KissMeData/258610/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205700	76327128	1700	1700	1700	1700	564
3	20240924	205600	76327128	1700	1700	1700	1700	0
4	20240924	205500	76327128	1700	1700	1700	1700	0
5	20240924	205400	76327128	1700	1700	1700	1700	0
6	20240924	205300	76327128	1700	1700	1700	1700	0
7	20240924	205200	76327128	1700	1700	1700	1700	0
8	20240924	205100	76327128	1700	1700	1700	1700	0
9	20240924	205000	76327128	1700	1700	1700	1700	0
10	20240924	204900	76327128	1700	1700	1700	1700	0
11	20240924	204800	76327128	1700	1700	1700	1700	0
12	20240924	204700	76327128	1700	1700	1700	1700	0
13	20240924	204600	76327128	1700	1700	1700	1700	0
14	20240924	204500	76327128	1700	1700	1700	1700	0
15	20240924	204400	76327128	1700	1700	1700	1700	0
16	20240924	204300	76327128	1700	1700	1700	1700	0
17	20240924	204200	76327128	1700	1700	1700	1700	0
18	20240924	204100	76327128	1700	1700	1700	1700	0
19	20240924	204000	76327128	1700	1700	1700	1700	0
20	20240924	203900	76327128	1700	1700	1700	1700	0
21	20240924	203800	76327128	1700	1700	1700	1700	0
22	20240924	203700	76327128	1700	1700	1700	1700	0
23	20240924	203600	76327128	1700	1700	1700	1700	0
24	20240924	203500	76327128	1700	1700	1700	1700	0
25	20240924	203400	76327128	1700	1700	1700	1700	0
26	20240924	203300	76327128	1700	1700	1700	1700	0
27	20240924	203200	76327128	1700	1700	1700	1700	0
28	20240924	203100	76327128	1700	1700	1700	1700	0
29	20240924	203000	76327128	1700	1700	1700	1700	0
30	20240924	202900	76327128	1700	1700	1700	1700	0
31	20240924	202800	76327128	1700	1700	1700	1700	0
32	20240924	202700	76327128	1700	1700	1700	1700	564
33	20240924	202600	76327128	1700	1700	1700	1700	0
34	20240924	202500	76327128	1700	1700	1700	1700	0
35	20240924	202400	76327128	1700	1700	1700	1700	0
36	20240924	202300	76327128	1700	1700	1700	1700	0
37	20240924	202200	76327128	1700	1700	1700	1700	0
38	20240924	202100	76327128	1700	1700	1700	1700	0
39	20240924	202000	76327128	1700	1700	1700	1700	0
40	20240924	201900	76327128	1700	1700	1700	1700	0
41	20240924	201800	76327128	1700	1700	1700	1700	0
42	20240924	201700	76327128	1700	1700	1700	1700	0
43	20240924	201600	76327128	1700	1700	1700	1700	0
44	20240924	201500	76327128	1700	1700	1700	1700	0
45	20240924	201400	76327128	1700	1700	1700	1700	0
46	20240924	201300	76327128	1700	1700	1700	1700	0
47	20240924	201200	76327128	1700	1700	1700	1700	0
48	20240924	201100	76327128	1700	1700	1700	1700	0
49	20240924	201000	76327128	1700	1700	1700	1700	0
50	20240924	200900	76327128	1700	1700	1700	1700	0
51	20240924	200800	76327128	1700	1700	1700	1700	0
52	20240924	200700	76327128	1700	1700	1700	1700	0
53	20240924	200600	76327128	1700	1700	1700	1700	0
54	20240924	200500	76327128	1700	1700	1700	1700	0
55	20240924	200400	76327128	1700	1700	1700	1700	0
56	20240924	200300	76327128	1700	1700	1700	1700	0
57	20240924	200200	76327128	1700	1700	1700	1700	0
58	20240924	200100	76327128	1700	1700	1700	1700	0
59	20240924	200000	76327128	1700	1700	1700	1700	0
60	20240924	195900	76327128	1700	1700	1700	1700	0
61	20240924	195800	76327128	1700	1700	1700	1700	0
62	20240924	195700	76327128	1700	1700	1700	1700	564
63	20240924	195600	76327128	1700	1700	1700	1700	0
64	20240924	195500	76327128	1700	1700	1700	1700	0
65	20240924	195400	76327128	1700	1700	1700	1700	0
66	20240924	195300	76327128	1700	1700	1700	1700	0
67	20240924	195200	76327128	1700	1700	1700	1700	0
68	20240924	195100	76327128	1700	1700	1700	1700	0
69	20240924	195000	76327128	1700	1700	1700	1700	0
70	20240924	194900	76327128	1700	1700	1700	1700	0
71	20240924	194800	76327128	1700	1700	1700	1700	0
72	20240924	194700	76327128	1700	1700	1700	1700	0
73	20240924	194600	76327128	1700	1700	1700	1700	0
74	20240924	194500	76327128	1700	1700	1700	1700	0
75	20240924	194400	76327128	1700	1700	1700	1700	0
76	20240924	194300	76327128	1700	1700	1700	1700	0
77	20240924	194200	76327128	1700	1700	1700	1700	0
78	20240924	194100	76327128	1700	1700	1700	1700	0
79	20240924	194000	76327128	1700	1700	1700	1700	0
80	20240924	193900	76327128	1700	1700	1700	1700	0
81	20240924	193800	76327128	1700	1700	1700	1700	0
82	20240924	193700	76327128	1700	1700	1700	1700	0
83	20240924	193600	76327128	1700	1700	1700	1700	0
84	20240924	193500	76327128	1700	1700	1700	1700	0
85	20240924	193400	76327128	1700	1700	1700	1700	0
86	20240924	193300	76327128	1700	1700	1700	1700	0
87	20240924	193200	76327128	1700	1700	1700	1700	0
88	20240924	193100	76327128	1700	1700	1700	1700	0
89	20240924	193000	76327128	1700	1700	1700	1700	0
90	20240924	192900	76327128	1700	1700	1700	1700	0
91	20240924	192800	76327128	1700	1700	1700	1700	0
92	20240924	192700	76327128	1700	1700	1700	1700	564
93	20240924	192600	76327128	1700	1700	1700	1700	0
94	20240924	192500	76327128	1700	1700	1700	1700	0
95	20240924	192400	76327128	1700	1700	1700	1700	0
96	20240924	192300	76327128	1700	1700	1700	1700	0
97	20240924	192200	76327128	1700	1700	1700	1700	0
98	20240924	192100	76327128	1700	1700	1700	1700	0
99	20240924	192000	76327128	1700	1700	1700	1700	0
100	20240924	191900	76327128	1700	1700	1700	1700	0
101	20240924	191800	76327128	1700	1700	1700	1700	0
102	20240924	191700	76327128	1700	1700	1700	1700	0
103	20240924	191600	76327128	1700	1700	1700	1700	0
104	20240924	191500	76327128	1700	1700	1700	1700	0
105	20240924	191400	76327128	1700	1700	1700	1700	0
106	20240924	191300	76327128	1700	1700	1700	1700	0
107	20240924	191200	76327128	1700	1700	1700	1700	0
108	20240924	191100	76327128	1700	1700	1700	1700	0
109	20240924	191000	76327128	1700	1700	1700	1700	0
110	20240924	190900	76327128	1700	1700	1700	1700	0
111	20240924	190800	76327128	1700	1700	1700	1700	0
112	20240924	190700	76327128	1700	1700	1700	1700	0
113	20240924	190600	76327128	1700	1700	1700	1700	0
114	20240924	190500	76327128	1700	1700	1700	1700	0
115	20240924	190400	76327128	1700	1700	1700	1700	0
116	20240924	190300	76327128	1700	1700	1700	1700	0
117	20240924	190200	76327128	1700	1700	1700	1700	0
118	20240924	190100	76327128	1700	1700	1700	1700	0
119	20240924	190000	76327128	1700	1700	1700	1700	0
120	20240924	185900	76327128	1700	1700	1700	1700	0
121	20240924	185800	76327128	1700	1700	1700	1700	0
122	20240924	185700	76327128	1700	1700	1700	1700	564
123	20240924	185600	76327128	1700	1700	1700	1700	0
124	20240924	185500	76327128	1700	1700	1700	1700	0
125	20240924	185400	76327128	1700	1700	1700	1700	0
126	20240924	185300	76327128	1700	1700	1700	1700	0
127	20240924	185200	76327128	1700	1700	1700	1700	0
128	20240924	185100	76327128	1700	1700	1700	1700	0
129	20240924	185000	76327128	1700	1700	1700	1700	0
130	20240924	184900	76327128	1700	1700	1700	1700	0
131	20240924	184800	76327128	1700	1700	1700	1700	0
132	20240924	184700	76327128	1700	1700	1700	1700	0
133	20240924	184600	76327128	1700	1700	1700	1700	0
134	20240924	184500	76327128	1700	1700	1700	1700	0
135	20240924	184400	76327128	1700	1700	1700	1700	0
136	20240924	184300	76327128	1700	1700	1700	1700	0
137	20240924	184200	76327128	1700	1700	1700	1700	0
138	20240924	184100	76327128	1700	1700	1700	1700	0
139	20240924	184000	76327128	1700	1700	1700	1700	0
140	20240924	183900	76327128	1700	1700	1700	1700	0
141	20240924	183800	76327128	1700	1700	1700	1700	0
142	20240924	183700	76327128	1700	1700	1700	1700	0
143	20240924	183600	76327128	1700	1700	1700	1700	0
144	20240924	183500	76327128	1700	1700	1700	1700	0
145	20240924	183400	76327128	1700	1700	1700	1700	0
146	20240924	183300	76327128	1700	1700	1700	1700	0
147	20240924	183200	76327128	1700	1700	1700	1700	0
148	20240924	183100	76327128	1700	1700	1700	1700	0
149	20240924	183000	76327128	1700	1700	1700	1700	0
150	20240924	182900	76327128	1700	1700	1700	1700	0
151	20240924	182800	76327128	1700	1700	1700	1700	0
152	20240924	182700	76327128	1700	1700	1700	1700	564
153	20240924	182600	76327128	1700	1700	1700	1700	0
154	20240924	182500	76327128	1700	1700	1700	1700	0
155	20240924	182400	76327128	1700	1700	1700	1700	0
156	20240924	182300	76327128	1700	1700	1700	1700	0
157	20240924	182200	76327128	1700	1700	1700	1700	0
158	20240924	182100	76327128	1700	1700	1700	1700	0
159	20240924	182000	76327128	1700	1700	1700	1700	0
160	20240924	181900	76327128	1700	1700	1700	1700	0
161	20240924	181800	76327128	1700	1700	1700	1700	0
162	20240924	181700	76327128	1700	1700	1700	1700	0
163	20240924	181600	76327128	1700	1700	1700	1700	0
164	20240924	181500	76327128	1700	1700	1700	1700	0
165	20240924	181400	76327128	1700	1700	1700	1700	0
166	20240924	181300	76327128	1700	1700	1700	1700	0
167	20240924	181200	76327128	1700	1700	1700	1700	0
168	20240924	181100	76327128	1700	1700	1700	1700	0
169	20240924	181000	76327128	1700	1700	1700	1700	0
170	20240924	180900	76327128	1700	1700	1700	1700	0
171	20240924	180800	76327128	1700	1700	1700	1700	0
172	20240924	180700	76327128	1700	1700	1700	1700	0
173	20240924	180600	76327128	1700	1700	1700	1700	0
174	20240924	180500	76327128	1700	1700	1700	1700	0
175	20240924	180400	76327128	1700	1700	1700	1700	0
176	20240924	180300	76327128	1700	1700	1700	1700	0
177	20240924	180200	76327128	1700	1700	1700	1700	0
178	20240924	180100	76327128	1700	1700	1700	1700	0
179	20240924	180000	76327128	1700	1700	1700	1700	0
180	20240924	175900	76327128	1700	1700	1700	1700	0
181	20240924	175800	76327128	1700	1700	1700	1700	0
182	20240924	175700	76327128	1700	1700	1700	1700	564
183	20240924	175600	76327128	1700	1700	1700	1700	0
184	20240924	175500	76327128	1700	1700	1700	1700	0
185	20240924	175400	76327128	1700	1700	1700	1700	0
186	20240924	175300	76327128	1700	1700	1700	1700	0
187	20240924	175200	76327128	1700	1700	1700	1700	0
188	20240924	175100	76327128	1700	1700	1700	1700	0
189	20240924	175000	76327128	1700	1700	1700	1700	0
190	20240924	174900	76327128	1700	1700	1700	1700	0
191	20240924	174800	76327128	1700	1700	1700	1700	0
192	20240924	174700	76327128	1700	1700	1700	1700	0
193	20240924	174600	76327128	1700	1700	1700	1700	0
194	20240924	174500	76327128	1700	1700	1700	1700	0
195	20240924	174400	76327128	1700	1700	1700	1700	0
196	20240924	174300	76327128	1700	1700	1700	1700	0
197	20240924	174200	76327128	1700	1700	1700	1700	0
198	20240924	174100	76327128	1700	1700	1700	1700	0
199	20240924	174000	76327128	1700	1700	1700	1700	0
200	20240924	173900	76327128	1700	1700	1700	1700	0
201	20240924	173800	76327128	1700	1700	1700	1700	0
202	20240924	173700	76327128	1700	1700	1700	1700	0
203	20240924	173600	76327128	1700	1700	1700	1700	0
204	20240924	173500	76327128	1700	1700	1700	1700	0
205	20240924	173400	76327128	1700	1700	1700	1700	0
206	20240924	173300	76327128	1700	1700	1700	1700	0
207	20240924	173200	76327128	1700	1700	1700	1700	0
208	20240924	173100	76327128	1700	1700	1700	1700	0
209	20240924	173000	76327128	1700	1700	1700	1700	0
210	20240924	172900	76327128	1700	1700	1700	1700	0
211	20240924	172800	76327128	1700	1700	1700	1700	0
212	20240924	172700	76327128	1700	1700	1700	1700	564
213	20240924	172600	76327128	1700	1700	1700	1700	0
214	20240924	172500	76327128	1700	1700	1700	1700	0
215	20240924	172400	76327128	1700	1700	1700	1700	0
216	20240924	172300	76327128	1700	1700	1700	1700	0
217	20240924	172200	76327128	1700	1700	1700	1700	0
218	20240924	172100	76327128	1700	1700	1700	1700	0
219	20240924	172000	76327128	1700	1700	1700	1700	0
220	20240924	171900	76327128	1700	1700	1700	1700	0
221	20240924	171800	76327128	1700	1700	1700	1700	0
222	20240924	171700	76327128	1700	1700	1700	1700	0
223	20240924	171600	76327128	1700	1700	1700	1700	0
224	20240924	171500	76327128	1700	1700	1700	1700	0
225	20240924	171400	76327128	1700	1700	1700	1700	0
226	20240924	171300	76327128	1700	1700	1700	1700	0
227	20240924	171200	76327128	1700	1700	1700	1700	0
228	20240924	171100	76327128	1700	1700	1700	1700	0
229	20240924	171000	76327128	1700	1700	1700	1700	0
230	20240924	170900	76327128	1700	1700	1700	1700	0
231	20240924	170800	76327128	1700	1700	1700	1700	0
232	20240924	170700	76327128	1700	1700	1700	1700	0
233	20240924	170600	76327128	1700	1700	1700	1700	0
234	20240924	170500	76327128	1700	1700	1700	1700	0
235	20240924	170400	76327128	1700	1700	1700	1700	0
236	20240924	170300	76327128	1700	1700	1700	1700	0
237	20240924	170200	76327128	1700	1700	1700	1700	0
238	20240924	170100	76327128	1700	1700	1700	1700	0
239	20240924	170000	76327128	1700	1700	1700	1700	0
240	20240924	165900	76327128	1700	1700	1700	1700	0
241	20240924	165800	76327128	1700	1700	1700	1700	0
242	20240924	165700	76327128	1700	1700	1700	1700	564
243	20240924	165600	76327128	1700	1700	1700	1700	0
244	20240924	165500	76327128	1700	1700	1700	1700	0
245	20240924	165400	76327128	1700	1700	1700	1700	0
246	20240924	165300	76327128	1700	1700	1700	1700	0
247	20240924	165200	76327128	1700	1700	1700	1700	0
248	20240924	165100	76327128	1700	1700	1700	1700	0
249	20240924	165000	76327128	1700	1700	1700	1700	0
250	20240924	164900	76327128	1700	1700	1700	1700	0
251	20240924	164800	76327128	1700	1700	1700	1700	0
252	20240924	164700	76327128	1700	1700	1700	1700	0
253	20240924	164600	76327128	1700	1700	1700	1700	0
254	20240924	164500	76327128	1700	1700	1700	1700	0
255	20240924	164400	76327128	1700	1700	1700	1700	0
256	20240924	164300	76327128	1700	1700	1700	1700	0
257	20240924	164200	76327128	1700	1700	1700	1700	0
258	20240924	164100	76327128	1700	1700	1700	1700	0
259	20240924	164000	76327128	1700	1700	1700	1700	0
260	20240924	163900	76327128	1700	1700	1700	1700	0
261	20240924	163800	76327128	1700	1700	1700	1700	0
262	20240924	163700	76327128	1700	1700	1700	1700	0
263	20240924	163600	76327128	1700	1700	1700	1700	0
264	20240924	163500	76327128	1700	1700	1700	1700	0
265	20240924	163400	76327128	1700	1700	1700	1700	0
266	20240924	163300	76327128	1700	1700	1700	1700	0
267	20240924	163200	76327128	1700	1700	1700	1700	0
268	20240924	163100	76327128	1700	1700	1700	1700	0
269	20240924	163000	76327128	1700	1700	1700	1700	0
270	20240924	162900	76327128	1700	1700	1700	1700	0
271	20240924	162800	76327128	1700	1700	1700	1700	0
272	20240924	162700	76327128	1700	1700	1700	1700	564
273	20240924	162600	76327128	1700	1700	1700	1700	0
274	20240924	162500	76327128	1700	1700	1700	1700	0
275	20240924	162400	76327128	1700	1700	1700	1700	0
276	20240924	162300	76327128	1700	1700	1700	1700	0
277	20240924	162200	76327128	1700	1700	1700	1700	0
278	20240924	162100	76327128	1700	1700	1700	1700	0
279	20240924	162000	76327128	1700	1700	1700	1700	0
280	20240924	161900	76327128	1700	1700	1700	1700	0
281	20240924	161800	76327128	1700	1700	1700	1700	0
282	20240924	161700	76327128	1700	1700	1700	1700	0
283	20240924	161600	76327128	1700	1700	1700	1700	0
284	20240924	161500	76327128	1700	1700	1700	1700	0
285	20240924	161400	76327128	1700	1700	1700	1700	0
286	20240924	161300	76327128	1700	1700	1700	1700	0
287	20240924	161200	76327128	1700	1700	1700	1700	0
288	20240924	161100	76327128	1700	1700	1700	1700	0
289	20240924	161000	76327128	1700	1700	1700	1700	0
290	20240924	160900	76327128	1700	1700	1700	1700	0
291	20240924	160800	76327128	1700	1700	1700	1700	0
292	20240924	160700	76327128	1700	1700	1700	1700	0
293	20240924	160600	76327128	1700	1700	1700	1700	0
294	20240924	160500	76327128	1700	1700	1700	1700	0
295	20240924	160400	76327128	1700	1700	1700	1700	0
296	20240924	160300	76327128	1700	1700	1700	1700	0
297	20240924	160200	76327128	1700	1700	1700	1700	0
298	20240924	160100	76327128	1700	1700	1700	1700	0
299	20240924	160000	76327128	1700	1700	1700	1700	0
300	20240924	155900	76327128	1700	1700	1700	1700	0
301	20240924	155800	76327128	1700	1700	1700	1700	0
302	20240924	155700	76327128	1700	1700	1700	1700	564
303	20240924	155600	76327128	1700	1700	1700	1700	0
304	20240924	155500	76327128	1700	1700	1700	1700	0
305	20240924	155400	76327128	1700	1700	1700	1700	0
306	20240924	155300	76327128	1700	1700	1700	1700	0
307	20240924	155200	76327128	1700	1700	1700	1700	0
308	20240924	155100	76327128	1700	1700	1700	1700	0
309	20240924	155000	76327128	1700	1700	1700	1700	0
310	20240924	154900	76327128	1700	1700	1700	1700	0
311	20240924	154800	76327128	1700	1700	1700	1700	0
312	20240924	154700	76327128	1700	1700	1700	1700	0
313	20240924	154600	76327128	1700	1700	1700	1700	0
314	20240924	154500	76327128	1700	1700	1700	1700	0
315	20240924	154400	76327128	1700	1700	1700	1700	0
316	20240924	154300	76327128	1700	1700	1700	1700	0
317	20240924	154200	76327128	1700	1700	1700	1700	0
318	20240924	154100	76327128	1700	1700	1700	1700	0
319	20240924	154000	76327128	1700	1700	1700	1700	0
320	20240924	153900	76327128	1700	1700	1700	1700	0
321	20240924	153800	76327128	1700	1700	1700	1700	0
322	20240924	153700	76327128	1700	1700	1700	1700	0
323	20240924	153600	76327128	1700	1700	1700	1700	0
324	20240924	153500	76327128	1700	1700	1700	1700	0
325	20240924	153400	76327128	1700	1700	1700	1700	0
326	20240924	153300	76327128	1700	1700	1700	1700	0
327	20240924	153200	76327128	1700	1700	1700	1700	0
328	20240924	153100	76327128	1700	1700	1700	1700	0
329	20240924	153000	76327128	1700	1700	1700	1700	564
330	20240924	152900	75368328	1689	1689	1689	1689	0
331	20240924	152800	75368328	1689	1689	1689	1689	0
332	20240924	152700	75368328	1689	1689	1689	1689	0
333	20240924	152600	75368328	1689	1689	1689	1689	0
334	20240924	152500	75368328	1689	1689	1689	1689	0
335	20240924	152400	75368328	1689	1689	1689	1689	0
336	20240924	152300	75368328	1689	1689	1689	1689	0
337	20240924	152200	75368328	1689	1689	1689	1689	0
338	20240924	152100	75368328	1689	1689	1689	1689	0
339	20240924	152000	75368328	1689	1689	1689	1689	0
340	20240924	151900	75368328	1689	1689	1689	1689	8
341	20240924	151800	75354816	1689	1689	1689	1689	0
342	20240924	151700	75354816	1689	1689	1689	1689	0
343	20240924	151600	75354816	1689	1689	1689	1689	0
344	20240924	151500	75354816	1689	1682	1689	1682	50
345	20240924	151400	75270582	1682	1667	1682	1667	300
346	20240924	151300	74766596	1683	1683	1683	1683	0
347	20240924	151200	74766596	1683	1683	1683	1683	2
348	20240924	151100	74763230	1669	1669	1669	1669	0
349	20240924	151000	74763230	1669	1669	1669	1669	118
350	20240924	150900	74566288	1697	1680	1697	1651	1321
351	20240924	150800	72369293	1698	1698	1698	1698	10
352	20240924	150700	72352313	1698	1698	1698	1698	0
353	20240924	150600	72352313	1698	1698	1698	1698	11
354	20240924	150500	72333635	1696	1696	1696	1696	0
355	20240924	150400	72333635	1696	1696	1696	1696	0
356	20240924	150300	72333635	1696	1696	1696	1696	0
357	20240924	150200	72333635	1696	1696	1696	1696	0
358	20240924	150100	72333635	1696	1696	1696	1696	0
359	20240924	150000	72333635	1696	1696	1696	1696	0
360	20240924	145900	72333635	1696	1696	1696	1696	0
361	20240924	145800	72333635	1696	1696	1696	1696	1000
362	20240924	145700	70637635	1696	1696	1696	1696	1
363	20240924	145600	70635939	1679	1679	1679	1679	0
364	20240924	145500	70635939	1679	1679	1679	1679	0
365	20240924	145400	70635939	1679	1679	1679	1679	0
366	20240924	145300	70635939	1679	1679	1679	1679	500
367	20240924	145200	69796439	1679	1679	1679	1679	116
368	20240924	145100	69601675	1679	1679	1679	1679	1
369	20240924	145000	69599996	1665	1665	1665	1665	0
370	20240924	144900	69599996	1665	1665	1665	1665	0
371	20240924	144800	69599996	1665	1665	1665	1665	589
372	20240924	144700	68619311	1695	1695	1695	1695	0
373	20240924	144600	68619311	1695	1695	1695	1695	0
374	20240924	144500	68619311	1695	1695	1695	1695	0
375	20240924	144400	68619311	1695	1695	1695	1695	0
376	20240924	144300	68619311	1695	1670	1695	1670	120
377	20240924	144200	68418886	1696	1696	1696	1696	0
378	20240924	144100	68418886	1696	1696	1696	1696	0
379	20240924	144000	68418886	1696	1696	1696	1696	30
380	20240924	143900	68368006	1695	1677	1695	1677	100
381	20240924	143800	68199437	1677	1674	1677	1674	150
382	20240924	143700	67948223	1663	1663	1663	1663	0
383	20240924	143600	67948223	1663	1663	1663	1663	0
384	20240924	143500	67948223	1663	1663	1663	1663	0
385	20240924	143400	67948223	1663	1663	1663	1663	686
386	20240924	143300	66807405	1674	1674	1674	1674	0
387	20240924	143200	66807405	1674	1674	1674	1674	2
388	20240924	143100	66804057	1663	1663	1663	1663	0
389	20240924	143000	66804057	1663	1663	1663	1663	1
390	20240924	142900	66802394	1674	1673	1674	1673	105
391	20240924	142800	66626629	1673	1673	1673	1673	0
392	20240924	142700	66626629	1673	1673	1673	1673	0
393	20240924	142600	66626629	1673	1673	1673	1673	0
394	20240924	142500	66626629	1673	1673	1673	1673	0
395	20240924	142400	66626629	1673	1673	1673	1673	1
396	20240924	142300	66624956	1662	1662	1662	1662	0
397	20240924	142200	66624956	1662	1662	1662	1662	0
398	20240924	142100	66624956	1662	1662	1662	1662	1
399	20240924	142000	66623294	1673	1673	1673	1673	1
400	20240924	141900	66621621	1674	1674	1674	1674	0
401	20240924	141800	66621621	1674	1674	1674	1674	0
402	20240924	141700	66621621	1674	1674	1674	1674	0
403	20240924	141600	66621621	1674	1674	1674	1674	0
404	20240924	141500	66621621	1674	1674	1674	1674	0
405	20240924	141400	66621621	1674	1674	1674	1674	0
406	20240924	141300	66621621	1674	1674	1674	1674	0
407	20240924	141200	66621621	1674	1674	1674	1674	0
408	20240924	141100	66621621	1674	1674	1674	1674	0
409	20240924	141000	66621621	1674	1674	1674	1674	0
410	20240924	140900	66621621	1674	1674	1674	1674	0
411	20240924	140800	66621621	1674	1672	1674	1672	3231
412	20240924	140700	61213942	1672	1671	1672	1671	400
413	20240924	140600	60545156	1672	1672	1672	1672	0
414	20240924	140500	60545156	1672	1672	1672	1672	0
415	20240924	140400	60545156	1672	1672	1672	1672	1
416	20240924	140300	60543484	1651	1651	1651	1651	0
417	20240924	140200	60543484	1651	1662	1662	1651	6050
418	20240924	140100	50540524	1675	1675	1675	1675	0
419	20240924	140000	50540524	1675	1675	1675	1675	0
420	20240924	135900	50540524	1675	1675	1675	1675	0
421	20240924	135800	50540524	1675	1675	1675	1675	0
422	20240924	135700	50540524	1675	1675	1675	1675	0
423	20240924	135600	50540524	1675	1675	1675	1675	0
424	20240924	135500	50540524	1675	1675	1675	1675	0
425	20240924	135400	50540524	1675	1675	1675	1675	0
426	20240924	135300	50540524	1675	1675	1675	1675	0
427	20240924	135200	50540524	1675	1675	1675	1675	0
428	20240924	135100	50540524	1675	1675	1675	1675	0
429	20240924	135000	50540524	1675	1675	1675	1675	0
430	20240924	134900	50540524	1675	1675	1675	1675	0
431	20240924	134800	50540524	1675	1675	1675	1675	0
432	20240924	134700	50540524	1675	1675	1675	1675	0
433	20240924	134600	50540524	1675	1675	1675	1675	0
434	20240924	134500	50540524	1675	1675	1675	1675	0
435	20240924	134400	50540524	1675	1675	1675	1675	0
436	20240924	134300	50540524	1675	1675	1675	1675	0
437	20240924	134200	50540524	1675	1665	1675	1665	3
438	20240924	134100	50535510	1665	1665	1665	1665	0
439	20240924	134000	50535510	1665	1665	1665	1665	9
440	20240924	133900	50520525	1675	1675	1675	1675	0
441	20240924	133800	50520525	1675	1675	1675	1675	0
442	20240924	133700	50520525	1675	1675	1675	1675	0
443	20240924	133600	50520525	1675	1675	1675	1675	0
444	20240924	133500	50520525	1675	1675	1675	1675	0
445	20240924	133400	50520525	1675	1675	1675	1675	0
446	20240924	133300	50520525	1675	1675	1675	1675	0
447	20240924	133200	50520525	1675	1675	1675	1675	0
448	20240924	133100	50520525	1675	1675	1675	1675	0
449	20240924	133000	50520525	1675	1675	1675	1675	0
450	20240924	132900	50520525	1675	1675	1675	1675	0
451	20240924	132800	50520525	1675	1675	1675	1675	0
452	20240924	132700	50520525	1675	1675	1675	1675	0
453	20240924	132600	50520525	1675	1675	1675	1675	0
454	20240924	132500	50520525	1675	1675	1675	1675	0
455	20240924	132400	50520525	1675	1675	1675	1675	1
456	20240924	132300	50518850	1661	1661	1661	1661	0
457	20240924	132200	50518850	1661	1661	1661	1661	1
458	20240924	132100	50517189	1675	1675	1675	1675	0
459	20240924	132000	50517189	1675	1675	1675	1675	0
460	20240924	131900	50517189	1675	1675	1675	1675	0
461	20240924	131800	50517189	1675	1675	1675	1675	0
462	20240924	131700	50517189	1675	1675	1675	1675	0
463	20240924	131600	50517189	1675	1675	1675	1675	0
464	20240924	131500	50517189	1675	1675	1675	1675	0
465	20240924	131400	50517189	1675	1675	1675	1675	0
466	20240924	131300	50517189	1675	1675	1675	1675	0
467	20240924	131200	50517189	1675	1675	1675	1675	0
468	20240924	131100	50517189	1675	1670	1675	1670	4
469	20240924	131000	50510504	1668	1668	1668	1668	1572
470	20240924	130900	47888408	1669	1669	1669	1669	0
471	20240924	130800	47888408	1669	1669	1669	1669	451
472	20240924	130700	47135689	1669	1669	1669	1669	4
473	20240924	130600	47129013	1669	1669	1669	1669	0
474	20240924	130500	47129013	1669	1669	1669	1669	30
475	20240924	130400	47078943	1668	1668	1668	1668	31
476	20240924	130300	47027235	1668	1668	1668	1668	0
477	20240924	130200	47027235	1668	1668	1668	1668	0
478	20240924	130100	47027235	1668	1668	1668	1668	0
479	20240924	130000	47027235	1668	1668	1668	1668	0
480	20240924	125900	47027235	1668	1668	1668	1668	0
481	20240924	125800	47027235	1668	1668	1668	1668	20
482	20240924	125700	46993875	1670	1670	1670	1670	0
483	20240924	125600	46993875	1670	1670	1670	1670	0
484	20240924	125500	46993875	1670	1670	1670	1670	0
485	20240924	125400	46993875	1670	1670	1670	1670	0
486	20240924	125300	46993875	1670	1670	1670	1670	128
487	20240924	125200	46780115	1670	1670	1670	1670	1
488	20240924	125100	46778445	1669	1669	1669	1669	0
489	20240924	125000	46778445	1669	1669	1669	1669	0
490	20240924	124900	46778445	1669	1665	1669	1665	529
491	20240924	124800	45895648	1669	1669	1669	1669	0
492	20240924	124700	45895648	1669	1669	1669	1669	0
493	20240924	124600	45895648	1669	1669	1669	1669	0
494	20240924	124500	45895648	1669	1669	1669	1669	0
495	20240924	124400	45895648	1669	1669	1669	1669	0
496	20240924	124300	45895648	1669	1669	1669	1669	0
497	20240924	124200	45895648	1669	1669	1669	1669	0
498	20240924	124100	45895648	1669	1669	1669	1669	0
499	20240924	124000	45895648	1669	1669	1669	1669	0
500	20240924	123900	45895648	1669	1669	1669	1669	0
501	20240924	123800	45895648	1669	1669	1669	1669	0
502	20240924	123700	45895648	1669	1669	1669	1669	0
503	20240924	123600	45895648	1669	1669	1669	1669	0
504	20240924	123500	45895648	1669	1669	1669	1669	0
505	20240924	123400	45895648	1669	1669	1669	1669	0
506	20240924	123300	45895648	1669	1669	1669	1669	0
507	20240924	123200	45895648	1669	1669	1669	1669	1
508	20240924	123100	45893979	1668	1668	1668	1668	211
509	20240924	123000	45542031	1668	1668	1668	1668	0
510	20240924	122900	45542031	1668	1668	1668	1668	0
511	20240924	122800	45542031	1668	1668	1668	1668	0
512	20240924	122700	45542031	1668	1668	1668	1668	0
513	20240924	122600	45542031	1668	1668	1668	1668	789
514	20240924	122500	44225979	1668	1668	1668	1668	0
515	20240924	122400	44225979	1668	1668	1668	1668	0
516	20240924	122300	44225979	1668	1668	1668	1668	0
517	20240924	122200	44225979	1668	1668	1668	1668	0
518	20240924	122100	44225979	1668	1668	1668	1668	0
519	20240924	122000	44225979	1668	1668	1668	1668	0
520	20240924	121900	44225979	1668	1668	1668	1668	0
521	20240924	121800	44225979	1668	1668	1668	1668	0
522	20240924	121700	44225979	1668	1668	1668	1668	0
523	20240924	121600	44225979	1668	1668	1668	1668	0
524	20240924	121500	44225979	1668	1668	1668	1668	0
525	20240924	121400	44225979	1668	1668	1668	1668	0
526	20240924	121300	44225979	1668	1668	1668	1668	0
527	20240924	121200	44225979	1668	1668	1668	1668	100
528	20240924	121100	44059179	1650	1650	1650	1650	0
529	20240924	121000	44059179	1650	1650	1650	1650	0
530	20240924	120900	44059179	1650	1655	1655	1650	1000
531	20240924	120800	42409095	1670	1670	1670	1670	0
532	20240924	120700	42409095	1670	1670	1670	1670	0
533	20240924	120600	42409095	1670	1670	1670	1670	0
534	20240924	120500	42409095	1670	1670	1670	1670	0
535	20240924	120400	42409095	1670	1670	1670	1670	0
536	20240924	120300	42409095	1670	1670	1670	1670	0
537	20240924	120200	42409095	1670	1660	1670	1660	500
538	20240924	120100	41577944	1660	1660	1660	1660	0
539	20240924	120000	41577944	1660	1660	1660	1660	0
540	20240924	115900	41577944	1660	1660	1660	1660	0
541	20240924	115800	41577944	1660	1660	1660	1660	0
542	20240924	115700	41577944	1660	1660	1660	1660	0
543	20240924	115600	41577944	1660	1660	1660	1660	0
544	20240924	115500	41577944	1660	1660	1660	1660	0
545	20240924	115400	41577944	1660	1660	1660	1660	0
546	20240924	115300	41577944	1660	1660	1660	1660	0
547	20240924	115200	41577944	1660	1660	1660	1660	0
548	20240924	115100	41577944	1660	1660	1660	1660	0
549	20240924	115000	41577944	1660	1660	1660	1660	0
550	20240924	114900	41577944	1660	1660	1660	1660	5
551	20240924	114800	41569644	1656	1656	1656	1656	0
552	20240924	114700	41569644	1656	1656	1656	1656	1
553	20240924	114600	41567988	1661	1661	1661	1661	0
554	20240924	114500	41567988	1661	1661	1661	1661	0
555	20240924	114400	41567988	1661	1661	1661	1661	0
556	20240924	114300	41567988	1661	1661	1661	1661	1
557	20240924	114200	41566327	1651	1651	1651	1651	0
558	20240924	114100	41566327	1651	1651	1651	1651	0
559	20240924	114000	41566327	1651	1651	1651	1651	0
560	20240924	113900	41566327	1651	1651	1651	1651	0
561	20240924	113800	41566327	1651	1653	1653	1651	1006
562	20240924	113700	39904641	1676	1676	1676	1676	0
563	20240924	113600	39904641	1676	1676	1676	1676	0
564	20240924	113500	39904641	1676	1676	1676	1676	0
565	20240924	113400	39904641	1676	1676	1676	1676	2
566	20240924	113300	39901289	1677	1677	1677	1677	0
567	20240924	113200	39901289	1677	1677	1677	1677	0
568	20240924	113100	39901289	1677	1677	1677	1677	0
569	20240924	113000	39901289	1677	1677	1677	1677	0
570	20240924	112900	39901289	1677	1677	1677	1677	0
571	20240924	112800	39901289	1677	1677	1677	1677	0
572	20240924	112700	39901289	1677	1677	1677	1677	0
573	20240924	112600	39901289	1677	1677	1677	1677	0
574	20240924	112500	39901289	1677	1677	1677	1677	0
575	20240924	112400	39901289	1677	1677	1677	1677	0
576	20240924	112300	39901289	1677	1677	1677	1677	0
577	20240924	112200	39901289	1677	1677	1677	1677	0
578	20240924	112100	39901289	1677	1677	1677	1677	0
579	20240924	112000	39901289	1677	1677	1677	1677	0
580	20240924	111900	39901289	1677	1677	1677	1677	0
581	20240924	111800	39901289	1677	1677	1677	1677	0
582	20240924	111700	39901289	1677	1677	1677	1677	0
583	20240924	111600	39901289	1677	1677	1677	1677	0
584	20240924	111500	39901289	1677	1677	1677	1677	0
585	20240924	111400	39901289	1677	1677	1677	1677	0
586	20240924	111300	39901289	1677	1677	1677	1677	0
587	20240924	111200	39901289	1677	1677	1677	1677	0
588	20240924	111100	39901289	1677	1677	1677	1677	0
589	20240924	111000	39901289	1677	1677	1677	1677	0
590	20240924	110900	39901289	1677	1677	1677	1677	0
591	20240924	110800	39901289	1677	1677	1677	1677	0
592	20240924	110700	39901289	1677	1677	1677	1677	0
593	20240924	110600	39901289	1677	1677	1677	1677	0
594	20240924	110500	39901289	1677	1677	1677	1677	2
595	20240924	110400	39897935	1677	1677	1677	1677	0
596	20240924	110300	39897935	1677	1677	1677	1677	0
597	20240924	110200	39897935	1677	1677	1677	1677	0
598	20240924	110100	39897935	1677	1677	1677	1677	2
599	20240924	110000	39894581	1650	1650	1650	1650	0
600	20240924	105900	39894581	1650	1666	1666	1650	7113
601	20240924	105800	28124786	1677	1677	1677	1677	0
602	20240924	105700	28124786	1677	1677	1677	1677	0
603	20240924	105600	28124786	1677	1677	1677	1677	0
604	20240924	105500	28124786	1677	1677	1677	1677	0
605	20240924	105400	28124786	1677	1677	1677	1677	0
606	20240924	105300	28124786	1677	1677	1677	1677	0
607	20240924	105200	28124786	1677	1677	1677	1677	0
608	20240924	105100	28124786	1677	1677	1677	1677	0
609	20240924	105000	28124786	1677	1677	1677	1677	0
610	20240924	104900	28124786	1677	1677	1677	1677	0
611	20240924	104800	28124786	1677	1668	1677	1666	42
612	20240924	104700	28054782	1668	1670	1670	1668	130
613	20240924	104600	27837878	1692	1692	1692	1692	2
614	20240924	104500	27834494	1670	1670	1670	1670	0
615	20240924	104400	27834494	1670	1670	1670	1670	0
616	20240924	104300	27834494	1670	1670	1670	1670	0
617	20240924	104200	27834494	1670	1670	1670	1670	0
618	20240924	104100	27834494	1670	1670	1670	1670	20
619	20240924	104000	27801094	1693	1693	1693	1693	0
620	20240924	103900	27801094	1693	1693	1693	1693	0
621	20240924	103800	27801094	1693	1693	1693	1693	0
622	20240924	103700	27801094	1693	1693	1693	1693	0
623	20240924	103600	27801094	1693	1693	1693	1693	0
624	20240924	103500	27801094	1693	1693	1693	1693	0
625	20240924	103400	27801094	1693	1693	1693	1693	418
626	20240924	103300	27093420	1693	1693	1693	1693	0
627	20240924	103200	27093420	1693	1693	1693	1693	1
628	20240924	103100	27091727	1669	1669	1669	1669	0
629	20240924	103000	27091727	1669	1669	1669	1669	0
630	20240924	102900	27091727	1669	1669	1669	1669	0
631	20240924	102800	27091727	1669	1669	1669	1669	0
632	20240924	102700	27091727	1669	1670	1670	1669	600
633	20240924	102600	26090213	1695	1695	1695	1695	0
634	20240924	102500	26090213	1695	1695	1695	1695	0
635	20240924	102400	26090213	1695	1695	1695	1695	0
636	20240924	102300	26090213	1695	1695	1695	1695	1
637	20240924	102200	26088518	1695	1695	1695	1695	0
638	20240924	102100	26088518	1695	1695	1695	1695	0
639	20240924	102000	26088518	1695	1695	1695	1695	0
640	20240924	101900	26088518	1695	1695	1695	1695	0
641	20240924	101800	26088518	1695	1695	1695	1695	0
642	20240924	101700	26088518	1695	1695	1695	1695	0
643	20240924	101600	26088518	1695	1695	1695	1695	0
644	20240924	101500	26088518	1695	1695	1695	1695	0
645	20240924	101400	26088518	1695	1695	1695	1695	12
646	20240924	101300	26068178	1697	1697	1697	1697	0
647	20240924	101200	26068178	1697	1697	1697	1697	0
648	20240924	101100	26068178	1697	1697	1697	1697	0
649	20240924	101000	26068178	1697	1697	1697	1697	0
650	20240924	100900	26068178	1697	1697	1697	1697	0
651	20240924	100800	26068178	1697	1697	1697	1697	0
652	20240924	100700	26068178	1697	1697	1697	1670	316
653	20240924	100600	25540026	1698	1698	1698	1698	0
654	20240924	100500	25540026	1698	1698	1698	1698	0
655	20240924	100400	25540026	1698	1698	1698	1698	0
656	20240924	100300	25540026	1698	1698	1698	1698	126
657	20240924	100200	25326078	1698	1698	1698	1698	0
658	20240924	100100	25326078	1698	1698	1698	1698	0
659	20240924	100000	25326078	1698	1698	1698	1698	0
660	20240924	095900	25326078	1698	1698	1698	1698	0
661	20240924	095800	25326078	1698	1698	1698	1698	0
662	20240924	095700	25326078	1698	1698	1698	1698	0
663	20240924	095600	25326078	1698	1698	1698	1698	0
664	20240924	095500	25326078	1698	1698	1698	1698	0
665	20240924	095400	25326078	1698	1698	1698	1698	0
666	20240924	095300	25326078	1698	1698	1698	1698	0
667	20240924	095200	25326078	1698	1698	1698	1698	0
668	20240924	095100	25326078	1698	1698	1698	1698	0
669	20240924	095000	25326078	1698	1698	1698	1698	1
670	20240924	094900	25324380	1699	1699	1699	1699	0
671	20240924	094800	25324380	1699	1699	1699	1699	0
672	20240924	094700	25324380	1699	1699	1699	1699	0
673	20240924	094600	25324380	1699	1699	1699	1699	0
674	20240924	094500	25324380	1699	1699	1699	1699	0
675	20240924	094400	25324380	1699	1699	1699	1699	1
676	20240924	094300	25322681	1700	1700	1700	1700	0
677	20240924	094200	25322681	1700	1700	1700	1700	0
678	20240924	094100	25322681	1700	1700	1700	1700	0
679	20240924	094000	25322681	1700	1700	1700	1700	1
680	20240924	093900	25320981	1700	1677	1700	1677	4762
681	20240924	093800	17226524	1677	1677	1677	1677	0
682	20240924	093700	17226524	1677	1677	1677	1677	0
683	20240924	093600	17226524	1677	1677	1677	1677	38
684	20240924	093500	17162798	1677	1677	1677	1677	0
685	20240924	093400	17162798	1677	1677	1677	1677	0
686	20240924	093300	17162798	1677	1668	1677	1668	101
687	20240924	093200	16994321	1668	1668	1668	1668	0
688	20240924	093100	16994321	1668	1701	1701	1667	442
689	20240924	093000	16257359	1668	1700	1700	1668	50
690	20240924	092900	16173607	1704	1704	1704	1704	0
691	20240924	092800	16173607	1704	1693	1705	1666	2014
692	20240924	092700	12740708	1704	1711	1711	1665	31
693	20240924	092600	12688458	1710	1714	1714	1710	127
694	20240924	092500	12470821	1714	1714	1714	1687	336
695	20240924	092400	11901905	1720	1645	1720	1645	4609
696	20240924	092300	4286378	1649	1649	1649	1649	0
697	20240924	092200	4286378	1649	1649	1649	1649	11
698	20240924	092100	4268239	1623	1630	1630	1623	112
699	20240924	092000	4085693	1650	1650	1650	1650	0
700	20240924	091900	4085693	1650	1650	1650	1650	0
701	20240924	091800	4085693	1650	1647	1650	1647	112
702	20240924	091700	3901063	1640	1640	1640	1640	10
703	20240924	091600	3884663	1646	1646	1646	1646	11
704	20240924	091500	3866557	1609	1635	1635	1581	628
705	20240924	091400	2864471	1650	1650	1650	1650	1
706	20240924	091300	2862821	1649	1649	1650	1649	52
707	20240924	091200	2777066	1650	1649	1650	1649	1031
708	20240924	091100	1076933	1649	1649	1649	1649	0
709	20240924	091000	1076933	1649	1649	1649	1649	15
710	20240924	090900	1052198	1649	1649	1649	1649	0
711	20240924	090800	1052198	1649	1649	1649	1649	100
712	20240924	090700	887298	1649	1635	1649	1635	5
713	20240924	090600	879109	1649	1649	1649	1649	1
714	20240924	090500	877460	1637	1640	1640	1637	30
715	20240924	090400	828300	1650	1650	1650	1650	0
716	20240924	090300	828300	1650	1650	1650	1650	5
717	20240924	090200	820050	1650	1650	1650	1650	0
718	20240924	090100	820050	1650	1650	1650	1650	9
719	20240924	090000	805200	1650	1650	1650	1650	488