KissMeData/344860/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212000	19759674	1884	1884	1884	1884	2793
3	20240924	211900	19759674	1884	1884	1884	1884	0
4	20240924	211800	19759674	1884	1884	1884	1884	0
5	20240924	211700	19759674	1884	1884	1884	1884	0
6	20240924	211600	19759674	1884	1884	1884	1884	0
7	20240924	211500	19759674	1884	1884	1884	1884	0
8	20240924	211400	19759674	1884	1884	1884	1884	0
9	20240924	211300	19759674	1884	1884	1884	1884	0
10	20240924	211200	19759674	1884	1884	1884	1884	0
11	20240924	211100	19759674	1884	1884	1884	1884	0
12	20240924	211000	19759674	1884	1884	1884	1884	0
13	20240924	210900	19759674	1884	1884	1884	1884	0
14	20240924	210800	19759674	1884	1884	1884	1884	0
15	20240924	210700	19759674	1884	1884	1884	1884	0
16	20240924	210600	19759674	1884	1884	1884	1884	0
17	20240924	210500	19759674	1884	1884	1884	1884	0
18	20240924	210400	19759674	1884	1884	1884	1884	0
19	20240924	210300	19759674	1884	1884	1884	1884	0
20	20240924	210200	19759674	1884	1884	1884	1884	0
21	20240924	210100	19759674	1884	1884	1884	1884	0
22	20240924	210000	19759674	1884	1884	1884	1884	0
23	20240924	205900	19759674	1884	1884	1884	1884	0
24	20240924	205800	19759674	1884	1884	1884	1884	0
25	20240924	205700	19759674	1884	1884	1884	1884	0
26	20240924	205600	19759674	1884	1884	1884	1884	0
27	20240924	205500	19759674	1884	1884	1884	1884	0
28	20240924	205400	19759674	1884	1884	1884	1884	0
29	20240924	205300	19759674	1884	1884	1884	1884	0
30	20240924	205200	19759674	1884	1884	1884	1884	0
31	20240924	205100	19759674	1884	1884	1884	1884	0
32	20240924	205000	19759674	1884	1884	1884	1884	2793
33	20240924	204900	19759674	1884	1884	1884	1884	0
34	20240924	204800	19759674	1884	1884	1884	1884	0
35	20240924	204700	19759674	1884	1884	1884	1884	0
36	20240924	204600	19759674	1884	1884	1884	1884	0
37	20240924	204500	19759674	1884	1884	1884	1884	0
38	20240924	204400	19759674	1884	1884	1884	1884	0
39	20240924	204300	19759674	1884	1884	1884	1884	0
40	20240924	204200	19759674	1884	1884	1884	1884	0
41	20240924	204100	19759674	1884	1884	1884	1884	0
42	20240924	204000	19759674	1884	1884	1884	1884	0
43	20240924	203900	19759674	1884	1884	1884	1884	0
44	20240924	203800	19759674	1884	1884	1884	1884	0
45	20240924	203700	19759674	1884	1884	1884	1884	0
46	20240924	203600	19759674	1884	1884	1884	1884	0
47	20240924	203500	19759674	1884	1884	1884	1884	0
48	20240924	203400	19759674	1884	1884	1884	1884	0
49	20240924	203300	19759674	1884	1884	1884	1884	0
50	20240924	203200	19759674	1884	1884	1884	1884	0
51	20240924	203100	19759674	1884	1884	1884	1884	0
52	20240924	203000	19759674	1884	1884	1884	1884	0
53	20240924	202900	19759674	1884	1884	1884	1884	0
54	20240924	202800	19759674	1884	1884	1884	1884	0
55	20240924	202700	19759674	1884	1884	1884	1884	0
56	20240924	202600	19759674	1884	1884	1884	1884	0
57	20240924	202500	19759674	1884	1884	1884	1884	0
58	20240924	202400	19759674	1884	1884	1884	1884	0
59	20240924	202300	19759674	1884	1884	1884	1884	0
60	20240924	202200	19759674	1884	1884	1884	1884	0
61	20240924	202100	19759674	1884	1884	1884	1884	0
62	20240924	202000	19759674	1884	1884	1884	1884	2793
63	20240924	201900	19759674	1884	1884	1884	1884	0
64	20240924	201800	19759674	1884	1884	1884	1884	0
65	20240924	201700	19759674	1884	1884	1884	1884	0
66	20240924	201600	19759674	1884	1884	1884	1884	0
67	20240924	201500	19759674	1884	1884	1884	1884	0
68	20240924	201400	19759674	1884	1884	1884	1884	0
69	20240924	201300	19759674	1884	1884	1884	1884	0
70	20240924	201200	19759674	1884	1884	1884	1884	0
71	20240924	201100	19759674	1884	1884	1884	1884	0
72	20240924	201000	19759674	1884	1884	1884	1884	0
73	20240924	200900	19759674	1884	1884	1884	1884	0
74	20240924	200800	19759674	1884	1884	1884	1884	0
75	20240924	200700	19759674	1884	1884	1884	1884	0
76	20240924	200600	19759674	1884	1884	1884	1884	0
77	20240924	200500	19759674	1884	1884	1884	1884	0
78	20240924	200400	19759674	1884	1884	1884	1884	0
79	20240924	200300	19759674	1884	1884	1884	1884	0
80	20240924	200200	19759674	1884	1884	1884	1884	0
81	20240924	200100	19759674	1884	1884	1884	1884	0
82	20240924	200000	19759674	1884	1884	1884	1884	0
83	20240924	195900	19759674	1884	1884	1884	1884	0
84	20240924	195800	19759674	1884	1884	1884	1884	0
85	20240924	195700	19759674	1884	1884	1884	1884	0
86	20240924	195600	19759674	1884	1884	1884	1884	0
87	20240924	195500	19759674	1884	1884	1884	1884	0
88	20240924	195400	19759674	1884	1884	1884	1884	0
89	20240924	195300	19759674	1884	1884	1884	1884	0
90	20240924	195200	19759674	1884	1884	1884	1884	0
91	20240924	195100	19759674	1884	1884	1884	1884	0
92	20240924	195000	19759674	1884	1884	1884	1884	2793
93	20240924	194900	19759674	1884	1884	1884	1884	0
94	20240924	194800	19759674	1884	1884	1884	1884	0
95	20240924	194700	19759674	1884	1884	1884	1884	0
96	20240924	194600	19759674	1884	1884	1884	1884	0
97	20240924	194500	19759674	1884	1884	1884	1884	0
98	20240924	194400	19759674	1884	1884	1884	1884	0
99	20240924	194300	19759674	1884	1884	1884	1884	0
100	20240924	194200	19759674	1884	1884	1884	1884	0
101	20240924	194100	19759674	1884	1884	1884	1884	0
102	20240924	194000	19759674	1884	1884	1884	1884	0
103	20240924	193900	19759674	1884	1884	1884	1884	0
104	20240924	193800	19759674	1884	1884	1884	1884	0
105	20240924	193700	19759674	1884	1884	1884	1884	0
106	20240924	193600	19759674	1884	1884	1884	1884	0
107	20240924	193500	19759674	1884	1884	1884	1884	0
108	20240924	193400	19759674	1884	1884	1884	1884	0
109	20240924	193300	19759674	1884	1884	1884	1884	0
110	20240924	193200	19759674	1884	1884	1884	1884	0
111	20240924	193100	19759674	1884	1884	1884	1884	0
112	20240924	193000	19759674	1884	1884	1884	1884	0
113	20240924	192900	19759674	1884	1884	1884	1884	0
114	20240924	192800	19759674	1884	1884	1884	1884	0
115	20240924	192700	19759674	1884	1884	1884	1884	0
116	20240924	192600	19759674	1884	1884	1884	1884	0
117	20240924	192500	19759674	1884	1884	1884	1884	0
118	20240924	192400	19759674	1884	1884	1884	1884	0
119	20240924	192300	19759674	1884	1884	1884	1884	0
120	20240924	192200	19759674	1884	1884	1884	1884	0
121	20240924	192100	19759674	1884	1884	1884	1884	0
122	20240924	192000	19759674	1884	1884	1884	1884	2793
123	20240924	191900	19759674	1884	1884	1884	1884	0
124	20240924	191800	19759674	1884	1884	1884	1884	0
125	20240924	191700	19759674	1884	1884	1884	1884	0
126	20240924	191600	19759674	1884	1884	1884	1884	0
127	20240924	191500	19759674	1884	1884	1884	1884	0
128	20240924	191400	19759674	1884	1884	1884	1884	0
129	20240924	191300	19759674	1884	1884	1884	1884	0
130	20240924	191200	19759674	1884	1884	1884	1884	0
131	20240924	191100	19759674	1884	1884	1884	1884	0
132	20240924	191000	19759674	1884	1884	1884	1884	0
133	20240924	190900	19759674	1884	1884	1884	1884	0
134	20240924	190800	19759674	1884	1884	1884	1884	0
135	20240924	190700	19759674	1884	1884	1884	1884	0
136	20240924	190600	19759674	1884	1884	1884	1884	0
137	20240924	190500	19759674	1884	1884	1884	1884	0
138	20240924	190400	19759674	1884	1884	1884	1884	0
139	20240924	190300	19759674	1884	1884	1884	1884	0
140	20240924	190200	19759674	1884	1884	1884	1884	0
141	20240924	190100	19759674	1884	1884	1884	1884	0
142	20240924	190000	19759674	1884	1884	1884	1884	0
143	20240924	185900	19759674	1884	1884	1884	1884	0
144	20240924	185800	19759674	1884	1884	1884	1884	0
145	20240924	185700	19759674	1884	1884	1884	1884	0
146	20240924	185600	19759674	1884	1884	1884	1884	0
147	20240924	185500	19759674	1884	1884	1884	1884	0
148	20240924	185400	19759674	1884	1884	1884	1884	0
149	20240924	185300	19759674	1884	1884	1884	1884	0
150	20240924	185200	19759674	1884	1884	1884	1884	0
151	20240924	185100	19759674	1884	1884	1884	1884	0
152	20240924	185000	19759674	1884	1884	1884	1884	2793
153	20240924	184900	19759674	1884	1884	1884	1884	0
154	20240924	184800	19759674	1884	1884	1884	1884	0
155	20240924	184700	19759674	1884	1884	1884	1884	0
156	20240924	184600	19759674	1884	1884	1884	1884	0
157	20240924	184500	19759674	1884	1884	1884	1884	0
158	20240924	184400	19759674	1884	1884	1884	1884	0
159	20240924	184300	19759674	1884	1884	1884	1884	0
160	20240924	184200	19759674	1884	1884	1884	1884	0
161	20240924	184100	19759674	1884	1884	1884	1884	0
162	20240924	184000	19759674	1884	1884	1884	1884	0
163	20240924	183900	19759674	1884	1884	1884	1884	0
164	20240924	183800	19759674	1884	1884	1884	1884	0
165	20240924	183700	19759674	1884	1884	1884	1884	0
166	20240924	183600	19759674	1884	1884	1884	1884	0
167	20240924	183500	19759674	1884	1884	1884	1884	0
168	20240924	183400	19759674	1884	1884	1884	1884	0
169	20240924	183300	19759674	1884	1884	1884	1884	0
170	20240924	183200	19759674	1884	1884	1884	1884	0
171	20240924	183100	19759674	1884	1884	1884	1884	0
172	20240924	183000	19759674	1884	1884	1884	1884	0
173	20240924	182900	19759674	1884	1884	1884	1884	0
174	20240924	182800	19759674	1884	1884	1884	1884	0
175	20240924	182700	19759674	1884	1884	1884	1884	0
176	20240924	182600	19759674	1884	1884	1884	1884	0
177	20240924	182500	19759674	1884	1884	1884	1884	0
178	20240924	182400	19759674	1884	1884	1884	1884	0
179	20240924	182300	19759674	1884	1884	1884	1884	0
180	20240924	182200	19759674	1884	1884	1884	1884	0
181	20240924	182100	19759674	1884	1884	1884	1884	0
182	20240924	182000	19759674	1884	1884	1884	1884	2793
183	20240924	181900	19759674	1884	1884	1884	1884	0
184	20240924	181800	19759674	1884	1884	1884	1884	0
185	20240924	181700	19759674	1884	1884	1884	1884	0
186	20240924	181600	19759674	1884	1884	1884	1884	0
187	20240924	181500	19759674	1884	1884	1884	1884	0
188	20240924	181400	19759674	1884	1884	1884	1884	0
189	20240924	181300	19759674	1884	1884	1884	1884	0
190	20240924	181200	19759674	1884	1884	1884	1884	0
191	20240924	181100	19759674	1884	1884	1884	1884	0
192	20240924	181000	19759674	1884	1884	1884	1884	0
193	20240924	180900	19759674	1884	1884	1884	1884	0
194	20240924	180800	19759674	1884	1884	1884	1884	0
195	20240924	180700	19759674	1884	1884	1884	1884	0
196	20240924	180600	19759674	1884	1884	1884	1884	0
197	20240924	180500	19759674	1884	1884	1884	1884	0
198	20240924	180400	19759674	1884	1884	1884	1884	0
199	20240924	180300	19759674	1884	1884	1884	1884	0
200	20240924	180200	19759674	1884	1884	1884	1884	0
201	20240924	180100	19759674	1884	1884	1884	1884	0
202	20240924	180000	19759674	1884	1884	1884	1884	0
203	20240924	175900	19759674	1884	1884	1884	1884	0
204	20240924	175800	19759674	1884	1884	1884	1884	0
205	20240924	175700	19759674	1884	1884	1884	1884	0
206	20240924	175600	19759674	1884	1884	1884	1884	0
207	20240924	175500	19759674	1884	1884	1884	1884	0
208	20240924	175400	19759674	1884	1884	1884	1884	0
209	20240924	175300	19759674	1884	1884	1884	1884	0
210	20240924	175200	19759674	1884	1884	1884	1884	0
211	20240924	175100	19759674	1884	1884	1884	1884	0
212	20240924	175000	19759674	1884	1884	1884	1884	2793
213	20240924	174900	19759674	1884	1884	1884	1884	0
214	20240924	174800	19759674	1884	1884	1884	1884	0
215	20240924	174700	19759674	1884	1884	1884	1884	0
216	20240924	174600	19759674	1884	1884	1884	1884	0
217	20240924	174500	19759674	1884	1884	1884	1884	0
218	20240924	174400	19759674	1884	1884	1884	1884	0
219	20240924	174300	19759674	1884	1884	1884	1884	0
220	20240924	174200	19759674	1884	1884	1884	1884	0
221	20240924	174100	19759674	1884	1884	1884	1884	0
222	20240924	174000	19759674	1884	1884	1884	1884	0
223	20240924	173900	19759674	1884	1884	1884	1884	0
224	20240924	173800	19759674	1884	1884	1884	1884	0
225	20240924	173700	19759674	1884	1884	1884	1884	0
226	20240924	173600	19759674	1884	1884	1884	1884	0
227	20240924	173500	19759674	1884	1884	1884	1884	0
228	20240924	173400	19759674	1884	1884	1884	1884	0
229	20240924	173300	19759674	1884	1884	1884	1884	0
230	20240924	173200	19759674	1884	1884	1884	1884	0
231	20240924	173100	19759674	1884	1884	1884	1884	0
232	20240924	173000	19759674	1884	1884	1884	1884	0
233	20240924	172900	19759674	1884	1884	1884	1884	0
234	20240924	172800	19759674	1884	1884	1884	1884	0
235	20240924	172700	19759674	1884	1884	1884	1884	0
236	20240924	172600	19759674	1884	1884	1884	1884	0
237	20240924	172500	19759674	1884	1884	1884	1884	0
238	20240924	172400	19759674	1884	1884	1884	1884	0
239	20240924	172300	19759674	1884	1884	1884	1884	0
240	20240924	172200	19759674	1884	1884	1884	1884	0
241	20240924	172100	19759674	1884	1884	1884	1884	0
242	20240924	172000	19759674	1884	1884	1884	1884	2793
243	20240924	171900	19759674	1884	1884	1884	1884	0
244	20240924	171800	19759674	1884	1884	1884	1884	0
245	20240924	171700	19759674	1884	1884	1884	1884	0
246	20240924	171600	19759674	1884	1884	1884	1884	0
247	20240924	171500	19759674	1884	1884	1884	1884	0
248	20240924	171400	19759674	1884	1884	1884	1884	0
249	20240924	171300	19759674	1884	1884	1884	1884	0
250	20240924	171200	19759674	1884	1884	1884	1884	0
251	20240924	171100	19759674	1884	1884	1884	1884	0
252	20240924	171000	19759674	1884	1884	1884	1884	0
253	20240924	170900	19759674	1884	1884	1884	1884	0
254	20240924	170800	19759674	1884	1884	1884	1884	0
255	20240924	170700	19759674	1884	1884	1884	1884	0
256	20240924	170600	19759674	1884	1884	1884	1884	0
257	20240924	170500	19759674	1884	1884	1884	1884	0
258	20240924	170400	19759674	1884	1884	1884	1884	0
259	20240924	170300	19759674	1884	1884	1884	1884	0
260	20240924	170200	19759674	1884	1884	1884	1884	0
261	20240924	170100	19759674	1884	1884	1884	1884	0
262	20240924	170000	19759674	1884	1884	1884	1884	0
263	20240924	165900	19759674	1884	1884	1884	1884	0
264	20240924	165800	19759674	1884	1884	1884	1884	0
265	20240924	165700	19759674	1884	1884	1884	1884	0
266	20240924	165600	19759674	1884	1884	1884	1884	0
267	20240924	165500	19759674	1884	1884	1884	1884	0
268	20240924	165400	19759674	1884	1884	1884	1884	0
269	20240924	165300	19759674	1884	1884	1884	1884	0
270	20240924	165200	19759674	1884	1884	1884	1884	0
271	20240924	165100	19759674	1884	1884	1884	1884	0
272	20240924	165000	19759674	1884	1884	1884	1884	2793
273	20240924	164900	19759674	1884	1884	1884	1884	0
274	20240924	164800	19759674	1884	1884	1884	1884	0
275	20240924	164700	19759674	1884	1884	1884	1884	0
276	20240924	164600	19759674	1884	1884	1884	1884	0
277	20240924	164500	19759674	1884	1884	1884	1884	0
278	20240924	164400	19759674	1884	1884	1884	1884	0
279	20240924	164300	19759674	1884	1884	1884	1884	0
280	20240924	164200	19759674	1884	1884	1884	1884	0
281	20240924	164100	19759674	1884	1884	1884	1884	0
282	20240924	164000	19759674	1884	1884	1884	1884	0
283	20240924	163900	19759674	1884	1884	1884	1884	0
284	20240924	163800	19759674	1884	1884	1884	1884	0
285	20240924	163700	19759674	1884	1884	1884	1884	0
286	20240924	163600	19759674	1884	1884	1884	1884	0
287	20240924	163500	19759674	1884	1884	1884	1884	0
288	20240924	163400	19759674	1884	1884	1884	1884	0
289	20240924	163300	19759674	1884	1884	1884	1884	0
290	20240924	163200	19759674	1884	1884	1884	1884	0
291	20240924	163100	19759674	1884	1884	1884	1884	0
292	20240924	163000	19759674	1884	1884	1884	1884	0
293	20240924	162900	19759674	1884	1884	1884	1884	0
294	20240924	162800	19759674	1884	1884	1884	1884	0
295	20240924	162700	19759674	1884	1884	1884	1884	0
296	20240924	162600	19759674	1884	1884	1884	1884	0
297	20240924	162500	19759674	1884	1884	1884	1884	0
298	20240924	162400	19759674	1884	1884	1884	1884	0
299	20240924	162300	19759674	1884	1884	1884	1884	0
300	20240924	162200	19759674	1884	1884	1884	1884	0
301	20240924	162100	19759674	1884	1884	1884	1884	0
302	20240924	162000	19759674	1884	1884	1884	1884	2793
303	20240924	161900	19759674	1884	1884	1884	1884	0
304	20240924	161800	19759674	1884	1884	1884	1884	0
305	20240924	161700	19759674	1884	1884	1884	1884	0
306	20240924	161600	19759674	1884	1884	1884	1884	0
307	20240924	161500	19759674	1884	1884	1884	1884	0
308	20240924	161400	19759674	1884	1884	1884	1884	0
309	20240924	161300	19759674	1884	1884	1884	1884	0
310	20240924	161200	19759674	1884	1884	1884	1884	0
311	20240924	161100	19759674	1884	1884	1884	1884	0
312	20240924	161000	19759674	1884	1884	1884	1884	0
313	20240924	160900	19759674	1884	1884	1884	1884	0
314	20240924	160800	19759674	1884	1884	1884	1884	0
315	20240924	160700	19759674	1884	1884	1884	1884	0
316	20240924	160600	19759674	1884	1884	1884	1884	0
317	20240924	160500	19759674	1884	1884	1884	1884	0
318	20240924	160400	19759674	1884	1884	1884	1884	0
319	20240924	160300	19759674	1884	1884	1884	1884	0
320	20240924	160200	19759674	1884	1884	1884	1884	0
321	20240924	160100	19759674	1884	1884	1884	1884	0
322	20240924	160000	19759674	1884	1884	1884	1884	0
323	20240924	155900	19759674	1884	1884	1884	1884	0
324	20240924	155800	19759674	1884	1884	1884	1884	0
325	20240924	155700	19759674	1884	1884	1884	1884	0
326	20240924	155600	19759674	1884	1884	1884	1884	0
327	20240924	155500	19759674	1884	1884	1884	1884	0
328	20240924	155400	19759674	1884	1884	1884	1884	0
329	20240924	155300	19759674	1884	1884	1884	1884	0
330	20240924	155200	19759674	1884	1884	1884	1884	0
331	20240924	155100	19759674	1884	1884	1884	1884	0
332	20240924	155000	19759674	1884	1884	1884	1884	2793
333	20240924	154900	19759674	1884	1884	1884	1884	0
334	20240924	154800	19759674	1884	1884	1884	1884	0
335	20240924	154700	19759674	1884	1884	1884	1884	0
336	20240924	154600	19759674	1884	1884	1884	1884	0
337	20240924	154500	19759674	1884	1884	1884	1884	0
338	20240924	154400	19759674	1884	1884	1884	1884	0
339	20240924	154300	19759674	1884	1884	1884	1884	0
340	20240924	154200	19759674	1884	1884	1884	1884	0
341	20240924	154100	19759674	1884	1884	1884	1884	0
342	20240924	154000	19759674	1884	1884	1884	1884	0
343	20240924	153900	19759674	1884	1884	1884	1884	0
344	20240924	153800	19759674	1884	1884	1884	1884	0
345	20240924	153700	19759674	1884	1884	1884	1884	0
346	20240924	153600	19759674	1884	1884	1884	1884	0
347	20240924	153500	19759674	1884	1884	1884	1884	0
348	20240924	153400	19759674	1884	1884	1884	1884	0
349	20240924	153300	19759674	1884	1884	1884	1884	0
350	20240924	153200	19759674	1884	1884	1884	1884	0
351	20240924	153100	19759674	1884	1884	1884	1884	0
352	20240924	153000	19759674	1884	1884	1884	1884	2793
353	20240924	152900	14497662	1874	1874	1874	1874	0
354	20240924	152800	14497662	1874	1874	1874	1874	0
355	20240924	152700	14497662	1874	1874	1874	1874	0
356	20240924	152600	14497662	1874	1874	1874	1874	0
357	20240924	152500	14497662	1874	1874	1874	1874	0
358	20240924	152400	14497662	1874	1874	1874	1874	0
359	20240924	152300	14497662	1874	1874	1874	1874	0
360	20240924	152200	14497662	1874	1874	1874	1874	0
361	20240924	152100	14497662	1874	1874	1874	1874	0
362	20240924	152000	14497662	1874	1874	1874	1874	0
363	20240924	151900	14497662	1874	1874	1874	1874	1
364	20240924	151800	14495788	1874	1874	1874	1874	0
365	20240924	151700	14495788	1874	1874	1874	1874	0
366	20240924	151600	14495788	1874	1874	1874	1874	0
367	20240924	151500	14495788	1874	1874	1874	1874	0
368	20240924	151400	14495788	1874	1874	1874	1874	0
369	20240924	151300	14495788	1874	1874	1874	1874	0
370	20240924	151200	14495788	1874	1874	1874	1874	0
371	20240924	151100	14495788	1874	1874	1874	1874	0
372	20240924	151000	14495788	1874	1874	1874	1874	0
373	20240924	150900	14495788	1874	1874	1874	1874	0
374	20240924	150800	14495788	1874	1874	1874	1874	96
375	20240924	150700	14315884	1874	1874	1874	1874	0
376	20240924	150600	14315884	1874	1874	1874	1874	0
377	20240924	150500	14315884	1874	1874	1874	1874	0
378	20240924	150400	14315884	1874	1874	1874	1874	0
379	20240924	150300	14315884	1874	1874	1874	1874	0
380	20240924	150200	14315884	1874	1874	1874	1874	0
381	20240924	150100	14315884	1874	1874	1874	1874	0
382	20240924	150000	14315884	1874	1874	1874	1874	0
383	20240924	145900	14315884	1874	1874	1874	1874	0
384	20240924	145800	14315884	1874	1874	1874	1874	0
385	20240924	145700	14315884	1874	1874	1874	1874	0
386	20240924	145600	14315884	1874	1874	1874	1874	36
387	20240924	145500	14248420	1874	1874	1874	1874	6
388	20240924	145400	14237176	1874	1874	1874	1874	0
389	20240924	145300	14237176	1874	1874	1874	1874	7
390	20240924	145200	14224058	1874	1874	1874	1874	0
391	20240924	145100	14224058	1874	1874	1874	1874	0
392	20240924	145000	14224058	1874	1874	1874	1874	7
393	20240924	144900	14210940	1874	1874	1874	1874	0
394	20240924	144800	14210940	1874	1874	1874	1874	0
395	20240924	144700	14210940	1874	1874	1874	1874	0
396	20240924	144600	14210940	1874	1874	1874	1874	0
397	20240924	144500	14210940	1874	1874	1874	1874	0
398	20240924	144400	14210940	1874	1874	1874	1874	5
399	20240924	144300	14201570	1874	1874	1874	1874	0
400	20240924	144200	14201570	1874	1874	1874	1874	0
401	20240924	144100	14201570	1874	1874	1874	1874	7
402	20240924	144000	14188452	1874	1874	1874	1874	0
403	20240924	143900	14188452	1874	1874	1874	1874	0
404	20240924	143800	14188452	1874	1874	1874	1874	0
405	20240924	143700	14188452	1874	1874	1874	1874	0
406	20240924	143600	14188452	1874	1874	1874	1874	8
407	20240924	143500	14173460	1874	1874	1874	1874	0
408	20240924	143400	14173460	1874	1874	1874	1874	0
409	20240924	143300	14173460	1874	1874	1874	1874	8
410	20240924	143200	14158468	1874	1874	1874	1874	0
411	20240924	143100	14158468	1874	1874	1874	1874	0
412	20240924	143000	14158468	1874	1874	1874	1874	0
413	20240924	142900	14158468	1874	1874	1874	1874	0
414	20240924	142800	14158468	1874	1874	1874	1874	0
415	20240924	142700	14158468	1874	1874	1874	1874	0
416	20240924	142600	14158468	1874	1874	1874	1874	0
417	20240924	142500	14158468	1874	1874	1874	1874	0
418	20240924	142400	14158468	1874	1874	1874	1874	8
419	20240924	142300	14143476	1873	1873	1873	1873	0
420	20240924	142200	14143476	1873	1873	1873	1873	0
421	20240924	142100	14143476	1873	1873	1873	1873	0
422	20240924	142000	14143476	1873	1873	1873	1873	0
423	20240924	141900	14143476	1873	1873	1873	1873	0
424	20240924	141800	14143476	1873	1873	1873	1873	0
425	20240924	141700	14143476	1873	1873	1873	1873	0
426	20240924	141600	14143476	1873	1873	1873	1873	0
427	20240924	141500	14143476	1873	1873	1873	1873	0
428	20240924	141400	14143476	1873	1873	1873	1873	474
429	20240924	141300	13255674	1870	1870	1870	1870	0
430	20240924	141200	13255674	1870	1870	1870	1870	0
431	20240924	141100	13255674	1870	1870	1870	1870	0
432	20240924	141000	13255674	1870	1870	1870	1870	0
433	20240924	140900	13255674	1870	1870	1870	1870	21
434	20240924	140800	13216404	1875	1875	1875	1875	0
435	20240924	140700	13216404	1875	1875	1875	1875	0
436	20240924	140600	13216404	1875	1875	1875	1875	0
437	20240924	140500	13216404	1875	1875	1875	1875	0
438	20240924	140400	13216404	1875	1875	1875	1875	0
439	20240924	140300	13216404	1875	1875	1875	1875	0
440	20240924	140200	13216404	1875	1875	1875	1875	0
441	20240924	140100	13216404	1875	1875	1875	1875	8
442	20240924	140000	13201404	1875	1875	1875	1875	0
443	20240924	135900	13201404	1875	1875	1875	1875	0
444	20240924	135800	13201404	1875	1875	1875	1875	9
445	20240924	135700	13184529	1875	1875	1875	1875	16
446	20240924	135600	13154529	1875	1875	1875	1875	0
447	20240924	135500	13154529	1875	1875	1875	1875	0
448	20240924	135400	13154529	1875	1875	1875	1875	0
449	20240924	135300	13154529	1875	1875	1875	1875	0
450	20240924	135200	13154529	1875	1875	1875	1875	0
451	20240924	135100	13154529	1875	1875	1875	1875	7
452	20240924	135000	13141404	1875	1875	1875	1875	0
453	20240924	134900	13141404	1875	1875	1875	1875	0
454	20240924	134800	13141404	1875	1875	1875	1875	7
455	20240924	134700	13128279	1875	1875	1875	1875	0
456	20240924	134600	13128279	1875	1875	1875	1875	0
457	20240924	134500	13128279	1875	1875	1875	1875	0
458	20240924	134400	13128279	1875	1875	1875	1875	7
459	20240924	134300	13115154	1875	1875	1875	1875	34
460	20240924	134200	13051404	1875	1875	1875	1875	0
461	20240924	134100	13051404	1875	1875	1875	1875	0
462	20240924	134000	13051404	1875	1875	1875	1875	0
463	20240924	133900	13051404	1875	1875	1875	1875	0
464	20240924	133800	13051404	1875	1875	1875	1875	0
465	20240924	133700	13051404	1875	1875	1875	1875	0
466	20240924	133600	13051404	1875	1875	1875	1875	0
467	20240924	133500	13051404	1875	1875	1875	1875	0
468	20240924	133400	13051404	1875	1875	1875	1875	0
469	20240924	133300	13051404	1875	1875	1875	1875	0
470	20240924	133200	13051404	1875	1875	1875	1875	0
471	20240924	133100	13051404	1875	1875	1875	1875	0
472	20240924	133000	13051404	1875	1875	1875	1875	0
473	20240924	132900	13051404	1875	1875	1875	1875	0
474	20240924	132800	13051404	1875	1875	1875	1875	0
475	20240924	132700	13051404	1875	1875	1875	1875	0
476	20240924	132600	13051404	1875	1875	1875	1875	0
477	20240924	132500	13051404	1875	1875	1875	1875	0
478	20240924	132400	13051404	1875	1875	1875	1875	0
479	20240924	132300	13051404	1875	1875	1875	1875	0
480	20240924	132200	13051404	1875	1875	1875	1875	0
481	20240924	132100	13051404	1875	1875	1875	1875	0
482	20240924	132000	13051404	1875	1875	1875	1875	0
483	20240924	131900	13051404	1875	1875	1875	1875	0
484	20240924	131800	13051404	1875	1875	1875	1875	0
485	20240924	131700	13051404	1875	1875	1875	1875	0
486	20240924	131600	13051404	1875	1875	1875	1875	0
487	20240924	131500	13051404	1875	1875	1875	1875	10
488	20240924	131400	13032654	1868	1868	1868	1868	0
489	20240924	131300	13032654	1868	1868	1868	1868	0
490	20240924	131200	13032654	1868	1868	1868	1868	0
491	20240924	131100	13032654	1868	1868	1868	1868	744
492	20240924	131000	11642862	1868	1868	1868	1868	0
493	20240924	130900	11642862	1868	1868	1868	1868	20
494	20240924	130800	11605502	1868	1868	1868	1868	0
495	20240924	130700	11605502	1868	1868	1868	1868	0
496	20240924	130600	11605502	1868	1869	1869	1868	358
497	20240924	130500	10936562	1868	1868	1868	1868	0
498	20240924	130400	10936562	1868	1868	1868	1868	0
499	20240924	130300	10936562	1868	1868	1868	1868	0
500	20240924	130200	10936562	1868	1868	1868	1868	0
501	20240924	130100	10936562	1868	1868	1868	1868	0
502	20240924	130000	10936562	1868	1868	1868	1868	0
503	20240924	125900	10936562	1868	1868	1868	1868	0
504	20240924	125800	10936562	1868	1868	1868	1868	0
505	20240924	125700	10936562	1868	1868	1868	1868	0
506	20240924	125600	10936562	1868	1868	1868	1868	0
507	20240924	125500	10936562	1868	1868	1868	1868	0
508	20240924	125400	10936562	1868	1868	1868	1868	0
509	20240924	125300	10936562	1868	1868	1868	1868	0
510	20240924	125200	10936562	1868	1868	1868	1868	0
511	20240924	125100	10936562	1868	1868	1868	1868	0
512	20240924	125000	10936562	1868	1868	1868	1868	0
513	20240924	124900	10936562	1868	1868	1868	1868	0
514	20240924	124800	10936562	1868	1868	1868	1868	0
515	20240924	124700	10936562	1868	1868	1868	1868	0
516	20240924	124600	10936562	1868	1868	1868	1868	0
517	20240924	124500	10936562	1868	1874	1874	1868	20
518	20240924	124400	10899180	1875	1875	1875	1875	0
519	20240924	124300	10899180	1875	1875	1875	1875	0
520	20240924	124200	10899180	1875	1875	1875	1875	0
521	20240924	124100	10899180	1875	1875	1875	1875	0
522	20240924	124000	10899180	1875	1875	1875	1875	0
523	20240924	123900	10899180	1875	1875	1875	1875	0
524	20240924	123800	10899180	1875	1875	1875	1875	0
525	20240924	123700	10899180	1875	1875	1875	1875	26
526	20240924	123600	10850430	1871	1871	1871	1871	0
527	20240924	123500	10850430	1871	1871	1871	1871	0
528	20240924	123400	10850430	1871	1871	1871	1871	0
529	20240924	123300	10850430	1871	1871	1871	1871	0
530	20240924	123200	10850430	1871	1871	1871	1871	0
531	20240924	123100	10850430	1871	1871	1871	1871	0
532	20240924	123000	10850430	1871	1871	1871	1871	0
533	20240924	122900	10850430	1871	1871	1871	1871	0
534	20240924	122800	10850430	1871	1871	1871	1871	0
535	20240924	122700	10850430	1871	1873	1873	1871	23
536	20240924	122600	10807373	1870	1870	1870	1870	0
537	20240924	122500	10807373	1870	1870	1870	1870	0
538	20240924	122400	10807373	1870	1870	1870	1870	0
539	20240924	122300	10807373	1870	1870	1870	1870	0
540	20240924	122200	10807373	1870	1870	1870	1870	0
541	20240924	122100	10807373	1870	1870	1870	1870	0
542	20240924	122000	10807373	1870	1870	1870	1870	0
543	20240924	121900	10807373	1870	1870	1870	1870	0
544	20240924	121800	10807373	1870	1870	1870	1870	0
545	20240924	121700	10807373	1870	1870	1870	1870	0
546	20240924	121600	10807373	1870	1870	1870	1870	0
547	20240924	121500	10807373	1870	1870	1870	1870	0
548	20240924	121400	10807373	1870	1870	1870	1870	0
549	20240924	121300	10807373	1870	1870	1870	1870	0
550	20240924	121200	10807373	1870	1870	1870	1870	0
551	20240924	121100	10807373	1870	1871	1871	1870	10
552	20240924	121000	10788665	1869	1869	1869	1869	0
553	20240924	120900	10788665	1869	1869	1869	1869	0
554	20240924	120800	10788665	1869	1869	1869	1869	0
555	20240924	120700	10788665	1869	1869	1869	1869	0
556	20240924	120600	10788665	1869	1869	1869	1869	0
557	20240924	120500	10788665	1869	1869	1869	1869	0
558	20240924	120400	10788665	1869	1869	1869	1869	0
559	20240924	120300	10788665	1869	1869	1869	1869	0
560	20240924	120200	10788665	1869	1869	1869	1869	0
561	20240924	120100	10788665	1869	1869	1869	1869	0
562	20240924	120000	10788665	1869	1869	1869	1869	17
563	20240924	115900	10756892	1868	1868	1868	1868	0
564	20240924	115800	10756892	1868	1868	1868	1868	0
565	20240924	115700	10756892	1868	1868	1868	1868	235
566	20240924	115600	10317912	1869	1869	1869	1869	23
567	20240924	115500	10274925	1870	1870	1870	1870	0
568	20240924	115400	10274925	1870	1870	1870	1870	43
569	20240924	115300	10194515	1870	1870	1870	1870	0
570	20240924	115200	10194515	1870	1870	1870	1870	0
571	20240924	115100	10194515	1870	1870	1870	1870	0
572	20240924	115000	10194515	1870	1870	1870	1870	140
573	20240924	114900	9932715	1875	1875	1875	1875	0
574	20240924	114800	9932715	1875	1875	1875	1875	0
575	20240924	114700	9932715	1875	1875	1875	1875	0
576	20240924	114600	9932715	1875	1875	1875	1875	0
577	20240924	114500	9932715	1875	1875	1875	1875	0
578	20240924	114400	9932715	1875	1875	1875	1875	0
579	20240924	114300	9932715	1875	1875	1875	1875	0
580	20240924	114200	9932715	1875	1875	1875	1875	0
581	20240924	114100	9932715	1875	1875	1875	1875	0
582	20240924	114000	9932715	1875	1875	1875	1875	0
583	20240924	113900	9932715	1875	1875	1875	1875	0
584	20240924	113800	9932715	1875	1875	1875	1875	487
585	20240924	113700	9019590	1875	1875	1875	1875	0
586	20240924	113600	9019590	1875	1875	1875	1875	6
587	20240924	113500	9008340	1875	1875	1875	1875	0
588	20240924	113400	9008340	1875	1875	1875	1875	0
589	20240924	113300	9008340	1875	1875	1875	1875	0
590	20240924	113200	9008340	1875	1875	1875	1875	0
591	20240924	113100	9008340	1875	1875	1875	1875	0
592	20240924	113000	9008340	1875	1875	1875	1875	0
593	20240924	112900	9008340	1875	1875	1875	1875	0
594	20240924	112800	9008340	1875	1875	1875	1875	0
595	20240924	112700	9008340	1875	1875	1875	1875	0
596	20240924	112600	9008340	1875	1875	1875	1875	0
597	20240924	112500	9008340	1875	1875	1875	1875	0
598	20240924	112400	9008340	1875	1875	1875	1875	1
599	20240924	112300	9006465	1875	1875	1875	1875	0
600	20240924	112200	9006465	1875	1875	1875	1875	0
601	20240924	112100	9006465	1875	1875	1875	1875	107
602	20240924	112000	8805840	1875	1875	1875	1875	0
603	20240924	111900	8805840	1875	1875	1875	1875	0
604	20240924	111800	8805840	1875	1875	1875	1875	0
605	20240924	111700	8805840	1875	1875	1875	1875	0
606	20240924	111600	8805840	1875	1875	1875	1875	0
607	20240924	111500	8805840	1875	1875	1875	1875	0
608	20240924	111400	8805840	1875	1875	1875	1875	0
609	20240924	111300	8805840	1875	1875	1875	1875	0
610	20240924	111200	8805840	1875	1875	1875	1875	0
611	20240924	111100	8805840	1875	1875	1875	1875	0
612	20240924	111000	8805840	1875	1875	1875	1875	0
613	20240924	110900	8805840	1875	1875	1875	1875	10
614	20240924	110800	8787090	1870	1870	1870	1870	0
615	20240924	110700	8787090	1870	1870	1870	1870	0
616	20240924	110600	8787090	1870	1870	1870	1870	0
617	20240924	110500	8787090	1870	1870	1870	1870	0
618	20240924	110400	8787090	1870	1870	1870	1870	0
619	20240924	110300	8787090	1870	1870	1870	1870	1
620	20240924	110200	8785220	1875	1875	1875	1875	0
621	20240924	110100	8785220	1875	1875	1875	1875	0
622	20240924	110000	8785220	1875	1875	1875	1875	0
623	20240924	105900	8785220	1875	1875	1875	1875	0
624	20240924	105800	8785220	1875	1875	1875	1875	6
625	20240924	105700	8773970	1875	1875	1875	1875	0
626	20240924	105600	8773970	1875	1875	1875	1875	0
627	20240924	105500	8773970	1875	1875	1875	1875	0
628	20240924	105400	8773970	1875	1875	1875	1875	0
629	20240924	105300	8773970	1875	1875	1875	1875	0
630	20240924	105200	8773970	1875	1875	1875	1875	0
631	20240924	105100	8773970	1875	1875	1875	1875	0
632	20240924	105000	8773970	1875	1875	1875	1875	0
633	20240924	104900	8773970	1875	1875	1875	1875	0
634	20240924	104800	8773970	1875	1875	1875	1875	0
635	20240924	104700	8773970	1875	1875	1875	1875	0
636	20240924	104600	8773970	1875	1875	1875	1875	0
637	20240924	104500	8773970	1875	1875	1875	1875	0
638	20240924	104400	8773970	1875	1875	1875	1875	0
639	20240924	104300	8773970	1875	1874	1875	1874	1527
640	20240924	104200	5912163	1875	1875	1875	1875	0
641	20240924	104100	5912163	1875	1875	1875	1875	0
642	20240924	104000	5912163	1875	1875	1875	1875	0
643	20240924	103900	5912163	1875	1875	1875	1875	0
644	20240924	103800	5912163	1875	1875	1875	1875	0
645	20240924	103700	5912163	1875	1875	1875	1875	2
646	20240924	103600	5908413	1875	1875	1875	1875	19
647	20240924	103500	5872788	1875	1875	1875	1875	10
648	20240924	103400	5854038	1875	1875	1875	1875	80
649	20240924	103300	5704038	1870	1870	1870	1870	0
650	20240924	103200	5704038	1870	1870	1870	1870	0
651	20240924	103100	5704038	1870	1870	1870	1870	0
652	20240924	103000	5704038	1870	1870	1870	1870	0
653	20240924	102900	5704038	1870	1870	1870	1870	0
654	20240924	102800	5704038	1870	1870	1870	1870	0
655	20240924	102700	5704038	1870	1877	1877	1870	962
656	20240924	102600	3900261	1875	1875	1875	1875	0
657	20240924	102500	3900261	1875	1875	1875	1875	0
658	20240924	102400	3900261	1875	1875	1875	1875	0
659	20240924	102300	3900261	1875	1875	1875	1875	0
660	20240924	102200	3900261	1875	1875	1875	1875	0
661	20240924	102100	3900261	1875	1875	1875	1875	0
662	20240924	102000	3900261	1875	1875	1875	1875	0
663	20240924	101900	3900261	1875	1875	1875	1875	30
664	20240924	101800	3844011	1875	1875	1875	1875	0
665	20240924	101700	3844011	1875	1875	1875	1875	0
666	20240924	101600	3844011	1875	1875	1875	1875	0
667	20240924	101500	3844011	1875	1875	1875	1875	0
668	20240924	101400	3844011	1875	1875	1875	1875	0
669	20240924	101300	3844011	1875	1875	1875	1875	0
670	20240924	101200	3844011	1875	1875	1875	1875	0
671	20240924	101100	3844011	1875	1875	1875	1875	0
672	20240924	101000	3844011	1875	1875	1875	1875	0
673	20240924	100900	3844011	1875	1875	1875	1875	0
674	20240924	100800	3844011	1875	1875	1875	1875	0
675	20240924	100700	3844011	1875	1875	1875	1875	4
676	20240924	100600	3836511	1875	1875	1875	1875	0
677	20240924	100500	3836511	1875	1875	1875	1875	376
678	20240924	100400	3131511	1875	1874	1875	1874	235
679	20240924	100300	2691085	1874	1874	1874	1874	8
680	20240924	100200	2676093	1874	1874	1874	1874	0
681	20240924	100100	2676093	1874	1874	1874	1874	0
682	20240924	100000	2676093	1874	1874	1874	1874	8
683	20240924	095900	2661101	1874	1874	1874	1874	0
684	20240924	095800	2661101	1874	1874	1874	1874	0
685	20240924	095700	2661101	1874	1873	1874	1873	54
686	20240924	095600	2559906	1873	1873	1873	1873	0
687	20240924	095500	2559906	1873	1873	1873	1873	0
688	20240924	095400	2559906	1873	1873	1873	1873	0
689	20240924	095300	2559906	1873	1873	1873	1873	40
690	20240924	095200	2484986	1874	1874	1874	1874	0
691	20240924	095100	2484986	1874	1874	1874	1874	7
692	20240924	095000	2471868	1874	1874	1874	1874	0
693	20240924	094900	2471868	1874	1874	1874	1874	7
694	20240924	094800	2458750	1874	1874	1874	1874	0
695	20240924	094700	2458750	1874	1874	1874	1874	0
696	20240924	094600	2458750	1874	1874	1874	1874	0
697	20240924	094500	2458750	1874	1874	1874	1874	0
698	20240924	094400	2458750	1874	1874	1874	1874	0
699	20240924	094300	2458750	1874	1874	1874	1874	0
700	20240924	094200	2458750	1874	1874	1874	1874	0
701	20240924	094100	2458750	1874	1874	1874	1874	78
702	20240924	094000	2312578	1874	1874	1874	1874	0
703	20240924	093900	2312578	1874	1874	1874	1874	2
704	20240924	093800	2308830	1874	1874	1874	1874	3
705	20240924	093700	2303208	1874	1874	1874	1874	0
706	20240924	093600	2303208	1874	1874	1874	1874	5
707	20240924	093500	2293838	1868	1868	1868	1868	0
708	20240924	093400	2293838	1868	1868	1868	1868	0
709	20240924	093300	2293838	1868	1868	1868	1868	0
710	20240924	093200	2293838	1868	1868	1868	1868	0
711	20240924	093100	2293838	1868	1868	1868	1868	0
712	20240924	093000	2293838	1868	1868	1868	1868	0
713	20240924	092900	2293838	1868	1868	1868	1868	0
714	20240924	092800	2293838	1868	1868	1868	1868	0
715	20240924	092700	2293838	1868	1868	1868	1868	0
716	20240924	092600	2293838	1868	1868	1868	1868	0
717	20240924	092500	2293838	1868	1868	1868	1868	0
718	20240924	092400	2293838	1868	1868	1868	1868	0
719	20240924	092300	2293838	1868	1868	1868	1868	0
720	20240924	092200	2293838	1868	1868	1868	1868	0
721	20240924	092100	2293838	1868	1868	1868	1868	0
722	20240924	092000	2293838	1868	1868	1868	1868	0
723	20240924	091900	2293838	1868	1868	1868	1868	0
724	20240924	091800	2293838	1868	1868	1868	1868	0
725	20240924	091700	2293838	1868	1868	1868	1868	0
726	20240924	091600	2293838	1868	1868	1868	1868	0
727	20240924	091500	2293838	1868	1868	1868	1868	0
728	20240924	091400	2293838	1868	1868	1868	1868	0
729	20240924	091300	2293838	1868	1868	1868	1868	0
730	20240924	091200	2293838	1868	1868	1868	1868	0
731	20240924	091100	2293838	1868	1868	1868	1868	0
732	20240924	091000	2293838	1868	1868	1868	1868	0
733	20240924	090900	2293838	1868	1868	1868	1868	0
734	20240924	090800	2293838	1868	1868	1868	1868	0
735	20240924	090700	2293838	1868	1868	1868	1868	0
736	20240924	090600	2293838	1868	1868	1868	1868	0
737	20240924	090500	2293838	1868	1868	1868	1868	0
738	20240924	090400	2293838	1868	1868	1868	1868	0
739	20240924	090300	2293838	1868	1868	1868	1868	0
740	20240924	090200	2293838	1868	1868	1868	1868	0
741	20240924	090100	2293838	1868	1868	1868	1868	0
742	20240924	090000	2293838	1868	1868	1868	1865	1228