KissMeData/344860/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212000	21001294	1891	1891	1891	1891	170
3	20240927	211900	21001294	1891	1891	1891	1891	0
4	20240927	211800	21001294	1891	1891	1891	1891	0
5	20240927	211700	21001294	1891	1891	1891	1891	0
6	20240927	211600	21001294	1891	1891	1891	1891	0
7	20240927	211500	21001294	1891	1891	1891	1891	0
8	20240927	211400	21001294	1891	1891	1891	1891	0
9	20240927	211300	21001294	1891	1891	1891	1891	0
10	20240927	211200	21001294	1891	1891	1891	1891	0
11	20240927	211100	21001294	1891	1891	1891	1891	0
12	20240927	211000	21001294	1891	1891	1891	1891	0
13	20240927	210900	21001294	1891	1891	1891	1891	0
14	20240927	210800	21001294	1891	1891	1891	1891	0
15	20240927	210700	21001294	1891	1891	1891	1891	0
16	20240927	210600	21001294	1891	1891	1891	1891	0
17	20240927	210500	21001294	1891	1891	1891	1891	0
18	20240927	210400	21001294	1891	1891	1891	1891	0
19	20240927	210300	21001294	1891	1891	1891	1891	0
20	20240927	210200	21001294	1891	1891	1891	1891	0
21	20240927	210100	21001294	1891	1891	1891	1891	0
22	20240927	210000	21001294	1891	1891	1891	1891	0
23	20240927	205900	21001294	1891	1891	1891	1891	0
24	20240927	205800	21001294	1891	1891	1891	1891	0
25	20240927	205700	21001294	1891	1891	1891	1891	0
26	20240927	205600	21001294	1891	1891	1891	1891	0
27	20240927	205500	21001294	1891	1891	1891	1891	0
28	20240927	205400	21001294	1891	1891	1891	1891	0
29	20240927	205300	21001294	1891	1891	1891	1891	0
30	20240927	205200	21001294	1891	1891	1891	1891	0
31	20240927	205100	21001294	1891	1891	1891	1891	0
32	20240927	205000	21001294	1891	1891	1891	1891	170
33	20240927	204900	21001294	1891	1891	1891	1891	0
34	20240927	204800	21001294	1891	1891	1891	1891	0
35	20240927	204700	21001294	1891	1891	1891	1891	0
36	20240927	204600	21001294	1891	1891	1891	1891	0
37	20240927	204500	21001294	1891	1891	1891	1891	0
38	20240927	204400	21001294	1891	1891	1891	1891	0
39	20240927	204300	21001294	1891	1891	1891	1891	0
40	20240927	204200	21001294	1891	1891	1891	1891	0
41	20240927	204100	21001294	1891	1891	1891	1891	0
42	20240927	204000	21001294	1891	1891	1891	1891	0
43	20240927	203900	21001294	1891	1891	1891	1891	0
44	20240927	203800	21001294	1891	1891	1891	1891	0
45	20240927	203700	21001294	1891	1891	1891	1891	0
46	20240927	203600	21001294	1891	1891	1891	1891	0
47	20240927	203500	21001294	1891	1891	1891	1891	0
48	20240927	203400	21001294	1891	1891	1891	1891	0
49	20240927	203300	21001294	1891	1891	1891	1891	0
50	20240927	203200	21001294	1891	1891	1891	1891	0
51	20240927	203100	21001294	1891	1891	1891	1891	0
52	20240927	203000	21001294	1891	1891	1891	1891	0
53	20240927	202900	21001294	1891	1891	1891	1891	0
54	20240927	202800	21001294	1891	1891	1891	1891	0
55	20240927	202700	21001294	1891	1891	1891	1891	0
56	20240927	202600	21001294	1891	1891	1891	1891	0
57	20240927	202500	21001294	1891	1891	1891	1891	0
58	20240927	202400	21001294	1891	1891	1891	1891	0
59	20240927	202300	21001294	1891	1891	1891	1891	0
60	20240927	202200	21001294	1891	1891	1891	1891	0
61	20240927	202100	21001294	1891	1891	1891	1891	0
62	20240927	202000	21001294	1891	1891	1891	1891	170
63	20240927	201900	21001294	1891	1891	1891	1891	0
64	20240927	201800	21001294	1891	1891	1891	1891	0
65	20240927	201700	21001294	1891	1891	1891	1891	0
66	20240927	201600	21001294	1891	1891	1891	1891	0
67	20240927	201500	21001294	1891	1891	1891	1891	0
68	20240927	201400	21001294	1891	1891	1891	1891	0
69	20240927	201300	21001294	1891	1891	1891	1891	0
70	20240927	201200	21001294	1891	1891	1891	1891	0
71	20240927	201100	21001294	1891	1891	1891	1891	0
72	20240927	201000	21001294	1891	1891	1891	1891	0
73	20240927	200900	21001294	1891	1891	1891	1891	0
74	20240927	200800	21001294	1891	1891	1891	1891	0
75	20240927	200700	21001294	1891	1891	1891	1891	0
76	20240927	200600	21001294	1891	1891	1891	1891	0
77	20240927	200500	21001294	1891	1891	1891	1891	0
78	20240927	200400	21001294	1891	1891	1891	1891	0
79	20240927	200300	21001294	1891	1891	1891	1891	0
80	20240927	200200	21001294	1891	1891	1891	1891	0
81	20240927	200100	21001294	1891	1891	1891	1891	0
82	20240927	200000	21001294	1891	1891	1891	1891	0
83	20240927	195900	21001294	1891	1891	1891	1891	0
84	20240927	195800	21001294	1891	1891	1891	1891	0
85	20240927	195700	21001294	1891	1891	1891	1891	0
86	20240927	195600	21001294	1891	1891	1891	1891	0
87	20240927	195500	21001294	1891	1891	1891	1891	0
88	20240927	195400	21001294	1891	1891	1891	1891	0
89	20240927	195300	21001294	1891	1891	1891	1891	0
90	20240927	195200	21001294	1891	1891	1891	1891	0
91	20240927	195100	21001294	1891	1891	1891	1891	0
92	20240927	195000	21001294	1891	1891	1891	1891	170
93	20240927	194900	21001294	1891	1891	1891	1891	0
94	20240927	194800	21001294	1891	1891	1891	1891	0
95	20240927	194700	21001294	1891	1891	1891	1891	0
96	20240927	194600	21001294	1891	1891	1891	1891	0
97	20240927	194500	21001294	1891	1891	1891	1891	0
98	20240927	194400	21001294	1891	1891	1891	1891	0
99	20240927	194300	21001294	1891	1891	1891	1891	0
100	20240927	194200	21001294	1891	1891	1891	1891	0
101	20240927	194100	21001294	1891	1891	1891	1891	0
102	20240927	194000	21001294	1891	1891	1891	1891	0
103	20240927	193900	21001294	1891	1891	1891	1891	0
104	20240927	193800	21001294	1891	1891	1891	1891	0
105	20240927	193700	21001294	1891	1891	1891	1891	0
106	20240927	193600	21001294	1891	1891	1891	1891	0
107	20240927	193500	21001294	1891	1891	1891	1891	0
108	20240927	193400	21001294	1891	1891	1891	1891	0
109	20240927	193300	21001294	1891	1891	1891	1891	0
110	20240927	193200	21001294	1891	1891	1891	1891	0
111	20240927	193100	21001294	1891	1891	1891	1891	0
112	20240927	193000	21001294	1891	1891	1891	1891	0
113	20240927	192900	21001294	1891	1891	1891	1891	0
114	20240927	192800	21001294	1891	1891	1891	1891	0
115	20240927	192700	21001294	1891	1891	1891	1891	0
116	20240927	192600	21001294	1891	1891	1891	1891	0
117	20240927	192500	21001294	1891	1891	1891	1891	0
118	20240927	192400	21001294	1891	1891	1891	1891	0
119	20240927	192300	21001294	1891	1891	1891	1891	0
120	20240927	192200	21001294	1891	1891	1891	1891	0
121	20240927	192100	21001294	1891	1891	1891	1891	0
122	20240927	192000	21001294	1891	1891	1891	1891	170
123	20240927	191900	21001294	1891	1891	1891	1891	0
124	20240927	191800	21001294	1891	1891	1891	1891	0
125	20240927	191700	21001294	1891	1891	1891	1891	0
126	20240927	191600	21001294	1891	1891	1891	1891	0
127	20240927	191500	21001294	1891	1891	1891	1891	0
128	20240927	191400	21001294	1891	1891	1891	1891	0
129	20240927	191300	21001294	1891	1891	1891	1891	0
130	20240927	191200	21001294	1891	1891	1891	1891	0
131	20240927	191100	21001294	1891	1891	1891	1891	0
132	20240927	191000	21001294	1891	1891	1891	1891	0
133	20240927	190900	21001294	1891	1891	1891	1891	0
134	20240927	190800	21001294	1891	1891	1891	1891	0
135	20240927	190700	21001294	1891	1891	1891	1891	0
136	20240927	190600	21001294	1891	1891	1891	1891	0
137	20240927	190500	21001294	1891	1891	1891	1891	0
138	20240927	190400	21001294	1891	1891	1891	1891	0
139	20240927	190300	21001294	1891	1891	1891	1891	0
140	20240927	190200	21001294	1891	1891	1891	1891	0
141	20240927	190100	21001294	1891	1891	1891	1891	0
142	20240927	190000	21001294	1891	1891	1891	1891	0
143	20240927	185900	21001294	1891	1891	1891	1891	0
144	20240927	185800	21001294	1891	1891	1891	1891	0
145	20240927	185700	21001294	1891	1891	1891	1891	0
146	20240927	185600	21001294	1891	1891	1891	1891	0
147	20240927	185500	21001294	1891	1891	1891	1891	0
148	20240927	185400	21001294	1891	1891	1891	1891	0
149	20240927	185300	21001294	1891	1891	1891	1891	0
150	20240927	185200	21001294	1891	1891	1891	1891	0
151	20240927	185100	21001294	1891	1891	1891	1891	0
152	20240927	185000	21001294	1891	1891	1891	1891	170
153	20240927	184900	21001294	1891	1891	1891	1891	0
154	20240927	184800	21001294	1891	1891	1891	1891	0
155	20240927	184700	21001294	1891	1891	1891	1891	0
156	20240927	184600	21001294	1891	1891	1891	1891	0
157	20240927	184500	21001294	1891	1891	1891	1891	0
158	20240927	184400	21001294	1891	1891	1891	1891	0
159	20240927	184300	21001294	1891	1891	1891	1891	0
160	20240927	184200	21001294	1891	1891	1891	1891	0
161	20240927	184100	21001294	1891	1891	1891	1891	0
162	20240927	184000	21001294	1891	1891	1891	1891	0
163	20240927	183900	21001294	1891	1891	1891	1891	0
164	20240927	183800	21001294	1891	1891	1891	1891	0
165	20240927	183700	21001294	1891	1891	1891	1891	0
166	20240927	183600	21001294	1891	1891	1891	1891	0
167	20240927	183500	21001294	1891	1891	1891	1891	0
168	20240927	183400	21001294	1891	1891	1891	1891	0
169	20240927	183300	21001294	1891	1891	1891	1891	0
170	20240927	183200	21001294	1891	1891	1891	1891	0
171	20240927	183100	21001294	1891	1891	1891	1891	0
172	20240927	183000	21001294	1891	1891	1891	1891	0
173	20240927	182900	21001294	1891	1891	1891	1891	0
174	20240927	182800	21001294	1891	1891	1891	1891	0
175	20240927	182700	21001294	1891	1891	1891	1891	0
176	20240927	182600	21001294	1891	1891	1891	1891	0
177	20240927	182500	21001294	1891	1891	1891	1891	0
178	20240927	182400	21001294	1891	1891	1891	1891	0
179	20240927	182300	21001294	1891	1891	1891	1891	0
180	20240927	182200	21001294	1891	1891	1891	1891	0
181	20240927	182100	21001294	1891	1891	1891	1891	0
182	20240927	182000	21001294	1891	1891	1891	1891	170
183	20240927	181900	21001294	1891	1891	1891	1891	0
184	20240927	181800	21001294	1891	1891	1891	1891	0
185	20240927	181700	21001294	1891	1891	1891	1891	0
186	20240927	181600	21001294	1891	1891	1891	1891	0
187	20240927	181500	21001294	1891	1891	1891	1891	0
188	20240927	181400	21001294	1891	1891	1891	1891	0
189	20240927	181300	21001294	1891	1891	1891	1891	0
190	20240927	181200	21001294	1891	1891	1891	1891	0
191	20240927	181100	21001294	1891	1891	1891	1891	0
192	20240927	181000	21001294	1891	1891	1891	1891	0
193	20240927	180900	21001294	1891	1891	1891	1891	0
194	20240927	180800	21001294	1891	1891	1891	1891	0
195	20240927	180700	21001294	1891	1891	1891	1891	0
196	20240927	180600	21001294	1891	1891	1891	1891	0
197	20240927	180500	21001294	1891	1891	1891	1891	0
198	20240927	180400	21001294	1891	1891	1891	1891	0
199	20240927	180300	21001294	1891	1891	1891	1891	0
200	20240927	180200	21001294	1891	1891	1891	1891	0
201	20240927	180100	21001294	1891	1891	1891	1891	0
202	20240927	180000	21001294	1891	1891	1891	1891	0
203	20240927	175900	21001294	1891	1891	1891	1891	0
204	20240927	175800	21001294	1891	1891	1891	1891	0
205	20240927	175700	21001294	1891	1891	1891	1891	0
206	20240927	175600	21001294	1891	1891	1891	1891	0
207	20240927	175500	21001294	1891	1891	1891	1891	0
208	20240927	175400	21001294	1891	1891	1891	1891	0
209	20240927	175300	21001294	1891	1891	1891	1891	0
210	20240927	175200	21001294	1891	1891	1891	1891	0
211	20240927	175100	21001294	1891	1891	1891	1891	0
212	20240927	175000	21001294	1891	1891	1891	1891	170
213	20240927	174900	21001294	1891	1891	1891	1891	0
214	20240927	174800	21001294	1891	1891	1891	1891	0
215	20240927	174700	21001294	1891	1891	1891	1891	0
216	20240927	174600	21001294	1891	1891	1891	1891	0
217	20240927	174500	21001294	1891	1891	1891	1891	0
218	20240927	174400	21001294	1891	1891	1891	1891	0
219	20240927	174300	21001294	1891	1891	1891	1891	0
220	20240927	174200	21001294	1891	1891	1891	1891	0
221	20240927	174100	21001294	1891	1891	1891	1891	0
222	20240927	174000	21001294	1891	1891	1891	1891	0
223	20240927	173900	21001294	1891	1891	1891	1891	0
224	20240927	173800	21001294	1891	1891	1891	1891	0
225	20240927	173700	21001294	1891	1891	1891	1891	0
226	20240927	173600	21001294	1891	1891	1891	1891	0
227	20240927	173500	21001294	1891	1891	1891	1891	0
228	20240927	173400	21001294	1891	1891	1891	1891	0
229	20240927	173300	21001294	1891	1891	1891	1891	0
230	20240927	173200	21001294	1891	1891	1891	1891	0
231	20240927	173100	21001294	1891	1891	1891	1891	0
232	20240927	173000	21001294	1891	1891	1891	1891	0
233	20240927	172900	21001294	1891	1891	1891	1891	0
234	20240927	172800	21001294	1891	1891	1891	1891	0
235	20240927	172700	21001294	1891	1891	1891	1891	0
236	20240927	172600	21001294	1891	1891	1891	1891	0
237	20240927	172500	21001294	1891	1891	1891	1891	0
238	20240927	172400	21001294	1891	1891	1891	1891	0
239	20240927	172300	21001294	1891	1891	1891	1891	0
240	20240927	172200	21001294	1891	1891	1891	1891	0
241	20240927	172100	21001294	1891	1891	1891	1891	0
242	20240927	172000	21001294	1891	1891	1891	1891	170
243	20240927	171900	21001294	1891	1891	1891	1891	0
244	20240927	171800	21001294	1891	1891	1891	1891	0
245	20240927	171700	21001294	1891	1891	1891	1891	0
246	20240927	171600	21001294	1891	1891	1891	1891	0
247	20240927	171500	21001294	1891	1891	1891	1891	0
248	20240927	171400	21001294	1891	1891	1891	1891	0
249	20240927	171300	21001294	1891	1891	1891	1891	0
250	20240927	171200	21001294	1891	1891	1891	1891	0
251	20240927	171100	21001294	1891	1891	1891	1891	0
252	20240927	171000	21001294	1891	1891	1891	1891	0
253	20240927	170900	21001294	1891	1891	1891	1891	0
254	20240927	170800	21001294	1891	1891	1891	1891	0
255	20240927	170700	21001294	1891	1891	1891	1891	0
256	20240927	170600	21001294	1891	1891	1891	1891	0
257	20240927	170500	21001294	1891	1891	1891	1891	0
258	20240927	170400	21001294	1891	1891	1891	1891	0
259	20240927	170300	21001294	1891	1891	1891	1891	0
260	20240927	170200	21001294	1891	1891	1891	1891	0
261	20240927	170100	21001294	1891	1891	1891	1891	0
262	20240927	170000	21001294	1891	1891	1891	1891	0
263	20240927	165900	21001294	1891	1891	1891	1891	0
264	20240927	165800	21001294	1891	1891	1891	1891	0
265	20240927	165700	21001294	1891	1891	1891	1891	0
266	20240927	165600	21001294	1891	1891	1891	1891	0
267	20240927	165500	21001294	1891	1891	1891	1891	0
268	20240927	165400	21001294	1891	1891	1891	1891	0
269	20240927	165300	21001294	1891	1891	1891	1891	0
270	20240927	165200	21001294	1891	1891	1891	1891	0
271	20240927	165100	21001294	1891	1891	1891	1891	0
272	20240927	165000	21001294	1891	1891	1891	1891	170
273	20240927	164900	21001294	1891	1891	1891	1891	0
274	20240927	164800	21001294	1891	1891	1891	1891	0
275	20240927	164700	21001294	1891	1891	1891	1891	0
276	20240927	164600	21001294	1891	1891	1891	1891	0
277	20240927	164500	21001294	1891	1891	1891	1891	0
278	20240927	164400	21001294	1891	1891	1891	1891	0
279	20240927	164300	21001294	1891	1891	1891	1891	0
280	20240927	164200	21001294	1891	1891	1891	1891	0
281	20240927	164100	21001294	1891	1891	1891	1891	0
282	20240927	164000	21001294	1891	1891	1891	1891	0
283	20240927	163900	21001294	1891	1891	1891	1891	0
284	20240927	163800	21001294	1891	1891	1891	1891	0
285	20240927	163700	21001294	1891	1891	1891	1891	0
286	20240927	163600	21001294	1891	1891	1891	1891	0
287	20240927	163500	21001294	1891	1891	1891	1891	0
288	20240927	163400	21001294	1891	1891	1891	1891	0
289	20240927	163300	21001294	1891	1891	1891	1891	0
290	20240927	163200	21001294	1891	1891	1891	1891	0
291	20240927	163100	21001294	1891	1891	1891	1891	0
292	20240927	163000	21001294	1891	1891	1891	1891	0
293	20240927	162900	21001294	1891	1891	1891	1891	0
294	20240927	162800	21001294	1891	1891	1891	1891	0
295	20240927	162700	21001294	1891	1891	1891	1891	0
296	20240927	162600	21001294	1891	1891	1891	1891	0
297	20240927	162500	21001294	1891	1891	1891	1891	0
298	20240927	162400	21001294	1891	1891	1891	1891	0
299	20240927	162300	21001294	1891	1891	1891	1891	0
300	20240927	162200	21001294	1891	1891	1891	1891	0
301	20240927	162100	21001294	1891	1891	1891	1891	0
302	20240927	162000	21001294	1891	1891	1891	1891	170
303	20240927	161900	21001294	1891	1891	1891	1891	0
304	20240927	161800	21001294	1891	1891	1891	1891	0
305	20240927	161700	21001294	1891	1891	1891	1891	0
306	20240927	161600	21001294	1891	1891	1891	1891	0
307	20240927	161500	21001294	1891	1891	1891	1891	0
308	20240927	161400	21001294	1891	1891	1891	1891	0
309	20240927	161300	21001294	1891	1891	1891	1891	0
310	20240927	161200	21001294	1891	1891	1891	1891	0
311	20240927	161100	21001294	1891	1891	1891	1891	0
312	20240927	161000	21001294	1891	1891	1891	1891	0
313	20240927	160900	21001294	1891	1891	1891	1891	0
314	20240927	160800	21001294	1891	1891	1891	1891	0
315	20240927	160700	21001294	1891	1891	1891	1891	0
316	20240927	160600	21001294	1891	1891	1891	1891	0
317	20240927	160500	21001294	1891	1891	1891	1891	0
318	20240927	160400	21001294	1891	1891	1891	1891	0
319	20240927	160300	21001294	1891	1891	1891	1891	0
320	20240927	160200	21001294	1891	1891	1891	1891	0
321	20240927	160100	21001294	1891	1891	1891	1891	0
322	20240927	160000	21001294	1891	1891	1891	1891	0
323	20240927	155900	21001294	1891	1891	1891	1891	0
324	20240927	155800	21001294	1891	1891	1891	1891	0
325	20240927	155700	21001294	1891	1891	1891	1891	0
326	20240927	155600	21001294	1891	1891	1891	1891	0
327	20240927	155500	21001294	1891	1891	1891	1891	0
328	20240927	155400	21001294	1891	1891	1891	1891	0
329	20240927	155300	21001294	1891	1891	1891	1891	0
330	20240927	155200	21001294	1891	1891	1891	1891	0
331	20240927	155100	21001294	1891	1891	1891	1891	0
332	20240927	155000	21001294	1891	1891	1891	1891	170
333	20240927	154900	21001294	1891	1891	1891	1891	0
334	20240927	154800	21001294	1891	1891	1891	1891	0
335	20240927	154700	21001294	1891	1891	1891	1891	0
336	20240927	154600	21001294	1891	1891	1891	1891	0
337	20240927	154500	21001294	1891	1891	1891	1891	0
338	20240927	154400	21001294	1891	1891	1891	1891	0
339	20240927	154300	21001294	1891	1891	1891	1891	0
340	20240927	154200	21001294	1891	1891	1891	1891	0
341	20240927	154100	21001294	1891	1891	1891	1891	0
342	20240927	154000	21001294	1891	1891	1891	1891	0
343	20240927	153900	21001294	1891	1891	1891	1891	0
344	20240927	153800	21001294	1891	1891	1891	1891	0
345	20240927	153700	21001294	1891	1891	1891	1891	0
346	20240927	153600	21001294	1891	1891	1891	1891	0
347	20240927	153500	21001294	1891	1891	1891	1891	0
348	20240927	153400	21001294	1891	1891	1891	1891	0
349	20240927	153300	21001294	1891	1891	1891	1891	0
350	20240927	153200	21001294	1891	1891	1891	1891	0
351	20240927	153100	21001294	1891	1891	1891	1891	0
352	20240927	153000	21001294	1891	1891	1891	1891	170
353	20240927	152900	20679824	1904	1904	1904	1904	0
354	20240927	152800	20679824	1904	1904	1904	1904	0
355	20240927	152700	20679824	1904	1904	1904	1904	0
356	20240927	152600	20679824	1904	1904	1904	1904	0
357	20240927	152500	20679824	1904	1904	1904	1904	0
358	20240927	152400	20679824	1904	1904	1904	1904	0
359	20240927	152300	20679824	1904	1904	1904	1904	0
360	20240927	152200	20679824	1904	1904	1904	1904	0
361	20240927	152100	20679824	1904	1904	1904	1904	0
362	20240927	152000	20679824	1904	1904	1904	1904	0
363	20240927	151900	20679824	1904	1904	1904	1904	0
364	20240927	151800	20679824	1904	1904	1904	1904	0
365	20240927	151700	20679824	1904	1904	1904	1904	0
366	20240927	151600	20679824	1904	1904	1904	1904	0
367	20240927	151500	20679824	1904	1904	1904	1904	0
368	20240927	151400	20679824	1904	1904	1904	1904	0
369	20240927	151300	20679824	1904	1904	1904	1904	0
370	20240927	151200	20679824	1904	1904	1904	1904	525
371	20240927	151100	19680224	1889	1889	1889	1889	0
372	20240927	151000	19680224	1889	1889	1889	1889	0
373	20240927	150900	19680224	1889	1889	1889	1889	0
374	20240927	150800	19680224	1889	1889	1889	1889	0
375	20240927	150700	19680224	1889	1889	1889	1889	0
376	20240927	150600	19680224	1889	1889	1889	1889	3
377	20240927	150500	19674557	1904	1904	1904	1904	114
378	20240927	150400	19457501	1904	1904	1904	1904	401
379	20240927	150300	18693997	1904	1904	1904	1904	0
380	20240927	150200	18693997	1904	1904	1904	1904	0
381	20240927	150100	18693997	1904	1904	1904	1904	0
382	20240927	150000	18693997	1904	1904	1904	1904	0
383	20240927	145900	18693997	1904	1904	1904	1904	0
384	20240927	145800	18693997	1904	1904	1904	1904	259
385	20240927	145700	18200861	1904	1904	1904	1904	0
386	20240927	145600	18200861	1904	1904	1904	1904	0
387	20240927	145500	18200861	1904	1904	1904	1904	0
388	20240927	145400	18200861	1904	1904	1904	1904	0
389	20240927	145300	18200861	1904	1904	1904	1904	0
390	20240927	145200	18200861	1904	1904	1904	1904	0
391	20240927	145100	18200861	1904	1904	1904	1904	0
392	20240927	145000	18200861	1904	1904	1904	1904	0
393	20240927	144900	18200861	1904	1904	1904	1904	0
394	20240927	144800	18200861	1904	1904	1904	1904	0
395	20240927	144700	18200861	1904	1904	1904	1904	0
396	20240927	144600	18200861	1904	1904	1904	1904	15
397	20240927	144500	18172301	1903	1903	1903	1903	0
398	20240927	144400	18172301	1903	1903	1903	1903	0
399	20240927	144300	18172301	1903	1903	1903	1903	52
400	20240927	144200	18073345	1884	1884	1884	1884	0
401	20240927	144100	18073345	1884	1884	1884	1884	0
402	20240927	144000	18073345	1884	1884	1884	1884	0
403	20240927	143900	18073345	1884	1884	1884	1884	0
404	20240927	143800	18073345	1884	1884	1884	1884	0
405	20240927	143700	18073345	1884	1884	1884	1884	0
406	20240927	143600	18073345	1884	1884	1884	1884	0
407	20240927	143500	18073345	1884	1884	1884	1884	0
408	20240927	143400	18073345	1884	1884	1884	1884	0
409	20240927	143300	18073345	1884	1884	1884	1884	0
410	20240927	143200	18073345	1884	1884	1884	1884	0
411	20240927	143100	18073345	1884	1884	1884	1884	0
412	20240927	143000	18073345	1884	1884	1884	1884	0
413	20240927	142900	18073345	1884	1884	1884	1884	0
414	20240927	142800	18073345	1884	1884	1884	1884	0
415	20240927	142700	18073345	1884	1884	1884	1884	0
416	20240927	142600	18073345	1884	1884	1884	1884	0
417	20240927	142500	18073345	1884	1884	1884	1884	0
418	20240927	142400	18073345	1884	1884	1884	1884	0
419	20240927	142300	18073345	1884	1884	1884	1884	0
420	20240927	142200	18073345	1884	1884	1884	1884	0
421	20240927	142100	18073345	1884	1884	1884	1884	0
422	20240927	142000	18073345	1884	1884	1884	1884	0
423	20240927	141900	18073345	1884	1884	1884	1884	35
424	20240927	141800	18007405	1904	1904	1904	1904	0
425	20240927	141700	18007405	1904	1904	1904	1904	0
426	20240927	141600	18007405	1904	1904	1904	1904	20
427	20240927	141500	17969325	1886	1886	1886	1886	0
428	20240927	141400	17969325	1886	1886	1886	1886	0
429	20240927	141300	17969325	1886	1886	1886	1886	0
430	20240927	141200	17969325	1886	1886	1886	1886	0
431	20240927	141100	17969325	1886	1886	1886	1886	0
432	20240927	141000	17969325	1886	1886	1886	1886	0
433	20240927	140900	17969325	1886	1886	1886	1886	0
434	20240927	140800	17969325	1886	1886	1886	1886	0
435	20240927	140700	17969325	1886	1886	1886	1886	0
436	20240927	140600	17969325	1886	1886	1886	1886	0
437	20240927	140500	17969325	1886	1886	1886	1886	0
438	20240927	140400	17969325	1886	1886	1886	1886	0
439	20240927	140300	17969325	1886	1886	1886	1886	0
440	20240927	140200	17969325	1886	1886	1886	1886	0
441	20240927	140100	17969325	1886	1886	1886	1886	0
442	20240927	140000	17969325	1886	1886	1886	1886	0
443	20240927	135900	17969325	1886	1886	1886	1886	0
444	20240927	135800	17969325	1886	1882	1886	1881	29
445	20240927	135700	17914761	1886	1903	1903	1886	22
446	20240927	135600	17873212	1904	1904	1904	1904	0
447	20240927	135500	17873212	1904	1904	1904	1904	0
448	20240927	135400	17873212	1904	1904	1904	1904	0
449	20240927	135300	17873212	1904	1904	1904	1904	0
450	20240927	135200	17873212	1904	1904	1904	1904	0
451	20240927	135100	17873212	1904	1904	1904	1904	0
452	20240927	135000	17873212	1904	1904	1904	1904	0
453	20240927	134900	17873212	1904	1904	1904	1904	0
454	20240927	134800	17873212	1904	1904	1904	1904	0
455	20240927	134700	17873212	1904	1904	1904	1904	0
456	20240927	134600	17873212	1904	1904	1904	1904	0
457	20240927	134500	17873212	1904	1904	1904	1904	0
458	20240927	134400	17873212	1904	1904	1904	1904	0
459	20240927	134300	17873212	1904	1904	1904	1904	0
460	20240927	134200	17873212	1904	1904	1904	1904	0
461	20240927	134100	17873212	1904	1904	1904	1904	0
462	20240927	134000	17873212	1904	1904	1904	1904	0
463	20240927	133900	17873212	1904	1904	1904	1904	0
464	20240927	133800	17873212	1904	1904	1904	1904	1
465	20240927	133700	17871308	1904	1904	1904	1904	0
466	20240927	133600	17871308	1904	1904	1904	1904	0
467	20240927	133500	17871308	1904	1904	1904	1904	1
468	20240927	133400	17869404	1905	1905	1905	1905	0
469	20240927	133300	17869404	1905	1905	1905	1905	6
470	20240927	133200	17857974	1905	1905	1905	1905	0
471	20240927	133100	17857974	1905	1905	1905	1905	0
472	20240927	133000	17857974	1905	1905	1905	1905	0
473	20240927	132900	17857974	1905	1905	1905	1905	0
474	20240927	132800	17857974	1905	1905	1905	1905	0
475	20240927	132700	17857974	1905	1905	1905	1905	0
476	20240927	132600	17857974	1905	1905	1905	1905	0
477	20240927	132500	17857974	1905	1905	1905	1905	0
478	20240927	132400	17857974	1905	1905	1905	1905	0
479	20240927	132300	17857974	1905	1904	1905	1904	315
480	20240927	132200	17257937	1905	1905	1905	1905	0
481	20240927	132100	17257937	1905	1905	1905	1905	0
482	20240927	132000	17257937	1905	1905	1905	1905	0
483	20240927	131900	17257937	1905	1905	1905	1905	0
484	20240927	131800	17257937	1905	1905	1905	1905	0
485	20240927	131700	17257937	1905	1905	1905	1905	0
486	20240927	131600	17257937	1905	1905	1905	1905	0
487	20240927	131500	17257937	1905	1905	1905	1905	0
488	20240927	131400	17257937	1905	1905	1905	1905	0
489	20240927	131300	17257937	1905	1905	1905	1905	0
490	20240927	131200	17257937	1905	1905	1905	1905	0
491	20240927	131100	17257937	1905	1905	1905	1905	0
492	20240927	131000	17257937	1905	1905	1905	1905	0
493	20240927	130900	17257937	1905	1905	1905	1905	0
494	20240927	130800	17257937	1905	1905	1905	1905	0
495	20240927	130700	17257937	1905	1905	1905	1905	0
496	20240927	130600	17257937	1905	1905	1905	1905	2
497	20240927	130500	17254127	1880	1880	1880	1880	0
498	20240927	130400	17254127	1880	1880	1880	1880	0
499	20240927	130300	17254127	1880	1880	1880	1880	0
500	20240927	130200	17254127	1880	1900	1900	1860	974
501	20240927	130100	15422303	1905	1905	1905	1905	0
502	20240927	130000	15422303	1905	1905	1905	1905	0
503	20240927	125900	15422303	1905	1905	1905	1905	0
504	20240927	125800	15422303	1905	1905	1905	1905	0
505	20240927	125700	15422303	1905	1905	1905	1905	0
506	20240927	125600	15422303	1905	1905	1905	1905	0
507	20240927	125500	15422303	1905	1905	1905	1905	0
508	20240927	125400	15422303	1905	1905	1905	1905	0
509	20240927	125300	15422303	1905	1905	1905	1905	0
510	20240927	125200	15422303	1905	1905	1905	1905	0
511	20240927	125100	15422303	1905	1905	1905	1905	0
512	20240927	125000	15422303	1905	1905	1905	1905	0
513	20240927	124900	15422303	1905	1905	1905	1905	0
514	20240927	124800	15422303	1905	1905	1905	1905	0
515	20240927	124700	15422303	1905	1905	1905	1905	0
516	20240927	124600	15422303	1905	1905	1905	1905	9
517	20240927	124500	15405158	1905	1905	1905	1905	0
518	20240927	124400	15405158	1905	1905	1905	1905	0
519	20240927	124300	15405158	1905	1905	1905	1905	0
520	20240927	124200	15405158	1905	1905	1905	1905	0
521	20240927	124100	15405158	1905	1905	1905	1905	0
522	20240927	124000	15405158	1905	1905	1905	1905	0
523	20240927	123900	15405158	1905	1905	1905	1905	0
524	20240927	123800	15405158	1905	1905	1905	1905	47
525	20240927	123700	15315623	1900	1900	1900	1900	0
526	20240927	123600	15315623	1900	1900	1900	1900	0
527	20240927	123500	15315623	1900	1900	1900	1900	0
528	20240927	123400	15315623	1900	1900	1900	1900	0
529	20240927	123300	15315623	1900	1900	1900	1900	0
530	20240927	123200	15315623	1900	1900	1900	1900	0
531	20240927	123100	15315623	1900	1900	1900	1900	0
532	20240927	123000	15315623	1900	1900	1900	1900	0
533	20240927	122900	15315623	1900	1900	1900	1900	0
534	20240927	122800	15315623	1900	1900	1900	1900	0
535	20240927	122700	15315623	1900	1900	1900	1900	0
536	20240927	122600	15315623	1900	1900	1900	1900	0
537	20240927	122500	15315623	1900	1900	1900	1900	0
538	20240927	122400	15315623	1900	1900	1900	1900	0
539	20240927	122300	15315623	1900	1900	1900	1900	0
540	20240927	122200	15315623	1900	1900	1900	1900	0
541	20240927	122100	15315623	1900	1900	1900	1900	0
542	20240927	122000	15315623	1900	1900	1900	1900	0
543	20240927	121900	15315623	1900	1900	1900	1900	0
544	20240927	121800	15315623	1900	1900	1900	1900	0
545	20240927	121700	15315623	1900	1900	1900	1900	0
546	20240927	121600	15315623	1900	1900	1900	1900	0
547	20240927	121500	15315623	1900	1900	1900	1900	0
548	20240927	121400	15315623	1900	1900	1900	1900	0
549	20240927	121300	15315623	1900	1900	1900	1900	0
550	20240927	121200	15315623	1900	1900	1900	1900	0
551	20240927	121100	15315623	1900	1900	1900	1900	0
552	20240927	121000	15315623	1900	1900	1900	1900	0
553	20240927	120900	15315623	1900	1900	1900	1900	0
554	20240927	120800	15315623	1900	1900	1900	1900	0
555	20240927	120700	15315623	1900	1900	1900	1900	0
556	20240927	120600	15315623	1900	1900	1900	1900	0
557	20240927	120500	15315623	1900	1900	1900	1900	0
558	20240927	120400	15315623	1900	1900	1900	1900	0
559	20240927	120300	15315623	1900	1900	1900	1900	0
560	20240927	120200	15315623	1900	1900	1900	1900	0
561	20240927	120100	15315623	1900	1900	1900	1900	0
562	20240927	120000	15315623	1900	1900	1900	1900	0
563	20240927	115900	15315623	1900	1900	1900	1900	110
564	20240927	115800	15106623	1900	1900	1900	1900	0
565	20240927	115700	15106623	1900	1900	1900	1900	100
566	20240927	115600	14916623	1900	1900	1900	1900	0
567	20240927	115500	14916623	1900	1900	1900	1900	0
568	20240927	115400	14916623	1900	1900	1900	1900	0
569	20240927	115300	14916623	1900	1900	1900	1900	494
570	20240927	115200	13978023	1910	1910	1910	1910	0
571	20240927	115100	13978023	1910	1910	1910	1910	0
572	20240927	115000	13978023	1910	1910	1910	1910	0
573	20240927	114900	13978023	1910	1910	1910	1910	0
574	20240927	114800	13978023	1910	1910	1910	1910	0
575	20240927	114700	13978023	1910	1910	1910	1910	0
576	20240927	114600	13978023	1910	1909	1910	1909	49
577	20240927	114500	13884435	1904	1901	1904	1901	51
578	20240927	114400	13787388	1900	1900	1900	1900	0
579	20240927	114300	13787388	1900	1900	1900	1900	0
580	20240927	114200	13787388	1900	1900	1900	1900	0
581	20240927	114100	13787388	1900	1900	1900	1900	0
582	20240927	114000	13787388	1900	1900	1900	1900	125
583	20240927	113900	13549888	1900	1900	1900	1900	40
584	20240927	113800	13473888	1900	1900	1900	1900	50
585	20240927	113700	13378888	1900	1900	1900	1900	189
586	20240927	113600	13019788	1900	1900	1900	1900	50
587	20240927	113500	12924788	1900	1900	1900	1900	10
588	20240927	113400	12905788	1889	1889	1889	1889	0
589	20240927	113300	12905788	1889	1889	1889	1889	0
590	20240927	113200	12905788	1889	1889	1889	1889	0
591	20240927	113100	12905788	1889	1889	1889	1889	0
592	20240927	113000	12905788	1889	1889	1889	1889	0
593	20240927	112900	12905788	1889	1892	1892	1889	100
594	20240927	112800	12716857	1904	1904	1904	1904	0
595	20240927	112700	12716857	1904	1904	1904	1904	0
596	20240927	112600	12716857	1904	1904	1904	1904	0
597	20240927	112500	12716857	1904	1904	1904	1904	0
598	20240927	112400	12716857	1904	1904	1904	1904	0
599	20240927	112300	12716857	1904	1904	1904	1904	0
600	20240927	112200	12716857	1904	1904	1904	1904	0
601	20240927	112100	12716857	1904	1904	1904	1904	0
602	20240927	112000	12716857	1904	1904	1904	1904	0
603	20240927	111900	12716857	1904	1904	1904	1904	0
604	20240927	111800	12716857	1904	1904	1904	1904	0
605	20240927	111700	12716857	1904	1904	1904	1904	0
606	20240927	111600	12716857	1904	1904	1904	1904	0
607	20240927	111500	12716857	1904	1904	1904	1904	0
608	20240927	111400	12716857	1904	1904	1904	1904	0
609	20240927	111300	12716857	1904	1904	1904	1904	0
610	20240927	111200	12716857	1904	1904	1904	1904	0
611	20240927	111100	12716857	1904	1904	1904	1904	1
612	20240927	111000	12714953	1887	1887	1887	1887	0
613	20240927	110900	12714953	1887	1887	1887	1887	0
614	20240927	110800	12714953	1887	1887	1887	1887	0
615	20240927	110700	12714953	1887	1887	1887	1887	0
616	20240927	110600	12714953	1887	1887	1887	1887	0
617	20240927	110500	12714953	1887	1887	1887	1887	0
618	20240927	110400	12714953	1887	1887	1887	1887	0
619	20240927	110300	12714953	1887	1887	1887	1887	0
620	20240927	110200	12714953	1887	1887	1887	1887	0
621	20240927	110100	12714953	1887	1887	1887	1887	0
622	20240927	110000	12714953	1887	1887	1887	1887	0
623	20240927	105900	12714953	1887	1887	1887	1887	0
624	20240927	105800	12714953	1887	1887	1887	1887	0
625	20240927	105700	12714953	1887	1887	1887	1887	0
626	20240927	105600	12714953	1887	1887	1887	1887	0
627	20240927	105500	12714953	1887	1887	1887	1887	0
628	20240927	105400	12714953	1887	1887	1887	1887	0
629	20240927	105300	12714953	1887	1887	1887	1887	0
630	20240927	105200	12714953	1887	1887	1887	1887	5
631	20240927	105100	12705518	1887	1887	1887	1887	0
632	20240927	105000	12705518	1887	1887	1887	1887	0
633	20240927	104900	12705518	1887	1887	1887	1887	0
634	20240927	104800	12705518	1887	1887	1887	1887	0
635	20240927	104700	12705518	1887	1887	1887	1887	0
636	20240927	104600	12705518	1887	1888	1888	1887	113
637	20240927	104500	12492273	1909	1909	1909	1909	0
638	20240927	104400	12492273	1909	1909	1909	1909	26
639	20240927	104300	12442639	1909	1909	1909	1909	0
640	20240927	104200	12442639	1909	1909	1909	1909	0
641	20240927	104100	12442639	1909	1909	1909	1909	0
642	20240927	104000	12442639	1909	1909	1909	1909	0
643	20240927	103900	12442639	1909	1909	1909	1909	0
644	20240927	103800	12442639	1909	1909	1909	1909	0
645	20240927	103700	12442639	1909	1909	1909	1909	0
646	20240927	103600	12442639	1909	1909	1909	1909	0
647	20240927	103500	12442639	1909	1909	1909	1909	1
648	20240927	103400	12440730	1887	1887	1887	1887	635
649	20240927	103300	11242485	1887	1888	1888	1887	78
650	20240927	103200	11095272	1910	1910	1910	1910	0
651	20240927	103100	11095272	1910	1910	1910	1910	0
652	20240927	103000	11095272	1910	1910	1910	1910	0
653	20240927	102900	11095272	1910	1910	1910	1910	0
654	20240927	102800	11095272	1910	1910	1910	1910	0
655	20240927	102700	11095272	1910	1910	1910	1910	0
656	20240927	102600	11095272	1910	1910	1910	1910	0
657	20240927	102500	11095272	1910	1910	1910	1910	0
658	20240927	102400	11095272	1910	1910	1910	1910	0
659	20240927	102300	11095272	1910	1910	1910	1910	0
660	20240927	102200	11095272	1910	1910	1910	1910	0
661	20240927	102100	11095272	1910	1910	1910	1910	0
662	20240927	102000	11095272	1910	1910	1910	1910	0
663	20240927	101900	11095272	1910	1910	1910	1910	0
664	20240927	101800	11095272	1910	1910	1910	1910	0
665	20240927	101700	11095272	1910	1910	1910	1910	0
666	20240927	101600	11095272	1910	1910	1910	1910	0
667	20240927	101500	11095272	1910	1910	1910	1910	0
668	20240927	101400	11095272	1910	1910	1910	1910	0
669	20240927	101300	11095272	1910	1910	1910	1910	500
670	20240927	101200	10140272	1913	1913	1913	1913	0
671	20240927	101100	10140272	1913	1913	1913	1913	0
672	20240927	101000	10140272	1913	1913	1913	1913	0
673	20240927	100900	10140272	1913	1913	1913	1913	0
674	20240927	100800	10140272	1913	1913	1913	1913	0
675	20240927	100700	10140272	1913	1913	1913	1913	10
676	20240927	100600	10121142	1913	1913	1913	1913	0
677	20240927	100500	10121142	1913	1913	1913	1913	0
678	20240927	100400	10121142	1913	1913	1913	1913	0
679	20240927	100300	10121142	1913	1913	1913	1913	0
680	20240927	100200	10121142	1913	1913	1913	1913	0
681	20240927	100100	10121142	1913	1913	1913	1913	0
682	20240927	100000	10121142	1913	1913	1913	1913	0
683	20240927	095900	10121142	1913	1913	1913	1913	0
684	20240927	095800	10121142	1913	1913	1913	1913	0
685	20240927	095700	10121142	1913	1913	1913	1913	0
686	20240927	095600	10121142	1913	1913	1913	1913	0
687	20240927	095500	10121142	1913	1913	1913	1913	0
688	20240927	095400	10121142	1913	1913	1913	1913	0
689	20240927	095300	10121142	1913	1913	1913	1913	0
690	20240927	095200	10121142	1913	1913	1913	1913	10
691	20240927	095100	10102012	1914	1914	1914	1914	0
692	20240927	095000	10102012	1914	1914	1914	1914	0
693	20240927	094900	10102012	1914	1914	1914	1914	0
694	20240927	094800	10102012	1914	1914	1914	1914	0
695	20240927	094700	10102012	1914	1890	1914	1890	242
696	20240927	094600	9644599	1890	1890	1890	1890	0
697	20240927	094500	9644599	1890	1890	1890	1890	0
698	20240927	094400	9644599	1890	1890	1890	1890	0
699	20240927	094300	9644599	1890	1890	1890	1890	0
700	20240927	094200	9644599	1890	1890	1890	1890	0
701	20240927	094100	9644599	1890	1890	1890	1890	1
702	20240927	094000	9642709	1890	1890	1890	1890	0
703	20240927	093900	9642709	1890	1890	1890	1890	0
704	20240927	093800	9642709	1890	1890	1890	1890	0
705	20240927	093700	9642709	1890	1890	1890	1890	19
706	20240927	093600	9606799	1891	1891	1891	1891	0
707	20240927	093500	9606799	1891	1891	1891	1891	0
708	20240927	093400	9606799	1891	1880	1891	1879	3352
709	20240927	093300	3305022	1880	1880	1880	1880	0
710	20240927	093200	3305022	1880	1880	1880	1880	5
711	20240927	093100	3295622	1878	1878	1878	1878	0
712	20240927	093000	3295622	1878	1878	1878	1878	0
713	20240927	092900	3295622	1878	1878	1878	1878	0
714	20240927	092800	3295622	1878	1880	1880	1878	5
715	20240927	092700	3286226	1878	1878	1878	1878	0
716	20240927	092600	3286226	1878	1878	1878	1878	0
717	20240927	092500	3286226	1878	1878	1878	1878	0
718	20240927	092400	3286226	1878	1878	1878	1878	0
719	20240927	092300	3286226	1878	1878	1878	1878	6
720	20240927	092200	3274958	1878	1878	1878	1878	0
721	20240927	092100	3274958	1878	1878	1878	1878	0
722	20240927	092000	3274958	1878	1878	1878	1878	0
723	20240927	091900	3274958	1878	1878	1878	1878	0
724	20240927	091800	3274958	1878	1878	1878	1878	1
725	20240927	091700	3273080	1880	1880	1880	1880	0
726	20240927	091600	3273080	1880	1880	1880	1880	0
727	20240927	091500	3273080	1880	1880	1880	1880	0
728	20240927	091400	3273080	1880	1880	1880	1880	0
729	20240927	091300	3273080	1880	1880	1880	1880	0
730	20240927	091200	3273080	1880	1880	1880	1880	0
731	20240927	091100	3273080	1880	1880	1880	1880	0
732	20240927	091000	3273080	1880	1880	1880	1880	0
733	20240927	090900	3273080	1880	1880	1880	1880	0
734	20240927	090800	3273080	1880	1880	1880	1880	1
735	20240927	090700	3271200	1880	1880	1880	1880	0
736	20240927	090600	3271200	1880	1880	1880	1880	100
737	20240927	090500	3083200	1880	1880	1880	1880	0
738	20240927	090400	3083200	1880	1880	1880	1880	23
739	20240927	090300	3039960	1880	1880	1880	1880	120
740	20240927	090200	2814360	1880	1880	1880	1880	0
741	20240927	090100	2814360	1880	1880	1880	1880	1006
742	20240927	090000	923080	1880	1880	1880	1880	490