KissMeData/344860/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211000	42878753	1894	1894	1894	1894	19
3	20240909	210900	42878753	1894	1894	1894	1894	0
4	20240909	210800	42878753	1894	1894	1894	1894	0
5	20240909	210700	42878753	1894	1894	1894	1894	0
6	20240909	210600	42878753	1894	1894	1894	1894	0
7	20240909	210500	42878753	1894	1894	1894	1894	0
8	20240909	210400	42878753	1894	1894	1894	1894	0
9	20240909	210300	42878753	1894	1894	1894	1894	0
10	20240909	210200	42878753	1894	1894	1894	1894	0
11	20240909	210100	42878753	1894	1894	1894	1894	0
12	20240909	210000	42878753	1894	1894	1894	1894	0
13	20240909	205900	42878753	1894	1894	1894	1894	0
14	20240909	205800	42878753	1894	1894	1894	1894	0
15	20240909	205700	42878753	1894	1894	1894	1894	0
16	20240909	205600	42878753	1894	1894	1894	1894	0
17	20240909	205500	42878753	1894	1894	1894	1894	0
18	20240909	205400	42878753	1894	1894	1894	1894	0
19	20240909	205300	42878753	1894	1894	1894	1894	0
20	20240909	205200	42878753	1894	1894	1894	1894	0
21	20240909	205100	42878753	1894	1894	1894	1894	0
22	20240909	205000	42878753	1894	1894	1894	1894	0
23	20240909	204900	42878753	1894	1894	1894	1894	0
24	20240909	204800	42878753	1894	1894	1894	1894	0
25	20240909	204700	42878753	1894	1894	1894	1894	0
26	20240909	204600	42878753	1894	1894	1894	1894	0
27	20240909	204500	42878753	1894	1894	1894	1894	0
28	20240909	204400	42878753	1894	1894	1894	1894	0
29	20240909	204300	42878753	1894	1894	1894	1894	0
30	20240909	204200	42878753	1894	1894	1894	1894	0
31	20240909	204100	42878753	1894	1894	1894	1894	0
32	20240909	204000	42878753	1894	1894	1894	1894	19
33	20240909	203900	42878753	1894	1894	1894	1894	0
34	20240909	203800	42878753	1894	1894	1894	1894	0
35	20240909	203700	42878753	1894	1894	1894	1894	0
36	20240909	203600	42878753	1894	1894	1894	1894	0
37	20240909	203500	42878753	1894	1894	1894	1894	0
38	20240909	203400	42878753	1894	1894	1894	1894	0
39	20240909	203300	42878753	1894	1894	1894	1894	0
40	20240909	203200	42878753	1894	1894	1894	1894	0
41	20240909	203100	42878753	1894	1894	1894	1894	0
42	20240909	203000	42878753	1894	1894	1894	1894	0
43	20240909	202900	42878753	1894	1894	1894	1894	0
44	20240909	202800	42878753	1894	1894	1894	1894	0
45	20240909	202700	42878753	1894	1894	1894	1894	0
46	20240909	202600	42878753	1894	1894	1894	1894	0
47	20240909	202500	42878753	1894	1894	1894	1894	0
48	20240909	202400	42878753	1894	1894	1894	1894	0
49	20240909	202300	42878753	1894	1894	1894	1894	0
50	20240909	202200	42878753	1894	1894	1894	1894	0
51	20240909	202100	42878753	1894	1894	1894	1894	0
52	20240909	202000	42878753	1894	1894	1894	1894	0
53	20240909	201900	42878753	1894	1894	1894	1894	0
54	20240909	201800	42878753	1894	1894	1894	1894	0
55	20240909	201700	42878753	1894	1894	1894	1894	0
56	20240909	201600	42878753	1894	1894	1894	1894	0
57	20240909	201500	42878753	1894	1894	1894	1894	0
58	20240909	201400	42878753	1894	1894	1894	1894	0
59	20240909	201300	42878753	1894	1894	1894	1894	0
60	20240909	201200	42878753	1894	1894	1894	1894	0
61	20240909	201100	42878753	1894	1894	1894	1894	0
62	20240909	201000	42878753	1894	1894	1894	1894	19
63	20240909	200900	42878753	1894	1894	1894	1894	0
64	20240909	200800	42878753	1894	1894	1894	1894	0
65	20240909	200700	42878753	1894	1894	1894	1894	0
66	20240909	200600	42878753	1894	1894	1894	1894	0
67	20240909	200500	42878753	1894	1894	1894	1894	0
68	20240909	200400	42878753	1894	1894	1894	1894	0
69	20240909	200300	42878753	1894	1894	1894	1894	0
70	20240909	200200	42878753	1894	1894	1894	1894	0
71	20240909	200100	42878753	1894	1894	1894	1894	0
72	20240909	200000	42878753	1894	1894	1894	1894	0
73	20240909	195900	42878753	1894	1894	1894	1894	0
74	20240909	195800	42878753	1894	1894	1894	1894	0
75	20240909	195700	42878753	1894	1894	1894	1894	0
76	20240909	195600	42878753	1894	1894	1894	1894	0
77	20240909	195500	42878753	1894	1894	1894	1894	0
78	20240909	195400	42878753	1894	1894	1894	1894	0
79	20240909	195300	42878753	1894	1894	1894	1894	0
80	20240909	195200	42878753	1894	1894	1894	1894	0
81	20240909	195100	42878753	1894	1894	1894	1894	0
82	20240909	195000	42878753	1894	1894	1894	1894	0
83	20240909	194900	42878753	1894	1894	1894	1894	0
84	20240909	194800	42878753	1894	1894	1894	1894	0
85	20240909	194700	42878753	1894	1894	1894	1894	0
86	20240909	194600	42878753	1894	1894	1894	1894	0
87	20240909	194500	42878753	1894	1894	1894	1894	0
88	20240909	194400	42878753	1894	1894	1894	1894	0
89	20240909	194300	42878753	1894	1894	1894	1894	0
90	20240909	194200	42878753	1894	1894	1894	1894	0
91	20240909	194100	42878753	1894	1894	1894	1894	0
92	20240909	194000	42878753	1894	1894	1894	1894	19
93	20240909	193900	42878753	1894	1894	1894	1894	0
94	20240909	193800	42878753	1894	1894	1894	1894	0
95	20240909	193700	42878753	1894	1894	1894	1894	0
96	20240909	193600	42878753	1894	1894	1894	1894	0
97	20240909	193500	42878753	1894	1894	1894	1894	0
98	20240909	193400	42878753	1894	1894	1894	1894	0
99	20240909	193300	42878753	1894	1894	1894	1894	0
100	20240909	193200	42878753	1894	1894	1894	1894	0
101	20240909	193100	42878753	1894	1894	1894	1894	0
102	20240909	193000	42878753	1894	1894	1894	1894	0
103	20240909	192900	42878753	1894	1894	1894	1894	0
104	20240909	192800	42878753	1894	1894	1894	1894	0
105	20240909	192700	42878753	1894	1894	1894	1894	0
106	20240909	192600	42878753	1894	1894	1894	1894	0
107	20240909	192500	42878753	1894	1894	1894	1894	0
108	20240909	192400	42878753	1894	1894	1894	1894	0
109	20240909	192300	42878753	1894	1894	1894	1894	0
110	20240909	192200	42878753	1894	1894	1894	1894	0
111	20240909	192100	42878753	1894	1894	1894	1894	0
112	20240909	192000	42878753	1894	1894	1894	1894	0
113	20240909	191900	42878753	1894	1894	1894	1894	0
114	20240909	191800	42878753	1894	1894	1894	1894	0
115	20240909	191700	42878753	1894	1894	1894	1894	0
116	20240909	191600	42878753	1894	1894	1894	1894	0
117	20240909	191500	42878753	1894	1894	1894	1894	0
118	20240909	191400	42878753	1894	1894	1894	1894	0
119	20240909	191300	42878753	1894	1894	1894	1894	0
120	20240909	191200	42878753	1894	1894	1894	1894	0
121	20240909	191100	42878753	1894	1894	1894	1894	0
122	20240909	191000	42878753	1894	1894	1894	1894	19
123	20240909	190900	42878753	1894	1894	1894	1894	0
124	20240909	190800	42878753	1894	1894	1894	1894	0
125	20240909	190700	42878753	1894	1894	1894	1894	0
126	20240909	190600	42878753	1894	1894	1894	1894	0
127	20240909	190500	42878753	1894	1894	1894	1894	0
128	20240909	190400	42878753	1894	1894	1894	1894	0
129	20240909	190300	42878753	1894	1894	1894	1894	0
130	20240909	190200	42878753	1894	1894	1894	1894	0
131	20240909	190100	42878753	1894	1894	1894	1894	0
132	20240909	190000	42878753	1894	1894	1894	1894	0
133	20240909	185900	42878753	1894	1894	1894	1894	0
134	20240909	185800	42878753	1894	1894	1894	1894	0
135	20240909	185700	42878753	1894	1894	1894	1894	0
136	20240909	185600	42878753	1894	1894	1894	1894	0
137	20240909	185500	42878753	1894	1894	1894	1894	0
138	20240909	185400	42878753	1894	1894	1894	1894	0
139	20240909	185300	42878753	1894	1894	1894	1894	0
140	20240909	185200	42878753	1894	1894	1894	1894	0
141	20240909	185100	42878753	1894	1894	1894	1894	0
142	20240909	185000	42878753	1894	1894	1894	1894	0
143	20240909	184900	42878753	1894	1894	1894	1894	0
144	20240909	184800	42878753	1894	1894	1894	1894	0
145	20240909	184700	42878753	1894	1894	1894	1894	0
146	20240909	184600	42878753	1894	1894	1894	1894	0
147	20240909	184500	42878753	1894	1894	1894	1894	0
148	20240909	184400	42878753	1894	1894	1894	1894	0
149	20240909	184300	42878753	1894	1894	1894	1894	0
150	20240909	184200	42878753	1894	1894	1894	1894	0
151	20240909	184100	42878753	1894	1894	1894	1894	0
152	20240909	184000	42878753	1894	1894	1894	1894	19
153	20240909	183900	42878753	1894	1894	1894	1894	0
154	20240909	183800	42878753	1894	1894	1894	1894	0
155	20240909	183700	42878753	1894	1894	1894	1894	0
156	20240909	183600	42878753	1894	1894	1894	1894	0
157	20240909	183500	42878753	1894	1894	1894	1894	0
158	20240909	183400	42878753	1894	1894	1894	1894	0
159	20240909	183300	42878753	1894	1894	1894	1894	0
160	20240909	183200	42878753	1894	1894	1894	1894	0
161	20240909	183100	42878753	1894	1894	1894	1894	0
162	20240909	183000	42878753	1894	1894	1894	1894	0
163	20240909	182900	42878753	1894	1894	1894	1894	0
164	20240909	182800	42878753	1894	1894	1894	1894	0
165	20240909	182700	42878753	1894	1894	1894	1894	0
166	20240909	182600	42878753	1894	1894	1894	1894	0
167	20240909	182500	42878753	1894	1894	1894	1894	0
168	20240909	182400	42878753	1894	1894	1894	1894	0
169	20240909	182300	42878753	1894	1894	1894	1894	0
170	20240909	182200	42878753	1894	1894	1894	1894	0
171	20240909	182100	42878753	1894	1894	1894	1894	0
172	20240909	182000	42878753	1894	1894	1894	1894	0
173	20240909	181900	42878753	1894	1894	1894	1894	0
174	20240909	181800	42878753	1894	1894	1894	1894	0
175	20240909	181700	42878753	1894	1894	1894	1894	0
176	20240909	181600	42878753	1894	1894	1894	1894	0
177	20240909	181500	42878753	1894	1894	1894	1894	0
178	20240909	181400	42878753	1894	1894	1894	1894	0
179	20240909	181300	42878753	1894	1894	1894	1894	0
180	20240909	181200	42878753	1894	1894	1894	1894	0
181	20240909	181100	42878753	1894	1894	1894	1894	0
182	20240909	181000	42878753	1894	1894	1894	1894	19
183	20240909	180900	42878753	1894	1894	1894	1894	0
184	20240909	180800	42878753	1894	1894	1894	1894	0
185	20240909	180700	42878753	1894	1894	1894	1894	0
186	20240909	180600	42878753	1894	1894	1894	1894	0
187	20240909	180500	42878753	1894	1894	1894	1894	0
188	20240909	180400	42878753	1894	1894	1894	1894	0
189	20240909	180300	42878753	1894	1894	1894	1894	0
190	20240909	180200	42878753	1894	1894	1894	1894	0
191	20240909	180100	42878753	1894	1894	1894	1894	0
192	20240909	180000	42878753	1894	1894	1894	1894	0
193	20240909	175900	42878753	1894	1894	1894	1894	0
194	20240909	175800	42878753	1894	1894	1894	1894	0
195	20240909	175700	42878753	1894	1894	1894	1894	0
196	20240909	175600	42878753	1894	1894	1894	1894	0
197	20240909	175500	42878753	1894	1894	1894	1894	0
198	20240909	175400	42878753	1894	1894	1894	1894	0
199	20240909	175300	42878753	1894	1894	1894	1894	0
200	20240909	175200	42878753	1894	1894	1894	1894	0
201	20240909	175100	42878753	1894	1894	1894	1894	0
202	20240909	175000	42878753	1894	1894	1894	1894	0
203	20240909	174900	42878753	1894	1894	1894	1894	0
204	20240909	174800	42878753	1894	1894	1894	1894	0
205	20240909	174700	42878753	1894	1894	1894	1894	0
206	20240909	174600	42878753	1894	1894	1894	1894	0
207	20240909	174500	42878753	1894	1894	1894	1894	0
208	20240909	174400	42878753	1894	1894	1894	1894	0
209	20240909	174300	42878753	1894	1894	1894	1894	0
210	20240909	174200	42878753	1894	1894	1894	1894	0
211	20240909	174100	42878753	1894	1894	1894	1894	0
212	20240909	174000	42878753	1894	1894	1894	1894	19
213	20240909	173900	42878753	1894	1894	1894	1894	0
214	20240909	173800	42878753	1894	1894	1894	1894	0
215	20240909	173700	42878753	1894	1894	1894	1894	0
216	20240909	173600	42878753	1894	1894	1894	1894	0
217	20240909	173500	42878753	1894	1894	1894	1894	0
218	20240909	173400	42878753	1894	1894	1894	1894	0
219	20240909	173300	42878753	1894	1894	1894	1894	0
220	20240909	173200	42878753	1894	1894	1894	1894	0
221	20240909	173100	42878753	1894	1894	1894	1894	0
222	20240909	173000	42878753	1894	1894	1894	1894	0
223	20240909	172900	42878753	1894	1894	1894	1894	0
224	20240909	172800	42878753	1894	1894	1894	1894	0
225	20240909	172700	42878753	1894	1894	1894	1894	0
226	20240909	172600	42878753	1894	1894	1894	1894	0
227	20240909	172500	42878753	1894	1894	1894	1894	0
228	20240909	172400	42878753	1894	1894	1894	1894	0
229	20240909	172300	42878753	1894	1894	1894	1894	0
230	20240909	172200	42878753	1894	1894	1894	1894	0
231	20240909	172100	42878753	1894	1894	1894	1894	0
232	20240909	172000	42878753	1894	1894	1894	1894	0
233	20240909	171900	42878753	1894	1894	1894	1894	0
234	20240909	171800	42878753	1894	1894	1894	1894	0
235	20240909	171700	42878753	1894	1894	1894	1894	0
236	20240909	171600	42878753	1894	1894	1894	1894	0
237	20240909	171500	42878753	1894	1894	1894	1894	0
238	20240909	171400	42878753	1894	1894	1894	1894	0
239	20240909	171300	42878753	1894	1894	1894	1894	0
240	20240909	171200	42878753	1894	1894	1894	1894	0
241	20240909	171100	42878753	1894	1894	1894	1894	0
242	20240909	171000	42878753	1894	1894	1894	1894	19
243	20240909	170900	42878753	1894	1894	1894	1894	0
244	20240909	170800	42878753	1894	1894	1894	1894	0
245	20240909	170700	42878753	1894	1894	1894	1894	0
246	20240909	170600	42878753	1894	1894	1894	1894	0
247	20240909	170500	42878753	1894	1894	1894	1894	0
248	20240909	170400	42878753	1894	1894	1894	1894	0
249	20240909	170300	42878753	1894	1894	1894	1894	0
250	20240909	170200	42878753	1894	1894	1894	1894	0
251	20240909	170100	42878753	1894	1894	1894	1894	0
252	20240909	170000	42878753	1894	1894	1894	1894	0
253	20240909	165900	42878753	1894	1894	1894	1894	0
254	20240909	165800	42878753	1894	1894	1894	1894	0
255	20240909	165700	42878753	1894	1894	1894	1894	0
256	20240909	165600	42878753	1894	1894	1894	1894	0
257	20240909	165500	42878753	1894	1894	1894	1894	0
258	20240909	165400	42878753	1894	1894	1894	1894	0
259	20240909	165300	42878753	1894	1894	1894	1894	0
260	20240909	165200	42878753	1894	1894	1894	1894	0
261	20240909	165100	42878753	1894	1894	1894	1894	0
262	20240909	165000	42878753	1894	1894	1894	1894	0
263	20240909	164900	42878753	1894	1894	1894	1894	0
264	20240909	164800	42878753	1894	1894	1894	1894	0
265	20240909	164700	42878753	1894	1894	1894	1894	0
266	20240909	164600	42878753	1894	1894	1894	1894	0
267	20240909	164500	42878753	1894	1894	1894	1894	0
268	20240909	164400	42878753	1894	1894	1894	1894	0
269	20240909	164300	42878753	1894	1894	1894	1894	0
270	20240909	164200	42878753	1894	1894	1894	1894	0
271	20240909	164100	42878753	1894	1894	1894	1894	0
272	20240909	164000	42878753	1894	1894	1894	1894	19
273	20240909	163900	42878753	1894	1894	1894	1894	0
274	20240909	163800	42878753	1894	1894	1894	1894	0
275	20240909	163700	42878753	1894	1894	1894	1894	0
276	20240909	163600	42878753	1894	1894	1894	1894	0
277	20240909	163500	42878753	1894	1894	1894	1894	0
278	20240909	163400	42878753	1894	1894	1894	1894	0
279	20240909	163300	42878753	1894	1894	1894	1894	0
280	20240909	163200	42878753	1894	1894	1894	1894	0
281	20240909	163100	42878753	1894	1894	1894	1894	0
282	20240909	163000	42878753	1894	1894	1894	1894	0
283	20240909	162900	42878753	1894	1894	1894	1894	0
284	20240909	162800	42878753	1894	1894	1894	1894	0
285	20240909	162700	42878753	1894	1894	1894	1894	0
286	20240909	162600	42878753	1894	1894	1894	1894	0
287	20240909	162500	42878753	1894	1894	1894	1894	0
288	20240909	162400	42878753	1894	1894	1894	1894	0
289	20240909	162300	42878753	1894	1894	1894	1894	0
290	20240909	162200	42878753	1894	1894	1894	1894	0
291	20240909	162100	42878753	1894	1894	1894	1894	0
292	20240909	162000	42878753	1894	1894	1894	1894	0
293	20240909	161900	42878753	1894	1894	1894	1894	0
294	20240909	161800	42878753	1894	1894	1894	1894	0
295	20240909	161700	42878753	1894	1894	1894	1894	0
296	20240909	161600	42878753	1894	1894	1894	1894	0
297	20240909	161500	42878753	1894	1894	1894	1894	0
298	20240909	161400	42878753	1894	1894	1894	1894	0
299	20240909	161300	42878753	1894	1894	1894	1894	0
300	20240909	161200	42878753	1894	1894	1894	1894	0
301	20240909	161100	42878753	1894	1894	1894	1894	0
302	20240909	161000	42878753	1894	1894	1894	1894	19
303	20240909	160900	42878753	1894	1894	1894	1894	0
304	20240909	160800	42878753	1894	1894	1894	1894	0
305	20240909	160700	42878753	1894	1894	1894	1894	0
306	20240909	160600	42878753	1894	1894	1894	1894	0
307	20240909	160500	42878753	1894	1894	1894	1894	0
308	20240909	160400	42878753	1894	1894	1894	1894	0
309	20240909	160300	42878753	1894	1894	1894	1894	0
310	20240909	160200	42878753	1894	1894	1894	1894	0
311	20240909	160100	42878753	1894	1894	1894	1894	0
312	20240909	160000	42878753	1894	1894	1894	1894	0
313	20240909	155900	42878753	1894	1894	1894	1894	0
314	20240909	155800	42878753	1894	1894	1894	1894	0
315	20240909	155700	42878753	1894	1894	1894	1894	0
316	20240909	155600	42878753	1894	1894	1894	1894	0
317	20240909	155500	42878753	1894	1894	1894	1894	0
318	20240909	155400	42878753	1894	1894	1894	1894	0
319	20240909	155300	42878753	1894	1894	1894	1894	0
320	20240909	155200	42878753	1894	1894	1894	1894	0
321	20240909	155100	42878753	1894	1894	1894	1894	0
322	20240909	155000	42878753	1894	1894	1894	1894	0
323	20240909	154900	42878753	1894	1894	1894	1894	0
324	20240909	154800	42878753	1894	1894	1894	1894	0
325	20240909	154700	42878753	1894	1894	1894	1894	0
326	20240909	154600	42878753	1894	1894	1894	1894	0
327	20240909	154500	42878753	1894	1894	1894	1894	0
328	20240909	154400	42878753	1894	1894	1894	1894	0
329	20240909	154300	42878753	1894	1894	1894	1894	0
330	20240909	154200	42878753	1894	1894	1894	1894	0
331	20240909	154100	42878753	1894	1894	1894	1894	0
332	20240909	154000	42878753	1894	1894	1894	1894	19
333	20240909	153900	42878753	1894	1894	1894	1894	0
334	20240909	153800	42878753	1894	1894	1894	1894	0
335	20240909	153700	42878753	1894	1894	1894	1894	0
336	20240909	153600	42878753	1894	1894	1894	1894	0
337	20240909	153500	42878753	1894	1894	1894	1894	0
338	20240909	153400	42878753	1894	1894	1894	1894	0
339	20240909	153300	42878753	1894	1894	1894	1894	0
340	20240909	153200	42878753	1894	1894	1894	1894	0
341	20240909	153100	42878753	1894	1894	1894	1894	0
342	20240909	153000	42878753	1894	1894	1894	1894	19
343	20240909	152900	42842767	1913	1913	1913	1913	0
344	20240909	152800	42842767	1913	1913	1913	1913	0
345	20240909	152700	42842767	1913	1913	1913	1913	0
346	20240909	152600	42842767	1913	1913	1913	1913	0
347	20240909	152500	42842767	1913	1913	1913	1913	0
348	20240909	152400	42842767	1913	1913	1913	1913	0
349	20240909	152300	42842767	1913	1913	1913	1913	0
350	20240909	152200	42842767	1913	1913	1913	1913	0
351	20240909	152100	42842767	1913	1913	1913	1913	0
352	20240909	152000	42842767	1913	1913	1913	1913	0
353	20240909	151900	42842767	1913	1913	1913	1913	0
354	20240909	151800	42842767	1913	1913	1913	1913	0
355	20240909	151700	42842767	1913	1913	1913	1913	0
356	20240909	151600	42842767	1913	1913	1913	1913	0
357	20240909	151500	42842767	1913	1913	1913	1913	0
358	20240909	151400	42842767	1913	1913	1913	1913	0
359	20240909	151300	42842767	1913	1913	1913	1913	0
360	20240909	151200	42842767	1913	1913	1913	1913	0
361	20240909	151100	42842767	1913	1913	1913	1913	0
362	20240909	151000	42842767	1913	1913	1913	1913	1
363	20240909	150900	42840854	1888	1888	1888	1888	0
364	20240909	150800	42840854	1888	1888	1888	1888	0
365	20240909	150700	42840854	1888	1888	1888	1888	0
366	20240909	150600	42840854	1888	1888	1888	1888	0
367	20240909	150500	42840854	1888	1888	1888	1888	0
368	20240909	150400	42840854	1888	1888	1888	1888	0
369	20240909	150300	42840854	1888	1888	1888	1888	1
370	20240909	150200	42838966	1913	1913	1913	1913	0
371	20240909	150100	42838966	1913	1919	1919	1913	9
372	20240909	150000	42821711	1919	1919	1919	1919	0
373	20240909	145900	42821711	1919	1919	1919	1919	0
374	20240909	145800	42821711	1919	1919	1919	1919	0
375	20240909	145700	42821711	1919	1919	1919	1919	0
376	20240909	145600	42821711	1919	1920	1920	1919	161
377	20240909	145500	42512691	1919	1919	1919	1919	0
378	20240909	145400	42512691	1919	1919	1919	1919	11
379	20240909	145300	42491582	1919	1919	1919	1919	0
380	20240909	145200	42491582	1919	1919	1919	1919	0
381	20240909	145100	42491582	1919	1919	1919	1919	0
382	20240909	145000	42491582	1919	1919	1919	1919	351
383	20240909	144900	41818013	1918	1918	1918	1918	0
384	20240909	144800	41818013	1918	1918	1918	1918	0
385	20240909	144700	41818013	1918	1918	1918	1918	8
386	20240909	144600	41802669	1918	1918	1918	1918	0
387	20240909	144500	41802669	1918	1918	1918	1918	0
388	20240909	144400	41802669	1918	1918	1918	1918	0
389	20240909	144300	41802669	1918	1918	1918	1918	0
390	20240909	144200	41802669	1918	1918	1918	1918	0
391	20240909	144100	41802669	1918	1918	1918	1918	2
392	20240909	144000	41798833	1917	1917	1917	1917	30
393	20240909	143900	41741323	1917	1917	1917	1917	0
394	20240909	143800	41741323	1917	1917	1917	1917	0
395	20240909	143700	41741323	1917	1917	1917	1917	31
396	20240909	143600	41681896	1917	1917	1917	1917	0
397	20240909	143500	41681896	1917	1917	1917	1917	4
398	20240909	143400	41674228	1916	1916	1916	1916	0
399	20240909	143300	41674228	1916	1916	1916	1916	0
400	20240909	143200	41674228	1916	1916	1916	1916	0
401	20240909	143100	41674228	1916	1916	1916	1916	0
402	20240909	143000	41674228	1916	1916	1916	1916	0
403	20240909	142900	41674228	1916	1916	1916	1916	0
404	20240909	142800	41674228	1916	1916	1916	1916	0
405	20240909	142700	41674228	1916	1916	1916	1916	50
406	20240909	142600	41578428	1919	1919	1919	1919	45
407	20240909	142500	41492073	1919	1919	1919	1919	0
408	20240909	142400	41492073	1919	1919	1919	1919	0
409	20240909	142300	41492073	1919	1919	1919	1919	156
410	20240909	142200	41192709	1919	1919	1919	1919	0
411	20240909	142100	41192709	1919	1919	1919	1919	0
412	20240909	142000	41192709	1919	1919	1919	1919	0
413	20240909	141900	41192709	1919	1914	1919	1914	3296
414	20240909	141800	34872230	1913	1913	1913	1913	5
415	20240909	141700	34862665	1915	1915	1915	1915	0
416	20240909	141600	34862665	1915	1915	1915	1915	0
417	20240909	141500	34862665	1915	1915	1915	1915	26
418	20240909	141400	34812875	1915	1915	1915	1915	0
419	20240909	141300	34812875	1915	1915	1915	1915	61
420	20240909	141200	34696060	1911	1911	1911	1911	0
421	20240909	141100	34696060	1911	1911	1911	1911	0
422	20240909	141000	34696060	1911	1911	1911	1911	8
423	20240909	140900	34680772	1916	1916	1916	1916	520
424	20240909	140800	33684452	1910	1910	1910	1910	0
425	20240909	140700	33684452	1910	1910	1910	1910	233
426	20240909	140600	33239422	1916	1916	1916	1916	0
427	20240909	140500	33239422	1916	1916	1916	1916	0
428	20240909	140400	33239422	1916	1916	1916	1916	355
429	20240909	140300	32559242	1916	1910	1916	1910	224
430	20240909	140200	32130094	1910	1910	1910	1910	0
431	20240909	140100	32130094	1910	1910	1910	1910	34
432	20240909	140000	32065154	1910	1910	1910	1910	0
433	20240909	135900	32065154	1910	1910	1910	1910	0
434	20240909	135800	32065154	1910	1910	1910	1910	0
435	20240909	135700	32065154	1910	1910	1910	1910	0
436	20240909	135600	32065154	1910	1905	1910	1905	1640
437	20240909	135500	28935417	1886	1886	1886	1886	32
438	20240909	135400	28875065	1906	1906	1906	1906	1
439	20240909	135300	28873159	1907	1891	1907	1891	47
440	20240909	135200	28784071	1891	1891	1891	1891	0
441	20240909	135100	28784071	1891	1891	1891	1891	0
442	20240909	135000	28784071	1891	1891	1891	1891	0
443	20240909	134900	28784071	1891	1891	1891	1891	1
444	20240909	134800	28782180	1883	1883	1883	1883	0
445	20240909	134700	28782180	1883	1883	1883	1883	0
446	20240909	134600	28782180	1883	1883	1883	1883	0
447	20240909	134500	28782180	1883	1883	1883	1883	0
448	20240909	134400	28782180	1883	1883	1883	1883	0
449	20240909	134300	28782180	1883	1883	1883	1883	0
450	20240909	134200	28782180	1883	1883	1883	1883	2
451	20240909	134100	28778414	1880	1880	1880	1880	0
452	20240909	134000	28778414	1880	1880	1880	1880	4
453	20240909	133900	28770894	1874	1874	1874	1874	0
454	20240909	133800	28770894	1874	1874	1874	1874	0
455	20240909	133700	28770894	1874	1874	1874	1874	0
456	20240909	133600	28770894	1874	1874	1874	1874	0
457	20240909	133500	28770894	1874	1874	1874	1874	33
458	20240909	133400	28709052	1890	1890	1890	1890	0
459	20240909	133300	28709052	1890	1890	1890	1890	0
460	20240909	133200	28709052	1890	1890	1890	1890	0
461	20240909	133100	28709052	1890	1890	1890	1890	0
462	20240909	133000	28709052	1890	1890	1890	1890	0
463	20240909	132900	28709052	1890	1890	1890	1890	0
464	20240909	132800	28709052	1890	1890	1890	1890	0
465	20240909	132700	28709052	1890	1890	1890	1890	0
466	20240909	132600	28709052	1890	1890	1890	1890	0
467	20240909	132500	28709052	1890	1890	1890	1890	0
468	20240909	132400	28709052	1890	1890	1890	1890	0
469	20240909	132300	28709052	1890	1890	1890	1890	0
470	20240909	132200	28709052	1890	1890	1890	1890	0
471	20240909	132100	28709052	1890	1890	1890	1890	0
472	20240909	132000	28709052	1890	1890	1890	1890	0
473	20240909	131900	28709052	1890	1890	1890	1890	0
474	20240909	131800	28709052	1890	1890	1890	1890	0
475	20240909	131700	28709052	1890	1890	1890	1890	0
476	20240909	131600	28709052	1890	1890	1890	1890	0
477	20240909	131500	28709052	1890	1891	1891	1890	53
478	20240909	131400	28608881	1907	1907	1907	1907	104
479	20240909	131300	28410553	1907	1907	1907	1907	1
480	20240909	131200	28408646	1897	1898	1898	1897	88
481	20240909	131100	28241648	1898	1898	1898	1898	2836
482	20240909	131000	22858920	1906	1906	1906	1906	22
483	20240909	130900	22816988	1906	1906	1906	1906	487
484	20240909	130800	21888766	1906	1906	1906	1906	6
485	20240909	130700	21877330	1897	1897	1897	1897	27
486	20240909	130600	21826111	1906	1906	1906	1906	1
487	20240909	130500	21824205	1897	1907	1907	1897	106
488	20240909	130400	21623089	1919	1919	1919	1919	0
489	20240909	130300	21623089	1919	1919	1919	1919	0
490	20240909	130200	21623089	1919	1919	1919	1919	0
491	20240909	130100	21623089	1919	1919	1919	1919	0
492	20240909	130000	21623089	1919	1919	1919	1919	0
493	20240909	125900	21623089	1919	1919	1919	1919	0
494	20240909	125800	21623089	1919	1918	1919	1918	25
495	20240909	125700	21575138	1918	1897	1918	1897	59
496	20240909	125600	21463194	1897	1885	1897	1885	751
497	20240909	125500	20044679	1885	1853	1885	1853	74
498	20240909	125400	19906255	1884	1883	1884	1883	4
499	20240909	125300	19898720	1851	1851	1851	1851	1
500	20240909	125200	19896869	1887	1887	1887	1887	0
501	20240909	125100	19896869	1887	1887	1887	1887	0
502	20240909	125000	19896869	1887	1887	1887	1887	0
503	20240909	124900	19896869	1887	1887	1887	1887	0
504	20240909	124800	19896869	1887	1887	1887	1887	0
505	20240909	124700	19896869	1887	1887	1887	1887	0
506	20240909	124600	19896869	1887	1887	1887	1887	0
507	20240909	124500	19896869	1887	1887	1887	1887	2
508	20240909	124400	19893095	1887	1887	1887	1887	8
509	20240909	124300	19877999	1888	1888	1888	1888	0
510	20240909	124200	19877999	1888	1888	1888	1888	32
511	20240909	124100	19817583	1873	1873	1873	1873	0
512	20240909	124000	19817583	1873	1873	1873	1873	0
513	20240909	123900	19817583	1873	1873	1873	1873	105
514	20240909	123800	19620918	1880	1880	1880	1880	52
515	20240909	123700	19523158	1880	1880	1880	1880	1
516	20240909	123600	19521278	1872	1869	1872	1869	1544
517	20240909	123500	16631648	1868	1849	1868	1849	48
518	20240909	123400	16542611	1861	1850	1861	1850	4
519	20240909	123300	16535200	1850	1850	1850	1850	2
520	20240909	123200	16531500	1850	1849	1850	1849	95
521	20240909	123100	16355834	1849	1844	1849	1844	391
522	20240909	123000	15633703	1844	1844	1844	1844	272
523	20240909	122900	15132135	1844	1844	1844	1844	0
524	20240909	122800	15132135	1844	1844	1844	1844	0
525	20240909	122700	15132135	1844	1844	1844	1844	0
526	20240909	122600	15132135	1844	1844	1844	1844	0
527	20240909	122500	15132135	1844	1844	1844	1844	0
528	20240909	122400	15132135	1844	1844	1844	1844	0
529	20240909	122300	15132135	1844	1844	1844	1844	0
530	20240909	122200	15132135	1844	1844	1844	1844	0
531	20240909	122100	15132135	1844	1844	1844	1844	0
532	20240909	122000	15132135	1844	1844	1844	1844	0
533	20240909	121900	15132135	1844	1844	1844	1844	0
534	20240909	121800	15132135	1844	1844	1844	1844	1
535	20240909	121700	15130291	1839	1839	1839	1839	7
536	20240909	121600	15117418	1839	1839	1839	1839	0
537	20240909	121500	15117418	1839	1833	1839	1833	34
538	20240909	121400	15055090	1834	1834	1834	1834	187
539	20240909	121300	14712132	1833	1833	1833	1833	102
540	20240909	121200	14525166	1833	1833	1833	1833	0
541	20240909	121100	14525166	1833	1833	1833	1833	0
542	20240909	121000	14525166	1833	1833	1833	1833	0
543	20240909	120900	14525166	1833	1833	1833	1833	0
544	20240909	120800	14525166	1833	1833	1833	1833	0
545	20240909	120700	14525166	1833	1833	1833	1833	1
546	20240909	120600	14523333	1833	1833	1833	1833	0
547	20240909	120500	14523333	1833	1833	1833	1833	0
548	20240909	120400	14523333	1833	1833	1833	1833	0
549	20240909	120300	14523333	1833	1833	1833	1833	0
550	20240909	120200	14523333	1833	1823	1833	1823	503
551	20240909	120100	13601354	1823	1823	1823	1823	0
552	20240909	120000	13601354	1823	1823	1823	1823	0
553	20240909	115900	13601354	1823	1823	1823	1823	0
554	20240909	115800	13601354	1823	1823	1823	1823	0
555	20240909	115700	13601354	1823	1823	1823	1823	0
556	20240909	115600	13601354	1823	1823	1823	1823	0
557	20240909	115500	13601354	1823	1823	1823	1823	34
558	20240909	115400	13539372	1823	1823	1823	1823	0
559	20240909	115300	13539372	1823	1823	1823	1823	0
560	20240909	115200	13539372	1823	1823	1823	1823	0
561	20240909	115100	13539372	1823	1823	1823	1823	0
562	20240909	115000	13539372	1823	1823	1823	1823	0
563	20240909	114900	13539372	1823	1823	1823	1823	1
564	20240909	114800	13537549	1823	1823	1823	1823	2
565	20240909	114700	13533903	1823	1823	1823	1823	0
566	20240909	114600	13533903	1823	1823	1823	1823	0
567	20240909	114500	13533903	1823	1823	1823	1823	0
568	20240909	114400	13533903	1823	1823	1823	1823	0
569	20240909	114300	13533903	1823	1823	1823	1823	1
570	20240909	114200	13532080	1823	1823	1823	1823	0
571	20240909	114100	13532080	1823	1823	1823	1823	0
572	20240909	114000	13532080	1823	1823	1823	1823	0
573	20240909	113900	13532080	1823	1823	1823	1823	0
574	20240909	113800	13532080	1823	1823	1823	1823	0
575	20240909	113700	13532080	1823	1823	1823	1823	1
576	20240909	113600	13530257	1822	1822	1822	1822	0
577	20240909	113500	13530257	1822	1822	1822	1822	33
578	20240909	113400	13470131	1822	1822	1822	1822	0
579	20240909	113300	13470131	1822	1822	1822	1822	0
580	20240909	113200	13470131	1822	1822	1822	1822	0
581	20240909	113100	13470131	1822	1822	1822	1822	1
582	20240909	113000	13468309	1832	1832	1832	1832	0
583	20240909	112900	13468309	1832	1832	1832	1832	0
584	20240909	112800	13468309	1832	1832	1832	1832	459
585	20240909	112700	12627421	1822	1822	1822	1822	0
586	20240909	112600	12627421	1822	1832	1832	1822	5
587	20240909	112500	12618271	1822	1822	1822	1822	0
588	20240909	112400	12618271	1822	1822	1822	1822	0
589	20240909	112300	12618271	1822	1822	1822	1822	0
590	20240909	112200	12618271	1822	1822	1822	1822	0
591	20240909	112100	12618271	1822	1822	1822	1822	0
592	20240909	112000	12618271	1822	1822	1822	1822	1
593	20240909	111900	12616449	1822	1822	1822	1822	0
594	20240909	111800	12616449	1822	1822	1822	1822	0
595	20240909	111700	12616449	1822	1822	1822	1822	0
596	20240909	111600	12616449	1822	1822	1822	1822	0
597	20240909	111500	12616449	1822	1822	1822	1822	34
598	20240909	111400	12554501	1822	1822	1822	1822	0
599	20240909	111300	12554501	1822	1822	1822	1822	0
600	20240909	111200	12554501	1822	1822	1822	1822	0
601	20240909	111100	12554501	1822	1822	1822	1822	0
602	20240909	111000	12554501	1822	1822	1822	1822	0
603	20240909	110900	12554501	1822	1822	1822	1822	1
604	20240909	110800	12552679	1823	1823	1823	1823	960
605	20240909	110700	10802599	1823	1823	1823	1823	233
606	20240909	110600	10377840	1829	1829	1829	1829	0
607	20240909	110500	10377840	1829	1829	1829	1829	0
608	20240909	110400	10377840	1829	1829	1829	1829	6
609	20240909	110300	10366866	1823	1823	1823	1823	1
610	20240909	110200	10365043	1823	1823	1823	1823	0
611	20240909	110100	10365043	1823	1823	1823	1823	0
612	20240909	110000	10365043	1823	1823	1823	1823	0
613	20240909	105900	10365043	1823	1823	1823	1823	0
614	20240909	105800	10365043	1823	1823	1823	1823	1
615	20240909	105700	10363220	1823	1823	1823	1823	0
616	20240909	105600	10363220	1823	1823	1823	1823	0
617	20240909	105500	10363220	1823	1823	1823	1823	33
618	20240909	105400	10303061	1824	1824	1824	1824	0
619	20240909	105300	10303061	1824	1824	1824	1824	0
620	20240909	105200	10303061	1824	1823	1824	1823	1216
621	20240909	105100	8085079	1823	1823	1823	1823	0
622	20240909	105000	8085079	1823	1823	1823	1823	0
623	20240909	104900	8085079	1823	1823	1823	1823	0
624	20240909	104800	8085079	1823	1823	1823	1823	0
625	20240909	104700	8085079	1823	1823	1823	1823	46
626	20240909	104600	8001221	1823	1825	1825	1823	865
627	20240909	104500	6423104	1825	1825	1825	1825	0
628	20240909	104400	6423104	1825	1825	1825	1825	0
629	20240909	104300	6423104	1825	1825	1825	1825	0
630	20240909	104200	6423104	1825	1825	1825	1825	0
631	20240909	104100	6423104	1825	1825	1825	1825	295
632	20240909	104000	5884729	1830	1830	1830	1830	0
633	20240909	103900	5884729	1830	1830	1830	1830	0
634	20240909	103800	5884729	1830	1830	1830	1830	4
635	20240909	103700	5877409	1825	1825	1825	1825	94
636	20240909	103600	5705859	1825	1825	1825	1825	0
637	20240909	103500	5705859	1825	1825	1825	1825	35
638	20240909	103400	5641984	1825	1825	1825	1825	40
639	20240909	103300	5568984	1825	1825	1825	1825	1
640	20240909	103200	5567159	1825	1825	1825	1825	0
641	20240909	103100	5567159	1825	1825	1825	1825	0
642	20240909	103000	5567159	1825	1825	1825	1825	2
643	20240909	102900	5563509	1829	1828	1829	1828	10
644	20240909	102800	5545223	1828	1828	1828	1828	0
645	20240909	102700	5545223	1828	1828	1828	1828	0
646	20240909	102600	5545223	1828	1828	1828	1828	3
647	20240909	102500	5539739	1825	1825	1825	1825	0
648	20240909	102400	5539739	1825	1825	1825	1825	2
649	20240909	102300	5536089	1825	1825	1825	1825	0
650	20240909	102200	5536089	1825	1825	1825	1825	0
651	20240909	102100	5536089	1825	1825	1825	1825	0
652	20240909	102000	5536089	1825	1825	1825	1825	0
653	20240909	101900	5536089	1825	1825	1825	1825	0
654	20240909	101800	5536089	1825	1825	1825	1825	2
655	20240909	101700	5532439	1825	1825	1825	1825	0
656	20240909	101600	5532439	1825	1825	1825	1825	0
657	20240909	101500	5532439	1825	1825	1825	1825	33
658	20240909	101400	5472214	1825	1825	1825	1825	0
659	20240909	101300	5472214	1825	1825	1825	1825	2
660	20240909	101200	5468564	1825	1825	1825	1825	0
661	20240909	101100	5468564	1825	1825	1825	1825	0
662	20240909	101000	5468564	1825	1825	1825	1825	0
663	20240909	100900	5468564	1825	1825	1825	1825	0
664	20240909	100800	5468564	1825	1825	1825	1825	0
665	20240909	100700	5468564	1825	1825	1825	1825	7
666	20240909	100600	5455789	1826	1826	1826	1826	0
667	20240909	100500	5455789	1826	1826	1826	1826	0
668	20240909	100400	5455789	1826	1826	1826	1826	0
669	20240909	100300	5455789	1826	1826	1826	1826	0
670	20240909	100200	5455789	1826	1826	1826	1826	8
671	20240909	100100	5441181	1826	1826	1826	1826	2
672	20240909	100000	5437529	1825	1825	1825	1825	0
673	20240909	095900	5437529	1825	1825	1825	1825	0
674	20240909	095800	5437529	1825	1825	1825	1825	0
675	20240909	095700	5437529	1825	1825	1825	1825	0
676	20240909	095600	5437529	1825	1825	1825	1825	0
677	20240909	095500	5437529	1825	1825	1825	1825	35
678	20240909	095400	5373654	1825	1825	1825	1825	0
679	20240909	095300	5373654	1825	1825	1825	1825	0
680	20240909	095200	5373654	1825	1825	1825	1825	0
681	20240909	095100	5373654	1825	1825	1825	1825	0
682	20240909	095000	5373654	1825	1825	1825	1825	2
683	20240909	094900	5370004	1832	1832	1832	1832	8
684	20240909	094800	5355348	1832	1832	1832	1832	0
685	20240909	094700	5355348	1832	1832	1832	1832	7
686	20240909	094600	5342524	1831	1831	1831	1831	6
687	20240909	094500	5331538	1825	1825	1825	1825	30
688	20240909	094400	5276788	1825	1825	1825	1825	2
689	20240909	094300	5273138	1825	1832	1832	1825	63
690	20240909	094200	5158077	1825	1825	1825	1825	0
691	20240909	094100	5158077	1825	1825	1825	1825	0
692	20240909	094000	5158077	1825	1825	1825	1825	0
693	20240909	093900	5158077	1825	1825	1825	1825	0
694	20240909	093800	5158077	1825	1825	1825	1825	2
695	20240909	093700	5154427	1825	1825	1825	1825	0
696	20240909	093600	5154427	1825	1825	1825	1825	0
697	20240909	093500	5154427	1825	1825	1825	1825	33
698	20240909	093400	5094202	1825	1825	1825	1825	50
699	20240909	093300	5002952	1825	1825	1825	1825	2
700	20240909	093200	4999302	1825	1825	1825	1825	0
701	20240909	093100	4999302	1825	1825	1825	1825	0
702	20240909	093000	4999302	1825	1825	1825	1825	0
703	20240909	092900	4999302	1825	1825	1833	1825	57
704	20240909	092800	4895131	1825	1825	1825	1825	549
705	20240909	092700	3893206	1825	1825	1825	1825	2
706	20240909	092600	3889556	1825	1825	1825	1825	0
707	20240909	092500	3889556	1825	1825	1825	1825	0
708	20240909	092400	3889556	1825	1826	1826	1825	599
709	20240909	092300	2796380	1825	1825	1825	1825	0
710	20240909	092200	2796380	1825	1825	1825	1825	0
711	20240909	092100	2796380	1825	1825	1825	1825	2
712	20240909	092000	2792730	1833	1833	1833	1833	0
713	20240909	091900	2792730	1833	1833	1833	1833	0
714	20240909	091800	2792730	1833	1833	1833	1833	60
715	20240909	091700	2682750	1825	1825	1825	1825	0
716	20240909	091600	2682750	1825	1825	1825	1825	0
717	20240909	091500	2682750	1825	1825	1825	1825	35
718	20240909	091400	2618875	1825	1825	1825	1825	450
719	20240909	091300	1797625	1825	1825	1825	1825	0
720	20240909	091200	1797625	1825	1825	1825	1825	0
721	20240909	091100	1797625	1825	1825	1825	1825	0
722	20240909	091000	1797625	1825	1825	1825	1825	72
723	20240909	090900	1666225	1825	1825	1825	1825	400
724	20240909	090800	936225	1825	1825	1825	1825	0
725	20240909	090700	936225	1825	1825	1825	1825	500
726	20240909	090600	23725	1825	1825	1825	1825	0
727	20240909	090500	23725	1825	1825	1825	1825	0
728	20240909	090400	23725	1825	1825	1825	1825	0
729	20240909	090300	23725	1825	1825	1825	1825	0
730	20240909	090200	23725	1825	1825	1825	1825	0
731	20240909	090100	23725	1825	1825	1825	1825	0
732	20240909	090000	23725	1825	1825	1825	1825	13