KissMeData/344860/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212000	3916273	1880	1880	1880	1880	71
3	20240926	211900	3916273	1880	1880	1880	1880	0
4	20240926	211800	3916273	1880	1880	1880	1880	0
5	20240926	211700	3916273	1880	1880	1880	1880	0
6	20240926	211600	3916273	1880	1880	1880	1880	0
7	20240926	211500	3916273	1880	1880	1880	1880	0
8	20240926	211400	3916273	1880	1880	1880	1880	0
9	20240926	211300	3916273	1880	1880	1880	1880	0
10	20240926	211200	3916273	1880	1880	1880	1880	0
11	20240926	211100	3916273	1880	1880	1880	1880	0
12	20240926	211000	3916273	1880	1880	1880	1880	0
13	20240926	210900	3916273	1880	1880	1880	1880	0
14	20240926	210800	3916273	1880	1880	1880	1880	0
15	20240926	210700	3916273	1880	1880	1880	1880	0
16	20240926	210600	3916273	1880	1880	1880	1880	0
17	20240926	210500	3916273	1880	1880	1880	1880	0
18	20240926	210400	3916273	1880	1880	1880	1880	0
19	20240926	210300	3916273	1880	1880	1880	1880	0
20	20240926	210200	3916273	1880	1880	1880	1880	0
21	20240926	210100	3916273	1880	1880	1880	1880	0
22	20240926	210000	3916273	1880	1880	1880	1880	0
23	20240926	205900	3916273	1880	1880	1880	1880	0
24	20240926	205800	3916273	1880	1880	1880	1880	0
25	20240926	205700	3916273	1880	1880	1880	1880	0
26	20240926	205600	3916273	1880	1880	1880	1880	0
27	20240926	205500	3916273	1880	1880	1880	1880	0
28	20240926	205400	3916273	1880	1880	1880	1880	0
29	20240926	205300	3916273	1880	1880	1880	1880	0
30	20240926	205200	3916273	1880	1880	1880	1880	0
31	20240926	205100	3916273	1880	1880	1880	1880	0
32	20240926	205000	3916273	1880	1880	1880	1880	71
33	20240926	204900	3916273	1880	1880	1880	1880	0
34	20240926	204800	3916273	1880	1880	1880	1880	0
35	20240926	204700	3916273	1880	1880	1880	1880	0
36	20240926	204600	3916273	1880	1880	1880	1880	0
37	20240926	204500	3916273	1880	1880	1880	1880	0
38	20240926	204400	3916273	1880	1880	1880	1880	0
39	20240926	204300	3916273	1880	1880	1880	1880	0
40	20240926	204200	3916273	1880	1880	1880	1880	0
41	20240926	204100	3916273	1880	1880	1880	1880	0
42	20240926	204000	3916273	1880	1880	1880	1880	0
43	20240926	203900	3916273	1880	1880	1880	1880	0
44	20240926	203800	3916273	1880	1880	1880	1880	0
45	20240926	203700	3916273	1880	1880	1880	1880	0
46	20240926	203600	3916273	1880	1880	1880	1880	0
47	20240926	203500	3916273	1880	1880	1880	1880	0
48	20240926	203400	3916273	1880	1880	1880	1880	0
49	20240926	203300	3916273	1880	1880	1880	1880	0
50	20240926	203200	3916273	1880	1880	1880	1880	0
51	20240926	203100	3916273	1880	1880	1880	1880	0
52	20240926	203000	3916273	1880	1880	1880	1880	0
53	20240926	202900	3916273	1880	1880	1880	1880	0
54	20240926	202800	3916273	1880	1880	1880	1880	0
55	20240926	202700	3916273	1880	1880	1880	1880	0
56	20240926	202600	3916273	1880	1880	1880	1880	0
57	20240926	202500	3916273	1880	1880	1880	1880	0
58	20240926	202400	3916273	1880	1880	1880	1880	0
59	20240926	202300	3916273	1880	1880	1880	1880	0
60	20240926	202200	3916273	1880	1880	1880	1880	0
61	20240926	202100	3916273	1880	1880	1880	1880	0
62	20240926	202000	3916273	1880	1880	1880	1880	71
63	20240926	201900	3916273	1880	1880	1880	1880	0
64	20240926	201800	3916273	1880	1880	1880	1880	0
65	20240926	201700	3916273	1880	1880	1880	1880	0
66	20240926	201600	3916273	1880	1880	1880	1880	0
67	20240926	201500	3916273	1880	1880	1880	1880	0
68	20240926	201400	3916273	1880	1880	1880	1880	0
69	20240926	201300	3916273	1880	1880	1880	1880	0
70	20240926	201200	3916273	1880	1880	1880	1880	0
71	20240926	201100	3916273	1880	1880	1880	1880	0
72	20240926	201000	3916273	1880	1880	1880	1880	0
73	20240926	200900	3916273	1880	1880	1880	1880	0
74	20240926	200800	3916273	1880	1880	1880	1880	0
75	20240926	200700	3916273	1880	1880	1880	1880	0
76	20240926	200600	3916273	1880	1880	1880	1880	0
77	20240926	200500	3916273	1880	1880	1880	1880	0
78	20240926	200400	3916273	1880	1880	1880	1880	0
79	20240926	200300	3916273	1880	1880	1880	1880	0
80	20240926	200200	3916273	1880	1880	1880	1880	0
81	20240926	200100	3916273	1880	1880	1880	1880	0
82	20240926	200000	3916273	1880	1880	1880	1880	0
83	20240926	195900	3916273	1880	1880	1880	1880	0
84	20240926	195800	3916273	1880	1880	1880	1880	0
85	20240926	195700	3916273	1880	1880	1880	1880	0
86	20240926	195600	3916273	1880	1880	1880	1880	0
87	20240926	195500	3916273	1880	1880	1880	1880	0
88	20240926	195400	3916273	1880	1880	1880	1880	0
89	20240926	195300	3916273	1880	1880	1880	1880	0
90	20240926	195200	3916273	1880	1880	1880	1880	0
91	20240926	195100	3916273	1880	1880	1880	1880	0
92	20240926	195000	3916273	1880	1880	1880	1880	71
93	20240926	194900	3916273	1880	1880	1880	1880	0
94	20240926	194800	3916273	1880	1880	1880	1880	0
95	20240926	194700	3916273	1880	1880	1880	1880	0
96	20240926	194600	3916273	1880	1880	1880	1880	0
97	20240926	194500	3916273	1880	1880	1880	1880	0
98	20240926	194400	3916273	1880	1880	1880	1880	0
99	20240926	194300	3916273	1880	1880	1880	1880	0
100	20240926	194200	3916273	1880	1880	1880	1880	0
101	20240926	194100	3916273	1880	1880	1880	1880	0
102	20240926	194000	3916273	1880	1880	1880	1880	0
103	20240926	193900	3916273	1880	1880	1880	1880	0
104	20240926	193800	3916273	1880	1880	1880	1880	0
105	20240926	193700	3916273	1880	1880	1880	1880	0
106	20240926	193600	3916273	1880	1880	1880	1880	0
107	20240926	193500	3916273	1880	1880	1880	1880	0
108	20240926	193400	3916273	1880	1880	1880	1880	0
109	20240926	193300	3916273	1880	1880	1880	1880	0
110	20240926	193200	3916273	1880	1880	1880	1880	0
111	20240926	193100	3916273	1880	1880	1880	1880	0
112	20240926	193000	3916273	1880	1880	1880	1880	0
113	20240926	192900	3916273	1880	1880	1880	1880	0
114	20240926	192800	3916273	1880	1880	1880	1880	0
115	20240926	192700	3916273	1880	1880	1880	1880	0
116	20240926	192600	3916273	1880	1880	1880	1880	0
117	20240926	192500	3916273	1880	1880	1880	1880	0
118	20240926	192400	3916273	1880	1880	1880	1880	0
119	20240926	192300	3916273	1880	1880	1880	1880	0
120	20240926	192200	3916273	1880	1880	1880	1880	0
121	20240926	192100	3916273	1880	1880	1880	1880	0
122	20240926	192000	3916273	1880	1880	1880	1880	71
123	20240926	191900	3916273	1880	1880	1880	1880	0
124	20240926	191800	3916273	1880	1880	1880	1880	0
125	20240926	191700	3916273	1880	1880	1880	1880	0
126	20240926	191600	3916273	1880	1880	1880	1880	0
127	20240926	191500	3916273	1880	1880	1880	1880	0
128	20240926	191400	3916273	1880	1880	1880	1880	0
129	20240926	191300	3916273	1880	1880	1880	1880	0
130	20240926	191200	3916273	1880	1880	1880	1880	0
131	20240926	191100	3916273	1880	1880	1880	1880	0
132	20240926	191000	3916273	1880	1880	1880	1880	0
133	20240926	190900	3916273	1880	1880	1880	1880	0
134	20240926	190800	3916273	1880	1880	1880	1880	0
135	20240926	190700	3916273	1880	1880	1880	1880	0
136	20240926	190600	3916273	1880	1880	1880	1880	0
137	20240926	190500	3916273	1880	1880	1880	1880	0
138	20240926	190400	3916273	1880	1880	1880	1880	0
139	20240926	190300	3916273	1880	1880	1880	1880	0
140	20240926	190200	3916273	1880	1880	1880	1880	0
141	20240926	190100	3916273	1880	1880	1880	1880	0
142	20240926	190000	3916273	1880	1880	1880	1880	0
143	20240926	185900	3916273	1880	1880	1880	1880	0
144	20240926	185800	3916273	1880	1880	1880	1880	0
145	20240926	185700	3916273	1880	1880	1880	1880	0
146	20240926	185600	3916273	1880	1880	1880	1880	0
147	20240926	185500	3916273	1880	1880	1880	1880	0
148	20240926	185400	3916273	1880	1880	1880	1880	0
149	20240926	185300	3916273	1880	1880	1880	1880	0
150	20240926	185200	3916273	1880	1880	1880	1880	0
151	20240926	185100	3916273	1880	1880	1880	1880	0
152	20240926	185000	3916273	1880	1880	1880	1880	71
153	20240926	184900	3916273	1880	1880	1880	1880	0
154	20240926	184800	3916273	1880	1880	1880	1880	0
155	20240926	184700	3916273	1880	1880	1880	1880	0
156	20240926	184600	3916273	1880	1880	1880	1880	0
157	20240926	184500	3916273	1880	1880	1880	1880	0
158	20240926	184400	3916273	1880	1880	1880	1880	0
159	20240926	184300	3916273	1880	1880	1880	1880	0
160	20240926	184200	3916273	1880	1880	1880	1880	0
161	20240926	184100	3916273	1880	1880	1880	1880	0
162	20240926	184000	3916273	1880	1880	1880	1880	0
163	20240926	183900	3916273	1880	1880	1880	1880	0
164	20240926	183800	3916273	1880	1880	1880	1880	0
165	20240926	183700	3916273	1880	1880	1880	1880	0
166	20240926	183600	3916273	1880	1880	1880	1880	0
167	20240926	183500	3916273	1880	1880	1880	1880	0
168	20240926	183400	3916273	1880	1880	1880	1880	0
169	20240926	183300	3916273	1880	1880	1880	1880	0
170	20240926	183200	3916273	1880	1880	1880	1880	0
171	20240926	183100	3916273	1880	1880	1880	1880	0
172	20240926	183000	3916273	1880	1880	1880	1880	0
173	20240926	182900	3916273	1880	1880	1880	1880	0
174	20240926	182800	3916273	1880	1880	1880	1880	0
175	20240926	182700	3916273	1880	1880	1880	1880	0
176	20240926	182600	3916273	1880	1880	1880	1880	0
177	20240926	182500	3916273	1880	1880	1880	1880	0
178	20240926	182400	3916273	1880	1880	1880	1880	0
179	20240926	182300	3916273	1880	1880	1880	1880	0
180	20240926	182200	3916273	1880	1880	1880	1880	0
181	20240926	182100	3916273	1880	1880	1880	1880	0
182	20240926	182000	3916273	1880	1880	1880	1880	71
183	20240926	181900	3916273	1880	1880	1880	1880	0
184	20240926	181800	3916273	1880	1880	1880	1880	0
185	20240926	181700	3916273	1880	1880	1880	1880	0
186	20240926	181600	3916273	1880	1880	1880	1880	0
187	20240926	181500	3916273	1880	1880	1880	1880	0
188	20240926	181400	3916273	1880	1880	1880	1880	0
189	20240926	181300	3916273	1880	1880	1880	1880	0
190	20240926	181200	3916273	1880	1880	1880	1880	0
191	20240926	181100	3916273	1880	1880	1880	1880	0
192	20240926	181000	3916273	1880	1880	1880	1880	0
193	20240926	180900	3916273	1880	1880	1880	1880	0
194	20240926	180800	3916273	1880	1880	1880	1880	0
195	20240926	180700	3916273	1880	1880	1880	1880	0
196	20240926	180600	3916273	1880	1880	1880	1880	0
197	20240926	180500	3916273	1880	1880	1880	1880	0
198	20240926	180400	3916273	1880	1880	1880	1880	0
199	20240926	180300	3916273	1880	1880	1880	1880	0
200	20240926	180200	3916273	1880	1880	1880	1880	0
201	20240926	180100	3916273	1880	1880	1880	1880	0
202	20240926	180000	3916273	1880	1880	1880	1880	0
203	20240926	175900	3916273	1880	1880	1880	1880	0
204	20240926	175800	3916273	1880	1880	1880	1880	0
205	20240926	175700	3916273	1880	1880	1880	1880	0
206	20240926	175600	3916273	1880	1880	1880	1880	0
207	20240926	175500	3916273	1880	1880	1880	1880	0
208	20240926	175400	3916273	1880	1880	1880	1880	0
209	20240926	175300	3916273	1880	1880	1880	1880	0
210	20240926	175200	3916273	1880	1880	1880	1880	0
211	20240926	175100	3916273	1880	1880	1880	1880	0
212	20240926	175000	3916273	1880	1880	1880	1880	71
213	20240926	174900	3916273	1880	1880	1880	1880	0
214	20240926	174800	3916273	1880	1880	1880	1880	0
215	20240926	174700	3916273	1880	1880	1880	1880	0
216	20240926	174600	3916273	1880	1880	1880	1880	0
217	20240926	174500	3916273	1880	1880	1880	1880	0
218	20240926	174400	3916273	1880	1880	1880	1880	0
219	20240926	174300	3916273	1880	1880	1880	1880	0
220	20240926	174200	3916273	1880	1880	1880	1880	0
221	20240926	174100	3916273	1880	1880	1880	1880	0
222	20240926	174000	3916273	1880	1880	1880	1880	0
223	20240926	173900	3916273	1880	1880	1880	1880	0
224	20240926	173800	3916273	1880	1880	1880	1880	0
225	20240926	173700	3916273	1880	1880	1880	1880	0
226	20240926	173600	3916273	1880	1880	1880	1880	0
227	20240926	173500	3916273	1880	1880	1880	1880	0
228	20240926	173400	3916273	1880	1880	1880	1880	0
229	20240926	173300	3916273	1880	1880	1880	1880	0
230	20240926	173200	3916273	1880	1880	1880	1880	0
231	20240926	173100	3916273	1880	1880	1880	1880	0
232	20240926	173000	3916273	1880	1880	1880	1880	0
233	20240926	172900	3916273	1880	1880	1880	1880	0
234	20240926	172800	3916273	1880	1880	1880	1880	0
235	20240926	172700	3916273	1880	1880	1880	1880	0
236	20240926	172600	3916273	1880	1880	1880	1880	0
237	20240926	172500	3916273	1880	1880	1880	1880	0
238	20240926	172400	3916273	1880	1880	1880	1880	0
239	20240926	172300	3916273	1880	1880	1880	1880	0
240	20240926	172200	3916273	1880	1880	1880	1880	0
241	20240926	172100	3916273	1880	1880	1880	1880	0
242	20240926	172000	3916273	1880	1880	1880	1880	71
243	20240926	171900	3916273	1880	1880	1880	1880	0
244	20240926	171800	3916273	1880	1880	1880	1880	0
245	20240926	171700	3916273	1880	1880	1880	1880	0
246	20240926	171600	3916273	1880	1880	1880	1880	0
247	20240926	171500	3916273	1880	1880	1880	1880	0
248	20240926	171400	3916273	1880	1880	1880	1880	0
249	20240926	171300	3916273	1880	1880	1880	1880	0
250	20240926	171200	3916273	1880	1880	1880	1880	0
251	20240926	171100	3916273	1880	1880	1880	1880	0
252	20240926	171000	3916273	1880	1880	1880	1880	0
253	20240926	170900	3916273	1880	1880	1880	1880	0
254	20240926	170800	3916273	1880	1880	1880	1880	0
255	20240926	170700	3916273	1880	1880	1880	1880	0
256	20240926	170600	3916273	1880	1880	1880	1880	0
257	20240926	170500	3916273	1880	1880	1880	1880	0
258	20240926	170400	3916273	1880	1880	1880	1880	0
259	20240926	170300	3916273	1880	1880	1880	1880	0
260	20240926	170200	3916273	1880	1880	1880	1880	0
261	20240926	170100	3916273	1880	1880	1880	1880	0
262	20240926	170000	3916273	1880	1880	1880	1880	0
263	20240926	165900	3916273	1880	1880	1880	1880	0
264	20240926	165800	3916273	1880	1880	1880	1880	0
265	20240926	165700	3916273	1880	1880	1880	1880	0
266	20240926	165600	3916273	1880	1880	1880	1880	0
267	20240926	165500	3916273	1880	1880	1880	1880	0
268	20240926	165400	3916273	1880	1880	1880	1880	0
269	20240926	165300	3916273	1880	1880	1880	1880	0
270	20240926	165200	3916273	1880	1880	1880	1880	0
271	20240926	165100	3916273	1880	1880	1880	1880	0
272	20240926	165000	3916273	1880	1880	1880	1880	71
273	20240926	164900	3916273	1880	1880	1880	1880	0
274	20240926	164800	3916273	1880	1880	1880	1880	0
275	20240926	164700	3916273	1880	1880	1880	1880	0
276	20240926	164600	3916273	1880	1880	1880	1880	0
277	20240926	164500	3916273	1880	1880	1880	1880	0
278	20240926	164400	3916273	1880	1880	1880	1880	0
279	20240926	164300	3916273	1880	1880	1880	1880	0
280	20240926	164200	3916273	1880	1880	1880	1880	0
281	20240926	164100	3916273	1880	1880	1880	1880	0
282	20240926	164000	3916273	1880	1880	1880	1880	0
283	20240926	163900	3916273	1880	1880	1880	1880	0
284	20240926	163800	3916273	1880	1880	1880	1880	0
285	20240926	163700	3916273	1880	1880	1880	1880	0
286	20240926	163600	3916273	1880	1880	1880	1880	0
287	20240926	163500	3916273	1880	1880	1880	1880	0
288	20240926	163400	3916273	1880	1880	1880	1880	0
289	20240926	163300	3916273	1880	1880	1880	1880	0
290	20240926	163200	3916273	1880	1880	1880	1880	0
291	20240926	163100	3916273	1880	1880	1880	1880	0
292	20240926	163000	3916273	1880	1880	1880	1880	0
293	20240926	162900	3916273	1880	1880	1880	1880	0
294	20240926	162800	3916273	1880	1880	1880	1880	0
295	20240926	162700	3916273	1880	1880	1880	1880	0
296	20240926	162600	3916273	1880	1880	1880	1880	0
297	20240926	162500	3916273	1880	1880	1880	1880	0
298	20240926	162400	3916273	1880	1880	1880	1880	0
299	20240926	162300	3916273	1880	1880	1880	1880	0
300	20240926	162200	3916273	1880	1880	1880	1880	0
301	20240926	162100	3916273	1880	1880	1880	1880	0
302	20240926	162000	3916273	1880	1880	1880	1880	71
303	20240926	161900	3916273	1880	1880	1880	1880	0
304	20240926	161800	3916273	1880	1880	1880	1880	0
305	20240926	161700	3916273	1880	1880	1880	1880	0
306	20240926	161600	3916273	1880	1880	1880	1880	0
307	20240926	161500	3916273	1880	1880	1880	1880	0
308	20240926	161400	3916273	1880	1880	1880	1880	0
309	20240926	161300	3916273	1880	1880	1880	1880	0
310	20240926	161200	3916273	1880	1880	1880	1880	0
311	20240926	161100	3916273	1880	1880	1880	1880	0
312	20240926	161000	3916273	1880	1880	1880	1880	0
313	20240926	160900	3916273	1880	1880	1880	1880	0
314	20240926	160800	3916273	1880	1880	1880	1880	0
315	20240926	160700	3916273	1880	1880	1880	1880	0
316	20240926	160600	3916273	1880	1880	1880	1880	0
317	20240926	160500	3916273	1880	1880	1880	1880	0
318	20240926	160400	3916273	1880	1880	1880	1880	0
319	20240926	160300	3916273	1880	1880	1880	1880	0
320	20240926	160200	3916273	1880	1880	1880	1880	0
321	20240926	160100	3916273	1880	1880	1880	1880	0
322	20240926	160000	3916273	1880	1880	1880	1880	0
323	20240926	155900	3916273	1880	1880	1880	1880	0
324	20240926	155800	3916273	1880	1880	1880	1880	0
325	20240926	155700	3916273	1880	1880	1880	1880	0
326	20240926	155600	3916273	1880	1880	1880	1880	0
327	20240926	155500	3916273	1880	1880	1880	1880	0
328	20240926	155400	3916273	1880	1880	1880	1880	0
329	20240926	155300	3916273	1880	1880	1880	1880	0
330	20240926	155200	3916273	1880	1880	1880	1880	0
331	20240926	155100	3916273	1880	1880	1880	1880	0
332	20240926	155000	3916273	1880	1880	1880	1880	71
333	20240926	154900	3916273	1880	1880	1880	1880	0
334	20240926	154800	3916273	1880	1880	1880	1880	0
335	20240926	154700	3916273	1880	1880	1880	1880	0
336	20240926	154600	3916273	1880	1880	1880	1880	0
337	20240926	154500	3916273	1880	1880	1880	1880	0
338	20240926	154400	3916273	1880	1880	1880	1880	0
339	20240926	154300	3916273	1880	1880	1880	1880	0
340	20240926	154200	3916273	1880	1880	1880	1880	0
341	20240926	154100	3916273	1880	1880	1880	1880	0
342	20240926	154000	3916273	1880	1880	1880	1880	0
343	20240926	153900	3916273	1880	1880	1880	1880	0
344	20240926	153800	3916273	1880	1880	1880	1880	0
345	20240926	153700	3916273	1880	1880	1880	1880	0
346	20240926	153600	3916273	1880	1880	1880	1880	0
347	20240926	153500	3916273	1880	1880	1880	1880	0
348	20240926	153400	3916273	1880	1880	1880	1880	0
349	20240926	153300	3916273	1880	1880	1880	1880	0
350	20240926	153200	3916273	1880	1880	1880	1880	0
351	20240926	153100	3916273	1880	1880	1880	1880	0
352	20240926	153000	3916273	1880	1880	1880	1880	71
353	20240926	152900	3782793	1880	1880	1880	1880	0
354	20240926	152800	3782793	1880	1880	1880	1880	0
355	20240926	152700	3782793	1880	1880	1880	1880	0
356	20240926	152600	3782793	1880	1880	1880	1880	0
357	20240926	152500	3782793	1880	1880	1880	1880	0
358	20240926	152400	3782793	1880	1880	1880	1880	0
359	20240926	152300	3782793	1880	1880	1880	1880	0
360	20240926	152200	3782793	1880	1880	1880	1880	0
361	20240926	152100	3782793	1880	1880	1880	1880	0
362	20240926	152000	3782793	1880	1880	1880	1880	0
363	20240926	151900	3782793	1880	1880	1880	1880	83
364	20240926	151800	3626753	1889	1889	1889	1889	0
365	20240926	151700	3626753	1889	1889	1889	1889	0
366	20240926	151600	3626753	1889	1889	1889	1889	0
367	20240926	151500	3626753	1889	1889	1889	1889	0
368	20240926	151400	3626753	1889	1889	1889	1889	2
369	20240926	151300	3622975	1889	1889	1889	1889	0
370	20240926	151200	3622975	1889	1889	1889	1889	0
371	20240926	151100	3622975	1889	1889	1889	1889	0
372	20240926	151000	3622975	1889	1889	1889	1889	0
373	20240926	150900	3622975	1889	1889	1889	1889	0
374	20240926	150800	3622975	1889	1889	1889	1889	0
375	20240926	150700	3622975	1889	1889	1889	1889	0
376	20240926	150600	3622975	1889	1889	1889	1889	0
377	20240926	150500	3622975	1889	1889	1889	1889	0
378	20240926	150400	3622975	1889	1889	1889	1889	0
379	20240926	150300	3622975	1889	1889	1889	1889	0
380	20240926	150200	3622975	1889	1889	1889	1889	8
381	20240926	150100	3607863	1889	1889	1889	1889	0
382	20240926	150000	3607863	1889	1889	1889	1889	10
383	20240926	145900	3588973	1889	1889	1889	1889	2
384	20240926	145800	3585195	1889	1889	1889	1889	0
385	20240926	145700	3585195	1889	1889	1889	1889	0
386	20240926	145600	3585195	1889	1889	1889	1889	0
387	20240926	145500	3585195	1889	1889	1889	1889	26
388	20240926	145400	3536081	1878	1878	1878	1878	0
389	20240926	145300	3536081	1878	1878	1878	1878	0
390	20240926	145200	3536081	1878	1878	1878	1878	0
391	20240926	145100	3536081	1878	1878	1878	1878	4
392	20240926	145000	3528569	1878	1878	1878	1878	0
393	20240926	144900	3528569	1878	1878	1878	1878	0
394	20240926	144800	3528569	1878	1878	1878	1878	0
395	20240926	144700	3528569	1878	1878	1878	1878	0
396	20240926	144600	3528569	1878	1878	1878	1878	8
397	20240926	144500	3513545	1878	1878	1878	1878	54
398	20240926	144400	3412133	1889	1889	1889	1889	0
399	20240926	144300	3412133	1889	1889	1889	1889	0
400	20240926	144200	3412133	1889	1889	1889	1889	0
401	20240926	144100	3412133	1889	1889	1889	1889	0
402	20240926	144000	3412133	1889	1889	1889	1889	0
403	20240926	143900	3412133	1889	1889	1889	1889	0
404	20240926	143800	3412133	1889	1889	1889	1889	0
405	20240926	143700	3412133	1889	1889	1889	1889	0
406	20240926	143600	3412133	1889	1889	1889	1889	0
407	20240926	143500	3412133	1889	1889	1889	1889	0
408	20240926	143400	3412133	1889	1889	1889	1889	0
409	20240926	143300	3412133	1889	1889	1889	1889	0
410	20240926	143200	3412133	1889	1889	1889	1889	0
411	20240926	143100	3412133	1889	1889	1889	1889	0
412	20240926	143000	3412133	1889	1889	1889	1889	0
413	20240926	142900	3412133	1889	1889	1889	1889	0
414	20240926	142800	3412133	1889	1889	1889	1889	0
415	20240926	142700	3412133	1889	1889	1889	1889	2
416	20240926	142600	3408355	1889	1889	1889	1889	2
417	20240926	142500	3404577	1873	1873	1873	1873	0
418	20240926	142400	3404577	1873	1873	1873	1873	0
419	20240926	142300	3404577	1873	1873	1873	1873	0
420	20240926	142200	3404577	1873	1873	1873	1873	0
421	20240926	142100	3404577	1873	1873	1873	1873	0
422	20240926	142000	3404577	1873	1873	1873	1873	0
423	20240926	141900	3404577	1873	1873	1873	1873	0
424	20240926	141800	3404577	1873	1873	1873	1873	0
425	20240926	141700	3404577	1873	1873	1873	1873	0
426	20240926	141600	3404577	1873	1873	1873	1873	0
427	20240926	141500	3404577	1873	1883	1883	1873	110
428	20240926	141400	3197945	1883	1883	1883	1883	0
429	20240926	141300	3197945	1883	1883	1883	1883	0
430	20240926	141200	3197945	1883	1883	1883	1883	0
431	20240926	141100	3197945	1883	1883	1883	1883	0
432	20240926	141000	3197945	1883	1883	1883	1883	0
433	20240926	140900	3197945	1883	1883	1883	1883	0
434	20240926	140800	3197945	1883	1883	1883	1883	0
435	20240926	140700	3197945	1883	1883	1883	1883	0
436	20240926	140600	3197945	1883	1883	1883	1883	0
437	20240926	140500	3197945	1883	1883	1883	1883	0
438	20240926	140400	3197945	1883	1883	1883	1883	0
439	20240926	140300	3197945	1883	1883	1883	1883	0
440	20240926	140200	3197945	1883	1883	1883	1883	0
441	20240926	140100	3197945	1883	1883	1883	1883	41
442	20240926	140000	3120742	1883	1883	1883	1883	0
443	20240926	135900	3120742	1883	1883	1883	1883	59
444	20240926	135800	3009645	1883	1883	1883	1883	0
445	20240926	135700	3009645	1883	1883	1883	1883	0
446	20240926	135600	3009645	1883	1883	1883	1883	0
447	20240926	135500	3009645	1883	1883	1883	1883	0
448	20240926	135400	3009645	1883	1883	1883	1883	26
449	20240926	135300	2960687	1883	1883	1883	1883	0
450	20240926	135200	2960687	1883	1883	1883	1883	0
451	20240926	135100	2960687	1883	1883	1883	1883	0
452	20240926	135000	2960687	1883	1883	1883	1883	0
453	20240926	134900	2960687	1883	1883	1883	1883	0
454	20240926	134800	2960687	1883	1883	1883	1883	0
455	20240926	134700	2960687	1883	1883	1883	1883	0
456	20240926	134600	2960687	1883	1883	1883	1883	0
457	20240926	134500	2960687	1883	1883	1883	1883	0
458	20240926	134400	2960687	1883	1883	1883	1883	0
459	20240926	134300	2960687	1883	1883	1883	1883	0
460	20240926	134200	2960687	1883	1883	1883	1883	0
461	20240926	134100	2960687	1883	1883	1883	1883	0
462	20240926	134000	2960687	1883	1883	1883	1883	0
463	20240926	133900	2960687	1883	1883	1883	1883	0
464	20240926	133800	2960687	1883	1890	1890	1883	69
465	20240926	133700	2830530	1890	1890	1890	1890	0
466	20240926	133600	2830530	1890	1890	1890	1890	0
467	20240926	133500	2830530	1890	1890	1890	1890	0
468	20240926	133400	2830530	1890	1890	1890	1890	0
469	20240926	133300	2830530	1890	1890	1890	1890	0
470	20240926	133200	2830530	1890	1890	1890	1890	0
471	20240926	133100	2830530	1890	1890	1890	1890	0
472	20240926	133000	2830530	1890	1890	1890	1890	0
473	20240926	132900	2830530	1890	1890	1890	1890	0
474	20240926	132800	2830530	1890	1890	1890	1890	0
475	20240926	132700	2830530	1890	1890	1890	1890	0
476	20240926	132600	2830530	1890	1890	1890	1890	0
477	20240926	132500	2830530	1890	1890	1890	1890	0
478	20240926	132400	2830530	1890	1890	1890	1890	0
479	20240926	132300	2830530	1890	1890	1890	1890	0
480	20240926	132200	2830530	1890	1890	1890	1890	0
481	20240926	132100	2830530	1890	1890	1890	1890	3
482	20240926	132000	2824860	1892	1892	1892	1892	0
483	20240926	131900	2824860	1892	1892	1892	1892	0
484	20240926	131800	2824860	1892	1892	1892	1892	0
485	20240926	131700	2824860	1892	1892	1892	1892	0
486	20240926	131600	2824860	1892	1892	1892	1892	0
487	20240926	131500	2824860	1892	1892	1892	1892	0
488	20240926	131400	2824860	1892	1892	1892	1892	0
489	20240926	131300	2824860	1892	1892	1892	1892	0
490	20240926	131200	2824860	1892	1892	1892	1892	0
491	20240926	131100	2824860	1892	1892	1892	1892	0
492	20240926	131000	2824860	1892	1892	1892	1892	0
493	20240926	130900	2824860	1892	1892	1892	1892	0
494	20240926	130800	2824860	1892	1892	1892	1892	0
495	20240926	130700	2824860	1892	1892	1892	1892	0
496	20240926	130600	2824860	1892	1892	1892	1892	0
497	20240926	130500	2824860	1892	1892	1892	1892	0
498	20240926	130400	2824860	1892	1892	1892	1892	0
499	20240926	130300	2824860	1892	1892	1892	1892	0
500	20240926	130200	2824860	1892	1892	1892	1892	0
501	20240926	130100	2824860	1892	1892	1892	1892	0
502	20240926	130000	2824860	1892	1892	1892	1892	36
503	20240926	125900	2756748	1891	1891	1891	1891	0
504	20240926	125800	2756748	1891	1891	1891	1891	0
505	20240926	125700	2756748	1891	1891	1891	1891	0
506	20240926	125600	2756748	1891	1891	1891	1891	0
507	20240926	125500	2756748	1891	1891	1891	1891	1
508	20240926	125400	2754857	1891	1891	1891	1891	0
509	20240926	125300	2754857	1891	1891	1891	1891	0
510	20240926	125200	2754857	1891	1891	1891	1891	0
511	20240926	125100	2754857	1891	1891	1891	1891	0
512	20240926	125000	2754857	1891	1891	1891	1891	0
513	20240926	124900	2754857	1891	1891	1891	1891	0
514	20240926	124800	2754857	1891	1891	1891	1891	0
515	20240926	124700	2754857	1891	1891	1891	1891	0
516	20240926	124600	2754857	1891	1891	1891	1891	20
517	20240926	124500	2717037	1893	1893	1893	1893	0
518	20240926	124400	2717037	1893	1893	1893	1893	0
519	20240926	124300	2717037	1893	1893	1893	1893	0
520	20240926	124200	2717037	1893	1893	1893	1893	0
521	20240926	124100	2717037	1893	1893	1893	1893	0
522	20240926	124000	2717037	1893	1893	1893	1893	0
523	20240926	123900	2717037	1893	1893	1893	1893	0
524	20240926	123800	2717037	1893	1893	1893	1893	0
525	20240926	123700	2717037	1893	1893	1893	1893	0
526	20240926	123600	2717037	1893	1893	1893	1893	0
527	20240926	123500	2717037	1893	1893	1893	1893	0
528	20240926	123400	2717037	1893	1893	1893	1893	0
529	20240926	123300	2717037	1893	1893	1893	1893	0
530	20240926	123200	2717037	1893	1893	1893	1893	0
531	20240926	123100	2717037	1893	1893	1893	1893	0
532	20240926	123000	2717037	1893	1893	1893	1893	0
533	20240926	122900	2717037	1893	1893	1893	1893	0
534	20240926	122800	2717037	1893	1893	1893	1893	0
535	20240926	122700	2717037	1893	1893	1893	1893	0
536	20240926	122600	2717037	1893	1893	1893	1893	0
537	20240926	122500	2717037	1893	1893	1893	1893	0
538	20240926	122400	2717037	1893	1893	1893	1893	1
539	20240926	122300	2715144	1885	1885	1885	1885	0
540	20240926	122200	2715144	1885	1885	1885	1885	0
541	20240926	122100	2715144	1885	1885	1885	1885	0
542	20240926	122000	2715144	1885	1885	1885	1885	0
543	20240926	121900	2715144	1885	1885	1885	1885	0
544	20240926	121800	2715144	1885	1885	1885	1885	0
545	20240926	121700	2715144	1885	1885	1885	1885	0
546	20240926	121600	2715144	1885	1885	1885	1885	0
547	20240926	121500	2715144	1885	1885	1885	1885	0
548	20240926	121400	2715144	1885	1885	1885	1885	0
549	20240926	121300	2715144	1885	1885	1885	1885	0
550	20240926	121200	2715144	1885	1885	1885	1885	0
551	20240926	121100	2715144	1885	1885	1885	1885	5
552	20240926	121000	2705719	1885	1885	1885	1885	0
553	20240926	120900	2705719	1885	1886	1886	1885	16
554	20240926	120800	2675551	1893	1893	1893	1893	0
555	20240926	120700	2675551	1893	1893	1893	1893	0
556	20240926	120600	2675551	1893	1893	1893	1893	0
557	20240926	120500	2675551	1893	1893	1893	1893	0
558	20240926	120400	2675551	1893	1893	1893	1893	0
559	20240926	120300	2675551	1893	1893	1893	1893	0
560	20240926	120200	2675551	1893	1893	1893	1893	0
561	20240926	120100	2675551	1893	1893	1893	1893	0
562	20240926	120000	2675551	1893	1893	1893	1893	0
563	20240926	115900	2675551	1893	1893	1893	1893	0
564	20240926	115800	2675551	1893	1893	1893	1893	0
565	20240926	115700	2675551	1893	1893	1893	1893	0
566	20240926	115600	2675551	1893	1893	1893	1893	0
567	20240926	115500	2675551	1893	1893	1893	1893	0
568	20240926	115400	2675551	1893	1893	1893	1893	0
569	20240926	115300	2675551	1893	1893	1893	1893	0
570	20240926	115200	2675551	1893	1893	1893	1893	0
571	20240926	115100	2675551	1893	1893	1893	1893	0
572	20240926	115000	2675551	1893	1893	1893	1893	0
573	20240926	114900	2675551	1893	1893	1893	1893	0
574	20240926	114800	2675551	1893	1893	1893	1893	0
575	20240926	114700	2675551	1893	1893	1893	1893	0
576	20240926	114600	2675551	1893	1893	1893	1893	0
577	20240926	114500	2675551	1893	1893	1893	1893	0
578	20240926	114400	2675551	1893	1893	1893	1893	0
579	20240926	114300	2675551	1893	1893	1893	1893	0
580	20240926	114200	2675551	1893	1893	1893	1893	0
581	20240926	114100	2675551	1893	1893	1893	1893	0
582	20240926	114000	2675551	1893	1893	1893	1893	0
583	20240926	113900	2675551	1893	1893	1893	1893	0
584	20240926	113800	2675551	1893	1893	1893	1893	0
585	20240926	113700	2675551	1893	1893	1893	1893	1
586	20240926	113600	2673658	1873	1873	1873	1873	0
587	20240926	113500	2673658	1873	1873	1873	1873	0
588	20240926	113400	2673658	1873	1873	1873	1873	0
589	20240926	113300	2673658	1873	1873	1873	1873	0
590	20240926	113200	2673658	1873	1873	1873	1873	0
591	20240926	113100	2673658	1873	1873	1873	1873	0
592	20240926	113000	2673658	1873	1873	1873	1873	0
593	20240926	112900	2673658	1873	1873	1873	1873	0
594	20240926	112800	2673658	1873	1873	1873	1873	0
595	20240926	112700	2673658	1873	1873	1873	1873	0
596	20240926	112600	2673658	1873	1873	1873	1873	0
597	20240926	112500	2673658	1873	1873	1873	1873	0
598	20240926	112400	2673658	1873	1873	1873	1873	0
599	20240926	112300	2673658	1873	1873	1873	1873	0
600	20240926	112200	2673658	1873	1873	1873	1873	0
601	20240926	112100	2673658	1873	1873	1873	1873	0
602	20240926	112000	2673658	1873	1873	1873	1873	0
603	20240926	111900	2673658	1873	1873	1873	1873	0
604	20240926	111800	2673658	1873	1873	1873	1873	0
605	20240926	111700	2673658	1873	1873	1873	1873	0
606	20240926	111600	2673658	1873	1874	1874	1873	14
607	20240926	111500	2647430	1873	1873	1873	1873	0
608	20240926	111400	2647430	1873	1873	1873	1873	0
609	20240926	111300	2647430	1873	1873	1873	1873	0
610	20240926	111200	2647430	1873	1873	1873	1873	265
611	20240926	111100	2151085	1873	1881	1881	1873	192
612	20240926	111000	1790778	1873	1873	1873	1873	0
613	20240926	110900	1790778	1873	1873	1873	1873	0
614	20240926	110800	1790778	1873	1873	1873	1873	0
615	20240926	110700	1790778	1873	1873	1873	1873	0
616	20240926	110600	1790778	1873	1873	1873	1873	0
617	20240926	110500	1790778	1873	1873	1873	1873	0
618	20240926	110400	1790778	1873	1873	1873	1873	0
619	20240926	110300	1790778	1873	1873	1873	1873	0
620	20240926	110200	1790778	1873	1873	1873	1873	0
621	20240926	110100	1790778	1873	1873	1873	1873	0
622	20240926	110000	1790778	1873	1873	1873	1873	0
623	20240926	105900	1790778	1873	1873	1873	1873	0
624	20240926	105800	1790778	1873	1873	1873	1873	0
625	20240926	105700	1790778	1873	1873	1873	1873	0
626	20240926	105600	1790778	1873	1873	1873	1873	0
627	20240926	105500	1790778	1873	1873	1873	1873	0
628	20240926	105400	1790778	1873	1873	1873	1873	0
629	20240926	105300	1790778	1873	1873	1873	1873	0
630	20240926	105200	1790778	1873	1873	1873	1873	0
631	20240926	105100	1790778	1873	1873	1873	1873	0
632	20240926	105000	1790778	1873	1873	1873	1873	0
633	20240926	104900	1790778	1873	1873	1873	1873	0
634	20240926	104800	1790778	1873	1873	1873	1873	0
635	20240926	104700	1790778	1873	1873	1873	1873	0
636	20240926	104600	1790778	1873	1873	1873	1873	0
637	20240926	104500	1790778	1873	1873	1873	1873	0
638	20240926	104400	1790778	1873	1873	1873	1873	0
639	20240926	104300	1790778	1873	1873	1873	1873	0
640	20240926	104200	1790778	1873	1873	1873	1873	0
641	20240926	104100	1790778	1873	1873	1873	1873	0
642	20240926	104000	1790778	1873	1873	1873	1873	0
643	20240926	103900	1790778	1873	1873	1873	1873	0
644	20240926	103800	1790778	1873	1873	1873	1873	64
645	20240926	103700	1670906	1896	1896	1896	1896	0
646	20240926	103600	1670906	1896	1896	1896	1896	0
647	20240926	103500	1670906	1896	1896	1896	1896	0
648	20240926	103400	1670906	1896	1896	1896	1896	0
649	20240926	103300	1670906	1896	1896	1896	1896	0
650	20240926	103200	1670906	1896	1896	1896	1896	0
651	20240926	103100	1670906	1896	1896	1896	1896	0
652	20240926	103000	1670906	1896	1896	1896	1896	0
653	20240926	102900	1670906	1896	1896	1896	1896	0
654	20240926	102800	1670906	1896	1896	1896	1896	0
655	20240926	102700	1670906	1896	1896	1896	1896	0
656	20240926	102600	1670906	1896	1896	1896	1896	0
657	20240926	102500	1670906	1896	1896	1896	1896	0
658	20240926	102400	1670906	1896	1896	1896	1896	0
659	20240926	102300	1670906	1896	1896	1896	1896	0
660	20240926	102200	1670906	1896	1896	1896	1896	0
661	20240926	102100	1670906	1896	1896	1896	1896	0
662	20240926	102000	1670906	1896	1896	1896	1896	0
663	20240926	101900	1670906	1896	1896	1896	1896	0
664	20240926	101800	1670906	1896	1896	1896	1896	0
665	20240926	101700	1670906	1896	1896	1896	1896	0
666	20240926	101600	1670906	1896	1896	1896	1896	0
667	20240926	101500	1670906	1896	1896	1896	1896	0
668	20240926	101400	1670906	1896	1896	1896	1896	0
669	20240926	101300	1670906	1896	1896	1896	1896	0
670	20240926	101200	1670906	1896	1896	1896	1896	2
671	20240926	101100	1667114	1867	1867	1867	1867	0
672	20240926	101000	1667114	1867	1870	1870	1867	85
673	20240926	100900	1508300	1898	1898	1898	1898	0
674	20240926	100800	1508300	1898	1898	1898	1898	0
675	20240926	100700	1508300	1898	1898	1898	1898	0
676	20240926	100600	1508300	1898	1898	1898	1898	0
677	20240926	100500	1508300	1898	1898	1898	1898	0
678	20240926	100400	1508300	1898	1898	1898	1898	0
679	20240926	100300	1508300	1898	1898	1898	1898	0
680	20240926	100200	1508300	1898	1898	1898	1898	1
681	20240926	100100	1506402	1899	1899	1899	1899	0
682	20240926	100000	1506402	1899	1899	1899	1899	0
683	20240926	095900	1506402	1899	1899	1899	1899	5
684	20240926	095800	1496907	1867	1867	1867	1867	0
685	20240926	095700	1496907	1867	1867	1867	1867	0
686	20240926	095600	1496907	1867	1867	1867	1867	0
687	20240926	095500	1496907	1867	1867	1867	1867	0
688	20240926	095400	1496907	1867	1876	1876	1867	24
689	20240926	095300	1452090	1900	1900	1900	1900	0
690	20240926	095200	1452090	1900	1900	1900	1900	0
691	20240926	095100	1452090	1900	1900	1900	1900	0
692	20240926	095000	1452090	1900	1900	1900	1900	0
693	20240926	094900	1452090	1900	1900	1900	1900	0
694	20240926	094800	1452090	1900	1900	1900	1900	0
695	20240926	094700	1452090	1900	1900	1900	1900	0
696	20240926	094600	1452090	1900	1900	1900	1900	0
697	20240926	094500	1452090	1900	1900	1900	1900	0
698	20240926	094400	1452090	1900	1900	1900	1900	0
699	20240926	094300	1452090	1900	1900	1900	1900	22
700	20240926	094200	1410290	1901	1901	1901	1901	0
701	20240926	094100	1410290	1901	1901	1901	1901	0
702	20240926	094000	1410290	1901	1901	1901	1901	1
703	20240926	093900	1408389	1870	1870	1870	1870	0
704	20240926	093800	1408389	1870	1870	1870	1870	0
705	20240926	093700	1408389	1870	1870	1870	1870	0
706	20240926	093600	1408389	1870	1870	1870	1870	0
707	20240926	093500	1408389	1870	1870	1870	1870	0
708	20240926	093400	1408389	1870	1870	1870	1870	0
709	20240926	093300	1408389	1870	1870	1870	1870	0
710	20240926	093200	1408389	1870	1870	1870	1870	0
711	20240926	093100	1408389	1870	1895	1895	1870	214
712	20240926	093000	1005073	1902	1902	1902	1902	0
713	20240926	092900	1005073	1902	1902	1902	1902	0
714	20240926	092800	1005073	1902	1902	1902	1902	0
715	20240926	092700	1005073	1902	1902	1902	1902	0
716	20240926	092600	1005073	1902	1902	1902	1902	0
717	20240926	092500	1005073	1902	1902	1902	1902	0
718	20240926	092400	1005073	1902	1902	1902	1902	0
719	20240926	092300	1005073	1902	1902	1902	1902	0
720	20240926	092200	1005073	1902	1901	1902	1901	50
721	20240926	092100	910021	1894	1894	1894	1894	0
722	20240926	092000	910021	1894	1894	1894	1894	0
723	20240926	091900	910021	1894	1894	1894	1894	1
724	20240926	091800	908127	1894	1894	1894	1894	163
725	20240926	091700	599405	1894	1894	1894	1894	0
726	20240926	091600	599405	1894	1894	1894	1894	0
727	20240926	091500	599405	1894	1894	1894	1894	0
728	20240926	091400	599405	1894	1894	1894	1894	0
729	20240926	091300	599405	1894	1894	1894	1894	0
730	20240926	091200	599405	1894	1894	1894	1894	0
731	20240926	091100	599405	1894	1894	1894	1894	0
732	20240926	091000	599405	1894	1894	1894	1894	0
733	20240926	090900	599405	1894	1913	1913	1894	8
734	20240926	090800	584146	1911	1911	1911	1911	0
735	20240926	090700	584146	1911	1911	1911	1911	0
736	20240926	090600	584146	1911	1911	1911	1911	0
737	20240926	090500	584146	1911	1914	1914	1911	8
738	20240926	090400	568855	1915	1915	1915	1915	0
739	20240926	090300	568855	1915	1915	1915	1915	1
740	20240926	090200	566940	1914	1920	1920	1914	149
741	20240926	090100	280866	1920	1920	1920	1920	1
742	20240926	090000	278946	1926	1894	1926	1894	147