KissMeData/258610/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	205700	31214210	1670	1670	1670	1670	659
3	20240927	205600	31214210	1670	1670	1670	1670	0
4	20240927	205500	31214210	1670	1670	1670	1670	0
5	20240927	205400	31214210	1670	1670	1670	1670	0
6	20240927	205300	31214210	1670	1670	1670	1670	0
7	20240927	205200	31214210	1670	1670	1670	1670	0
8	20240927	205100	31214210	1670	1670	1670	1670	0
9	20240927	205000	31214210	1670	1670	1670	1670	0
10	20240927	204900	31214210	1670	1670	1670	1670	0
11	20240927	204800	31214210	1670	1670	1670	1670	0
12	20240927	204700	31214210	1670	1670	1670	1670	0
13	20240927	204600	31214210	1670	1670	1670	1670	0
14	20240927	204500	31214210	1670	1670	1670	1670	0
15	20240927	204400	31214210	1670	1670	1670	1670	0
16	20240927	204300	31214210	1670	1670	1670	1670	0
17	20240927	204200	31214210	1670	1670	1670	1670	0
18	20240927	204100	31214210	1670	1670	1670	1670	0
19	20240927	204000	31214210	1670	1670	1670	1670	0
20	20240927	203900	31214210	1670	1670	1670	1670	0
21	20240927	203800	31214210	1670	1670	1670	1670	0
22	20240927	203700	31214210	1670	1670	1670	1670	0
23	20240927	203600	31214210	1670	1670	1670	1670	0
24	20240927	203500	31214210	1670	1670	1670	1670	0
25	20240927	203400	31214210	1670	1670	1670	1670	0
26	20240927	203300	31214210	1670	1670	1670	1670	0
27	20240927	203200	31214210	1670	1670	1670	1670	0
28	20240927	203100	31214210	1670	1670	1670	1670	0
29	20240927	203000	31214210	1670	1670	1670	1670	0
30	20240927	202900	31214210	1670	1670	1670	1670	0
31	20240927	202800	31214210	1670	1670	1670	1670	0
32	20240927	202700	31214210	1670	1670	1670	1670	659
33	20240927	202600	31214210	1670	1670	1670	1670	0
34	20240927	202500	31214210	1670	1670	1670	1670	0
35	20240927	202400	31214210	1670	1670	1670	1670	0
36	20240927	202300	31214210	1670	1670	1670	1670	0
37	20240927	202200	31214210	1670	1670	1670	1670	0
38	20240927	202100	31214210	1670	1670	1670	1670	0
39	20240927	202000	31214210	1670	1670	1670	1670	0
40	20240927	201900	31214210	1670	1670	1670	1670	0
41	20240927	201800	31214210	1670	1670	1670	1670	0
42	20240927	201700	31214210	1670	1670	1670	1670	0
43	20240927	201600	31214210	1670	1670	1670	1670	0
44	20240927	201500	31214210	1670	1670	1670	1670	0
45	20240927	201400	31214210	1670	1670	1670	1670	0
46	20240927	201300	31214210	1670	1670	1670	1670	0
47	20240927	201200	31214210	1670	1670	1670	1670	0
48	20240927	201100	31214210	1670	1670	1670	1670	0
49	20240927	201000	31214210	1670	1670	1670	1670	0
50	20240927	200900	31214210	1670	1670	1670	1670	0
51	20240927	200800	31214210	1670	1670	1670	1670	0
52	20240927	200700	31214210	1670	1670	1670	1670	0
53	20240927	200600	31214210	1670	1670	1670	1670	0
54	20240927	200500	31214210	1670	1670	1670	1670	0
55	20240927	200400	31214210	1670	1670	1670	1670	0
56	20240927	200300	31214210	1670	1670	1670	1670	0
57	20240927	200200	31214210	1670	1670	1670	1670	0
58	20240927	200100	31214210	1670	1670	1670	1670	0
59	20240927	200000	31214210	1670	1670	1670	1670	0
60	20240927	195900	31214210	1670	1670	1670	1670	0
61	20240927	195800	31214210	1670	1670	1670	1670	0
62	20240927	195700	31214210	1670	1670	1670	1670	659
63	20240927	195600	31214210	1670	1670	1670	1670	0
64	20240927	195500	31214210	1670	1670	1670	1670	0
65	20240927	195400	31214210	1670	1670	1670	1670	0
66	20240927	195300	31214210	1670	1670	1670	1670	0
67	20240927	195200	31214210	1670	1670	1670	1670	0
68	20240927	195100	31214210	1670	1670	1670	1670	0
69	20240927	195000	31214210	1670	1670	1670	1670	0
70	20240927	194900	31214210	1670	1670	1670	1670	0
71	20240927	194800	31214210	1670	1670	1670	1670	0
72	20240927	194700	31214210	1670	1670	1670	1670	0
73	20240927	194600	31214210	1670	1670	1670	1670	0
74	20240927	194500	31214210	1670	1670	1670	1670	0
75	20240927	194400	31214210	1670	1670	1670	1670	0
76	20240927	194300	31214210	1670	1670	1670	1670	0
77	20240927	194200	31214210	1670	1670	1670	1670	0
78	20240927	194100	31214210	1670	1670	1670	1670	0
79	20240927	194000	31214210	1670	1670	1670	1670	0
80	20240927	193900	31214210	1670	1670	1670	1670	0
81	20240927	193800	31214210	1670	1670	1670	1670	0
82	20240927	193700	31214210	1670	1670	1670	1670	0
83	20240927	193600	31214210	1670	1670	1670	1670	0
84	20240927	193500	31214210	1670	1670	1670	1670	0
85	20240927	193400	31214210	1670	1670	1670	1670	0
86	20240927	193300	31214210	1670	1670	1670	1670	0
87	20240927	193200	31214210	1670	1670	1670	1670	0
88	20240927	193100	31214210	1670	1670	1670	1670	0
89	20240927	193000	31214210	1670	1670	1670	1670	0
90	20240927	192900	31214210	1670	1670	1670	1670	0
91	20240927	192800	31214210	1670	1670	1670	1670	0
92	20240927	192700	31214210	1670	1670	1670	1670	659
93	20240927	192600	31214210	1670	1670	1670	1670	0
94	20240927	192500	31214210	1670	1670	1670	1670	0
95	20240927	192400	31214210	1670	1670	1670	1670	0
96	20240927	192300	31214210	1670	1670	1670	1670	0
97	20240927	192200	31214210	1670	1670	1670	1670	0
98	20240927	192100	31214210	1670	1670	1670	1670	0
99	20240927	192000	31214210	1670	1670	1670	1670	0
100	20240927	191900	31214210	1670	1670	1670	1670	0
101	20240927	191800	31214210	1670	1670	1670	1670	0
102	20240927	191700	31214210	1670	1670	1670	1670	0
103	20240927	191600	31214210	1670	1670	1670	1670	0
104	20240927	191500	31214210	1670	1670	1670	1670	0
105	20240927	191400	31214210	1670	1670	1670	1670	0
106	20240927	191300	31214210	1670	1670	1670	1670	0
107	20240927	191200	31214210	1670	1670	1670	1670	0
108	20240927	191100	31214210	1670	1670	1670	1670	0
109	20240927	191000	31214210	1670	1670	1670	1670	0
110	20240927	190900	31214210	1670	1670	1670	1670	0
111	20240927	190800	31214210	1670	1670	1670	1670	0
112	20240927	190700	31214210	1670	1670	1670	1670	0
113	20240927	190600	31214210	1670	1670	1670	1670	0
114	20240927	190500	31214210	1670	1670	1670	1670	0
115	20240927	190400	31214210	1670	1670	1670	1670	0
116	20240927	190300	31214210	1670	1670	1670	1670	0
117	20240927	190200	31214210	1670	1670	1670	1670	0
118	20240927	190100	31214210	1670	1670	1670	1670	0
119	20240927	190000	31214210	1670	1670	1670	1670	0
120	20240927	185900	31214210	1670	1670	1670	1670	0
121	20240927	185800	31214210	1670	1670	1670	1670	0
122	20240927	185700	31214210	1670	1670	1670	1670	659
123	20240927	185600	31214210	1670	1670	1670	1670	0
124	20240927	185500	31214210	1670	1670	1670	1670	0
125	20240927	185400	31214210	1670	1670	1670	1670	0
126	20240927	185300	31214210	1670	1670	1670	1670	0
127	20240927	185200	31214210	1670	1670	1670	1670	0
128	20240927	185100	31214210	1670	1670	1670	1670	0
129	20240927	185000	31214210	1670	1670	1670	1670	0
130	20240927	184900	31214210	1670	1670	1670	1670	0
131	20240927	184800	31214210	1670	1670	1670	1670	0
132	20240927	184700	31214210	1670	1670	1670	1670	0
133	20240927	184600	31214210	1670	1670	1670	1670	0
134	20240927	184500	31214210	1670	1670	1670	1670	0
135	20240927	184400	31214210	1670	1670	1670	1670	0
136	20240927	184300	31214210	1670	1670	1670	1670	0
137	20240927	184200	31214210	1670	1670	1670	1670	0
138	20240927	184100	31214210	1670	1670	1670	1670	0
139	20240927	184000	31214210	1670	1670	1670	1670	0
140	20240927	183900	31214210	1670	1670	1670	1670	0
141	20240927	183800	31214210	1670	1670	1670	1670	0
142	20240927	183700	31214210	1670	1670	1670	1670	0
143	20240927	183600	31214210	1670	1670	1670	1670	0
144	20240927	183500	31214210	1670	1670	1670	1670	0
145	20240927	183400	31214210	1670	1670	1670	1670	0
146	20240927	183300	31214210	1670	1670	1670	1670	0
147	20240927	183200	31214210	1670	1670	1670	1670	0
148	20240927	183100	31214210	1670	1670	1670	1670	0
149	20240927	183000	31214210	1670	1670	1670	1670	0
150	20240927	182900	31214210	1670	1670	1670	1670	0
151	20240927	182800	31214210	1670	1670	1670	1670	0
152	20240927	182700	31214210	1670	1670	1670	1670	659
153	20240927	182600	31214210	1670	1670	1670	1670	0
154	20240927	182500	31214210	1670	1670	1670	1670	0
155	20240927	182400	31214210	1670	1670	1670	1670	0
156	20240927	182300	31214210	1670	1670	1670	1670	0
157	20240927	182200	31214210	1670	1670	1670	1670	0
158	20240927	182100	31214210	1670	1670	1670	1670	0
159	20240927	182000	31214210	1670	1670	1670	1670	0
160	20240927	181900	31214210	1670	1670	1670	1670	0
161	20240927	181800	31214210	1670	1670	1670	1670	0
162	20240927	181700	31214210	1670	1670	1670	1670	0
163	20240927	181600	31214210	1670	1670	1670	1670	0
164	20240927	181500	31214210	1670	1670	1670	1670	0
165	20240927	181400	31214210	1670	1670	1670	1670	0
166	20240927	181300	31214210	1670	1670	1670	1670	0
167	20240927	181200	31214210	1670	1670	1670	1670	0
168	20240927	181100	31214210	1670	1670	1670	1670	0
169	20240927	181000	31214210	1670	1670	1670	1670	0
170	20240927	180900	31214210	1670	1670	1670	1670	0
171	20240927	180800	31214210	1670	1670	1670	1670	0
172	20240927	180700	31214210	1670	1670	1670	1670	0
173	20240927	180600	31214210	1670	1670	1670	1670	0
174	20240927	180500	31214210	1670	1670	1670	1670	0
175	20240927	180400	31214210	1670	1670	1670	1670	0
176	20240927	180300	31214210	1670	1670	1670	1670	0
177	20240927	180200	31214210	1670	1670	1670	1670	0
178	20240927	180100	31214210	1670	1670	1670	1670	0
179	20240927	180000	31214210	1670	1670	1670	1670	0
180	20240927	175900	31214210	1670	1670	1670	1670	0
181	20240927	175800	31214210	1670	1670	1670	1670	0
182	20240927	175700	31214210	1670	1670	1670	1670	659
183	20240927	175600	31214210	1670	1670	1670	1670	0
184	20240927	175500	31214210	1670	1670	1670	1670	0
185	20240927	175400	31214210	1670	1670	1670	1670	0
186	20240927	175300	31214210	1670	1670	1670	1670	0
187	20240927	175200	31214210	1670	1670	1670	1670	0
188	20240927	175100	31214210	1670	1670	1670	1670	0
189	20240927	175000	31214210	1670	1670	1670	1670	0
190	20240927	174900	31214210	1670	1670	1670	1670	0
191	20240927	174800	31214210	1670	1670	1670	1670	0
192	20240927	174700	31214210	1670	1670	1670	1670	0
193	20240927	174600	31214210	1670	1670	1670	1670	0
194	20240927	174500	31214210	1670	1670	1670	1670	0
195	20240927	174400	31214210	1670	1670	1670	1670	0
196	20240927	174300	31214210	1670	1670	1670	1670	0
197	20240927	174200	31214210	1670	1670	1670	1670	0
198	20240927	174100	31214210	1670	1670	1670	1670	0
199	20240927	174000	31214210	1670	1670	1670	1670	0
200	20240927	173900	31214210	1670	1670	1670	1670	0
201	20240927	173800	31214210	1670	1670	1670	1670	0
202	20240927	173700	31214210	1670	1670	1670	1670	0
203	20240927	173600	31214210	1670	1670	1670	1670	0
204	20240927	173500	31214210	1670	1670	1670	1670	0
205	20240927	173400	31214210	1670	1670	1670	1670	0
206	20240927	173300	31214210	1670	1670	1670	1670	0
207	20240927	173200	31214210	1670	1670	1670	1670	0
208	20240927	173100	31214210	1670	1670	1670	1670	0
209	20240927	173000	31214210	1670	1670	1670	1670	0
210	20240927	172900	31214210	1670	1670	1670	1670	0
211	20240927	172800	31214210	1670	1670	1670	1670	0
212	20240927	172700	31214210	1670	1670	1670	1670	659
213	20240927	172600	31214210	1670	1670	1670	1670	0
214	20240927	172500	31214210	1670	1670	1670	1670	0
215	20240927	172400	31214210	1670	1670	1670	1670	0
216	20240927	172300	31214210	1670	1670	1670	1670	0
217	20240927	172200	31214210	1670	1670	1670	1670	0
218	20240927	172100	31214210	1670	1670	1670	1670	0
219	20240927	172000	31214210	1670	1670	1670	1670	0
220	20240927	171900	31214210	1670	1670	1670	1670	0
221	20240927	171800	31214210	1670	1670	1670	1670	0
222	20240927	171700	31214210	1670	1670	1670	1670	0
223	20240927	171600	31214210	1670	1670	1670	1670	0
224	20240927	171500	31214210	1670	1670	1670	1670	0
225	20240927	171400	31214210	1670	1670	1670	1670	0
226	20240927	171300	31214210	1670	1670	1670	1670	0
227	20240927	171200	31214210	1670	1670	1670	1670	0
228	20240927	171100	31214210	1670	1670	1670	1670	0
229	20240927	171000	31214210	1670	1670	1670	1670	0
230	20240927	170900	31214210	1670	1670	1670	1670	0
231	20240927	170800	31214210	1670	1670	1670	1670	0
232	20240927	170700	31214210	1670	1670	1670	1670	0
233	20240927	170600	31214210	1670	1670	1670	1670	0
234	20240927	170500	31214210	1670	1670	1670	1670	0
235	20240927	170400	31214210	1670	1670	1670	1670	0
236	20240927	170300	31214210	1670	1670	1670	1670	0
237	20240927	170200	31214210	1670	1670	1670	1670	0
238	20240927	170100	31214210	1670	1670	1670	1670	0
239	20240927	170000	31214210	1670	1670	1670	1670	0
240	20240927	165900	31214210	1670	1670	1670	1670	0
241	20240927	165800	31214210	1670	1670	1670	1670	0
242	20240927	165700	31214210	1670	1670	1670	1670	659
243	20240927	165600	31214210	1670	1670	1670	1670	0
244	20240927	165500	31214210	1670	1670	1670	1670	0
245	20240927	165400	31214210	1670	1670	1670	1670	0
246	20240927	165300	31214210	1670	1670	1670	1670	0
247	20240927	165200	31214210	1670	1670	1670	1670	0
248	20240927	165100	31214210	1670	1670	1670	1670	0
249	20240927	165000	31214210	1670	1670	1670	1670	0
250	20240927	164900	31214210	1670	1670	1670	1670	0
251	20240927	164800	31214210	1670	1670	1670	1670	0
252	20240927	164700	31214210	1670	1670	1670	1670	0
253	20240927	164600	31214210	1670	1670	1670	1670	0
254	20240927	164500	31214210	1670	1670	1670	1670	0
255	20240927	164400	31214210	1670	1670	1670	1670	0
256	20240927	164300	31214210	1670	1670	1670	1670	0
257	20240927	164200	31214210	1670	1670	1670	1670	0
258	20240927	164100	31214210	1670	1670	1670	1670	0
259	20240927	164000	31214210	1670	1670	1670	1670	0
260	20240927	163900	31214210	1670	1670	1670	1670	0
261	20240927	163800	31214210	1670	1670	1670	1670	0
262	20240927	163700	31214210	1670	1670	1670	1670	0
263	20240927	163600	31214210	1670	1670	1670	1670	0
264	20240927	163500	31214210	1670	1670	1670	1670	0
265	20240927	163400	31214210	1670	1670	1670	1670	0
266	20240927	163300	31214210	1670	1670	1670	1670	0
267	20240927	163200	31214210	1670	1670	1670	1670	0
268	20240927	163100	31214210	1670	1670	1670	1670	0
269	20240927	163000	31214210	1670	1670	1670	1670	0
270	20240927	162900	31214210	1670	1670	1670	1670	0
271	20240927	162800	31214210	1670	1670	1670	1670	0
272	20240927	162700	31214210	1670	1670	1670	1670	659
273	20240927	162600	31214210	1670	1670	1670	1670	0
274	20240927	162500	31214210	1670	1670	1670	1670	0
275	20240927	162400	31214210	1670	1670	1670	1670	0
276	20240927	162300	31214210	1670	1670	1670	1670	0
277	20240927	162200	31214210	1670	1670	1670	1670	0
278	20240927	162100	31214210	1670	1670	1670	1670	0
279	20240927	162000	31214210	1670	1670	1670	1670	0
280	20240927	161900	31214210	1670	1670	1670	1670	0
281	20240927	161800	31214210	1670	1670	1670	1670	0
282	20240927	161700	31214210	1670	1670	1670	1670	0
283	20240927	161600	31214210	1670	1670	1670	1670	0
284	20240927	161500	31214210	1670	1670	1670	1670	0
285	20240927	161400	31214210	1670	1670	1670	1670	0
286	20240927	161300	31214210	1670	1670	1670	1670	0
287	20240927	161200	31214210	1670	1670	1670	1670	0
288	20240927	161100	31214210	1670	1670	1670	1670	0
289	20240927	161000	31214210	1670	1670	1670	1670	0
290	20240927	160900	31214210	1670	1670	1670	1670	0
291	20240927	160800	31214210	1670	1670	1670	1670	0
292	20240927	160700	31214210	1670	1670	1670	1670	0
293	20240927	160600	31214210	1670	1670	1670	1670	0
294	20240927	160500	31214210	1670	1670	1670	1670	0
295	20240927	160400	31214210	1670	1670	1670	1670	0
296	20240927	160300	31214210	1670	1670	1670	1670	0
297	20240927	160200	31214210	1670	1670	1670	1670	0
298	20240927	160100	31214210	1670	1670	1670	1670	0
299	20240927	160000	31214210	1670	1670	1670	1670	0
300	20240927	155900	31214210	1670	1670	1670	1670	0
301	20240927	155800	31214210	1670	1670	1670	1670	0
302	20240927	155700	31214210	1670	1670	1670	1670	659
303	20240927	155600	31214210	1670	1670	1670	1670	0
304	20240927	155500	31214210	1670	1670	1670	1670	0
305	20240927	155400	31214210	1670	1670	1670	1670	0
306	20240927	155300	31214210	1670	1670	1670	1670	0
307	20240927	155200	31214210	1670	1670	1670	1670	0
308	20240927	155100	31214210	1670	1670	1670	1670	0
309	20240927	155000	31214210	1670	1670	1670	1670	0
310	20240927	154900	31214210	1670	1670	1670	1670	0
311	20240927	154800	31214210	1670	1670	1670	1670	0
312	20240927	154700	31214210	1670	1670	1670	1670	0
313	20240927	154600	31214210	1670	1670	1670	1670	0
314	20240927	154500	31214210	1670	1670	1670	1670	0
315	20240927	154400	31214210	1670	1670	1670	1670	0
316	20240927	154300	31214210	1670	1670	1670	1670	0
317	20240927	154200	31214210	1670	1670	1670	1670	0
318	20240927	154100	31214210	1670	1670	1670	1670	0
319	20240927	154000	31214210	1670	1670	1670	1670	0
320	20240927	153900	31214210	1670	1670	1670	1670	0
321	20240927	153800	31214210	1670	1670	1670	1670	0
322	20240927	153700	31214210	1670	1670	1670	1670	0
323	20240927	153600	31214210	1670	1670	1670	1670	0
324	20240927	153500	31214210	1670	1670	1670	1670	0
325	20240927	153400	31214210	1670	1670	1670	1670	0
326	20240927	153300	31214210	1670	1670	1670	1670	0
327	20240927	153200	31214210	1670	1670	1670	1670	0
328	20240927	153100	31214210	1670	1670	1670	1670	0
329	20240927	153000	31214210	1670	1670	1670	1670	659
330	20240927	152900	30113680	1686	1686	1686	1686	0
331	20240927	152800	30113680	1686	1686	1686	1686	0
332	20240927	152700	30113680	1686	1686	1686	1686	0
333	20240927	152600	30113680	1686	1686	1686	1686	0
334	20240927	152500	30113680	1686	1686	1686	1686	0
335	20240927	152400	30113680	1686	1686	1686	1686	0
336	20240927	152300	30113680	1686	1686	1686	1686	0
337	20240927	152200	30113680	1686	1686	1686	1686	0
338	20240927	152100	30113680	1686	1686	1686	1686	0
339	20240927	152000	30113680	1686	1686	1686	1686	0
340	20240927	151900	30113680	1686	1686	1686	1686	0
341	20240927	151800	30113680	1686	1686	1686	1686	0
342	20240927	151700	30113680	1686	1686	1686	1686	0
343	20240927	151600	30113680	1686	1686	1686	1686	0
344	20240927	151500	30113680	1686	1686	1686	1686	0
345	20240927	151400	30113680	1686	1686	1686	1686	283
346	20240927	151300	29636542	1686	1680	1686	1680	345
347	20240927	151200	29056936	1680	1680	1680	1680	0
348	20240927	151100	29056936	1680	1680	1680	1680	0
349	20240927	151000	29056936	1680	1680	1680	1680	0
350	20240927	150900	29056936	1680	1680	1680	1680	0
351	20240927	150800	29056936	1680	1680	1680	1680	800
352	20240927	150700	27712936	1680	1680	1680	1680	3
353	20240927	150600	27707896	1680	1680	1680	1680	100
354	20240927	150500	27539896	1680	1680	1680	1680	0
355	20240927	150400	27539896	1680	1680	1680	1680	0
356	20240927	150300	27539896	1680	1680	1680	1680	5
357	20240927	150200	27531496	1680	1679	1680	1679	580
358	20240927	150100	26557336	1675	1675	1675	1675	0
359	20240927	150000	26557336	1675	1675	1675	1675	0
360	20240927	145900	26557336	1675	1675	1675	1675	0
361	20240927	145800	26557336	1675	1678	1678	1675	231
362	20240927	145700	26169953	1679	1679	1679	1679	2
363	20240927	145600	26166595	1679	1679	1679	1679	0
364	20240927	145500	26166595	1679	1679	1679	1679	0
365	20240927	145400	26166595	1679	1679	1679	1679	0
366	20240927	145300	26166595	1679	1679	1679	1679	29
367	20240927	145200	26117904	1680	1680	1680	1680	0
368	20240927	145100	26117904	1680	1680	1680	1680	6
369	20240927	145000	26107824	1680	1680	1680	1680	0
370	20240927	144900	26107824	1680	1680	1680	1680	20
371	20240927	144800	26074224	1680	1681	1681	1680	96
372	20240927	144700	25912923	1686	1686	1686	1686	0
373	20240927	144600	25912923	1686	1686	1686	1686	0
374	20240927	144500	25912923	1686	1686	1686	1686	0
375	20240927	144400	25912923	1686	1686	1686	1686	0
376	20240927	144300	25912923	1686	1685	1686	1681	441
377	20240927	144200	25170716	1685	1686	1686	1685	217
378	20240927	144100	24805050	1696	1696	1696	1696	0
379	20240927	144000	24805050	1696	1696	1696	1696	0
380	20240927	143900	24805050	1696	1696	1696	1696	0
381	20240927	143800	24805050	1696	1696	1696	1696	0
382	20240927	143700	24805050	1696	1696	1696	1696	0
383	20240927	143600	24805050	1696	1696	1696	1696	0
384	20240927	143500	24805050	1696	1696	1696	1696	0
385	20240927	143400	24805050	1696	1696	1696	1696	0
386	20240927	143300	24805050	1696	1696	1696	1696	0
387	20240927	143200	24805050	1696	1696	1696	1696	0
388	20240927	143100	24805050	1696	1696	1696	1696	1
389	20240927	143000	24803354	1696	1696	1696	1696	0
390	20240927	142900	24803354	1696	1696	1696	1696	0
391	20240927	142800	24803354	1696	1696	1696	1696	0
392	20240927	142700	24803354	1696	1696	1696	1696	0
393	20240927	142600	24803354	1696	1696	1696	1696	0
394	20240927	142500	24803354	1696	1696	1696	1696	1
395	20240927	142400	24801658	1686	1686	1686	1686	0
396	20240927	142300	24801658	1686	1686	1686	1686	0
397	20240927	142200	24801658	1686	1686	1686	1686	800
398	20240927	142100	23452858	1686	1686	1686	1686	0
399	20240927	142000	23452858	1686	1686	1686	1686	0
400	20240927	141900	23452858	1686	1686	1686	1686	0
401	20240927	141800	23452858	1686	1686	1686	1686	10
402	20240927	141700	23435998	1696	1686	1696	1686	504
403	20240927	141600	22586244	1687	1687	1687	1687	0
404	20240927	141500	22586244	1687	1687	1687	1687	0
405	20240927	141400	22586244	1687	1687	1687	1687	0
406	20240927	141300	22586244	1687	1687	1687	1687	0
407	20240927	141200	22586244	1687	1687	1687	1687	0
408	20240927	141100	22586244	1687	1687	1687	1687	0
409	20240927	141000	22586244	1687	1689	1689	1687	2770
410	20240927	140900	17913238	1687	1687	1687	1687	0
411	20240927	140800	17913238	1687	1687	1687	1687	0
412	20240927	140700	17913238	1687	1687	1687	1687	0
413	20240927	140600	17913238	1687	1687	1687	1687	0
414	20240927	140500	17913238	1687	1687	1687	1687	0
415	20240927	140400	17913238	1687	1687	1687	1687	0
416	20240927	140300	17913238	1687	1687	1687	1687	0
417	20240927	140200	17913238	1687	1687	1687	1687	0
418	20240927	140100	17913238	1687	1687	1687	1687	0
419	20240927	140000	17913238	1687	1687	1687	1687	0
420	20240927	135900	17913238	1687	1687	1687	1687	0
421	20240927	135800	17913238	1687	1687	1687	1687	0
422	20240927	135700	17913238	1687	1690	1690	1687	555
423	20240927	135600	16976794	1702	1702	1702	1702	0
424	20240927	135500	16976794	1702	1702	1702	1702	0
425	20240927	135400	16976794	1702	1702	1702	1702	0
426	20240927	135300	16976794	1702	1702	1702	1702	0
427	20240927	135200	16976794	1702	1702	1702	1702	0
428	20240927	135100	16976794	1702	1702	1702	1702	0
429	20240927	135000	16976794	1702	1702	1702	1702	0
430	20240927	134900	16976794	1702	1702	1702	1702	0
431	20240927	134800	16976794	1702	1702	1702	1702	0
432	20240927	134700	16976794	1702	1702	1702	1702	0
433	20240927	134600	16976794	1702	1702	1702	1702	0
434	20240927	134500	16976794	1702	1702	1702	1702	0
435	20240927	134400	16976794	1702	1702	1702	1702	0
436	20240927	134300	16976794	1702	1702	1702	1702	0
437	20240927	134200	16976794	1702	1702	1702	1702	0
438	20240927	134100	16976794	1702	1699	1702	1688	161
439	20240927	134000	16703115	1697	1697	1697	1697	0
440	20240927	133900	16703115	1697	1697	1697	1697	0
441	20240927	133800	16703115	1697	1697	1697	1697	0
442	20240927	133700	16703115	1697	1697	1697	1697	0
443	20240927	133600	16703115	1697	1697	1697	1697	0
444	20240927	133500	16703115	1697	1697	1697	1697	0
445	20240927	133400	16703115	1697	1697	1697	1697	0
446	20240927	133300	16703115	1697	1697	1697	1697	0
447	20240927	133200	16703115	1697	1697	1697	1697	0
448	20240927	133100	16703115	1697	1697	1697	1697	0
449	20240927	133000	16703115	1697	1697	1697	1697	0
450	20240927	132900	16703115	1697	1697	1697	1697	0
451	20240927	132800	16703115	1697	1697	1697	1697	0
452	20240927	132700	16703115	1697	1697	1697	1697	0
453	20240927	132600	16703115	1697	1697	1697	1697	0
454	20240927	132500	16703115	1697	1697	1697	1697	0
455	20240927	132400	16703115	1697	1697	1697	1697	0
456	20240927	132300	16703115	1697	1697	1697	1697	0
457	20240927	132200	16703115	1697	1697	1697	1697	0
458	20240927	132100	16703115	1697	1697	1697	1697	0
459	20240927	132000	16703115	1697	1697	1697	1697	0
460	20240927	131900	16703115	1697	1697	1697	1697	0
461	20240927	131800	16703115	1697	1697	1697	1697	0
462	20240927	131700	16703115	1697	1697	1697	1697	0
463	20240927	131600	16703115	1697	1697	1697	1697	0
464	20240927	131500	16703115	1697	1697	1697	1697	0
465	20240927	131400	16703115	1697	1697	1697	1697	0
466	20240927	131300	16703115	1697	1697	1697	1697	0
467	20240927	131200	16703115	1697	1697	1697	1697	0
468	20240927	131100	16703115	1697	1697	1697	1697	0
469	20240927	131000	16703115	1697	1697	1697	1697	0
470	20240927	130900	16703115	1697	1697	1697	1697	2
471	20240927	130800	16699721	1698	1698	1698	1698	0
472	20240927	130700	16699721	1698	1698	1698	1698	0
473	20240927	130600	16699721	1698	1698	1698	1698	0
474	20240927	130500	16699721	1698	1698	1698	1698	0
475	20240927	130400	16699721	1698	1698	1698	1698	0
476	20240927	130300	16699721	1698	1698	1698	1698	1
477	20240927	130200	16698023	1688	1691	1691	1688	500
478	20240927	130100	15853688	1701	1701	1701	1701	0
479	20240927	130000	15853688	1701	1701	1701	1701	0
480	20240927	125900	15853688	1701	1701	1701	1701	1
481	20240927	125800	15851987	1690	1690	1690	1690	0
482	20240927	125700	15851987	1690	1690	1690	1690	0
483	20240927	125600	15851987	1690	1690	1690	1690	0
484	20240927	125500	15851987	1690	1690	1690	1690	1
485	20240927	125400	15850297	1701	1701	1701	1701	0
486	20240927	125300	15850297	1701	1701	1701	1701	0
487	20240927	125200	15850297	1701	1701	1701	1701	0
488	20240927	125100	15850297	1701	1701	1701	1701	0
489	20240927	125000	15850297	1701	1701	1701	1701	0
490	20240927	124900	15850297	1701	1701	1701	1701	1
491	20240927	124800	15848596	1690	1690	1690	1690	0
492	20240927	124700	15848596	1690	1690	1690	1690	0
493	20240927	124600	15848596	1690	1690	1690	1690	1
494	20240927	124500	15846906	1691	1691	1691	1691	0
495	20240927	124400	15846906	1691	1691	1691	1691	1
496	20240927	124300	15845215	1690	1690	1690	1690	0
497	20240927	124200	15845215	1690	1690	1690	1690	0
498	20240927	124100	15845215	1690	1690	1690	1690	0
499	20240927	124000	15845215	1690	1690	1690	1690	0
500	20240927	123900	15845215	1690	1690	1690	1690	0
501	20240927	123800	15845215	1690	1690	1690	1690	0
502	20240927	123700	15845215	1690	1690	1690	1690	0
503	20240927	123600	15845215	1690	1692	1692	1690	400
504	20240927	123500	15168737	1702	1702	1702	1702	0
505	20240927	123400	15168737	1702	1702	1702	1702	0
506	20240927	123300	15168737	1702	1702	1702	1702	0
507	20240927	123200	15168737	1702	1702	1702	1702	0
508	20240927	123100	15168737	1702	1702	1702	1702	0
509	20240927	123000	15168737	1702	1702	1702	1702	0
510	20240927	122900	15168737	1702	1702	1702	1702	0
511	20240927	122800	15168737	1702	1702	1702	1702	0
512	20240927	122700	15168737	1702	1702	1702	1702	50
513	20240927	122600	15083637	1692	1692	1692	1692	0
514	20240927	122500	15083637	1692	1692	1692	1692	0
515	20240927	122400	15083637	1692	1692	1692	1692	0
516	20240927	122300	15083637	1692	1692	1692	1692	0
517	20240927	122200	15083637	1692	1692	1692	1692	5
518	20240927	122100	15075177	1692	1692	1692	1692	0
519	20240927	122000	15075177	1692	1692	1692	1692	0
520	20240927	121900	15075177	1692	1692	1692	1692	0
521	20240927	121800	15075177	1692	1692	1692	1692	0
522	20240927	121700	15075177	1692	1692	1692	1692	0
523	20240927	121600	15075177	1692	1695	1695	1692	279
524	20240927	121500	14602798	1693	1693	1693	1693	0
525	20240927	121400	14602798	1693	1693	1693	1693	0
526	20240927	121300	14602798	1693	1693	1693	1693	0
527	20240927	121200	14602798	1693	1702	1702	1693	222
528	20240927	121100	14225152	1702	1702	1702	1702	0
529	20240927	121000	14225152	1702	1702	1702	1702	0
530	20240927	120900	14225152	1702	1702	1702	1702	0
531	20240927	120800	14225152	1702	1702	1702	1702	0
532	20240927	120700	14225152	1702	1701	1702	1701	6
533	20240927	120600	14214945	1691	1691	1691	1691	0
534	20240927	120500	14214945	1691	1691	1691	1691	0
535	20240927	120400	14214945	1691	1691	1691	1691	0
536	20240927	120300	14214945	1691	1691	1691	1691	0
537	20240927	120200	14214945	1691	1691	1691	1691	0
538	20240927	120100	14214945	1691	1691	1691	1691	0
539	20240927	120000	14214945	1691	1691	1691	1691	0
540	20240927	115900	14214945	1691	1691	1691	1691	0
541	20240927	115800	14214945	1691	1691	1691	1691	0
542	20240927	115700	14214945	1691	1691	1691	1691	4
543	20240927	115600	14208181	1702	1702	1702	1702	0
544	20240927	115500	14208181	1702	1702	1702	1702	0
545	20240927	115400	14208181	1702	1702	1702	1702	0
546	20240927	115300	14208181	1702	1702	1702	1702	29
547	20240927	115200	14158823	1700	1700	1700	1700	0
548	20240927	115100	14158823	1700	1700	1700	1700	0
549	20240927	115000	14158823	1700	1700	1700	1700	0
550	20240927	114900	14158823	1700	1700	1700	1700	0
551	20240927	114800	14158823	1700	1700	1700	1700	0
552	20240927	114700	14158823	1700	1700	1700	1700	0
553	20240927	114600	14158823	1700	1700	1700	1700	0
554	20240927	114500	14158823	1700	1700	1700	1700	0
555	20240927	114400	14158823	1700	1700	1700	1700	0
556	20240927	114300	14158823	1700	1700	1700	1700	0
557	20240927	114200	14158823	1700	1700	1700	1700	1
558	20240927	114100	14157123	1700	1700	1700	1700	0
559	20240927	114000	14157123	1700	1700	1700	1700	0
560	20240927	113900	14157123	1700	1700	1700	1700	0
561	20240927	113800	14157123	1700	1700	1700	1700	0
562	20240927	113700	14157123	1700	1700	1700	1700	0
563	20240927	113600	14157123	1700	1700	1700	1700	1
564	20240927	113500	14155423	1703	1703	1703	1703	0
565	20240927	113400	14155423	1703	1703	1703	1703	0
566	20240927	113300	14155423	1703	1703	1703	1703	0
567	20240927	113200	14155423	1703	1703	1703	1703	0
568	20240927	113100	14155423	1703	1703	1703	1703	0
569	20240927	113000	14155423	1703	1703	1703	1703	0
570	20240927	112900	14155423	1703	1703	1703	1703	0
571	20240927	112800	14155423	1703	1703	1703	1703	0
572	20240927	112700	14155423	1703	1703	1703	1703	0
573	20240927	112600	14155423	1703	1703	1703	1703	0
574	20240927	112500	14155423	1703	1703	1703	1703	0
575	20240927	112400	14155423	1703	1703	1703	1703	0
576	20240927	112300	14155423	1703	1703	1703	1703	4
577	20240927	112200	14148611	1703	1703	1703	1703	0
578	20240927	112100	14148611	1703	1703	1703	1703	0
579	20240927	112000	14148611	1703	1703	1703	1703	0
580	20240927	111900	14148611	1703	1703	1703	1703	0
581	20240927	111800	14148611	1703	1703	1703	1703	0
582	20240927	111700	14148611	1703	1703	1703	1703	0
583	20240927	111600	14148611	1703	1703	1703	1703	0
584	20240927	111500	14148611	1703	1703	1703	1703	0
585	20240927	111400	14148611	1703	1703	1703	1703	0
586	20240927	111300	14148611	1703	1703	1703	1703	0
587	20240927	111200	14148611	1703	1703	1703	1703	0
588	20240927	111100	14148611	1703	1703	1703	1703	0
589	20240927	111000	14148611	1703	1703	1703	1703	0
590	20240927	110900	14148611	1703	1703	1703	1703	0
591	20240927	110800	14148611	1703	1703	1703	1703	0
592	20240927	110700	14148611	1703	1703	1703	1703	0
593	20240927	110600	14148611	1703	1703	1703	1703	0
594	20240927	110500	14148611	1703	1703	1703	1703	0
595	20240927	110400	14148611	1703	1703	1703	1703	0
596	20240927	110300	14148611	1703	1703	1703	1703	0
597	20240927	110200	14148611	1703	1703	1703	1703	0
598	20240927	110100	14148611	1703	1703	1703	1703	0
599	20240927	110000	14148611	1703	1703	1703	1703	0
600	20240927	105900	14148611	1703	1703	1703	1703	0
601	20240927	105800	14148611	1703	1702	1703	1702	6
602	20240927	105700	14138398	1691	1691	1691	1691	0
603	20240927	105600	14138398	1691	1691	1691	1691	0
604	20240927	105500	14138398	1691	1691	1691	1691	0
605	20240927	105400	14138398	1691	1691	1691	1691	0
606	20240927	105300	14138398	1691	1691	1691	1691	5
607	20240927	105200	14129943	1703	1703	1703	1703	0
608	20240927	105100	14129943	1703	1703	1703	1703	0
609	20240927	105000	14129943	1703	1703	1703	1703	0
610	20240927	104900	14129943	1703	1703	1703	1703	0
611	20240927	104800	14129943	1703	1703	1703	1703	0
612	20240927	104700	14129943	1703	1703	1703	1703	0
613	20240927	104600	14129943	1703	1703	1703	1703	0
614	20240927	104500	14129943	1703	1703	1703	1703	0
615	20240927	104400	14129943	1703	1703	1703	1703	0
616	20240927	104300	14129943	1703	1703	1703	1703	0
617	20240927	104200	14129943	1703	1703	1703	1703	0
618	20240927	104100	14129943	1703	1703	1703	1703	0
619	20240927	104000	14129943	1703	1703	1703	1703	0
620	20240927	103900	14129943	1703	1703	1703	1703	0
621	20240927	103800	14129943	1703	1703	1703	1703	0
622	20240927	103700	14129943	1703	1703	1703	1703	0
623	20240927	103600	14129943	1703	1703	1703	1703	0
624	20240927	103500	14129943	1703	1703	1703	1703	0
625	20240927	103400	14129943	1703	1702	1703	1702	3
626	20240927	103300	14124835	1691	1691	1691	1691	1
627	20240927	103200	14123144	1691	1691	1691	1691	1
628	20240927	103100	14121453	1704	1704	1704	1704	0
629	20240927	103000	14121453	1704	1704	1704	1704	0
630	20240927	102900	14121453	1704	1691	1704	1691	5
631	20240927	102800	14112961	1704	1704	1704	1704	0
632	20240927	102700	14112961	1704	1704	1704	1704	0
633	20240927	102600	14112961	1704	1704	1704	1704	0
634	20240927	102500	14112961	1704	1704	1704	1704	0
635	20240927	102400	14112961	1704	1704	1704	1704	0
636	20240927	102300	14112961	1704	1704	1704	1704	0
637	20240927	102200	14112961	1704	1704	1704	1704	0
638	20240927	102100	14112961	1704	1704	1704	1704	0
639	20240927	102000	14112961	1704	1704	1704	1704	0
640	20240927	101900	14112961	1704	1692	1704	1692	5
641	20240927	101800	14104489	1690	1690	1690	1690	8
642	20240927	101700	14090969	1690	1690	1690	1690	37
643	20240927	101600	14028439	1690	1690	1690	1690	0
644	20240927	101500	14028439	1690	1690	1690	1690	0
645	20240927	101400	14028439	1690	1690	1690	1690	0
646	20240927	101300	14028439	1690	1690	1690	1690	0
647	20240927	101200	14028439	1690	1690	1690	1690	0
648	20240927	101100	14028439	1690	1690	1690	1690	0
649	20240927	101000	14028439	1690	1690	1690	1690	0
650	20240927	100900	14028439	1690	1690	1690	1690	0
651	20240927	100800	14028439	1690	1690	1690	1690	51
652	20240927	100700	13942249	1690	1690	1690	1690	0
653	20240927	100600	13942249	1690	1690	1690	1690	10
654	20240927	100500	13925349	1689	1689	1689	1689	700
655	20240927	100400	12743049	1686	1686	1686	1686	0
656	20240927	100300	12743049	1686	1686	1686	1686	0
657	20240927	100200	12743049	1686	1686	1686	1686	0
658	20240927	100100	12743049	1686	1689	1689	1686	136
659	20240927	100000	12513489	1690	1690	1690	1690	75
660	20240927	095900	12386739	1692	1692	1692	1692	0
661	20240927	095800	12386739	1692	1692	1692	1692	0
662	20240927	095700	12386739	1692	1692	1692	1692	0
663	20240927	095600	12386739	1692	1692	1692	1692	0
664	20240927	095500	12386739	1692	1692	1692	1692	1
665	20240927	095400	12385047	1690	1690	1690	1690	0
666	20240927	095300	12385047	1690	1691	1691	1690	249
667	20240927	095200	11963996	1692	1692	1692	1692	0
668	20240927	095100	11963996	1692	1692	1692	1692	0
669	20240927	095000	11963996	1692	1692	1692	1692	70
670	20240927	094900	11845556	1693	1693	1693	1693	0
671	20240927	094800	11845556	1693	1693	1693	1693	0
672	20240927	094700	11845556	1693	1693	1693	1693	0
673	20240927	094600	11845556	1693	1693	1693	1693	0
674	20240927	094500	11845556	1693	1693	1693	1693	0
675	20240927	094400	11845556	1693	1693	1693	1693	108
676	20240927	094300	11662712	1704	1704	1704	1704	0
677	20240927	094200	11662712	1704	1704	1704	1704	0
678	20240927	094100	11662712	1704	1703	1704	1703	11
679	20240927	094000	11643972	1714	1714	1714	1714	0
680	20240927	093900	11643972	1714	1714	1714	1714	0
681	20240927	093800	11643972	1714	1714	1714	1714	0
682	20240927	093700	11643972	1714	1714	1714	1714	0
683	20240927	093600	11643972	1714	1714	1714	1714	0
684	20240927	093500	11643972	1714	1714	1714	1714	0
685	20240927	093400	11643972	1714	1714	1714	1714	0
686	20240927	093300	11643972	1714	1714	1714	1714	0
687	20240927	093200	11643972	1714	1714	1714	1714	0
688	20240927	093100	11643972	1714	1714	1714	1714	0
689	20240927	093000	11643972	1714	1714	1714	1714	0
690	20240927	092900	11643972	1714	1714	1714	1714	0
691	20240927	092800	11643972	1714	1714	1714	1714	0
692	20240927	092700	11643972	1714	1714	1714	1714	0
693	20240927	092600	11643972	1714	1714	1714	1714	0
694	20240927	092500	11643972	1714	1714	1714	1714	0
695	20240927	092400	11643972	1714	1714	1714	1714	0
696	20240927	092300	11643972	1714	1693	1714	1693	2
697	20240927	092200	11640565	1693	1695	1695	1693	263
698	20240927	092100	11195226	1715	1698	1715	1693	2201
699	20240927	092000	7468761	1715	1715	1715	1715	1
700	20240927	091900	7467046	1699	1699	1699	1699	57
701	20240927	091800	7370203	1715	1715	1715	1715	0
702	20240927	091700	7370203	1715	1715	1715	1715	1
703	20240927	091600	7368488	1700	1701	1701	1700	266
704	20240927	091500	6916042	1716	1716	1716	1716	0
705	20240927	091400	6916042	1716	1716	1716	1716	5
706	20240927	091300	6907462	1715	1715	1715	1715	0
707	20240927	091200	6907462	1715	1715	1715	1715	430
708	20240927	091100	6170012	1718	1715	1718	1715	573
709	20240927	091000	5187308	1715	1710	1715	1710	1100
710	20240927	090900	3303183	1710	1710	1710	1710	995
711	20240927	090800	1601733	1710	1710	1710	1710	1
712	20240927	090700	1600023	1701	1701	1701	1701	0
713	20240927	090600	1600023	1701	1701	1701	1701	200
714	20240927	090500	1259823	1710	1701	1710	1701	8
715	20240927	090400	1246206	1710	1710	1710	1710	0
716	20240927	090300	1246206	1710	1710	1710	1710	0
717	20240927	090200	1246206	1710	1710	1710	1710	0
718	20240927	090100	1246206	1710	1710	1710	1701	360
719	20240927	090000	630969	1707	1710	1710	1707	369