KissMeData/127710/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	202100	35400885	1349	1341	1349	1331	175
3	20240925	202000	35400885	1349	1349	1349	1349	0
4	20240925	201900	35400885	1349	1349	1349	1349	0
5	20240925	201800	35400885	1349	1349	1349	1349	0
6	20240925	201700	35400885	1349	1349	1349	1349	0
7	20240925	201600	35400885	1349	1349	1349	1349	0
8	20240925	201500	35400885	1349	1349	1349	1349	0
9	20240925	201400	35400885	1349	1349	1349	1349	0
10	20240925	201300	35400885	1349	1349	1349	1349	0
11	20240925	201200	35400885	1349	1349	1349	1349	0
12	20240925	201100	35400885	1349	1349	1349	1349	0
13	20240925	201000	35400885	1349	1349	1349	1349	0
14	20240925	200900	35400885	1349	1349	1349	1349	0
15	20240925	200800	35400885	1349	1349	1349	1349	0
16	20240925	200700	35400885	1349	1349	1349	1349	0
17	20240925	200600	35400885	1349	1349	1349	1349	0
18	20240925	200500	35400885	1349	1349	1349	1349	0
19	20240925	200400	35400885	1349	1349	1349	1349	0
20	20240925	200300	35400885	1349	1349	1349	1349	0
21	20240925	200200	35400885	1349	1349	1349	1349	0
22	20240925	200100	35400885	1349	1349	1349	1349	0
23	20240925	200000	35400885	1349	1349	1349	1349	0
24	20240925	195900	35400885	1349	1349	1349	1349	0
25	20240925	195800	35400885	1349	1349	1349	1349	0
26	20240925	195700	35400885	1349	1349	1349	1349	0
27	20240925	195600	35400885	1349	1349	1349	1349	0
28	20240925	195500	35400885	1349	1349	1349	1349	0
29	20240925	195400	35400885	1349	1349	1349	1349	0
30	20240925	195300	35400885	1349	1349	1349	1349	0
31	20240925	195200	35400885	1349	1349	1349	1349	0
32	20240925	195100	35400885	1349	1341	1349	1331	175
33	20240925	195000	35400885	1349	1349	1349	1349	0
34	20240925	194900	35400885	1349	1349	1349	1349	0
35	20240925	194800	35400885	1349	1349	1349	1349	0
36	20240925	194700	35400885	1349	1349	1349	1349	0
37	20240925	194600	35400885	1349	1349	1349	1349	0
38	20240925	194500	35400885	1349	1349	1349	1349	0
39	20240925	194400	35400885	1349	1349	1349	1349	0
40	20240925	194300	35400885	1349	1349	1349	1349	0
41	20240925	194200	35400885	1349	1349	1349	1349	0
42	20240925	194100	35400885	1349	1349	1349	1349	0
43	20240925	194000	35400885	1349	1349	1349	1349	0
44	20240925	193900	35400885	1349	1349	1349	1349	0
45	20240925	193800	35400885	1349	1349	1349	1349	0
46	20240925	193700	35400885	1349	1349	1349	1349	0
47	20240925	193600	35400885	1349	1349	1349	1349	0
48	20240925	193500	35400885	1349	1349	1349	1349	0
49	20240925	193400	35400885	1349	1349	1349	1349	0
50	20240925	193300	35400885	1349	1349	1349	1349	0
51	20240925	193200	35400885	1349	1349	1349	1349	0
52	20240925	193100	35400885	1349	1349	1349	1349	0
53	20240925	193000	35400885	1349	1349	1349	1349	0
54	20240925	192900	35400885	1349	1349	1349	1349	0
55	20240925	192800	35400885	1349	1349	1349	1349	0
56	20240925	192700	35400885	1349	1349	1349	1349	0
57	20240925	192600	35400885	1349	1349	1349	1349	0
58	20240925	192500	35400885	1349	1349	1349	1349	0
59	20240925	192400	35400885	1349	1349	1349	1349	0
60	20240925	192300	35400885	1349	1349	1349	1349	0
61	20240925	192200	35400885	1349	1349	1349	1349	0
62	20240925	192100	35400885	1349	1341	1349	1331	175
63	20240925	192000	35400885	1349	1349	1349	1349	0
64	20240925	191900	35400885	1349	1349	1349	1349	0
65	20240925	191800	35400885	1349	1349	1349	1349	0
66	20240925	191700	35400885	1349	1349	1349	1349	0
67	20240925	191600	35400885	1349	1349	1349	1349	0
68	20240925	191500	35400885	1349	1349	1349	1349	0
69	20240925	191400	35400885	1349	1349	1349	1349	0
70	20240925	191300	35400885	1349	1349	1349	1349	0
71	20240925	191200	35400885	1349	1349	1349	1349	0
72	20240925	191100	35400885	1349	1349	1349	1349	0
73	20240925	191000	35400885	1349	1349	1349	1349	0
74	20240925	190900	35400885	1349	1349	1349	1349	0
75	20240925	190800	35400885	1349	1349	1349	1349	0
76	20240925	190700	35400885	1349	1349	1349	1349	0
77	20240925	190600	35400885	1349	1349	1349	1349	0
78	20240925	190500	35400885	1349	1349	1349	1349	0
79	20240925	190400	35400885	1349	1349	1349	1349	0
80	20240925	190300	35400885	1349	1349	1349	1349	0
81	20240925	190200	35400885	1349	1349	1349	1349	0
82	20240925	190100	35400885	1349	1349	1349	1349	0
83	20240925	190000	35400885	1349	1349	1349	1349	0
84	20240925	185900	35400885	1349	1349	1349	1349	0
85	20240925	185800	35400885	1349	1349	1349	1349	0
86	20240925	185700	35400885	1349	1349	1349	1349	0
87	20240925	185600	35400885	1349	1349	1349	1349	0
88	20240925	185500	35400885	1349	1349	1349	1349	0
89	20240925	185400	35400885	1349	1349	1349	1349	0
90	20240925	185300	35400885	1349	1349	1349	1349	0
91	20240925	185200	35400885	1349	1349	1349	1349	0
92	20240925	185100	35400885	1349	1341	1349	1331	175
93	20240925	185000	35400885	1349	1349	1349	1349	0
94	20240925	184900	35400885	1349	1349	1349	1349	0
95	20240925	184800	35400885	1349	1349	1349	1349	0
96	20240925	184700	35400885	1349	1349	1349	1349	0
97	20240925	184600	35400885	1349	1349	1349	1349	0
98	20240925	184500	35400885	1349	1349	1349	1349	0
99	20240925	184400	35400885	1349	1349	1349	1349	0
100	20240925	184300	35400885	1349	1349	1349	1349	0
101	20240925	184200	35400885	1349	1349	1349	1349	0
102	20240925	184100	35400885	1349	1349	1349	1349	0
103	20240925	184000	35400885	1349	1349	1349	1349	0
104	20240925	183900	35400885	1349	1349	1349	1349	0
105	20240925	183800	35400885	1349	1349	1349	1349	0
106	20240925	183700	35400885	1349	1349	1349	1349	0
107	20240925	183600	35400885	1349	1349	1349	1349	0
108	20240925	183500	35400885	1349	1349	1349	1349	0
109	20240925	183400	35400885	1349	1349	1349	1349	0
110	20240925	183300	35400885	1349	1349	1349	1349	0
111	20240925	183200	35400885	1349	1349	1349	1349	0
112	20240925	183100	35400885	1349	1349	1349	1349	0
113	20240925	183000	35400885	1349	1349	1349	1349	0
114	20240925	182900	35400885	1349	1349	1349	1349	0
115	20240925	182800	35400885	1349	1349	1349	1349	0
116	20240925	182700	35400885	1349	1349	1349	1349	0
117	20240925	182600	35400885	1349	1349	1349	1349	0
118	20240925	182500	35400885	1349	1349	1349	1349	0
119	20240925	182400	35400885	1349	1349	1349	1349	0
120	20240925	182300	35400885	1349	1349	1349	1349	0
121	20240925	182200	35400885	1349	1349	1349	1349	0
122	20240925	182100	35400885	1349	1341	1349	1331	175
123	20240925	182000	35400885	1349	1349	1349	1349	0
124	20240925	181900	35400885	1349	1349	1349	1349	0
125	20240925	181800	35400885	1349	1349	1349	1349	0
126	20240925	181700	35400885	1349	1349	1349	1349	0
127	20240925	181600	35400885	1349	1349	1349	1349	0
128	20240925	181500	35400885	1349	1349	1349	1349	0
129	20240925	181400	35400885	1349	1349	1349	1349	0
130	20240925	181300	35400885	1349	1349	1349	1349	0
131	20240925	181200	35400885	1349	1349	1349	1349	0
132	20240925	181100	35400885	1349	1349	1349	1349	0
133	20240925	181000	35400885	1349	1349	1349	1349	0
134	20240925	180900	35400885	1349	1349	1349	1349	0
135	20240925	180800	35400885	1349	1349	1349	1349	0
136	20240925	180700	35400885	1349	1349	1349	1349	0
137	20240925	180600	35400885	1349	1349	1349	1349	0
138	20240925	180500	35400885	1349	1349	1349	1349	0
139	20240925	180400	35400885	1349	1349	1349	1349	0
140	20240925	180300	35400885	1349	1349	1349	1349	0
141	20240925	180200	35400885	1349	1349	1349	1349	0
142	20240925	180100	35400885	1349	1349	1349	1349	0
143	20240925	180000	35400885	1349	1349	1349	1349	0
144	20240925	175900	35400885	1349	1349	1349	1349	0
145	20240925	175800	35400885	1349	1349	1349	1349	0
146	20240925	175700	35400885	1349	1349	1349	1349	0
147	20240925	175600	35400885	1349	1349	1349	1349	0
148	20240925	175500	35400885	1349	1349	1349	1349	0
149	20240925	175400	35400885	1349	1349	1349	1349	0
150	20240925	175300	35400885	1349	1349	1349	1349	0
151	20240925	175200	35400885	1349	1349	1349	1349	0
152	20240925	175100	35400885	1349	1341	1349	1331	175
153	20240925	175000	35400885	1349	1349	1349	1349	0
154	20240925	174900	35400885	1349	1349	1349	1349	0
155	20240925	174800	35400885	1349	1349	1349	1349	0
156	20240925	174700	35400885	1349	1349	1349	1349	0
157	20240925	174600	35400885	1349	1349	1349	1349	0
158	20240925	174500	35400885	1349	1349	1349	1349	0
159	20240925	174400	35400885	1349	1349	1349	1349	0
160	20240925	174300	35400885	1349	1349	1349	1349	0
161	20240925	174200	35400885	1349	1349	1349	1349	0
162	20240925	174100	35400885	1349	1349	1349	1349	0
163	20240925	174000	35400885	1349	1349	1349	1349	0
164	20240925	173900	35400885	1349	1349	1349	1349	0
165	20240925	173800	35400885	1349	1349	1349	1349	0
166	20240925	173700	35400885	1349	1349	1349	1349	0
167	20240925	173600	35400885	1349	1349	1349	1349	0
168	20240925	173500	35400885	1349	1349	1349	1349	0
169	20240925	173400	35400885	1349	1349	1349	1349	0
170	20240925	173300	35400885	1349	1349	1349	1349	0
171	20240925	173200	35400885	1349	1349	1349	1349	0
172	20240925	173100	35400885	1349	1349	1349	1349	0
173	20240925	173000	35400885	1349	1349	1349	1349	0
174	20240925	172900	35400885	1349	1349	1349	1349	0
175	20240925	172800	35400885	1349	1349	1349	1349	0
176	20240925	172700	35400885	1349	1349	1349	1349	0
177	20240925	172600	35400885	1349	1349	1349	1349	0
178	20240925	172500	35400885	1349	1349	1349	1349	0
179	20240925	172400	35400885	1349	1349	1349	1349	0
180	20240925	172300	35400885	1349	1349	1349	1349	0
181	20240925	172200	35400885	1349	1349	1349	1349	0
182	20240925	172100	35400885	1349	1341	1349	1331	175
183	20240925	172000	35400885	1349	1349	1349	1349	0
184	20240925	171900	35400885	1349	1349	1349	1349	0
185	20240925	171800	35400885	1349	1349	1349	1349	0
186	20240925	171700	35400885	1349	1349	1349	1349	0
187	20240925	171600	35400885	1349	1349	1349	1349	0
188	20240925	171500	35400885	1349	1349	1349	1349	0
189	20240925	171400	35400885	1349	1349	1349	1349	0
190	20240925	171300	35400885	1349	1349	1349	1349	0
191	20240925	171200	35400885	1349	1349	1349	1349	0
192	20240925	171100	35400885	1349	1349	1349	1349	0
193	20240925	171000	35400885	1349	1349	1349	1349	0
194	20240925	170900	35400885	1349	1349	1349	1349	0
195	20240925	170800	35400885	1349	1349	1349	1349	0
196	20240925	170700	35400885	1349	1349	1349	1349	0
197	20240925	170600	35400885	1349	1349	1349	1349	0
198	20240925	170500	35400885	1349	1349	1349	1349	0
199	20240925	170400	35400885	1349	1349	1349	1349	0
200	20240925	170300	35400885	1349	1349	1349	1349	0
201	20240925	170200	35400885	1349	1349	1349	1349	0
202	20240925	170100	35400885	1349	1349	1349	1349	0
203	20240925	170000	35400885	1349	1349	1349	1349	0
204	20240925	165900	35400885	1349	1349	1349	1349	0
205	20240925	165800	35400885	1349	1349	1349	1349	0
206	20240925	165700	35400885	1349	1349	1349	1349	0
207	20240925	165600	35400885	1349	1349	1349	1349	0
208	20240925	165500	35400885	1349	1349	1349	1349	0
209	20240925	165400	35400885	1349	1349	1349	1349	0
210	20240925	165300	35400885	1349	1349	1349	1349	0
211	20240925	165200	35400885	1349	1349	1349	1349	0
212	20240925	165100	35400885	1349	1341	1349	1331	175
213	20240925	165000	35400885	1349	1349	1349	1349	0
214	20240925	164900	35400885	1349	1349	1349	1349	0
215	20240925	164800	35400885	1349	1349	1349	1349	0
216	20240925	164700	35400885	1349	1349	1349	1349	0
217	20240925	164600	35400885	1349	1349	1349	1349	0
218	20240925	164500	35400885	1349	1349	1349	1349	0
219	20240925	164400	35400885	1349	1349	1349	1349	0
220	20240925	164300	35400885	1349	1349	1349	1349	0
221	20240925	164200	35400885	1349	1349	1349	1349	0
222	20240925	164100	35400885	1349	1349	1349	1349	0
223	20240925	164000	35400885	1349	1349	1349	1349	0
224	20240925	163900	35400885	1349	1349	1349	1349	0
225	20240925	163800	35400885	1349	1349	1349	1349	0
226	20240925	163700	35400885	1349	1349	1349	1349	0
227	20240925	163600	35400885	1349	1349	1349	1349	0
228	20240925	163500	35400885	1349	1349	1349	1349	0
229	20240925	163400	35400885	1349	1349	1349	1349	0
230	20240925	163300	35400885	1349	1349	1349	1349	0
231	20240925	163200	35400885	1349	1349	1349	1349	0
232	20240925	163100	35400885	1349	1349	1349	1349	0
233	20240925	163000	35400885	1349	1349	1349	1349	0
234	20240925	162900	35400885	1349	1349	1349	1349	0
235	20240925	162800	35400885	1349	1349	1349	1349	0
236	20240925	162700	35400885	1349	1349	1349	1349	0
237	20240925	162600	35400885	1349	1349	1349	1349	0
238	20240925	162500	35400885	1349	1349	1349	1349	0
239	20240925	162400	35400885	1349	1349	1349	1349	0
240	20240925	162300	35400885	1349	1349	1349	1349	0
241	20240925	162200	35400885	1349	1349	1349	1349	0
242	20240925	162100	35400885	1349	1341	1349	1331	175
243	20240925	162000	35400885	1349	1349	1349	1349	0
244	20240925	161900	35400885	1349	1349	1349	1349	0
245	20240925	161800	35400885	1349	1349	1349	1349	0
246	20240925	161700	35400885	1349	1349	1349	1349	0
247	20240925	161600	35400885	1349	1349	1349	1349	0
248	20240925	161500	35400885	1349	1349	1349	1349	0
249	20240925	161400	35400885	1349	1349	1349	1349	0
250	20240925	161300	35400885	1349	1349	1349	1349	0
251	20240925	161200	35400885	1349	1349	1349	1349	0
252	20240925	161100	35400885	1349	1349	1349	1349	0
253	20240925	161000	35400885	1349	1349	1349	1349	0
254	20240925	160900	35400885	1349	1349	1349	1349	0
255	20240925	160800	35400885	1349	1349	1349	1349	0
256	20240925	160700	35400885	1349	1349	1349	1349	0
257	20240925	160600	35400885	1349	1349	1349	1349	0
258	20240925	160500	35400885	1349	1349	1349	1349	0
259	20240925	160400	35400885	1349	1349	1349	1349	0
260	20240925	160300	35400885	1349	1349	1349	1349	0
261	20240925	160200	35400885	1349	1349	1349	1349	0
262	20240925	160100	35400885	1349	1349	1349	1349	0
263	20240925	160000	35400885	1349	1349	1349	1349	0
264	20240925	155900	35400885	1349	1349	1349	1349	0
265	20240925	155800	35400885	1349	1349	1349	1349	0
266	20240925	155700	35400885	1349	1349	1349	1349	0
267	20240925	155600	35400885	1349	1349	1349	1349	0
268	20240925	155500	35400885	1349	1349	1349	1349	0
269	20240925	155400	35400885	1349	1349	1349	1349	0
270	20240925	155300	35400885	1349	1349	1349	1349	0
271	20240925	155200	35400885	1349	1349	1349	1349	0
272	20240925	155100	35400885	1349	1341	1349	1331	175
273	20240925	155000	35400885	1349	1349	1349	1349	0
274	20240925	154900	35400885	1349	1349	1349	1349	0
275	20240925	154800	35400885	1349	1349	1349	1349	0
276	20240925	154700	35400885	1349	1349	1349	1349	0
277	20240925	154600	35400885	1349	1349	1349	1349	0
278	20240925	154500	35400885	1349	1349	1349	1349	0
279	20240925	154400	35400885	1349	1349	1349	1349	0
280	20240925	154300	35400885	1349	1349	1349	1349	0
281	20240925	154200	35400885	1349	1349	1349	1349	0
282	20240925	154100	35400885	1349	1349	1349	1349	0
283	20240925	154000	35400885	1349	1349	1349	1349	0
284	20240925	153900	35400885	1349	1349	1349	1349	0
285	20240925	153800	35400885	1349	1349	1349	1349	0
286	20240925	153700	35400885	1349	1349	1349	1349	0
287	20240925	153600	35400885	1349	1349	1349	1349	0
288	20240925	153500	35400885	1349	1349	1349	1349	0
289	20240925	153400	35400885	1349	1349	1349	1349	0
290	20240925	153300	35400885	1349	1349	1349	1349	0
291	20240925	153200	35400885	1349	1349	1349	1349	0
292	20240925	153100	35400885	1349	1349	1349	1349	0
293	20240925	153000	35400885	1349	1349	1349	1349	0
294	20240925	152900	35400885	1349	1349	1349	1349	0
295	20240925	152800	35400885	1349	1349	1349	1349	0
296	20240925	152700	35400885	1349	1349	1349	1349	0
297	20240925	152600	35400885	1349	1349	1349	1349	0
298	20240925	152500	35400885	1349	1349	1349	1349	0
299	20240925	152400	35400885	1349	1349	1349	1349	0
300	20240925	152300	35400885	1349	1349	1349	1349	0
301	20240925	152200	35400885	1349	1349	1349	1349	0
302	20240925	152100	35400885	1349	1349	1349	1349	0
303	20240925	152000	35400885	1349	1349	1349	1349	0
304	20240925	151900	35400885	1349	1341	1349	1331	175
305	20240925	151800	35166189	1349	1349	1349	1349	30
306	20240925	151700	35125719	1349	1350	1350	1349	1100
307	20240925	151600	33641345	1352	1352	1352	1352	0
308	20240925	151500	33641345	1352	1352	1352	1352	0
309	20240925	151400	33641345	1352	1351	1353	1350	402
310	20240925	151300	33098340	1353	1353	1353	1353	0
311	20240925	151200	33098340	1353	1349	1353	1349	3720
312	20240925	151100	28076654	1349	1349	1349	1349	0
313	20240925	151000	28076654	1349	1349	1349	1349	0
314	20240925	150900	28076654	1349	1349	1349	1349	0
315	20240925	150800	28076654	1349	1349	1349	1349	1
316	20240925	150700	28075305	1347	1347	1347	1347	16
317	20240925	150600	28053753	1347	1349	1349	1347	22
318	20240925	150500	28024079	1347	1347	1347	1347	0
319	20240925	150400	28024079	1347	1347	1347	1347	2
320	20240925	150300	28021385	1347	1347	1347	1347	1
321	20240925	150200	28020038	1335	1340	1340	1335	10
322	20240925	150100	28006673	1349	1349	1349	1349	0
323	20240925	150000	28006673	1349	1349	1349	1349	0
324	20240925	145900	28006673	1349	1349	1349	1349	1
325	20240925	145800	28005324	1349	1349	1349	1349	0
326	20240925	145700	28005324	1349	1349	1349	1349	8
327	20240925	145600	27994532	1349	1349	1349	1349	1
328	20240925	145500	27993183	1349	1349	1349	1349	0
329	20240925	145400	27993183	1349	1349	1349	1349	3
330	20240925	145300	27989136	1349	1349	1349	1349	0
331	20240925	145200	27989136	1349	1349	1349	1349	0
332	20240925	145100	27989136	1349	1349	1349	1349	0
333	20240925	145000	27989136	1349	1349	1349	1349	0
334	20240925	144900	27989136	1349	1349	1349	1349	0
335	20240925	144800	27989136	1349	1349	1349	1349	0
336	20240925	144700	27989136	1349	1349	1349	1349	0
337	20240925	144600	27989136	1349	1349	1349	1349	0
338	20240925	144500	27989136	1349	1349	1349	1349	0
339	20240925	144400	27989136	1349	1349	1349	1349	0
340	20240925	144300	27989136	1349	1349	1349	1349	0
341	20240925	144200	27989136	1349	1349	1349	1349	0
342	20240925	144100	27989136	1349	1349	1349	1349	0
343	20240925	144000	27989136	1349	1349	1349	1349	0
344	20240925	143900	27989136	1349	1349	1349	1349	0
345	20240925	143800	27989136	1349	1349	1349	1349	0
346	20240925	143700	27989136	1349	1349	1349	1349	0
347	20240925	143600	27989136	1349	1349	1349	1349	500
348	20240925	143500	27314636	1349	1349	1349	1349	0
349	20240925	143400	27314636	1349	1349	1349	1349	0
350	20240925	143300	27314636	1349	1349	1349	1349	0
351	20240925	143200	27314636	1349	1349	1349	1349	0
352	20240925	143100	27314636	1349	1349	1349	1349	0
353	20240925	143000	27314636	1349	1349	1349	1349	0
354	20240925	142900	27314636	1349	1349	1349	1349	0
355	20240925	142800	27314636	1349	1349	1349	1349	0
356	20240925	142700	27314636	1349	1349	1349	1349	0
357	20240925	142600	27314636	1349	1349	1349	1349	0
358	20240925	142500	27314636	1349	1349	1349	1349	0
359	20240925	142400	27314636	1349	1349	1349	1349	0
360	20240925	142300	27314636	1349	1349	1349	1349	0
361	20240925	142200	27314636	1349	1349	1349	1349	0
362	20240925	142100	27314636	1349	1349	1349	1349	0
363	20240925	142000	27314636	1349	1349	1349	1349	0
364	20240925	141900	27314636	1349	1349	1349	1349	0
365	20240925	141800	27314636	1349	1349	1349	1349	0
366	20240925	141700	27314636	1349	1349	1349	1349	0
367	20240925	141600	27314636	1349	1349	1349	1349	0
368	20240925	141500	27314636	1349	1349	1349	1349	0
369	20240925	141400	27314636	1349	1349	1349	1349	0
370	20240925	141300	27314636	1349	1349	1349	1349	0
371	20240925	141200	27314636	1349	1349	1349	1349	0
372	20240925	141100	27314636	1349	1349	1349	1349	0
373	20240925	141000	27314636	1349	1349	1349	1349	0
374	20240925	140900	27314636	1349	1349	1349	1349	2
375	20240925	140800	27311938	1349	1349	1349	1349	0
376	20240925	140700	27311938	1349	1349	1349	1349	0
377	20240925	140600	27311938	1349	1349	1349	1349	0
378	20240925	140500	27311938	1349	1349	1349	1349	0
379	20240925	140400	27311938	1349	1349	1349	1349	0
380	20240925	140300	27311938	1349	1349	1349	1349	1
381	20240925	140200	27310589	1350	1350	1350	1350	0
382	20240925	140100	27310589	1350	1350	1350	1350	0
383	20240925	140000	27310589	1350	1350	1350	1350	0
384	20240925	135900	27310589	1350	1350	1350	1350	0
385	20240925	135800	27310589	1350	1350	1350	1350	0
386	20240925	135700	27310589	1350	1350	1350	1350	0
387	20240925	135600	27310589	1350	1350	1350	1350	0
388	20240925	135500	27310589	1350	1338	1350	1338	1049
389	20240925	135400	25905079	1338	1338	1338	1338	0
390	20240925	135300	25905079	1338	1333	1338	1333	184
391	20240925	135200	25659759	1330	1333	1333	1330	30
392	20240925	135100	25619825	1333	1333	1333	1333	0
393	20240925	135000	25619825	1333	1333	1333	1333	0
394	20240925	134900	25619825	1333	1333	1333	1333	22
395	20240925	134800	25590499	1333	1329	1333	1329	4085
396	20240925	134700	20156730	1329	1329	1329	1329	0
397	20240925	134600	20156730	1329	1329	1329	1329	0
398	20240925	134500	20156730	1329	1329	1329	1329	10
399	20240925	134400	20143440	1329	1329	1329	1329	0
400	20240925	134300	20143440	1329	1329	1329	1329	20
401	20240925	134200	20116860	1329	1329	1329	1329	0
402	20240925	134100	20116860	1329	1329	1329	1329	2
403	20240925	134000	20114202	1329	1329	1329	1329	0
404	20240925	133900	20114202	1329	1329	1329	1329	8
405	20240925	133800	20103570	1329	1329	1329	1329	0
406	20240925	133700	20103570	1329	1329	1329	1329	0
407	20240925	133600	20103570	1329	1329	1329	1329	0
408	20240925	133500	20103570	1329	1329	1329	1329	0
409	20240925	133400	20103570	1329	1320	1329	1320	134
410	20240925	133300	19926681	1320	1320	1320	1320	110
411	20240925	133200	19781481	1320	1320	1320	1320	0
412	20240925	133100	19781481	1320	1320	1320	1320	0
413	20240925	133000	19781481	1320	1320	1320	1320	0
414	20240925	132900	19781481	1320	1321	1321	1320	3128
415	20240925	132800	15652421	1329	1329	1329	1329	0
416	20240925	132700	15652421	1329	1329	1329	1329	0
417	20240925	132600	15652421	1329	1329	1329	1329	0
418	20240925	132500	15652421	1329	1329	1329	1329	1
419	20240925	132400	15651092	1320	1320	1320	1320	0
420	20240925	132300	15651092	1320	1320	1320	1320	0
421	20240925	132200	15651092	1320	1320	1320	1320	0
422	20240925	132100	15651092	1320	1320	1320	1320	0
423	20240925	132000	15651092	1320	1320	1320	1320	0
424	20240925	131900	15651092	1320	1320	1320	1320	0
425	20240925	131800	15651092	1320	1320	1320	1320	0
426	20240925	131700	15651092	1320	1320	1320	1320	0
427	20240925	131600	15651092	1320	1320	1320	1320	0
428	20240925	131500	15651092	1320	1324	1324	1320	6
429	20240925	131400	15643162	1329	1329	1329	1329	0
430	20240925	131300	15643162	1329	1329	1329	1329	0
431	20240925	131200	15643162	1329	1329	1329	1329	0
432	20240925	131100	15643162	1329	1329	1329	1329	0
433	20240925	131000	15643162	1329	1329	1329	1329	0
434	20240925	130900	15643162	1329	1329	1329	1329	0
435	20240925	130800	15643162	1329	1329	1329	1329	0
436	20240925	130700	15643162	1329	1329	1329	1329	0
437	20240925	130600	15643162	1329	1329	1329	1329	0
438	20240925	130500	15643162	1329	1329	1329	1329	0
439	20240925	130400	15643162	1329	1329	1329	1329	0
440	20240925	130300	15643162	1329	1329	1329	1329	0
441	20240925	130200	15643162	1329	1329	1329	1329	0
442	20240925	130100	15643162	1329	1329	1329	1329	0
443	20240925	130000	15643162	1329	1329	1329	1329	0
444	20240925	125900	15643162	1329	1329	1329	1329	591
445	20240925	125800	14857723	1329	1329	1329	1329	0
446	20240925	125700	14857723	1329	1329	1329	1329	0
447	20240925	125600	14857723	1329	1329	1329	1329	300
448	20240925	125500	14459023	1329	1329	1329	1329	0
449	20240925	125400	14459023	1329	1329	1329	1329	0
450	20240925	125300	14459023	1329	1329	1329	1329	0
451	20240925	125200	14459023	1329	1329	1329	1329	0
452	20240925	125100	14459023	1329	1329	1329	1329	0
453	20240925	125000	14459023	1329	1329	1329	1329	0
454	20240925	124900	14459023	1329	1329	1329	1329	59
455	20240925	124800	14380612	1329	1329	1329	1329	0
456	20240925	124700	14380612	1329	1329	1329	1329	0
457	20240925	124600	14380612	1329	1329	1329	1329	0
458	20240925	124500	14380612	1329	1329	1329	1329	111
459	20240925	124400	14233093	1330	1330	1330	1330	0
460	20240925	124300	14233093	1330	1330	1330	1330	0
461	20240925	124200	14233093	1330	1330	1330	1330	0
462	20240925	124100	14233093	1330	1330	1330	1330	0
463	20240925	124000	14233093	1330	1330	1330	1330	0
464	20240925	123900	14233093	1330	1330	1330	1330	0
465	20240925	123800	14233093	1330	1330	1330	1330	0
466	20240925	123700	14233093	1330	1330	1330	1330	1000
467	20240925	123600	12903093	1330	1330	1330	1330	0
468	20240925	123500	12903093	1330	1330	1330	1330	0
469	20240925	123400	12903093	1330	1330	1330	1330	0
470	20240925	123300	12903093	1330	1330	1330	1330	0
471	20240925	123200	12903093	1330	1330	1330	1330	0
472	20240925	123100	12903093	1330	1330	1330	1330	0
473	20240925	123000	12903093	1330	1330	1330	1330	700
474	20240925	122900	11972093	1329	1329	1329	1329	0
475	20240925	122800	11972093	1329	1329	1329	1329	0
476	20240925	122700	11972093	1329	1329	1329	1329	0
477	20240925	122600	11972093	1329	1329	1329	1329	0
478	20240925	122500	11972093	1329	1329	1329	1329	0
479	20240925	122400	11972093	1329	1329	1329	1329	1
480	20240925	122300	11970764	1330	1330	1330	1330	0
481	20240925	122200	11970764	1330	1330	1330	1330	0
482	20240925	122100	11970764	1330	1330	1330	1330	0
483	20240925	122000	11970764	1330	1330	1330	1330	0
484	20240925	121900	11970764	1330	1330	1330	1330	0
485	20240925	121800	11970764	1330	1330	1330	1330	0
486	20240925	121700	11970764	1330	1330	1330	1330	0
487	20240925	121600	11970764	1330	1330	1330	1330	0
488	20240925	121500	11970764	1330	1330	1330	1330	0
489	20240925	121400	11970764	1330	1330	1330	1330	0
490	20240925	121300	11970764	1330	1330	1330	1330	0
491	20240925	121200	11970764	1330	1330	1330	1330	0
492	20240925	121100	11970764	1330	1330	1330	1330	0
493	20240925	121000	11970764	1330	1330	1330	1330	0
494	20240925	120900	11970764	1330	1330	1330	1330	0
495	20240925	120800	11970764	1330	1330	1330	1330	0
496	20240925	120700	11970764	1330	1330	1330	1330	1
497	20240925	120600	11969434	1330	1330	1330	1330	0
498	20240925	120500	11969434	1330	1330	1330	1330	0
499	20240925	120400	11969434	1330	1330	1330	1330	0
500	20240925	120300	11969434	1330	1330	1330	1330	0
501	20240925	120200	11969434	1330	1330	1330	1330	0
502	20240925	120100	11969434	1330	1330	1330	1330	0
503	20240925	120000	11969434	1330	1330	1330	1330	0
504	20240925	115900	11969434	1330	1330	1330	1330	0
505	20240925	115800	11969434	1330	1330	1330	1330	0
506	20240925	115700	11969434	1330	1330	1330	1330	0
507	20240925	115600	11969434	1330	1330	1330	1330	0
508	20240925	115500	11969434	1330	1330	1330	1330	0
509	20240925	115400	11969434	1330	1330	1330	1330	0
510	20240925	115300	11969434	1330	1330	1330	1330	0
511	20240925	115200	11969434	1330	1330	1330	1330	0
512	20240925	115100	11969434	1330	1330	1330	1330	0
513	20240925	115000	11969434	1330	1330	1330	1330	0
514	20240925	114900	11969434	1330	1330	1330	1330	0
515	20240925	114800	11969434	1330	1330	1330	1330	0
516	20240925	114700	11969434	1330	1330	1330	1330	0
517	20240925	114600	11969434	1330	1330	1330	1330	0
518	20240925	114500	11969434	1330	1330	1330	1330	0
519	20240925	114400	11969434	1330	1330	1330	1330	0
520	20240925	114300	11969434	1330	1330	1330	1330	0
521	20240925	114200	11969434	1330	1330	1330	1330	0
522	20240925	114100	11969434	1330	1330	1330	1330	0
523	20240925	114000	11969434	1330	1330	1330	1330	0
524	20240925	113900	11969434	1330	1330	1330	1330	0
525	20240925	113800	11969434	1330	1330	1330	1330	0
526	20240925	113700	11969434	1330	1330	1330	1330	0
527	20240925	113600	11969434	1330	1330	1330	1330	0
528	20240925	113500	11969434	1330	1330	1330	1330	0
529	20240925	113400	11969434	1330	1330	1330	1330	0
530	20240925	113300	11969434	1330	1330	1330	1330	0
531	20240925	113200	11969434	1330	1330	1330	1330	0
532	20240925	113100	11969434	1330	1330	1330	1330	0
533	20240925	113000	11969434	1330	1330	1330	1330	0
534	20240925	112900	11969434	1330	1330	1330	1330	0
535	20240925	112800	11969434	1330	1330	1330	1330	0
536	20240925	112700	11969434	1330	1330	1330	1330	0
537	20240925	112600	11969434	1330	1330	1330	1330	0
538	20240925	112500	11969434	1330	1330	1330	1330	0
539	20240925	112400	11969434	1330	1330	1330	1330	0
540	20240925	112300	11969434	1330	1330	1330	1330	96
541	20240925	112200	11841754	1330	1330	1330	1330	4
542	20240925	112100	11836434	1330	1330	1330	1330	0
543	20240925	112000	11836434	1330	1330	1330	1330	0
544	20240925	111900	11836434	1330	1330	1330	1330	0
545	20240925	111800	11836434	1330	1330	1330	1330	4
546	20240925	111700	11831114	1330	1330	1330	1330	1
547	20240925	111600	11829784	1331	1331	1331	1331	0
548	20240925	111500	11829784	1331	1331	1331	1331	0
549	20240925	111400	11829784	1331	1331	1331	1331	0
550	20240925	111300	11829784	1331	1331	1331	1331	0
551	20240925	111200	11829784	1331	1331	1331	1331	0
552	20240925	111100	11829784	1331	1331	1331	1331	2
553	20240925	111000	11827122	1331	1331	1331	1331	0
554	20240925	110900	11827122	1331	1331	1331	1331	0
555	20240925	110800	11827122	1331	1331	1331	1331	0
556	20240925	110700	11827122	1331	1331	1331	1331	0
557	20240925	110600	11827122	1331	1331	1331	1331	0
558	20240925	110500	11827122	1331	1331	1331	1331	0
559	20240925	110400	11827122	1331	1331	1331	1331	0
560	20240925	110300	11827122	1331	1331	1331	1331	0
561	20240925	110200	11827122	1331	1331	1331	1331	0
562	20240925	110100	11827122	1331	1331	1331	1331	0
563	20240925	110000	11827122	1331	1331	1331	1331	0
564	20240925	105900	11827122	1331	1331	1331	1331	0
565	20240925	105800	11827122	1331	1331	1331	1331	0
566	20240925	105700	11827122	1331	1331	1331	1331	0
567	20240925	105600	11827122	1331	1331	1331	1331	0
568	20240925	105500	11827122	1331	1331	1331	1331	0
569	20240925	105400	11827122	1331	1331	1331	1331	0
570	20240925	105300	11827122	1331	1331	1331	1331	0
571	20240925	105200	11827122	1331	1331	1331	1331	0
572	20240925	105100	11827122	1331	1331	1331	1331	0
573	20240925	105000	11827122	1331	1331	1331	1331	11
574	20240925	104900	11812481	1332	1332	1332	1332	0
575	20240925	104800	11812481	1332	1332	1332	1332	0
576	20240925	104700	11812481	1332	1332	1332	1332	0
577	20240925	104600	11812481	1332	1332	1332	1332	0
578	20240925	104500	11812481	1332	1331	1332	1331	11
579	20240925	104400	11797839	1332	1332	1332	1332	0
580	20240925	104300	11797839	1332	1319	1332	1319	333
581	20240925	104200	11356118	1318	1318	1318	1318	41
582	20240925	104100	11302080	1317	1316	1317	1316	47
583	20240925	104000	11240223	1305	1305	1305	1305	0
584	20240925	103900	11240223	1305	1305	1305	1305	0
585	20240925	103800	11240223	1305	1307	1307	1305	1000
586	20240925	103700	9935013	1305	1305	1305	1305	0
587	20240925	103600	9935013	1305	1305	1305	1305	0
588	20240925	103500	9935013	1305	1305	1305	1305	120
589	20240925	103400	9778413	1318	1318	1318	1318	0
590	20240925	103300	9778413	1318	1318	1318	1318	0
591	20240925	103200	9778413	1318	1318	1318	1318	0
592	20240925	103100	9778413	1318	1318	1318	1318	0
593	20240925	103000	9778413	1318	1318	1318	1318	0
594	20240925	102900	9778413	1318	1318	1318	1318	0
595	20240925	102800	9778413	1318	1318	1318	1318	0
596	20240925	102700	9778413	1318	1318	1318	1318	0
597	20240925	102600	9778413	1318	1318	1318	1318	0
598	20240925	102500	9778413	1318	1318	1318	1318	0
599	20240925	102400	9778413	1318	1318	1318	1318	0
600	20240925	102300	9778413	1318	1318	1318	1318	0
601	20240925	102200	9778413	1318	1318	1318	1318	0
602	20240925	102100	9778413	1318	1318	1318	1318	0
603	20240925	102000	9778413	1318	1318	1318	1318	0
604	20240925	101900	9778413	1318	1318	1318	1318	0
605	20240925	101800	9778413	1318	1318	1318	1318	0
606	20240925	101700	9778413	1318	1318	1318	1318	0
607	20240925	101600	9778413	1318	1318	1318	1318	18
608	20240925	101500	9754689	1317	1317	1317	1317	10
609	20240925	101400	9741519	1317	1317	1317	1317	0
610	20240925	101300	9741519	1317	1317	1317	1317	0
611	20240925	101200	9741519	1317	1317	1317	1317	0
612	20240925	101100	9741519	1317	1317	1317	1317	0
613	20240925	101000	9741519	1317	1315	1317	1315	2
614	20240925	100900	9738887	1313	1313	1313	1313	1
615	20240925	100800	9737574	1300	1308	1308	1300	2000
616	20240925	100700	7131467	1309	1309	1309	1309	0
617	20240925	100600	7131467	1309	1309	1309	1309	0
618	20240925	100500	7131467	1309	1309	1309	1309	0
619	20240925	100400	7131467	1309	1309	1309	1309	0
620	20240925	100300	7131467	1309	1309	1309	1309	36
621	20240925	100200	7084343	1308	1315	1315	1308	88
622	20240925	100100	6968889	1315	1315	1315	1315	0
623	20240925	100000	6968889	1315	1315	1315	1315	0
624	20240925	095900	6968889	1315	1315	1315	1315	0
625	20240925	095800	6968889	1315	1315	1315	1315	0
626	20240925	095700	6968889	1315	1315	1315	1315	0
627	20240925	095600	6968889	1315	1315	1315	1315	1305
628	20240925	095500	5252814	1315	1315	1315	1315	0
629	20240925	095400	5252814	1315	1315	1315	1315	0
630	20240925	095300	5252814	1315	1315	1315	1315	100
631	20240925	095200	5121314	1315	1315	1315	1315	0
632	20240925	095100	5121314	1315	1315	1315	1315	0
633	20240925	095000	5121314	1315	1315	1315	1315	1
634	20240925	094900	5119999	1315	1315	1315	1315	97
635	20240925	094800	4992444	1315	1315	1315	1315	0
636	20240925	094700	4992444	1315	1315	1315	1315	0
637	20240925	094600	4992444	1315	1315	1315	1315	0
638	20240925	094500	4992444	1315	1315	1315	1315	67
639	20240925	094400	4904339	1315	1315	1315	1315	0
640	20240925	094300	4904339	1315	1315	1315	1315	0
641	20240925	094200	4904339	1315	1319	1319	1313	859
642	20240925	094100	3775160	1333	1319	1333	1313	210
643	20240925	094000	3498779	1331	1331	1331	1331	0
644	20240925	093900	3498779	1331	1331	1331	1331	0
645	20240925	093800	3498779	1331	1331	1331	1331	0
646	20240925	093700	3498779	1331	1331	1331	1331	0
647	20240925	093600	3498779	1331	1331	1331	1331	0
648	20240925	093500	3498779	1331	1331	1331	1331	0
649	20240925	093400	3498779	1331	1331	1331	1331	1
650	20240925	093300	3497448	1319	1331	1331	1319	140
651	20240925	093200	3312180	1343	1343	1343	1343	1
652	20240925	093100	3310837	1341	1341	1341	1341	1
653	20240925	093000	3309496	1328	1328	1328	1328	0
654	20240925	092900	3309496	1328	1344	1344	1328	68
655	20240925	092800	3218865	1349	1349	1349	1349	0
656	20240925	092700	3218865	1349	1349	1349	1349	0
657	20240925	092600	3218865	1349	1349	1349	1349	0
658	20240925	092500	3218865	1349	1349	1349	1349	0
659	20240925	092400	3218865	1349	1349	1349	1349	1
660	20240925	092300	3217516	1350	1350	1350	1350	0
661	20240925	092200	3217516	1350	1350	1350	1350	0
662	20240925	092100	3217516	1350	1350	1350	1350	0
663	20240925	092000	3217516	1350	1350	1350	1350	0
664	20240925	091900	3217516	1350	1350	1350	1350	0
665	20240925	091800	3217516	1350	1350	1350	1350	0
666	20240925	091700	3217516	1350	1350	1350	1350	0
667	20240925	091600	3217516	1350	1350	1350	1350	0
668	20240925	091500	3217516	1350	1350	1350	1350	0
669	20240925	091400	3217516	1350	1350	1350	1350	1
670	20240925	091300	3216166	1350	1350	1350	1350	12
671	20240925	091200	3199966	1347	1347	1347	1347	0
672	20240925	091100	3199966	1347	1347	1347	1347	0
673	20240925	091000	3199966	1347	1347	1347	1347	0
674	20240925	090900	3199966	1347	1347	1347	1347	0
675	20240925	090800	3199966	1347	1347	1347	1347	0
676	20240925	090700	3199966	1347	1341	1347	1341	4
677	20240925	090600	3194590	1340	1340	1340	1340	0
678	20240925	090500	3194590	1340	1339	1340	1339	2337
679	20240925	090400	64272	1339	1339	1339	1339	0
680	20240925	090300	64272	1339	1339	1339	1339	12
681	20240925	090200	48204	1339	1339	1339	1339	0
682	20240925	090100	48204	1339	1339	1339	1339	36
683	20240925	090000	0	1340	1340	1340	1340	0