KissMeData/127710/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202100	41131278	1365	1365	1365	1365	1650
3	20240926	202000	41131278	1365	1365	1365	1365	0
4	20240926	201900	41131278	1365	1365	1365	1365	0
5	20240926	201800	41131278	1365	1365	1365	1365	0
6	20240926	201700	41131278	1365	1365	1365	1365	0
7	20240926	201600	41131278	1365	1365	1365	1365	0
8	20240926	201500	41131278	1365	1365	1365	1365	0
9	20240926	201400	41131278	1365	1365	1365	1365	0
10	20240926	201300	41131278	1365	1365	1365	1365	0
11	20240926	201200	41131278	1365	1365	1365	1365	0
12	20240926	201100	41131278	1365	1365	1365	1365	0
13	20240926	201000	41131278	1365	1365	1365	1365	0
14	20240926	200900	41131278	1365	1365	1365	1365	0
15	20240926	200800	41131278	1365	1365	1365	1365	0
16	20240926	200700	41131278	1365	1365	1365	1365	0
17	20240926	200600	41131278	1365	1365	1365	1365	0
18	20240926	200500	41131278	1365	1365	1365	1365	0
19	20240926	200400	41131278	1365	1365	1365	1365	0
20	20240926	200300	41131278	1365	1365	1365	1365	0
21	20240926	200200	41131278	1365	1365	1365	1365	0
22	20240926	200100	41131278	1365	1365	1365	1365	0
23	20240926	200000	41131278	1365	1365	1365	1365	0
24	20240926	195900	41131278	1365	1365	1365	1365	0
25	20240926	195800	41131278	1365	1365	1365	1365	0
26	20240926	195700	41131278	1365	1365	1365	1365	0
27	20240926	195600	41131278	1365	1365	1365	1365	0
28	20240926	195500	41131278	1365	1365	1365	1365	0
29	20240926	195400	41131278	1365	1365	1365	1365	0
30	20240926	195300	41131278	1365	1365	1365	1365	0
31	20240926	195200	41131278	1365	1365	1365	1365	0
32	20240926	195100	41131278	1365	1365	1365	1365	1650
33	20240926	195000	41131278	1365	1365	1365	1365	0
34	20240926	194900	41131278	1365	1365	1365	1365	0
35	20240926	194800	41131278	1365	1365	1365	1365	0
36	20240926	194700	41131278	1365	1365	1365	1365	0
37	20240926	194600	41131278	1365	1365	1365	1365	0
38	20240926	194500	41131278	1365	1365	1365	1365	0
39	20240926	194400	41131278	1365	1365	1365	1365	0
40	20240926	194300	41131278	1365	1365	1365	1365	0
41	20240926	194200	41131278	1365	1365	1365	1365	0
42	20240926	194100	41131278	1365	1365	1365	1365	0
43	20240926	194000	41131278	1365	1365	1365	1365	0
44	20240926	193900	41131278	1365	1365	1365	1365	0
45	20240926	193800	41131278	1365	1365	1365	1365	0
46	20240926	193700	41131278	1365	1365	1365	1365	0
47	20240926	193600	41131278	1365	1365	1365	1365	0
48	20240926	193500	41131278	1365	1365	1365	1365	0
49	20240926	193400	41131278	1365	1365	1365	1365	0
50	20240926	193300	41131278	1365	1365	1365	1365	0
51	20240926	193200	41131278	1365	1365	1365	1365	0
52	20240926	193100	41131278	1365	1365	1365	1365	0
53	20240926	193000	41131278	1365	1365	1365	1365	0
54	20240926	192900	41131278	1365	1365	1365	1365	0
55	20240926	192800	41131278	1365	1365	1365	1365	0
56	20240926	192700	41131278	1365	1365	1365	1365	0
57	20240926	192600	41131278	1365	1365	1365	1365	0
58	20240926	192500	41131278	1365	1365	1365	1365	0
59	20240926	192400	41131278	1365	1365	1365	1365	0
60	20240926	192300	41131278	1365	1365	1365	1365	0
61	20240926	192200	41131278	1365	1365	1365	1365	0
62	20240926	192100	41131278	1365	1365	1365	1365	1650
63	20240926	192000	41131278	1365	1365	1365	1365	0
64	20240926	191900	41131278	1365	1365	1365	1365	0
65	20240926	191800	41131278	1365	1365	1365	1365	0
66	20240926	191700	41131278	1365	1365	1365	1365	0
67	20240926	191600	41131278	1365	1365	1365	1365	0
68	20240926	191500	41131278	1365	1365	1365	1365	0
69	20240926	191400	41131278	1365	1365	1365	1365	0
70	20240926	191300	41131278	1365	1365	1365	1365	0
71	20240926	191200	41131278	1365	1365	1365	1365	0
72	20240926	191100	41131278	1365	1365	1365	1365	0
73	20240926	191000	41131278	1365	1365	1365	1365	0
74	20240926	190900	41131278	1365	1365	1365	1365	0
75	20240926	190800	41131278	1365	1365	1365	1365	0
76	20240926	190700	41131278	1365	1365	1365	1365	0
77	20240926	190600	41131278	1365	1365	1365	1365	0
78	20240926	190500	41131278	1365	1365	1365	1365	0
79	20240926	190400	41131278	1365	1365	1365	1365	0
80	20240926	190300	41131278	1365	1365	1365	1365	0
81	20240926	190200	41131278	1365	1365	1365	1365	0
82	20240926	190100	41131278	1365	1365	1365	1365	0
83	20240926	190000	41131278	1365	1365	1365	1365	0
84	20240926	185900	41131278	1365	1365	1365	1365	0
85	20240926	185800	41131278	1365	1365	1365	1365	0
86	20240926	185700	41131278	1365	1365	1365	1365	0
87	20240926	185600	41131278	1365	1365	1365	1365	0
88	20240926	185500	41131278	1365	1365	1365	1365	0
89	20240926	185400	41131278	1365	1365	1365	1365	0
90	20240926	185300	41131278	1365	1365	1365	1365	0
91	20240926	185200	41131278	1365	1365	1365	1365	0
92	20240926	185100	41131278	1365	1365	1365	1365	1650
93	20240926	185000	41131278	1365	1365	1365	1365	0
94	20240926	184900	41131278	1365	1365	1365	1365	0
95	20240926	184800	41131278	1365	1365	1365	1365	0
96	20240926	184700	41131278	1365	1365	1365	1365	0
97	20240926	184600	41131278	1365	1365	1365	1365	0
98	20240926	184500	41131278	1365	1365	1365	1365	0
99	20240926	184400	41131278	1365	1365	1365	1365	0
100	20240926	184300	41131278	1365	1365	1365	1365	0
101	20240926	184200	41131278	1365	1365	1365	1365	0
102	20240926	184100	41131278	1365	1365	1365	1365	0
103	20240926	184000	41131278	1365	1365	1365	1365	0
104	20240926	183900	41131278	1365	1365	1365	1365	0
105	20240926	183800	41131278	1365	1365	1365	1365	0
106	20240926	183700	41131278	1365	1365	1365	1365	0
107	20240926	183600	41131278	1365	1365	1365	1365	0
108	20240926	183500	41131278	1365	1365	1365	1365	0
109	20240926	183400	41131278	1365	1365	1365	1365	0
110	20240926	183300	41131278	1365	1365	1365	1365	0
111	20240926	183200	41131278	1365	1365	1365	1365	0
112	20240926	183100	41131278	1365	1365	1365	1365	0
113	20240926	183000	41131278	1365	1365	1365	1365	0
114	20240926	182900	41131278	1365	1365	1365	1365	0
115	20240926	182800	41131278	1365	1365	1365	1365	0
116	20240926	182700	41131278	1365	1365	1365	1365	0
117	20240926	182600	41131278	1365	1365	1365	1365	0
118	20240926	182500	41131278	1365	1365	1365	1365	0
119	20240926	182400	41131278	1365	1365	1365	1365	0
120	20240926	182300	41131278	1365	1365	1365	1365	0
121	20240926	182200	41131278	1365	1365	1365	1365	0
122	20240926	182100	41131278	1365	1365	1365	1365	1650
123	20240926	182000	41131278	1365	1365	1365	1365	0
124	20240926	181900	41131278	1365	1365	1365	1365	0
125	20240926	181800	41131278	1365	1365	1365	1365	0
126	20240926	181700	41131278	1365	1365	1365	1365	0
127	20240926	181600	41131278	1365	1365	1365	1365	0
128	20240926	181500	41131278	1365	1365	1365	1365	0
129	20240926	181400	41131278	1365	1365	1365	1365	0
130	20240926	181300	41131278	1365	1365	1365	1365	0
131	20240926	181200	41131278	1365	1365	1365	1365	0
132	20240926	181100	41131278	1365	1365	1365	1365	0
133	20240926	181000	41131278	1365	1365	1365	1365	0
134	20240926	180900	41131278	1365	1365	1365	1365	0
135	20240926	180800	41131278	1365	1365	1365	1365	0
136	20240926	180700	41131278	1365	1365	1365	1365	0
137	20240926	180600	41131278	1365	1365	1365	1365	0
138	20240926	180500	41131278	1365	1365	1365	1365	0
139	20240926	180400	41131278	1365	1365	1365	1365	0
140	20240926	180300	41131278	1365	1365	1365	1365	0
141	20240926	180200	41131278	1365	1365	1365	1365	0
142	20240926	180100	41131278	1365	1365	1365	1365	0
143	20240926	180000	41131278	1365	1365	1365	1365	0
144	20240926	175900	41131278	1365	1365	1365	1365	0
145	20240926	175800	41131278	1365	1365	1365	1365	0
146	20240926	175700	41131278	1365	1365	1365	1365	0
147	20240926	175600	41131278	1365	1365	1365	1365	0
148	20240926	175500	41131278	1365	1365	1365	1365	0
149	20240926	175400	41131278	1365	1365	1365	1365	0
150	20240926	175300	41131278	1365	1365	1365	1365	0
151	20240926	175200	41131278	1365	1365	1365	1365	0
152	20240926	175100	41131278	1365	1365	1365	1365	1650
153	20240926	175000	41131278	1365	1365	1365	1365	0
154	20240926	174900	41131278	1365	1365	1365	1365	0
155	20240926	174800	41131278	1365	1365	1365	1365	0
156	20240926	174700	41131278	1365	1365	1365	1365	0
157	20240926	174600	41131278	1365	1365	1365	1365	0
158	20240926	174500	41131278	1365	1365	1365	1365	0
159	20240926	174400	41131278	1365	1365	1365	1365	0
160	20240926	174300	41131278	1365	1365	1365	1365	0
161	20240926	174200	41131278	1365	1365	1365	1365	0
162	20240926	174100	41131278	1365	1365	1365	1365	0
163	20240926	174000	41131278	1365	1365	1365	1365	0
164	20240926	173900	41131278	1365	1365	1365	1365	0
165	20240926	173800	41131278	1365	1365	1365	1365	0
166	20240926	173700	41131278	1365	1365	1365	1365	0
167	20240926	173600	41131278	1365	1365	1365	1365	0
168	20240926	173500	41131278	1365	1365	1365	1365	0
169	20240926	173400	41131278	1365	1365	1365	1365	0
170	20240926	173300	41131278	1365	1365	1365	1365	0
171	20240926	173200	41131278	1365	1365	1365	1365	0
172	20240926	173100	41131278	1365	1365	1365	1365	0
173	20240926	173000	41131278	1365	1365	1365	1365	0
174	20240926	172900	41131278	1365	1365	1365	1365	0
175	20240926	172800	41131278	1365	1365	1365	1365	0
176	20240926	172700	41131278	1365	1365	1365	1365	0
177	20240926	172600	41131278	1365	1365	1365	1365	0
178	20240926	172500	41131278	1365	1365	1365	1365	0
179	20240926	172400	41131278	1365	1365	1365	1365	0
180	20240926	172300	41131278	1365	1365	1365	1365	0
181	20240926	172200	41131278	1365	1365	1365	1365	0
182	20240926	172100	41131278	1365	1365	1365	1365	1650
183	20240926	172000	41131278	1365	1365	1365	1365	0
184	20240926	171900	41131278	1365	1365	1365	1365	0
185	20240926	171800	41131278	1365	1365	1365	1365	0
186	20240926	171700	41131278	1365	1365	1365	1365	0
187	20240926	171600	41131278	1365	1365	1365	1365	0
188	20240926	171500	41131278	1365	1365	1365	1365	0
189	20240926	171400	41131278	1365	1365	1365	1365	0
190	20240926	171300	41131278	1365	1365	1365	1365	0
191	20240926	171200	41131278	1365	1365	1365	1365	0
192	20240926	171100	41131278	1365	1365	1365	1365	0
193	20240926	171000	41131278	1365	1365	1365	1365	0
194	20240926	170900	41131278	1365	1365	1365	1365	0
195	20240926	170800	41131278	1365	1365	1365	1365	0
196	20240926	170700	41131278	1365	1365	1365	1365	0
197	20240926	170600	41131278	1365	1365	1365	1365	0
198	20240926	170500	41131278	1365	1365	1365	1365	0
199	20240926	170400	41131278	1365	1365	1365	1365	0
200	20240926	170300	41131278	1365	1365	1365	1365	0
201	20240926	170200	41131278	1365	1365	1365	1365	0
202	20240926	170100	41131278	1365	1365	1365	1365	0
203	20240926	170000	41131278	1365	1365	1365	1365	0
204	20240926	165900	41131278	1365	1365	1365	1365	0
205	20240926	165800	41131278	1365	1365	1365	1365	0
206	20240926	165700	41131278	1365	1365	1365	1365	0
207	20240926	165600	41131278	1365	1365	1365	1365	0
208	20240926	165500	41131278	1365	1365	1365	1365	0
209	20240926	165400	41131278	1365	1365	1365	1365	0
210	20240926	165300	41131278	1365	1365	1365	1365	0
211	20240926	165200	41131278	1365	1365	1365	1365	0
212	20240926	165100	41131278	1365	1365	1365	1365	1650
213	20240926	165000	41131278	1365	1365	1365	1365	0
214	20240926	164900	41131278	1365	1365	1365	1365	0
215	20240926	164800	41131278	1365	1365	1365	1365	0
216	20240926	164700	41131278	1365	1365	1365	1365	0
217	20240926	164600	41131278	1365	1365	1365	1365	0
218	20240926	164500	41131278	1365	1365	1365	1365	0
219	20240926	164400	41131278	1365	1365	1365	1365	0
220	20240926	164300	41131278	1365	1365	1365	1365	0
221	20240926	164200	41131278	1365	1365	1365	1365	0
222	20240926	164100	41131278	1365	1365	1365	1365	0
223	20240926	164000	41131278	1365	1365	1365	1365	0
224	20240926	163900	41131278	1365	1365	1365	1365	0
225	20240926	163800	41131278	1365	1365	1365	1365	0
226	20240926	163700	41131278	1365	1365	1365	1365	0
227	20240926	163600	41131278	1365	1365	1365	1365	0
228	20240926	163500	41131278	1365	1365	1365	1365	0
229	20240926	163400	41131278	1365	1365	1365	1365	0
230	20240926	163300	41131278	1365	1365	1365	1365	0
231	20240926	163200	41131278	1365	1365	1365	1365	0
232	20240926	163100	41131278	1365	1365	1365	1365	0
233	20240926	163000	41131278	1365	1365	1365	1365	0
234	20240926	162900	41131278	1365	1365	1365	1365	0
235	20240926	162800	41131278	1365	1365	1365	1365	0
236	20240926	162700	41131278	1365	1365	1365	1365	0
237	20240926	162600	41131278	1365	1365	1365	1365	0
238	20240926	162500	41131278	1365	1365	1365	1365	0
239	20240926	162400	41131278	1365	1365	1365	1365	0
240	20240926	162300	41131278	1365	1365	1365	1365	0
241	20240926	162200	41131278	1365	1365	1365	1365	0
242	20240926	162100	41131278	1365	1365	1365	1365	1650
243	20240926	162000	41131278	1365	1365	1365	1365	0
244	20240926	161900	41131278	1365	1365	1365	1365	0
245	20240926	161800	41131278	1365	1365	1365	1365	0
246	20240926	161700	41131278	1365	1365	1365	1365	0
247	20240926	161600	41131278	1365	1365	1365	1365	0
248	20240926	161500	41131278	1365	1365	1365	1365	0
249	20240926	161400	41131278	1365	1365	1365	1365	0
250	20240926	161300	41131278	1365	1365	1365	1365	0
251	20240926	161200	41131278	1365	1365	1365	1365	0
252	20240926	161100	41131278	1365	1365	1365	1365	0
253	20240926	161000	41131278	1365	1365	1365	1365	0
254	20240926	160900	41131278	1365	1365	1365	1365	0
255	20240926	160800	41131278	1365	1365	1365	1365	0
256	20240926	160700	41131278	1365	1365	1365	1365	0
257	20240926	160600	41131278	1365	1365	1365	1365	0
258	20240926	160500	41131278	1365	1365	1365	1365	0
259	20240926	160400	41131278	1365	1365	1365	1365	0
260	20240926	160300	41131278	1365	1365	1365	1365	0
261	20240926	160200	41131278	1365	1365	1365	1365	0
262	20240926	160100	41131278	1365	1365	1365	1365	0
263	20240926	160000	41131278	1365	1365	1365	1365	0
264	20240926	155900	41131278	1365	1365	1365	1365	0
265	20240926	155800	41131278	1365	1365	1365	1365	0
266	20240926	155700	41131278	1365	1365	1365	1365	0
267	20240926	155600	41131278	1365	1365	1365	1365	0
268	20240926	155500	41131278	1365	1365	1365	1365	0
269	20240926	155400	41131278	1365	1365	1365	1365	0
270	20240926	155300	41131278	1365	1365	1365	1365	0
271	20240926	155200	41131278	1365	1365	1365	1365	0
272	20240926	155100	41131278	1365	1365	1365	1365	1650
273	20240926	155000	41131278	1365	1365	1365	1365	0
274	20240926	154900	41131278	1365	1365	1365	1365	0
275	20240926	154800	41131278	1365	1365	1365	1365	0
276	20240926	154700	41131278	1365	1365	1365	1365	0
277	20240926	154600	41131278	1365	1365	1365	1365	0
278	20240926	154500	41131278	1365	1365	1365	1365	0
279	20240926	154400	41131278	1365	1365	1365	1365	0
280	20240926	154300	41131278	1365	1365	1365	1365	0
281	20240926	154200	41131278	1365	1365	1365	1365	0
282	20240926	154100	41131278	1365	1365	1365	1365	0
283	20240926	154000	41131278	1365	1365	1365	1365	0
284	20240926	153900	41131278	1365	1365	1365	1365	0
285	20240926	153800	41131278	1365	1365	1365	1365	0
286	20240926	153700	41131278	1365	1365	1365	1365	0
287	20240926	153600	41131278	1365	1365	1365	1365	0
288	20240926	153500	41131278	1365	1365	1365	1365	0
289	20240926	153400	41131278	1365	1365	1365	1365	0
290	20240926	153300	41131278	1365	1365	1365	1365	0
291	20240926	153200	41131278	1365	1365	1365	1365	0
292	20240926	153100	41131278	1365	1365	1365	1365	0
293	20240926	153000	41131278	1365	1365	1365	1365	1650
294	20240926	152900	38879028	1365	1365	1365	1365	0
295	20240926	152800	38879028	1365	1365	1365	1365	0
296	20240926	152700	38879028	1365	1365	1365	1365	0
297	20240926	152600	38879028	1365	1365	1365	1365	0
298	20240926	152500	38879028	1365	1365	1365	1365	0
299	20240926	152400	38879028	1365	1365	1365	1365	0
300	20240926	152300	38879028	1365	1365	1365	1365	0
301	20240926	152200	38879028	1365	1365	1365	1365	0
302	20240926	152100	38879028	1365	1365	1365	1365	0
303	20240926	152000	38879028	1365	1365	1365	1365	0
304	20240926	151900	38879028	1365	1364	1365	1364	30
305	20240926	151800	38838098	1365	1365	1365	1365	0
306	20240926	151700	38838098	1365	1363	1365	1363	169
307	20240926	151600	38607425	1365	1364	1365	1364	20
308	20240926	151500	38580135	1365	1364	1365	1364	688
309	20240926	151400	37641683	1364	1364	1364	1364	0
310	20240926	151300	37641683	1364	1364	1364	1364	21
311	20240926	151200	37613039	1364	1364	1364	1364	11
312	20240926	151100	37598035	1365	1361	1365	1361	16
313	20240926	151000	37576199	1363	1363	1363	1363	1
314	20240926	150900	37574836	1364	1364	1365	1364	11
315	20240926	150800	37559831	1364	1365	1365	1364	11
316	20240926	150700	37544817	1365	1365	1365	1365	10
317	20240926	150600	37531167	1365	1364	1365	1364	33
318	20240926	150500	37486142	1364	1365	1365	1364	28
319	20240926	150400	37447940	1365	1364	1365	1364	40
320	20240926	150300	37393350	1365	1365	1365	1365	22
321	20240926	150200	37363320	1365	1364	1365	1364	169
322	20240926	150100	37132784	1364	1364	1364	1364	0
323	20240926	150000	37132784	1364	1364	1364	1364	50
324	20240926	145900	37064584	1364	1364	1364	1364	1
325	20240926	145800	37063220	1365	1365	1365	1365	20
326	20240926	145700	37035920	1365	1365	1365	1365	6
327	20240926	145600	37027730	1365	1365	1365	1364	712
328	20240926	145500	36055852	1365	1363	1365	1363	409
329	20240926	145400	35498112	1363	1361	1363	1361	110
330	20240926	145300	35348382	1363	1363	1363	1363	30
331	20240926	145200	35307492	1363	1363	1363	1363	0
332	20240926	145100	35307492	1363	1363	1363	1363	11
333	20240926	145000	35292499	1365	1365	1365	1365	0
334	20240926	144900	35292499	1365	1363	1365	1363	218
335	20240926	144800	34995225	1361	1361	1361	1361	200
336	20240926	144700	34723025	1363	1362	1363	1362	4
337	20240926	144600	34717576	1363	1358	1363	1358	309
338	20240926	144500	34297432	1357	1358	1358	1357	120
339	20240926	144400	34134572	1358	1357	1358	1357	406
340	20240926	144300	33583620	1350	1357	1357	1350	110
341	20240926	144200	33435020	1357	1357	1357	1357	30
342	20240926	144100	33394310	1357	1357	1357	1350	330
343	20240926	144000	32948558	1357	1356	1357	1356	23
344	20240926	143900	32917350	1355	1353	1355	1353	1271
345	20240926	143800	31197387	1353	1353	1353	1353	20
346	20240926	143700	31170327	1350	1353	1353	1350	540
347	20240926	143600	30441297	1353	1353	1353	1350	520
348	20240926	143500	29739237	1353	1353	1353	1350	2030
349	20240926	143400	26998647	1349	1353	1353	1349	2810
350	20240926	143300	23206920	1350	1349	1353	1349	5122
351	20240926	143200	16295259	1349	1349	1349	1349	0
352	20240926	143100	16295259	1349	1349	1349	1349	20
353	20240926	143000	16268279	1349	1349	1349	1349	0
354	20240926	142900	16268279	1349	1349	1349	1349	0
355	20240926	142800	16268279	1349	1349	1349	1349	10
356	20240926	142700	16254789	1349	1349	1349	1349	10
357	20240926	142600	16241299	1349	1349	1349	1349	0
358	20240926	142500	16241299	1349	1349	1349	1349	10
359	20240926	142400	16227809	1349	1349	1349	1349	10
360	20240926	142300	16214319	1349	1349	1349	1349	0
361	20240926	142200	16214319	1349	1347	1349	1347	38
362	20240926	142100	16163113	1345	1345	1345	1345	0
363	20240926	142000	16163113	1345	1345	1345	1345	500
364	20240926	141900	15490613	1345	1345	1345	1345	0
365	20240926	141800	15490613	1345	1345	1345	1345	996
366	20240926	141700	14150993	1344	1344	1344	1344	20
367	20240926	141600	14124113	1344	1344	1344	1344	0
368	20240926	141500	14124113	1344	1344	1344	1344	99
369	20240926	141400	13991057	1344	1344	1344	1344	0
370	20240926	141300	13991057	1344	1344	1344	1344	0
371	20240926	141200	13991057	1344	1344	1344	1344	0
372	20240926	141100	13991057	1344	1344	1344	1344	0
373	20240926	141000	13991057	1344	1344	1344	1344	0
374	20240926	140900	13991057	1344	1344	1344	1344	0
375	20240926	140800	13991057	1344	1344	1344	1344	7
376	20240926	140700	13981649	1344	1344	1344	1344	0
377	20240926	140600	13981649	1344	1344	1344	1344	0
378	20240926	140500	13981649	1344	1344	1344	1344	0
379	20240926	140400	13981649	1344	1344	1344	1344	0
380	20240926	140300	13981649	1344	1344	1344	1344	0
381	20240926	140200	13981649	1344	1344	1344	1344	1
382	20240926	140100	13980305	1346	1346	1346	1346	4
383	20240926	140000	13974921	1347	1347	1347	1347	0
384	20240926	135900	13974921	1347	1347	1347	1347	1
385	20240926	135800	13973574	1346	1346	1346	1346	20
386	20240926	135700	13946654	1347	1347	1347	1347	1
387	20240926	135600	13945307	1348	1347	1348	1347	20
388	20240926	135500	13918366	1347	1347	1347	1347	1
389	20240926	135400	13917019	1348	1347	1348	1347	34
390	20240926	135300	13871220	1348	1348	1348	1348	300
391	20240926	135200	13466820	1348	1348	1348	1348	0
392	20240926	135100	13466820	1348	1347	1348	1347	12
393	20240926	135000	13450655	1348	1348	1348	1348	0
394	20240926	134900	13450655	1348	1348	1348	1348	0
395	20240926	134800	13450655	1348	1339	1348	1339	5467
396	20240926	134700	6125082	1339	1339	1339	1339	0
397	20240926	134600	6125082	1339	1339	1339	1339	0
398	20240926	134500	6125082	1339	1339	1339	1339	0
399	20240926	134400	6125082	1339	1339	1339	1339	0
400	20240926	134300	6125082	1339	1339	1339	1339	0
401	20240926	134200	6125082	1339	1339	1339	1339	0
402	20240926	134100	6125082	1339	1339	1339	1339	0
403	20240926	134000	6125082	1339	1339	1339	1339	0
404	20240926	133900	6125082	1339	1339	1339	1339	0
405	20240926	133800	6125082	1339	1339	1339	1339	0
406	20240926	133700	6125082	1339	1339	1339	1339	0
407	20240926	133600	6125082	1339	1339	1339	1339	0
408	20240926	133500	6125082	1339	1339	1339	1339	75
409	20240926	133400	6024657	1339	1339	1339	1339	0
410	20240926	133300	6024657	1339	1339	1339	1339	8
411	20240926	133200	6013945	1339	1339	1339	1339	0
412	20240926	133100	6013945	1339	1339	1339	1339	11
413	20240926	133000	5999216	1339	1339	1339	1339	5
414	20240926	132900	5992521	1339	1339	1339	1339	0
415	20240926	132800	5992521	1339	1339	1339	1339	0
416	20240926	132700	5992521	1339	1339	1339	1339	0
417	20240926	132600	5992521	1339	1339	1339	1339	0
418	20240926	132500	5992521	1339	1339	1339	1339	0
419	20240926	132400	5992521	1339	1339	1339	1339	0
420	20240926	132300	5992521	1339	1339	1339	1339	0
421	20240926	132200	5992521	1339	1339	1339	1339	0
422	20240926	132100	5992521	1339	1339	1339	1339	0
423	20240926	132000	5992521	1339	1339	1339	1339	0
424	20240926	131900	5992521	1339	1339	1339	1339	0
425	20240926	131800	5992521	1339	1339	1339	1339	0
426	20240926	131700	5992521	1339	1339	1339	1339	0
427	20240926	131600	5992521	1339	1339	1339	1339	0
428	20240926	131500	5992521	1339	1339	1339	1339	0
429	20240926	131400	5992521	1339	1339	1339	1339	0
430	20240926	131300	5992521	1339	1339	1339	1339	0
431	20240926	131200	5992521	1339	1339	1339	1339	0
432	20240926	131100	5992521	1339	1339	1339	1339	0
433	20240926	131000	5992521	1339	1339	1339	1339	10
434	20240926	130900	5979131	1339	1339	1339	1339	0
435	20240926	130800	5979131	1339	1339	1339	1339	10
436	20240926	130700	5965741	1339	1339	1339	1339	0
437	20240926	130600	5965741	1339	1339	1339	1339	0
438	20240926	130500	5965741	1339	1339	1339	1339	0
439	20240926	130400	5965741	1339	1339	1339	1339	0
440	20240926	130300	5965741	1339	1339	1339	1339	6
441	20240926	130200	5957707	1339	1339	1339	1339	0
442	20240926	130100	5957707	1339	1339	1339	1339	0
443	20240926	130000	5957707	1339	1339	1339	1339	10
444	20240926	125900	5944317	1339	1339	1339	1339	0
445	20240926	125800	5944317	1339	1339	1339	1339	0
446	20240926	125700	5944317	1339	1339	1339	1339	0
447	20240926	125600	5944317	1339	1339	1339	1339	0
448	20240926	125500	5944317	1339	1339	1339	1339	0
449	20240926	125400	5944317	1339	1339	1339	1339	9
450	20240926	125300	5932266	1339	1339	1339	1339	2
451	20240926	125200	5929588	1339	1339	1339	1339	0
452	20240926	125100	5929588	1339	1339	1339	1339	0
453	20240926	125000	5929588	1339	1339	1339	1339	0
454	20240926	124900	5929588	1339	1339	1339	1339	0
455	20240926	124800	5929588	1339	1339	1339	1339	0
456	20240926	124700	5929588	1339	1339	1339	1339	0
457	20240926	124600	5929588	1339	1339	1339	1339	10
458	20240926	124500	5916198	1339	1338	1339	1338	96
459	20240926	124400	5787740	1339	1339	1339	1339	0
460	20240926	124300	5787740	1339	1339	1339	1339	0
461	20240926	124200	5787740	1339	1339	1339	1339	0
462	20240926	124100	5787740	1339	1339	1339	1339	0
463	20240926	124000	5787740	1339	1339	1339	1339	0
464	20240926	123900	5787740	1339	1339	1339	1339	0
465	20240926	123800	5787740	1339	1339	1339	1339	0
466	20240926	123700	5787740	1339	1339	1339	1339	0
467	20240926	123600	5787740	1339	1339	1339	1339	0
468	20240926	123500	5787740	1339	1339	1339	1339	0
469	20240926	123400	5787740	1339	1339	1339	1339	0
470	20240926	123300	5787740	1339	1339	1339	1339	0
471	20240926	123200	5787740	1339	1338	1339	1338	100
472	20240926	123100	5653939	1338	1337	1338	1337	12
473	20240926	123000	5637894	1335	1335	1335	1335	0
474	20240926	122900	5637894	1335	1335	1335	1335	0
475	20240926	122800	5637894	1335	1335	1335	1335	0
476	20240926	122700	5637894	1335	1335	1335	1335	0
477	20240926	122600	5637894	1335	1335	1335	1335	0
478	20240926	122500	5637894	1335	1335	1335	1335	0
479	20240926	122400	5637894	1335	1335	1335	1335	0
480	20240926	122300	5637894	1335	1335	1335	1335	0
481	20240926	122200	5637894	1335	1335	1335	1335	0
482	20240926	122100	5637894	1335	1335	1335	1335	0
483	20240926	122000	5637894	1335	1335	1335	1335	0
484	20240926	121900	5637894	1335	1335	1335	1335	0
485	20240926	121800	5637894	1335	1335	1335	1335	0
486	20240926	121700	5637894	1335	1335	1335	1335	0
487	20240926	121600	5637894	1335	1335	1335	1335	0
488	20240926	121500	5637894	1335	1335	1335	1335	0
489	20240926	121400	5637894	1335	1335	1335	1335	0
490	20240926	121300	5637894	1335	1335	1335	1335	0
491	20240926	121200	5637894	1335	1335	1335	1335	0
492	20240926	121100	5637894	1335	1335	1335	1335	0
493	20240926	121000	5637894	1335	1335	1335	1335	0
494	20240926	120900	5637894	1335	1335	1335	1335	0
495	20240926	120800	5637894	1335	1335	1335	1335	0
496	20240926	120700	5637894	1335	1335	1335	1335	0
497	20240926	120600	5637894	1335	1333	1335	1333	2
498	20240926	120500	5635226	1331	1329	1331	1329	2
499	20240926	120400	5632566	1305	1335	1335	1305	500
500	20240926	120300	4973723	1338	1338	1338	1338	0
501	20240926	120200	4973723	1338	1338	1338	1338	0
502	20240926	120100	4973723	1338	1338	1338	1338	0
503	20240926	120000	4973723	1338	1338	1338	1338	0
504	20240926	115900	4973723	1338	1338	1338	1338	0
505	20240926	115800	4973723	1338	1338	1338	1338	0
506	20240926	115700	4973723	1338	1338	1338	1338	0
507	20240926	115600	4973723	1338	1338	1338	1338	0
508	20240926	115500	4973723	1338	1338	1338	1338	0
509	20240926	115400	4973723	1338	1338	1338	1338	0
510	20240926	115300	4973723	1338	1338	1338	1338	0
511	20240926	115200	4973723	1338	1338	1338	1338	0
512	20240926	115100	4973723	1338	1338	1338	1338	0
513	20240926	115000	4973723	1338	1338	1338	1338	0
514	20240926	114900	4973723	1338	1338	1338	1338	0
515	20240926	114800	4973723	1338	1338	1338	1338	0
516	20240926	114700	4973723	1338	1338	1338	1338	0
517	20240926	114600	4973723	1338	1338	1338	1338	0
518	20240926	114500	4973723	1338	1338	1338	1338	0
519	20240926	114400	4973723	1338	1338	1338	1338	900
520	20240926	114300	3769523	1340	1340	1340	1340	0
521	20240926	114200	3769523	1340	1340	1340	1340	0
522	20240926	114100	3769523	1340	1340	1340	1340	0
523	20240926	114000	3769523	1340	1340	1340	1340	0
524	20240926	113900	3769523	1340	1340	1340	1340	0
525	20240926	113800	3769523	1340	1340	1340	1340	0
526	20240926	113700	3769523	1340	1340	1340	1340	0
527	20240926	113600	3769523	1340	1340	1340	1340	0
528	20240926	113500	3769523	1340	1340	1340	1340	0
529	20240926	113400	3769523	1340	1340	1340	1340	0
530	20240926	113300	3769523	1340	1340	1340	1340	0
531	20240926	113200	3769523	1340	1340	1340	1340	0
532	20240926	113100	3769523	1340	1340	1340	1340	0
533	20240926	113000	3769523	1340	1340	1340	1340	0
534	20240926	112900	3769523	1340	1340	1340	1340	0
535	20240926	112800	3769523	1340	1340	1340	1340	0
536	20240926	112700	3769523	1340	1340	1340	1340	0
537	20240926	112600	3769523	1340	1340	1340	1340	0
538	20240926	112500	3769523	1340	1340	1340	1340	0
539	20240926	112400	3769523	1340	1340	1340	1340	0
540	20240926	112300	3769523	1340	1340	1340	1340	0
541	20240926	112200	3769523	1340	1340	1340	1340	0
542	20240926	112100	3769523	1340	1340	1340	1340	0
543	20240926	112000	3769523	1340	1340	1340	1340	0
544	20240926	111900	3769523	1340	1340	1340	1340	0
545	20240926	111800	3769523	1340	1340	1340	1340	0
546	20240926	111700	3769523	1340	1340	1340	1340	0
547	20240926	111600	3769523	1340	1340	1340	1340	0
548	20240926	111500	3769523	1340	1340	1340	1340	0
549	20240926	111400	3769523	1340	1340	1340	1340	0
550	20240926	111300	3769523	1340	1340	1340	1340	0
551	20240926	111200	3769523	1340	1340	1340	1340	0
552	20240926	111100	3769523	1340	1340	1340	1340	0
553	20240926	111000	3769523	1340	1340	1340	1340	0
554	20240926	110900	3769523	1340	1340	1340	1340	0
555	20240926	110800	3769523	1340	1340	1340	1340	0
556	20240926	110700	3769523	1340	1340	1340	1340	0
557	20240926	110600	3769523	1340	1340	1340	1340	0
558	20240926	110500	3769523	1340	1340	1340	1340	0
559	20240926	110400	3769523	1340	1340	1340	1340	0
560	20240926	110300	3769523	1340	1340	1340	1340	0
561	20240926	110200	3769523	1340	1340	1340	1340	0
562	20240926	110100	3769523	1340	1340	1340	1340	0
563	20240926	110000	3769523	1340	1340	1340	1340	0
564	20240926	105900	3769523	1340	1340	1340	1340	0
565	20240926	105800	3769523	1340	1340	1340	1340	0
566	20240926	105700	3769523	1340	1340	1340	1340	0
567	20240926	105600	3769523	1340	1340	1340	1340	0
568	20240926	105500	3769523	1340	1340	1340	1340	0
569	20240926	105400	3769523	1340	1340	1340	1340	0
570	20240926	105300	3769523	1340	1340	1340	1340	0
571	20240926	105200	3769523	1340	1340	1340	1340	0
572	20240926	105100	3769523	1340	1340	1340	1340	0
573	20240926	105000	3769523	1340	1340	1340	1340	0
574	20240926	104900	3769523	1340	1340	1340	1340	0
575	20240926	104800	3769523	1340	1340	1340	1340	0
576	20240926	104700	3769523	1340	1340	1340	1340	0
577	20240926	104600	3769523	1340	1340	1340	1340	0
578	20240926	104500	3769523	1340	1340	1340	1340	0
579	20240926	104400	3769523	1340	1340	1340	1340	0
580	20240926	104300	3769523	1340	1340	1340	1340	0
581	20240926	104200	3769523	1340	1340	1340	1340	0
582	20240926	104100	3769523	1340	1340	1340	1340	0
583	20240926	104000	3769523	1340	1340	1340	1340	0
584	20240926	103900	3769523	1340	1340	1340	1340	0
585	20240926	103800	3769523	1340	1340	1340	1340	0
586	20240926	103700	3769523	1340	1340	1340	1340	1
587	20240926	103600	3768183	1335	1335	1335	1335	0
588	20240926	103500	3768183	1335	1335	1335	1335	0
589	20240926	103400	3768183	1335	1339	1339	1335	44
590	20240926	103300	3709433	1340	1340	1340	1340	0
591	20240926	103200	3709433	1340	1340	1340	1340	0
592	20240926	103100	3709433	1340	1340	1340	1340	1
593	20240926	103000	3708093	1340	1340	1340	1340	0
594	20240926	102900	3708093	1340	1340	1340	1340	0
595	20240926	102800	3708093	1340	1340	1340	1340	0
596	20240926	102700	3708093	1340	1340	1340	1340	0
597	20240926	102600	3708093	1340	1340	1340	1340	0
598	20240926	102500	3708093	1340	1340	1340	1340	0
599	20240926	102400	3708093	1340	1340	1340	1340	0
600	20240926	102300	3708093	1340	1340	1340	1340	0
601	20240926	102200	3708093	1340	1340	1340	1340	0
602	20240926	102100	3708093	1340	1340	1340	1340	0
603	20240926	102000	3708093	1340	1340	1340	1340	0
604	20240926	101900	3708093	1340	1340	1340	1340	0
605	20240926	101800	3708093	1340	1340	1340	1340	0
606	20240926	101700	3708093	1340	1340	1340	1340	0
607	20240926	101600	3708093	1340	1340	1340	1340	0
608	20240926	101500	3708093	1340	1340	1340	1340	1000
609	20240926	101400	2368093	1340	1340	1340	1340	0
610	20240926	101300	2368093	1340	1340	1340	1340	0
611	20240926	101200	2368093	1340	1340	1340	1340	0
612	20240926	101100	2368093	1340	1340	1340	1340	0
613	20240926	101000	2368093	1340	1340	1340	1340	0
614	20240926	100900	2368093	1340	1340	1340	1340	0
615	20240926	100800	2368093	1340	1340	1340	1340	0
616	20240926	100700	2368093	1340	1340	1340	1340	0
617	20240926	100600	2368093	1340	1340	1340	1340	0
618	20240926	100500	2368093	1340	1340	1340	1340	0
619	20240926	100400	2368093	1340	1340	1340	1340	0
620	20240926	100300	2368093	1340	1340	1340	1340	0
621	20240926	100200	2368093	1340	1340	1340	1340	0
622	20240926	100100	2368093	1340	1340	1340	1340	0
623	20240926	100000	2368093	1340	1340	1340	1340	0
624	20240926	095900	2368093	1340	1340	1340	1340	0
625	20240926	095800	2368093	1340	1340	1340	1340	0
626	20240926	095700	2368093	1340	1340	1340	1340	0
627	20240926	095600	2368093	1340	1340	1340	1340	0
628	20240926	095500	2368093	1340	1340	1340	1340	0
629	20240926	095400	2368093	1340	1340	1340	1340	13
630	20240926	095300	2350673	1340	1340	1340	1340	0
631	20240926	095200	2350673	1340	1340	1340	1340	0
632	20240926	095100	2350673	1340	1340	1340	1340	0
633	20240926	095000	2350673	1340	1340	1340	1340	0
634	20240926	094900	2350673	1340	1340	1340	1340	0
635	20240926	094800	2350673	1340	1340	1340	1340	0
636	20240926	094700	2350673	1340	1340	1340	1340	0
637	20240926	094600	2350673	1340	1340	1340	1340	0
638	20240926	094500	2350673	1340	1340	1340	1340	0
639	20240926	094400	2350673	1340	1340	1340	1340	0
640	20240926	094300	2350673	1340	1340	1340	1340	0
641	20240926	094200	2350673	1340	1340	1340	1340	0
642	20240926	094100	2350673	1340	1340	1340	1340	0
643	20240926	094000	2350673	1340	1337	1340	1337	10
644	20240926	093900	2337276	1349	1349	1349	1349	0
645	20240926	093800	2337276	1349	1349	1349	1349	0
646	20240926	093700	2337276	1349	1349	1349	1349	0
647	20240926	093600	2337276	1349	1349	1349	1349	0
648	20240926	093500	2337276	1349	1349	1349	1349	0
649	20240926	093400	2337276	1349	1349	1349	1349	0
650	20240926	093300	2337276	1349	1349	1349	1349	0
651	20240926	093200	2337276	1349	1349	1349	1349	0
652	20240926	093100	2337276	1349	1349	1349	1349	0
653	20240926	093000	2337276	1349	1349	1349	1349	0
654	20240926	092900	2337276	1349	1349	1349	1349	0
655	20240926	092800	2337276	1349	1349	1349	1349	0
656	20240926	092700	2337276	1349	1349	1349	1349	0
657	20240926	092600	2337276	1349	1349	1349	1349	0
658	20240926	092500	2337276	1349	1349	1349	1349	0
659	20240926	092400	2337276	1349	1349	1349	1349	0
660	20240926	092300	2337276	1349	1349	1349	1349	0
661	20240926	092200	2337276	1349	1349	1349	1349	0
662	20240926	092100	2337276	1349	1349	1349	1349	0
663	20240926	092000	2337276	1349	1349	1349	1349	0
664	20240926	091900	2337276	1349	1349	1349	1349	0
665	20240926	091800	2337276	1349	1349	1349	1349	1
666	20240926	091700	2335927	1347	1347	1347	1347	0
667	20240926	091600	2335927	1347	1340	1347	1340	988
668	20240926	091500	1012000	1340	1340	1340	1340	0
669	20240926	091400	1012000	1340	1340	1340	1340	0
670	20240926	091300	1012000	1340	1340	1340	1340	0
671	20240926	091200	1012000	1340	1340	1340	1340	0
672	20240926	091100	1012000	1340	1340	1340	1340	0
673	20240926	091000	1012000	1340	1340	1340	1340	0
674	20240926	090900	1012000	1340	1340	1340	1340	0
675	20240926	090800	1012000	1340	1340	1340	1340	0
676	20240926	090700	1012000	1340	1340	1340	1340	0
677	20240926	090600	1012000	1340	1340	1340	1340	0
678	20240926	090500	1012000	1340	1340	1340	1340	0
679	20240926	090400	1012000	1340	1340	1340	1340	0
680	20240926	090300	1012000	1340	1340	1340	1340	1
681	20240926	090200	1010660	1340	1340	1340	1340	5
682	20240926	090100	1003960	1340	1340	1340	1340	1
683	20240926	090000	1002620	1340	1335	1340	1335	751