1363	1363	1363	0
41	20240924	192200	46813610	1363	1363	1363	1363	0
42	20240924	192100	46813610	1363	1363	1363	1363	0
43	20240924	192000	46813610	1363	1363	1363	1363	0
44	20240924	191900	46813610	1363	1363	1363	1363	0
45	20240924	191800	46813610	1363	1363	1363	1363	0
46	20240924	191700	46813610	1363	1363	1363	1363	0
47	20240924	191600	46813610	1363	1363	1363	1363	0
48	20240924	191500	46813610	1363	1363	1363	1363	0
49	20240924	191400	46813610	1363	1363	1363	1363	0
50	20240924	191300	46813610	1363	1363	1363	1363	0
51	20240924	191200	46813610	1363	1363	1363	1363	0
52	20240924	191100	46813610	1363	1363	1363	1363	0
53	20240924	191000	46813610	1363	1363	1363	1363	0
54	20240924	190900	46813610	1363	1363	1363	1363	0
55	20240924	190800	46813610	1363	1363	1363	1363	0
56	20240924	190700	46813610	1363	1363	1363	1363	0
57	20240924	190600	46813610	1363	1363	1363	1363	0
58	20240924	190500	46813610	1363	1363	1363	1363	0
59	20240924	190400	46813610	1363	1363	1363	1363	0
60	20240924	190300	46813610	1363	1363	1363	1363	0
61	20240924	190200	46813610	1363	1363	1363	1363	0
62	20240924	190100	46813610	1363	1363	1363	1363	150
63	20240924	190000	46813610	1363	1363	1363	1363	0
64	20240924	185900	46813610	1363	1363	1363	1363	0
65	20240924	185800	46813610	1363	1363	1363	1363	0
66	20240924	185700	46813610	1363	1363	1363	1363	0
67	20240924	185600	46813610	1363	1363	1363	1363	0
68	20240924	185500	46813610	1363	1363	1363	1363	0
69	20240924	185400	46813610	1363	1363	1363	1363	0
70	20240924	185300	46813610	1363	1363	1363	1363	0
71	20240924	185200	46813610	1363	1363	1363	1363	0
72	20240924	185100	46813610	1363	1363	1363	1363	0
73	20240924	185000	46813610	1363	1363	1363	1363	0
74	20240924	184900	46813610	1363	1363	1363	1363	0
75	20240924	184800	46813610	1363	1363	1363	1363	0
76	20240924	184700	46813610	1363	1363	1363	1363	0
77	20240924	184600	46813610	1363	1363	1363	1363	0
78	20240924	184500	46813610	1363	1363	1363	1363	0
79	20240924	184400	46813610	1363	1363	1363	1363	0
80	20240924	184300	46813610	1363	1363	1363	1363	0
81	20240924	184200	46813610	1363	1363	1363	1363	0
82	20240924	184100	46813610	1363	1363	1363	1363	0
83	20240924	184000	46813610	1363	1363	1363	1363	0
84	20240924	183900	46813610	1363	1363	1363	1363	0
85	20240924	183800	46813610	1363	1363	1363	1363	0
86	20240924	183700	46813610	1363	1363	1363	1363	0
87	20240924	183600	46813610	1363	1363	1363	1363	0
88	20240924	183500	46813610	1363	1363	1363	1363	0
89	20240924	183400	46813610	1363	1363	1363	1363	0
90	20240924	183300	46813610	1363	1363	1363	1363	0
91	20240924	183200	46813610	1363	1363	1363	1363	0
92	20240924	183100	46813610	1363	1363	1363	1363	150
93	20240924	183000	46813610	1363	1363	1363	1363	0
94	20240924	182900	46813610	1363	1363	1363	1363	0
95	20240924	182800	46813610	1363	1363	1363	1363	0
96	20240924	182700	46813610	1363	1363	1363	1363	0
97	20240924	182600	46813610	1363	1363	1363	1363	0
98	20240924	182500	46813610	1363	1363	1363	1363	0
99	20240924	182400	46813610	1363	1363	1363	1363	0
100	20240924	182300	46813610	1363	1363	1363	1363	0
101	20240924	182200	46813610	1363	1363	1363	1363	0
102	20240924	182100	46813610	1363	1363	1363	1363	0
103	20240924	182000	46813610	1363	1363	1363	1363	0
104	20240924	181900	46813610	1363	1363	1363	1363	0
105	20240924	181800	46813610	1363	1363	1363	1363	0
106	20240924	181700	46813610	1363	1363	1363	1363	0
107	20240924	181600	46813610	1363	1363	1363	1363	0
108	20240924	181500	46813610	1363	1363	1363	1363	0
109	20240924	181400	46813610	1363	1363	1363	1363	0
110	20240924	181300	46813610	1363	1363	1363	1363	0
111	20240924	181200	46813610	1363	1363	1363	1363	0
112	20240924	181100	46813610	1363	1363	1363	1363	0
113	20240924	181000	46813610	1363	1363	1363	1363	0
114	20240924	180900	46813610	1363	1363	1363	1363	0
115	20240924	180800	46813610	1363	1363	1363	1363	0
116	20240924	180700	46813610	1363	1363	1363	1363	0
117	20240924	180600	46813610	1363	1363	1363	1363	0
118	20240924	180500	46813610	1363	1363	1363	1363	0
119	20240924	180400	46813610	1363	1363	1363	1363	0
120	20240924	180300	46813610	1363	1363	1363	1363	0
121	20240924	180200	46813610	1363	1363	1363	1363	0
122	20240924	180100	46813610	1363	1363	1363	1363	150
123	20240924	180000	46813610	1363	1363	1363	1363	0
124	20240924	175900	46813610	1363	1363	1363	1363	0
125	20240924	175800	46813610	1363	1363	1363	1363	0
126	20240924	175700	46813610	1363	1363	1363	1363	0
127	20240924	175600	46813610	1363	1363	1363	1363	0
128	20240924	175500	46813610	1363	1363	1363	1363	0
129	20240924	175400	46813610	1363	1363	1363	1363	0
130	20240924	175300	46813610	1363	1363	1363	1363	0
131	20240924	175200	46813610	1363	1363	1363	1363	0
132	20240924	175100	46813610	1363	1363	1363	1363	0
133	20240924	175000	46813610	1363	1363	1363	1363	0
134	20240924	174900	46813610	1363	1363	1363	1363	0
135	20240924	174800	46813610	1363	1363	1363	1363	0
136	20240924	174700	46813610	1363	1363	1363	1363	0
137	20240924	174600	46813610	1363	1363	1363	1363	0
138	20240924	174500	46813610	1363	1363	1363	1363	0
139	20240924	174400	46813610	1363	1363	1363	1363	0
140	20240924	174300	46813610	1363	1363	1363	1363	0
141	20240924	174200	46813610	1363	1363	1363	1363	0
142	20240924	174100	46813610	1363	1363	1363	1363	0
143	20240924	174000	46813610	1363	1363	1363	1363	0
144	20240924	173900	46813610	1363	1363	1363	1363	0
145	20240924	173800	46813610	1363	1363	1363	1363	0
146	20240924	173700	46813610	1363	1363	1363	1363	0
147	20240924	173600	46813610	1363	1363	1363	1363	0
148	20240924	173500	46813610	1363	1363	1363	1363	0
149	20240924	173400	46813610	1363	1363	1363	1363	0
150	20240924	173300	46813610	1363	1363	1363	1363	0
151	20240924	173200	46813610	1363	1363	1363	1363	0
152	20240924	173100	46813610	1363	1363	1363	1363	150
153	20240924	173000	46813610	1363	1363	1363	1363	0
154	20240924	172900	46813610	1363	1363	1363	1363	0
155	20240924	172800	46813610	1363	1363	1363	1363	0
156	20240924	172700	46813610	1363	1363	1363	1363	0
157	20240924	172600	46813610	1363	1363	1363	1363	0
158	20240924	172500	46813610	1363	1363	1363	1363	0
159	20240924	172400	46813610	1363	1363	1363	1363	0
160	20240924	172300	46813610	1363	1363	1363	1363	0
161	20240924	172200	46813610	1363	1363	1363	1363	0
162	20240924	172100	46813610	1363	1363	1363	1363	0
163	20240924	172000	46813610	1363	1363	1363	1363	0
164	20240924	171900	46813610	1363	1363	1363	1363	0
165	20240924	171800	46813610	1363	1363	1363	1363	0
166	20240924	171700	46813610	1363	1363	1363	1363	0
167	20240924	171600	46813610	1363	1363	1363	1363	0
168	20240924	171500	46813610	1363	1363	1363	1363	0
169	20240924	171400	46813610	1363	1363	1363	1363	0
170	20240924	171300	46813610	1363	1363	1363	1363	0
171	20240924	171200	46813610	1363	1363	1363	1363	0
172	20240924	171100	46813610	1363	1363	1363	1363	0
173	20240924	171000	46813610	1363	1363	1363	1363	0
174	20240924	170900	46813610	1363	1363	1363	1363	0
175	20240924	170800	46813610	1363	1363	1363	1363	0
176	20240924	170700	46813610	1363	1363	1363	1363	0
177	20240924	170600	46813610	1363	1363	1363	1363	0
178	20240924	170500	46813610	1363	1363	1363	1363	0
179	20240924	170400	46813610	1363	1363	1363	1363	0
180	20240924	170300	46813610	1363	1363	1363	1363	0
181	20240924	170200	46813610	1363	1363	1363	1363	0
182	20240924	170100	46813610	1363	1363	1363	1363	150
183	20240924	170000	46813610	1363	1363	1363	1363	0
184	20240924	165900	46813610	1363	1363	1363	1363	0
185	20240924	165800	46813610	1363	1363	1363	1363	0
186	20240924	165700	46813610	1363	1363	1363	1363	0
187	20240924	165600	46813610	1363	1363	1363	1363	0
188	20240924	165500	46813610	1363	1363	1363	1363	0
189	20240924	165400	46813610	1363	1363	1363	1363	0
190	20240924	165300	46813610	1363	1363	1363	1363	0
191	20240924	165200	46813610	1363	1363	1363	1363	0
192	20240924	165100	46813610	1363	1363	1363	1363	0
193	20240924	165000	46813610	1363	1363	1363	1363	0
194	20240924	164900	46813610	1363	1363	1363	1363	0
195	20240924	164800	46813610	1363	1363	1363	1363	0
196	20240924	164700	46813610	1363	1363	1363	1363	0
197	20240924	164600	46813610	1363	1363	1363	1363	0
198	20240924	164500	46813610	1363	1363	1363	1363	0
199	20240924	164400	46813610	1363	1363	1363	1363	0
200	20240924	164300	46813610	1363	1363	1363	1363	0
201	20240924	164200	46813610	1363	1363	1363	1363	0
202	20240924	164100	46813610	1363	1363	1363	1363	0
203	20240924	164000	46813610	1363	1363	1363	1363	0
204	20240924	163900	46813610	1363	1363	1363	1363	0
205	20240924	163800	46813610	1363	1363	1363	1363	0
206	20240924	163700	46813610	1363	1363	1363	1363	0
207	20240924	163600	46813610	1363	1363	1363	1363	0
208	20240924	163500	46813610	1363	1363	1363	1363	0
209	20240924	163400	46813610	1363	1363	1363	1363	0
210	20240924	163300	46813610	1363	1363	1363	1363	0
211	20240924	163200	46813610	1363	1363	1363	1363	0
212	20240924	163100	46813610	1363	1363	1363	1363	150
213	20240924	163000	46813610	1363	1363	1363	1363	0
214	20240924	162900	46813610	1363	1363	1363	1363	0
215	20240924	162800	46813610	1363	1363	1363	1363	0
216	20240924	162700	46813610	1363	1363	1363	1363	0
217	20240924	162600	46813610	1363	1363	1363	1363	0
218	20240924	162500	46813610	1363	1363	1363	1363	0
219	20240924	162400	46813610	1363	1363	1363	1363	0
220	20240924	162300	46813610	1363	1363	1363	1363	0
221	20240924	162200	46813610	1363	1363	1363	1363	0
222	20240924	162100	46813610	1363	1363	1363	1363	0
223	20240924	162000	46813610	1363	1363	1363	1363	0
224	20240924	161900	46813610	1363	1363	1363	1363	0
225	20240924	161800	46813610	1363	1363	1363	1363	0
226	20240924	161700	46813610	1363	1363	1363	1363	0
227	20240924	161600	46813610	1363	1363	1363	1363	0
228	20240924	161500	46813610	1363	1363	1363	1363	0
229	20240924	161400	46813610	1363	1363	1363	1363	0
230	20240924	161300	46813610	1363	1363	1363	1363	0
231	20240924	161200	46813610	1363	1363	1363	1363	0
232	20240924	161100	46813610	1363	1363	1363	1363	0
233	20240924	161000	46813610	1363	1363	1363	1363	0
234	20240924	160900	46813610	1363	1363	1363	1363	0
235	20240924	160800	46813610	1363	1363	1363	1363	0
236	20240924	160700	46813610	1363	1363	1363	1363	0
237	20240924	160600	46813610	1363	1363	1363	1363	0
238	20240924	160500	46813610	1363	1363	1363	1363	0
239	20240924	160400	46813610	1363	1363	1363	1363	0
240	20240924	160300	46813610	1363	1363	1363	1363	0
241	20240924	160200	46813610	1363	1363	1363	1363	0
242	20240924	160100	46813610	1363	1363	1363	1363	150
243	20240924	160000	46813610	1363	1363	1363	1363	0
244	20240924	155900	46813610	1363	1363	1363	1363	0
245	20240924	155800	46813610	1363	1363	1363	1363	0
246	20240924	155700	46813610	1363	1363	1363	1363	0
247	20240924	155600	46813610	1363	1363	1363	1363	0
248	20240924	155500	46813610	1363	1363	1363	1363	0
249	20240924	155400	46813610	1363	1363	1363	1363	0
250	20240924	155300	46813610	1363	1363	1363	1363	0
251	20240924	155200	46813610	1363	1363	1363	1363	0
252	20240924	155100	46813610	1363	1363	1363	1363	0
253	20240924	155000	46813610	1363	1363	1363	1363	0
254	20240924	154900	46813610	1363	1363	1363	1363	0
255	20240924	154800	46813610	1363	1363	1363	1363	0
256	20240924	154700	46813610	1363	1363	1363	1363	0
257	20240924	154600	46813610	1363	1363	1363	1363	0
258	20240924	154500	46813610	1363	1363	1363	1363	0
259	20240924	154400	46813610	1363	1363	1363	1363	0
260	20240924	154300	46813610	1363	1363	1363	1363	0
261	20240924	154200	46813610	1363	1363	1363	1363	0
262	20240924	154100	46813610	1363	1363	1363	1363	0
263	20240924	154000	46813610	1363	1363	1363	1363	0
264	20240924	153900	46813610	1363	1363	1363	1363	0
265	20240924	153800	46813610	1363	1363	1363	1363	0
266	20240924	153700	46813610	1363	1363	1363	1363	0
267	20240924	153600	46813610	1363	1363	1363	1363	0
268	20240924	153500	46813610	1363	1363	1363	1363	0
269	20240924	153400	46813610	1363	1363	1363	1363	0
270	20240924	153300	46813610	1363	1363	1363	1363	0
271	20240924	153200	46813610	1363	1363	1363	1363	0
272	20240924	153100	46813610	1363	1363	1363	1363	150
273	20240924	153000	46813610	1363	1363	1363	1363	150
274	20240924	152900	46609160	1363	1363	1363	1363	0
275	20240924	152800	46609160	1363	1363	1363	1363	0
276	20240924	152700	46609160	1363	1363	1363	1363	0
277	20240924	152600	46609160	1363	1363	1363	1363	0
278	20240924	152500	46609160	1363	1363	1363	1363	0
279	20240924	152400	46609160	1363	1363	1363	1363	0
280	20240924	152300	46609160	1363	1363	1363	1363	0
281	20240924	152200	46609160	1363	1363	1363	1363	0
282	20240924	152100	46609160	1363	1363	1363	1363	0
283	20240924	152000	46609160	1363	1363	1363	1363	0
284	20240924	151900	46609160	1363	1363	1363	1363	0
285	20240924	151800	46609160	1363	1358	1363	1358	244
286	20240924	151700	46277319	1355	1355	1355	1355	30
287	20240924	151600	46236669	1361	1361	1361	1361	80
288	20240924	151500	46127789	1363	1363	1363	1363	1
289	20240924	151400	46126426	1362	1361	1362	1361	185
290	20240924	151300	45874509	1362	1362	1362	1362	0
291	20240924	151200	45874509	1362	1362	1362	1362	0
292	20240924	151100	45874509	1362	1362	1362	1362	0
293	20240924	151000	45874509	1362	1362	1362	1362	0
294	20240924	150900	45874509	1362	1362	1362	1362	0
295	20240924	150800	45874509	1362	1362	1362	1362	501
296	20240924	150700	45192147	1362	1362	1362	1362	1001
297	20240924	150600	43828785	1362	1362	1362	1362	501
298	20240924	150500	43146423	1361	1361	1361	1361	103
299	20240924	150400	43006240	1361	1361	1363	1361	1211
300	20240924	150300	41357255	1361	1360	1361	1360	500
301	20240924	150200	40676883	1359	1359	1359	1359	500
302	20240924	150100	39997383	1359	1359	1359	1359	0
303	20240924	150000	39997383	1359	1359	1359	1359	0
304	20240924	145900	39997383	1359	1351	1359	1351	300
305	20240924	145800	39591445	1350	1348	1350	1348	300
306	20240924	145700	39186721	1348	1348	1348	1348	11
307	20240924	145600	39171893	1349	1349	1349	1349	0
308	20240924	145500	39171893	1349	1349	1349	1349	0
309	20240924	145400	39171893	1349	1349	1349	1349	0
310	20240924	145300	39171893	1349	1341	1349	1340	1231
311	20240924	145200	37521274	1355	1355	1355	1355	0
312	20240924	145100	37521274	1355	1355	1355	1355	0
313	20240924	145000	37521274	1355	1355	1355	1355	0
314	20240924	144900	37521274	1355	1355	1355	1355	0
315	20240924	144800	37521274	1355	1355	1355	1355	0
316	20240924	144700	37521274	1355	1355	1355	1355	0
317	20240924	144600	37521274	1355	1355	1355	1355	0
318	20240924	144500	37521274	1355	1355	1355	1355	0
319	20240924	144400	37521274	1355	1355	1355	1355	3
320	20240924	144300	37517209	1355	1355	1355	1355	0
321	20240924	144200	37517209	1355	1355	1355	1355	0
322	20240924	144100	37517209	1355	1355	1355	1355	0
323	20240924	144000	37517209	1355	1355	1355	1355	0
324	20240924	143900	37517209	1355	1355	1355	1355	0
325	20240924	143800	37517209	1355	1355	1355	1355	0
326	20240924	143700	37517209	1355	1355	1355	1355	0
327	20240924	143600	37517209	1355	1355	1355	1355	0
328	20240924	143500	37517209	1355	1355	1355	1355	0
329	20240924	143400	37517209	1355	1355	1355	1355	0
330	20240924	143300	37517209	1355	1355	1355	1355	0
331	20240924	143200	37517209	1355	1355	1355	1355	0
332	20240924	143100	37517209	1355	1355	1355	1355	0
333	20240924	143000	37517209	1355	1355	1355	1355	0
334	20240924	142900	37517209	1355	1355	1355	1355	0
335	20240924	142800	37517209	1355	1355	1355	1355	0
336	20240924	142700	37517209	1355	1353	1356	1353	1201
337	20240924	142600	35891754	1354	1354	1354	1354	0
338	20240924	142500	35891754	1354	1354	1354	1354	495
339	20240924	142400	35221524	1354	1354	1354	1354	0
340	20240924	142300	35221524	1354	1354	1354	1354	0
341	20240924	142200	35221524	1354	1354	1354	1354	505
342	20240924	142100	34537754	1355	1355	1355	1355	0
343	20240924	142000	34537754	1355	1355	1355	1355	0
344	20240924	141900	34537754	1355	1355	1355	1355	0
345	20240924	141800	34537754	1355	1355	1355	1355	0
346	20240924	141700	34537754	1355	1355	1355	1355	1
347	20240924	141600	34536399	1341	1342	1342	1341	1636
348	20240924	141500	32341979	1348	1348	1348	1348	0
349	20240924	141400	32341979	1348	1348	1348	1348	0
350	20240924	141300	32341979	1348	1348	1348	1348	0
351	20240924	141200	32341979	1348	1348	1348	1348	0
352	20240924	141100	32341979	1348	1348	1348	1348	50
353	20240924	141000	32274579	1341	1341	1341	1341	0
354	20240924	140900	32274579	1341	1341	1341	1341	0
355	20240924	140800	32274579	1341	1341	1341	1341	0
356	20240924	140700	32274579	1341	1341	1341	1341	0
357	20240924	140600	32274579	1341	1341	1341	1341	0
358	20240924	140500	32274579	1341	1341	1341	1341	0
359	20240924	140400	32274579	1341	1341	1341	1341	1
360	20240924	140300	32273238	1348	1348	1348	1348	0
361	20240924	140200	32273238	1348	1348	1348	1348	0
362	20240924	140100	32273238	1348	1348	1348	1348	1
363	20240924	140000	32271890	1343	1343	1343	1343	0
364	20240924	135900	32271890	1343	1343	1343	1343	0
365	20240924	135800	32271890	1343	1343	1343	1343	0
366	20240924	135700	32271890	1343	1343	1343	1343	0
367	20240924	135600	32271890	1343	1343	1343	1343	0
368	20240924	135500	32271890	1343	1341	1343	1341	2492
369	20240924	135400	28925399	1340	1340	1340	1340	0
370	20240924	135300	28925399	1340	1340	1340	1340	0
371	20240924	135200	28925399	1340	1340	1340	1340	0
372	20240924	135100	28925399	1340	1340	1340	1340	0
373	20240924	135000	28925399	1340	1340	1340	1340	0
374	20240924	134900	28925399	1340	1340	1340	1340	0
375	20240924	134800	28925399	1340	1340	1340	1340	0
376	20240924	134700	28925399	1340	1340	1340	1340	0
377	20240924	134600	28925399	1340	1340	1340	1340	0
378	20240924	134500	28925399	1340	1340	1340	1340	0
379	20240924	134400	28925399	1340	1340	1340	1340	0
380	20240924	134300	28925399	1340	1340	1340	1340	0
381	20240924	134200	28925399	1340	1340	1340	1340	0
382	20240924	134100	28925399	1340	1340	1340	1340	0
383	20240924	134000	28925399	1340	1340	1340	1340	0
384	20240924	133900	28925399	1340	1340	1340	1340	0
385	20240924	133800	28925399	1340	1341	1341	1340	1297
386	20240924	133700	27186419	1341	1341	1341	1341	0
387	20240924	133600	27186419	1341	1341	1341	1341	0
388	20240924	133500	27186419	1341	1341	1341	1341	0
389	20240924	133400	27186419	1341	1341	1341	1341	0
390	20240924	133300	27186419	1341	1341	1341	1341	0
391	20240924	133200	27186419	1341	1341	1341	1341	0
392	20240924	133100	27186419	1341	1341	1341	1341	0
393	20240924	133000	27186419	1341	1341	1341	1341	1
394	20240924	132900	27185078	1320	1336	1336	1320	1727
395	20240924	132800	24903635	1331	1331	1331	1331	0
396	20240924	132700	24903635	1331	1331	1331	1331	0
397	20240924	132600	24903635	1331	1331	1331	1331	0
398	20240924	132500	24903635	1331	1331	1331	1331	0
399	20240924	132400	24903635	1331	1331	1331	1331	0
400	20240924	132300	24903635	1331	1331	1331	1331	0
401	20240924	132200	24903635	1331	1331	1331	1331	0
402	20240924	132100	24903635	1331	1331	1331	1331	0
403	20240924	132000	24903635	1331	1331	1331	1331	0
404	20240924	131900	24903635	1331	1337	1337	1331	2425
405	20240924	131800	21675491	1342	1342	1342	1342	0
406	20240924	131700	21675491	1342	1342	1342	1342	0
407	20240924	131600	21675491	1342	1342	1342	1342	0
408	20240924	131500	21675491	1342	1342	1342	1342	0
409	20240924	131400	21675491	1342	1342	1342	1342	10
410	20240924	131300	21662071	1337	1340	1340	1337	3848
411	20240924	131200	16515103	1342	1342	1342	1342	0
412	20240924	131100	16515103	1342	1342	1342	1342	3
413	20240924	131000	16511077	1342	1342	1342	1342	0
414	20240924	130900	16511077	1342	1342	1342	1342	0
415	20240924	130800	16511077	1342	1342	1342	1342	0
416	20240924	130700	16511077	1342	1342	1342	1342	0
417	20240924	130600	16511077	1342	1342	1342	1342	1
418	20240924	130500	16509735	1342	1342	1342	1342	0
419	20240924	130400	16509735	1342	1342	1342	1342	0
420	20240924	130300	16509735	1342	1342	1342	1342	0
421	20240924	130200	16509735	1342	1342	1342	1342	0
422	20240924	130100	16509735	1342	1342	1342	1342	0
423	20240924	130000	16509735	1342	1342	1342	1342	0
424	20240924	125900	16509735	1342	1342	1342	1342	0
425	20240924	125800	16509735	1342	1342	1342	1342	0
426	20240924	125700	16509735	1342	1342	1342	1342	0
427	20240924	125600	16509735	1342	1342	1342	1342	0
428	20240924	125500	16509735	1342	1342	1342	1342	0
429	20240924	125400	16509735	1342	1342	1342	1342	0
430	20240924	125300	16509735	1342	1342	1342	1342	0
431	20240924	125200	16509735	1342	1342	1342	1342	0
432	20240924	125100	16509735	1342	1342	1342	1342	0
433	20240924	125000	16509735	1342	1342	1342	1342	0
434	20240924	124900	16509735	1342	1342	1342	1342	0
435	20240924	124800	16509735	1342	1342	1342	1342	0
436	20240924	124700	16509735	1342	1342	1342	1342	0
437	20240924	124600	16509735	1342	1342	1342	1342	2
438	20240924	124500	16507051	1342	1342	1342	1342	0
439	20240924	124400	16507051	1342	1342	1342	1342	0
440	20240924	124300	16507051	1342	1342	1342	1342	0
441	20240924	124200	16507051	1342	1342	1342	1342	0
442	20240924	124100	16507051	1342	1342	1342	1342	0
443	20240924	124000	16507051	1342	1342	1342	1342	0
444	20240924	123900	16507051	1342	1342	1342	1342	1
445	20240924	123800	16505709	1338	1338	1338	1338	0
446	20240924	123700	16505709	1338	1338	1338	1338	0
447	20240924	123600	16505709	1338	1338	1338	1338	0
448	20240924	123500	16505709	1338	1338	1338	1338	0
449	20240924	123400	16505709	1338	1338	1338	1338	0
450	20240924	123300	16505709	1338	1338	1338	1338	0
451	20240924	123200	16505709	1338	1338	1338	1338	0
452	20240924	123100	16505709	1338	1338	1338	1338	0
453	20240924	123000	16505709	1338	1338	1338	1338	0
454	20240924	122900	16505709	1338	1338	1338	1338	0
455	20240924	122800	16505709	1338	1338	1338	1338	0
456	20240924	122700	16505709	1338	1339	1339	1338	301
457	20240924	122600	16102969	1342	1342	1342	1342	0
458	20240924	122500	16102969	1342	1342	1342	1342	0
459	20240924	122400	16102969	1342	1342	1343	1342	61
460	20240924	122300	16021092	1340	1340	1340	1340	0
461	20240924	122200	16021092	1340	1340	1340	1340	0
462	20240924	122100	16021092	1340	1340	1340	1340	1984
463	20240924	122000	13362532	1341	1341	1341	1341	0
464	20240924	121900	13362532	1341	1341	1341	1341	0
465	20240924	121800	13362532	1341	1341	1341	1341	0
466	20240924	121700	13362532	1341	1341	1341	1341	0
467	20240924	121600	13362532	1341	1342	1342	1341	22
468	20240924	121500	13333020	1342	1342	1342	1342	0
469	20240924	121400	13333020	1342	1342	1342	1342	0
470	20240924	121300	13333020	1342	1342	1342	1342	0
471	20240924	121200	13333020	1342	1342	1342	1342	0
472	20240924	121100	13333020	1342	1342	1342	1342	0
473	20240924	121000	13333020	1342	1342	1342	1342	0
474	20240924	120900	13333020	1342	1342	1342	1342	0
475	20240924	120800	13333020	1342	1342	1342	1342	0
476	20240924	120700	13333020	1342	1342	1342	1342	0
477	20240924	120600	13333020	1342	1342	1342	1342	0
478	20240924	120500	13333020	1342	1342	1342	1342	0
479	20240924	120400	13333020	1342	1342	1342	1342	0
480	20240924	120300	13333020	1342	1342	1342	1342	0
481	20240924	120200	13333020	1342	1342	1342	1342	0
482	20240924	120100	13333020	1342	1342	1342	1342	66
483	20240924	120000	13244448	1337	1337	1337	1337	0
484	20240924	115900	13244448	1337	1337	1337	1337	0
485	20240924	115800	13244448	1337	1337	1337	1337	0
486	20240924	115700	13244448	1337	1337	1337	1337	0
487	20240924	115600	13244448	1337	1337	1337	1337	0
488	20240924	115500	13244448	1337	1337	1337	1337	0
489	20240924	115400	13244448	1337	1340	1340	1337	2400
490	20240924	115300	10033812	1341	1341	1341	1341	0
491	20240924	115200	10033812	1341	1341	1341	1341	0
492	20240924	115100	10033812	1341	1341	1341	1341	0
493	20240924	115000	10033812	1341	1341	1341	1341	0
494	20240924	114900	10033812	1341	1341	1341	1341	0
495	20240924	114800	10033812	1341	1341	1341	1341	0
496	20240924	114700	10033812	1341	1341	1341	1341	0
497	20240924	114600	10033812	1341	1341	1341	1341	0
498	20240924	114500	10033812	1341	1341	1341	1341	0
499	20240924	114400	10033812	1341	1341	1341	1341	0
500	20240924	114300	10033812	1341	1341	1341	1341	0
501	20240924	114200	10033812	1341	1341	1341	1341	0
502	20240924	114100	10033812	1341	1341	1341	1341	0
503	20240924	114000	10033812	1341	1341	1341	1341	0
504	20240924	113900	10033812	1341	1341	1341	1341	0
505	20240924	113800	10033812	1341	1341	1341	1341	0
506	20240924	113700	10033812	1341	1345	1345	1341	1377
507	20240924	113600	8184104	1352	1352	1352	1352	0
508	20240924	113500	8184104	1352	1352	1352	1352	0
509	20240924	113400	8184104	1352	1352	1352	1352	0
510	20240924	113300	8184104	1352	1345	1352	1345	3
511	20240924	113200	8180055	1352	1352	1352	1352	0
512	20240924	113100	8180055	1352	1352	1352	1352	0
513	20240924	113000	8180055	1352	1352	1352	1352	0
514	20240924	112900	8180055	1352	1352	1352	1352	0
515	20240924	112800	8180055	1352	1352	1352	1352	0
516	20240924	112700	8180055	1352	1352	1352	1352	0
517	20240924	112600	8180055	1352	1352	1352	1352	0
518	20240924	112500	8180055	1352	1352	1352	1352	0
519	20240924	112400	8180055	1352	1352	1352	1352	0
520	20240924	112300	8180055	1352	1352	1352	1352	0
521	20240924	112200	8180055	1352	1352	1352	1352	10
522	20240924	112100	8166535	1353	1353	1353	1353	0
523	20240924	112000	8166535	1353	1353	1353	1353	0
524	20240924	111900	8166535	1353	1353	1353	1353	0
525	20240924	111800	8166535	1353	1353	1353	1353	0
526	20240924	111700	8166535	1353	1353	1353	1353	0
527	20240924	111600	8166535	1353	1353	1353	1353	0
528	20240924	111500	8166535	1353	1353	1353	1353	0
529	20240924	111400	8166535	1353	1353	1353	1353	0
530	20240924	111300	8166535	1353	1353	1353	1353	2
531	20240924	111200	8163829	1354	1354	1354	1354	0
532	20240924	111100	8163829	1354	1354	1354	1354	0
533	20240924	111000	8163829	1354	1354	1354	1354	0
534	20240924	110900	8163829	1354	1354	1354	1354	0
535	20240924	110800	8163829	1354	1354	1354	1354	0
536	20240924	110700	8163829	1354	1354	1354	1354	0
537	20240924	110600	8163829	1354	1354	1354	1354	0
538	20240924	110500	8163829	1354	1355	1356	1344	124
539	20240924	110400	7995962	1355	1355	1355	1355	0
540	20240924	110300	7995962	1355	1355	1355	1355	0
541	20240924	110200	7995962	1355	1355	1355	1355	0
542	20240924	110100	7995962	1355	1355	1355	1355	0
543	20240924	110000	7995962	1355	1356	1356	1344	43
544	20240924	105900	7937700	1357	1357	1357	1357	0
545	20240924	105800	7937700	1357	1357	1357	1357	0
546	20240924	105700	7937700	1357	1357	1357	1357	0
547	20240924	105600	7937700	1357	1357	1357	1357	0
548	20240924	105500	7937700	1357	1357	1357	1357	0
549	20240924	105400	7937700	1357	1357	1357	1357	0
550	20240924	105300	7937700	1357	1357	1357	1357	0
551	20240924	105200	7937700	1357	1357	1357	1357	0
552	20240924	105100	7937700	1357	1357	1357	1357	0
553	20240924	105000	7937700	1357	1357	1357	1357	0
554	20240924	104900	7937700	1357	1357	1357	1357	0
555	20240924	104800	7937700	1357	1357	1357	1357	0
556	20240924	104700	7937700	1357	1357	1357	1357	0
557	20240924	104600	7937700	1357	1357	1357	1357	0
558	20240924	104500	7937700	1357	1357	1357	1357	0
559	20240924	104400	7937700	1357	1357	1357	1357	0
560	20240924	104300	7937700	1357	1357	1357	1357	0
561	20240924	104200	7937700	1357	1357	1357	1357	0
562	20240924	104100	7937700	1357	1357	1357	1357	0
563	20240924	104000	7937700	1357	1357	1357	1357	0
564	20240924	103900	7937700	1357	1357	1357	1357	0
565	20240924	103800	7937700	1357	1357	1357	1357	0
566	20240924	103700	7937700	1357	1357	1357	1357	0
567	20240924	103600	7937700	1357	1357	1357	1357	0
568	20240924	103500	7937700	1357	1357	1357	1357	0
569	20240924	103400	7937700	1357	1357	1357	1357	0
570	20240924	103300	7937700	1357	1357	1357	1357	0
571	20240924	103200	7937700	1357	1357	1357	1357	0
572	20240924	103100	7937700	1357	1357	1357	1357	0
573	20240924	103000	7937700	1357	1357	1357	1357	0
574	20240924	102900	7937700	1357	1357	1357	1357	0
575	20240924	102800	7937700	1357	1357	1357	1357	0
576	20240924	102700	7937700	1357	1357	1357	1357	0
577	20240924	102600	7937700	1357	1357	1357	1357	0
578	20240924	102500	7937700	1357	1357	1357	1357	0
579	20240924	102400	7937700	1357	1357	1357	1357	0
580	20240924	102300	7937700	1357	1357	1357	1357	0
581	20240924	102200	7937700	1357	1357	1357	1357	0
582	20240924	102100	7937700	1357	1357	1357	1357	33
583	20240924	102000	7892919	1357	1357	1357	1357	0
584	20240924	101900	7892919	1357	1357	1357	1357	0
585	20240924	101800	7892919	1357	1357	1357	1357	0
586	20240924	101700	7892919	1357	1357	1357	1357	0
587	20240924	101600	7892919	1357	1357	1357	1357	0
588	20240924	101500	7892919	1357	1357	1357	1357	0
589	20240924	101400	7892919	1357	1357	1357	1357	0
590	20240924	101300	7892919	1357	1357	1357	1357	0
591	20240924	101200	7892919	1357	1357	1357	1357	0
592	20240924	101100	7892919	1357	1357	1357	1357	0
593	20240924	101000	7892919	1357	1357	1357	1357	0
594	20240924	100900	7892919	1357	1357	1357	1357	0
595	20240924	100800	7892919	1357	1357	1357	1357	0
596	20240924	100700	7892919	1357	1357	1357	1357	2
597	20240924	100600	7890205	1357	1357	1357	1357	0
598	20240924	100500	7890205	1357	1357	1357	1357	0
599	20240924	100400	7890205	1357	1357	1357	1357	0
600	20240924	100300	7890205	1357	1357	1357	1357	0
601	20240924	100200	7890205	1357	1357	1357	1357	0
602	20240924	100100	7890205	1357	1358	1358	1357	6
603	20240924	100000	7882058	1358	1358	1358	1358	0
604	20240924	095900	7882058	1358	1358	1358	1358	0
605	20240924	095800	7882058	1358	1358	1358	1358	0
606	20240924	095700	7882058	1358	1358	1358	1358	0
607	20240924	095600	7882058	1358	1358	1358	1358	0
608	20240924	095500	7882058	1358	1358	1358	1358	0
609	20240924	095400	7882058	1358	1358	1358	1358	0
610	20240924	095300	7882058	1358	1358	1358	1358	0
611	20240924	095200	7882058	1358	1358	1358	1358	0
612	20240924	095100	7882058	1358	1358	1358	1358	0
613	20240924	095000	7882058	1358	1358	1358	1358	0
614	20240924	094900	7882058	1358	1358	1359	1358	93
615	20240924	094800	7755743	1358	1358	1358	1358	51
616	20240924	094700	7686485	1357	1357	1357	1357	0
617	20240924	094600	7686485	1357	1353	1357	1344	250
618	20240924	094500	7347845	1359	1359	1359	1359	0
619	20240924	094400	7347845	1359	1359	1359	1359	0
620	20240924	094300	7347845	1359	1359	1359	1359	1
621	20240924	094200	7346486	1355	1355	1355	1355	1601
622	20240924	094100	5177131	1359	1351	1359	1349	256
623	20240924	094000	4830043	1347	1351	1351	1347	9
624	20240924	093900	4817888	1351	1351	1351	1351	20
625	20240924	093800	4790868	1351	1351	1351	1351	0
626	20240924	093700	4790868	1351	1351	1351	1351	1
627	20240924	093600	4789517	1343	1343	1343	1343	0
628	20240924	093500	4789517	1343	1343	1343	1343	0
629	20240924	093400	4789517	1343	1343	1343	1343	1
630	20240924	093300	4788174	1351	1351	1351	1351	0
631	20240924	093200	4788174	1351	1351	1351	1351	0
632	20240924	093100	4788174	1351	1351	1351	1351	0
633	20240924	093000	4788174	1351	1342	1351	1342	2
634	20240924	092900	4785481	1347	1347	1347	1347	0
635	20240924	092800	4785481	1347	1347	1347	1347	0
636	20240924	092700	4785481	1347	1347	1347	1347	0
637	20240924	092600	4785481	1347	1347	1347	1347	0
638	20240924	092500	4785481	1347	1347	1347	1347	0
639	20240924	092400	4785481	1347	1347	1347	1347	0
640	20240924	092300	4785481	1347	1347	1347	1347	0
641	20240924	092200	4785481	1347	1347	1347	1347	0
642	20240924	092100	4785481	1347	1347	1347	1347	0
643	20240924	092000	4785481	1347	1347	1347	1347	0
644	20240924	091900	4785481	1347	1347	1347	1347	1580
645	20240924	091800	2657221	1351	1351	1351	1351	1281
646	20240924	091700	926590	1362	1362	1362	1362	0
647	20240924	091600	926590	1362	1362	1362	1362	0
648	20240924	091500	926590	1362	1362	1362	1362	0
649	20240924	091400	926590	1362	1362	1362	1362	0
650	20240924	091300	926590	1362	1352	1362	1352	201
651	20240924	091200	654828	1362	1362	1362	1362	0
652	20240924	091100	654828	1362	1358	1362	1353	218
653	20240924	091000	359705	1359	1359	1359	1359	1
654	20240924	090900	358346	1363	1363	1363	1363	0
655	20240924	090800	358346	1363	1363	1363	1363	0
656	20240924	090700	358346	1363	1363	1363	1363	0
657	20240924	090600	358346	1363	1363	1363	1363	6
658	20240924	090500	350168	1352	1352	1352	1352	0
659	20240924	090400	350168	1352	1352	1352	1352	0
660	20240924	090300	350168	1352	1352	1352	1352	0
661	20240924	090200	350168	1352	1352	1352	1352	0
662	20240924	090100	350168	1352	1352	1352	1352	0
663	20240924	090000	350168	1352	1352	1352	1352	259