KissMeData/142760/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202600	60999025	1681	1681	1681	1681	310
3	20240926	202500	60999025	1681	1681	1681	1681	0
4	20240926	202400	60999025	1681	1681	1681	1681	0
5	20240926	202300	60999025	1681	1681	1681	1681	0
6	20240926	202200	60999025	1681	1681	1681	1681	0
7	20240926	202100	60999025	1681	1681	1681	1681	0
8	20240926	202000	60999025	1681	1681	1681	1681	0
9	20240926	201900	60999025	1681	1681	1681	1681	0
10	20240926	201800	60999025	1681	1681	1681	1681	0
11	20240926	201700	60999025	1681	1681	1681	1681	0
12	20240926	201600	60999025	1681	1681	1681	1681	0
13	20240926	201500	60999025	1681	1681	1681	1681	0
14	20240926	201400	60999025	1681	1681	1681	1681	0
15	20240926	201300	60999025	1681	1681	1681	1681	0
16	20240926	201200	60999025	1681	1681	1681	1681	0
17	20240926	201100	60999025	1681	1681	1681	1681	0
18	20240926	201000	60999025	1681	1681	1681	1681	0
19	20240926	200900	60999025	1681	1681	1681	1681	0
20	20240926	200800	60999025	1681	1681	1681	1681	0
21	20240926	200700	60999025	1681	1681	1681	1681	0
22	20240926	200600	60999025	1681	1681	1681	1681	0
23	20240926	200500	60999025	1681	1681	1681	1681	0
24	20240926	200400	60999025	1681	1681	1681	1681	0
25	20240926	200300	60999025	1681	1681	1681	1681	0
26	20240926	200200	60999025	1681	1681	1681	1681	0
27	20240926	200100	60999025	1681	1681	1681	1681	0
28	20240926	200000	60999025	1681	1681	1681	1681	0
29	20240926	195900	60999025	1681	1681	1681	1681	0
30	20240926	195800	60999025	1681	1681	1681	1681	0
31	20240926	195700	60999025	1681	1681	1681	1681	0
32	20240926	195600	60999025	1681	1681	1681	1681	310
33	20240926	195500	60999025	1681	1681	1681	1681	0
34	20240926	195400	60999025	1681	1681	1681	1681	0
35	20240926	195300	60999025	1681	1681	1681	1681	0
36	20240926	195200	60999025	1681	1681	1681	1681	0
37	20240926	195100	60999025	1681	1681	1681	1681	0
38	20240926	195000	60999025	1681	1681	1681	1681	0
39	20240926	194900	60999025	1681	1681	1681	1681	0
40	20240926	194800	60999025	1681	1681	1681	1681	0
41	20240926	194700	60999025	1681	1681	1681	1681	0
42	20240926	194600	60999025	1681	1681	1681	1681	0
43	20240926	194500	60999025	1681	1681	1681	1681	0
44	20240926	194400	60999025	1681	1681	1681	1681	0
45	20240926	194300	60999025	1681	1681	1681	1681	0
46	20240926	194200	60999025	1681	1681	1681	1681	0
47	20240926	194100	60999025	1681	1681	1681	1681	0
48	20240926	194000	60999025	1681	1681	1681	1681	0
49	20240926	193900	60999025	1681	1681	1681	1681	0
50	20240926	193800	60999025	1681	1681	1681	1681	0
51	20240926	193700	60999025	1681	1681	1681	1681	0
52	20240926	193600	60999025	1681	1681	1681	1681	0
53	20240926	193500	60999025	1681	1681	1681	1681	0
54	20240926	193400	60999025	1681	1681	1681	1681	0
55	20240926	193300	60999025	1681	1681	1681	1681	0
56	20240926	193200	60999025	1681	1681	1681	1681	0
57	20240926	193100	60999025	1681	1681	1681	1681	0
58	20240926	193000	60999025	1681	1681	1681	1681	0
59	20240926	192900	60999025	1681	1681	1681	1681	0
60	20240926	192800	60999025	1681	1681	1681	1681	0
61	20240926	192700	60999025	1681	1681	1681	1681	0
62	20240926	192600	60999025	1681	1681	1681	1681	310
63	20240926	192500	60999025	1681	1681	1681	1681	0
64	20240926	192400	60999025	1681	1681	1681	1681	0
65	20240926	192300	60999025	1681	1681	1681	1681	0
66	20240926	192200	60999025	1681	1681	1681	1681	0
67	20240926	192100	60999025	1681	1681	1681	1681	0
68	20240926	192000	60999025	1681	1681	1681	1681	0
69	20240926	191900	60999025	1681	1681	1681	1681	0
70	20240926	191800	60999025	1681	1681	1681	1681	0
71	20240926	191700	60999025	1681	1681	1681	1681	0
72	20240926	191600	60999025	1681	1681	1681	1681	0
73	20240926	191500	60999025	1681	1681	1681	1681	0
74	20240926	191400	60999025	1681	1681	1681	1681	0
75	20240926	191300	60999025	1681	1681	1681	1681	0
76	20240926	191200	60999025	1681	1681	1681	1681	0
77	20240926	191100	60999025	1681	1681	1681	1681	0
78	20240926	191000	60999025	1681	1681	1681	1681	0
79	20240926	190900	60999025	1681	1681	1681	1681	0
80	20240926	190800	60999025	1681	1681	1681	1681	0
81	20240926	190700	60999025	1681	1681	1681	1681	0
82	20240926	190600	60999025	1681	1681	1681	1681	0
83	20240926	190500	60999025	1681	1681	1681	1681	0
84	20240926	190400	60999025	1681	1681	1681	1681	0
85	20240926	190300	60999025	1681	1681	1681	1681	0
86	20240926	190200	60999025	1681	1681	1681	1681	0
87	20240926	190100	60999025	1681	1681	1681	1681	0
88	20240926	190000	60999025	1681	1681	1681	1681	0
89	20240926	185900	60999025	1681	1681	1681	1681	0
90	20240926	185800	60999025	1681	1681	1681	1681	0
91	20240926	185700	60999025	1681	1681	1681	1681	0
92	20240926	185600	60999025	1681	1681	1681	1681	310
93	20240926	185500	60999025	1681	1681	1681	1681	0
94	20240926	185400	60999025	1681	1681	1681	1681	0
95	20240926	185300	60999025	1681	1681	1681	1681	0
96	20240926	185200	60999025	1681	1681	1681	1681	0
97	20240926	185100	60999025	1681	1681	1681	1681	0
98	20240926	185000	60999025	1681	1681	1681	1681	0
99	20240926	184900	60999025	1681	1681	1681	1681	0
100	20240926	184800	60999025	1681	1681	1681	1681	0
101	20240926	184700	60999025	1681	1681	1681	1681	0
102	20240926	184600	60999025	1681	1681	1681	1681	0
103	20240926	184500	60999025	1681	1681	1681	1681	0
104	20240926	184400	60999025	1681	1681	1681	1681	0
105	20240926	184300	60999025	1681	1681	1681	1681	0
106	20240926	184200	60999025	1681	1681	1681	1681	0
107	20240926	184100	60999025	1681	1681	1681	1681	0
108	20240926	184000	60999025	1681	1681	1681	1681	0
109	20240926	183900	60999025	1681	1681	1681	1681	0
110	20240926	183800	60999025	1681	1681	1681	1681	0
111	20240926	183700	60999025	1681	1681	1681	1681	0
112	20240926	183600	60999025	1681	1681	1681	1681	0
113	20240926	183500	60999025	1681	1681	1681	1681	0
114	20240926	183400	60999025	1681	1681	1681	1681	0
115	20240926	183300	60999025	1681	1681	1681	1681	0
116	20240926	183200	60999025	1681	1681	1681	1681	0
117	20240926	183100	60999025	1681	1681	1681	1681	0
118	20240926	183000	60999025	1681	1681	1681	1681	0
119	20240926	182900	60999025	1681	1681	1681	1681	0
120	20240926	182800	60999025	1681	1681	1681	1681	0
121	20240926	182700	60999025	1681	1681	1681	1681	0
122	20240926	182600	60999025	1681	1681	1681	1681	310
123	20240926	182500	60999025	1681	1681	1681	1681	0
124	20240926	182400	60999025	1681	1681	1681	1681	0
125	20240926	182300	60999025	1681	1681	1681	1681	0
126	20240926	182200	60999025	1681	1681	1681	1681	0
127	20240926	182100	60999025	1681	1681	1681	1681	0
128	20240926	182000	60999025	1681	1681	1681	1681	0
129	20240926	181900	60999025	1681	1681	1681	1681	0
130	20240926	181800	60999025	1681	1681	1681	1681	0
131	20240926	181700	60999025	1681	1681	1681	1681	0
132	20240926	181600	60999025	1681	1681	1681	1681	0
133	20240926	181500	60999025	1681	1681	1681	1681	0
134	20240926	181400	60999025	1681	1681	1681	1681	0
135	20240926	181300	60999025	1681	1681	1681	1681	0
136	20240926	181200	60999025	1681	1681	1681	1681	0
137	20240926	181100	60999025	1681	1681	1681	1681	0
138	20240926	181000	60999025	1681	1681	1681	1681	0
139	20240926	180900	60999025	1681	1681	1681	1681	0
140	20240926	180800	60999025	1681	1681	1681	1681	0
141	20240926	180700	60999025	1681	1681	1681	1681	0
142	20240926	180600	60999025	1681	1681	1681	1681	0
143	20240926	180500	60999025	1681	1681	1681	1681	0
144	20240926	180400	60999025	1681	1681	1681	1681	0
145	20240926	180300	60999025	1681	1681	1681	1681	0
146	20240926	180200	60999025	1681	1681	1681	1681	0
147	20240926	180100	60999025	1681	1681	1681	1681	0
148	20240926	180000	60999025	1681	1681	1681	1681	0
149	20240926	175900	60999025	1681	1681	1681	1681	0
150	20240926	175800	60999025	1681	1681	1681	1681	0
151	20240926	175700	60999025	1681	1681	1681	1681	0
152	20240926	175600	60999025	1681	1681	1681	1681	310
153	20240926	175500	60999025	1681	1681	1681	1681	0
154	20240926	175400	60999025	1681	1681	1681	1681	0
155	20240926	175300	60999025	1681	1681	1681	1681	0
156	20240926	175200	60999025	1681	1681	1681	1681	0
157	20240926	175100	60999025	1681	1681	1681	1681	0
158	20240926	175000	60999025	1681	1681	1681	1681	0
159	20240926	174900	60999025	1681	1681	1681	1681	0
160	20240926	174800	60999025	1681	1681	1681	1681	0
161	20240926	174700	60999025	1681	1681	1681	1681	0
162	20240926	174600	60999025	1681	1681	1681	1681	0
163	20240926	174500	60999025	1681	1681	1681	1681	0
164	20240926	174400	60999025	1681	1681	1681	1681	0
165	20240926	174300	60999025	1681	1681	1681	1681	0
166	20240926	174200	60999025	1681	1681	1681	1681	0
167	20240926	174100	60999025	1681	1681	1681	1681	0
168	20240926	174000	60999025	1681	1681	1681	1681	0
169	20240926	173900	60999025	1681	1681	1681	1681	0
170	20240926	173800	60999025	1681	1681	1681	1681	0
171	20240926	173700	60999025	1681	1681	1681	1681	0
172	20240926	173600	60999025	1681	1681	1681	1681	0
173	20240926	173500	60999025	1681	1681	1681	1681	0
174	20240926	173400	60999025	1681	1681	1681	1681	0
175	20240926	173300	60999025	1681	1681	1681	1681	0
176	20240926	173200	60999025	1681	1681	1681	1681	0
177	20240926	173100	60999025	1681	1681	1681	1681	0
178	20240926	173000	60999025	1681	1681	1681	1681	0
179	20240926	172900	60999025	1681	1681	1681	1681	0
180	20240926	172800	60999025	1681	1681	1681	1681	0
181	20240926	172700	60999025	1681	1681	1681	1681	0
182	20240926	172600	60999025	1681	1681	1681	1681	310
183	20240926	172500	60999025	1681	1681	1681	1681	0
184	20240926	172400	60999025	1681	1681	1681	1681	0
185	20240926	172300	60999025	1681	1681	1681	1681	0
186	20240926	172200	60999025	1681	1681	1681	1681	0
187	20240926	172100	60999025	1681	1681	1681	1681	0
188	20240926	172000	60999025	1681	1681	1681	1681	0
189	20240926	171900	60999025	1681	1681	1681	1681	0
190	20240926	171800	60999025	1681	1681	1681	1681	0
191	20240926	171700	60999025	1681	1681	1681	1681	0
192	20240926	171600	60999025	1681	1681	1681	1681	0
193	20240926	171500	60999025	1681	1681	1681	1681	0
194	20240926	171400	60999025	1681	1681	1681	1681	0
195	20240926	171300	60999025	1681	1681	1681	1681	0
196	20240926	171200	60999025	1681	1681	1681	1681	0
197	20240926	171100	60999025	1681	1681	1681	1681	0
198	20240926	171000	60999025	1681	1681	1681	1681	0
199	20240926	170900	60999025	1681	1681	1681	1681	0
200	20240926	170800	60999025	1681	1681	1681	1681	0
201	20240926	170700	60999025	1681	1681	1681	1681	0
202	20240926	170600	60999025	1681	1681	1681	1681	0
203	20240926	170500	60999025	1681	1681	1681	1681	0
204	20240926	170400	60999025	1681	1681	1681	1681	0
205	20240926	170300	60999025	1681	1681	1681	1681	0
206	20240926	170200	60999025	1681	1681	1681	1681	0
207	20240926	170100	60999025	1681	1681	1681	1681	0
208	20240926	170000	60999025	1681	1681	1681	1681	0
209	20240926	165900	60999025	1681	1681	1681	1681	0
210	20240926	165800	60999025	1681	1681	1681	1681	0
211	20240926	165700	60999025	1681	1681	1681	1681	0
212	20240926	165600	60999025	1681	1681	1681	1681	310
213	20240926	165500	60999025	1681	1681	1681	1681	0
214	20240926	165400	60999025	1681	1681	1681	1681	0
215	20240926	165300	60999025	1681	1681	1681	1681	0
216	20240926	165200	60999025	1681	1681	1681	1681	0
217	20240926	165100	60999025	1681	1681	1681	1681	0
218	20240926	165000	60999025	1681	1681	1681	1681	0
219	20240926	164900	60999025	1681	1681	1681	1681	0
220	20240926	164800	60999025	1681	1681	1681	1681	0
221	20240926	164700	60999025	1681	1681	1681	1681	0
222	20240926	164600	60999025	1681	1681	1681	1681	0
223	20240926	164500	60999025	1681	1681	1681	1681	0
224	20240926	164400	60999025	1681	1681	1681	1681	0
225	20240926	164300	60999025	1681	1681	1681	1681	0
226	20240926	164200	60999025	1681	1681	1681	1681	0
227	20240926	164100	60999025	1681	1681	1681	1681	0
228	20240926	164000	60999025	1681	1681	1681	1681	0
229	20240926	163900	60999025	1681	1681	1681	1681	0
230	20240926	163800	60999025	1681	1681	1681	1681	0
231	20240926	163700	60999025	1681	1681	1681	1681	0
232	20240926	163600	60999025	1681	1681	1681	1681	0
233	20240926	163500	60999025	1681	1681	1681	1681	0
234	20240926	163400	60999025	1681	1681	1681	1681	0
235	20240926	163300	60999025	1681	1681	1681	1681	0
236	20240926	163200	60999025	1681	1681	1681	1681	0
237	20240926	163100	60999025	1681	1681	1681	1681	0
238	20240926	163000	60999025	1681	1681	1681	1681	0
239	20240926	162900	60999025	1681	1681	1681	1681	0
240	20240926	162800	60999025	1681	1681	1681	1681	0
241	20240926	162700	60999025	1681	1681	1681	1681	0
242	20240926	162600	60999025	1681	1681	1681	1681	310
243	20240926	162500	60999025	1681	1681	1681	1681	0
244	20240926	162400	60999025	1681	1681	1681	1681	0
245	20240926	162300	60999025	1681	1681	1681	1681	0
246	20240926	162200	60999025	1681	1681	1681	1681	0
247	20240926	162100	60999025	1681	1681	1681	1681	0
248	20240926	162000	60999025	1681	1681	1681	1681	0
249	20240926	161900	60999025	1681	1681	1681	1681	0
250	20240926	161800	60999025	1681	1681	1681	1681	0
251	20240926	161700	60999025	1681	1681	1681	1681	0
252	20240926	161600	60999025	1681	1681	1681	1681	0
253	20240926	161500	60999025	1681	1681	1681	1681	0
254	20240926	161400	60999025	1681	1681	1681	1681	0
255	20240926	161300	60999025	1681	1681	1681	1681	0
256	20240926	161200	60999025	1681	1681	1681	1681	0
257	20240926	161100	60999025	1681	1681	1681	1681	0
258	20240926	161000	60999025	1681	1681	1681	1681	0
259	20240926	160900	60999025	1681	1681	1681	1681	0
260	20240926	160800	60999025	1681	1681	1681	1681	0
261	20240926	160700	60999025	1681	1681	1681	1681	0
262	20240926	160600	60999025	1681	1681	1681	1681	0
263	20240926	160500	60999025	1681	1681	1681	1681	0
264	20240926	160400	60999025	1681	1681	1681	1681	0
265	20240926	160300	60999025	1681	1681	1681	1681	0
266	20240926	160200	60999025	1681	1681	1681	1681	0
267	20240926	160100	60999025	1681	1681	1681	1681	0
268	20240926	160000	60999025	1681	1681	1681	1681	0
269	20240926	155900	60999025	1681	1681	1681	1681	0
270	20240926	155800	60999025	1681	1681	1681	1681	0
271	20240926	155700	60999025	1681	1681	1681	1681	0
272	20240926	155600	60999025	1681	1681	1681	1681	310
273	20240926	155500	60999025	1681	1681	1681	1681	0
274	20240926	155400	60999025	1681	1681	1681	1681	0
275	20240926	155300	60999025	1681	1681	1681	1681	0
276	20240926	155200	60999025	1681	1681	1681	1681	0
277	20240926	155100	60999025	1681	1681	1681	1681	0
278	20240926	155000	60999025	1681	1681	1681	1681	0
279	20240926	154900	60999025	1681	1681	1681	1681	0
280	20240926	154800	60999025	1681	1681	1681	1681	0
281	20240926	154700	60999025	1681	1681	1681	1681	0
282	20240926	154600	60999025	1681	1681	1681	1681	0
283	20240926	154500	60999025	1681	1681	1681	1681	0
284	20240926	154400	60999025	1681	1681	1681	1681	0
285	20240926	154300	60999025	1681	1681	1681	1681	0
286	20240926	154200	60999025	1681	1681	1681	1681	0
287	20240926	154100	60999025	1681	1681	1681	1681	0
288	20240926	154000	60999025	1681	1681	1681	1681	0
289	20240926	153900	60999025	1681	1681	1681	1681	0
290	20240926	153800	60999025	1681	1681	1681	1681	0
291	20240926	153700	60999025	1681	1681	1681	1681	0
292	20240926	153600	60999025	1681	1681	1681	1681	0
293	20240926	153500	60999025	1681	1681	1681	1681	0
294	20240926	153400	60999025	1681	1681	1681	1681	0
295	20240926	153300	60999025	1681	1681	1681	1681	0
296	20240926	153200	60999025	1681	1681	1681	1681	0
297	20240926	153100	60999025	1681	1681	1681	1681	0
298	20240926	153000	60999025	1681	1681	1681	1681	310
299	20240926	152900	60477915	1671	1671	1671	1671	0
300	20240926	152800	60477915	1671	1671	1671	1671	0
301	20240926	152700	60477915	1671	1671	1671	1671	0
302	20240926	152600	60477915	1671	1671	1671	1671	0
303	20240926	152500	60477915	1671	1671	1671	1671	0
304	20240926	152400	60477915	1671	1671	1671	1671	0
305	20240926	152300	60477915	1671	1671	1671	1671	0
306	20240926	152200	60477915	1671	1671	1671	1671	0
307	20240926	152100	60477915	1671	1671	1671	1671	0
308	20240926	152000	60477915	1671	1671	1671	1671	0
309	20240926	151900	60477915	1671	1671	1671	1671	1126
310	20240926	151800	58596369	1671	1671	1671	1671	2
311	20240926	151700	58593027	1669	1669	1669	1669	60
312	20240926	151600	58492887	1671	1671	1671	1671	2770
313	20240926	151500	53864217	1671	1671	1671	1671	4459
314	20240926	151400	46413228	1671	1671	1671	1671	0
315	20240926	151300	46413228	1671	1671	1671	1671	1030
316	20240926	151200	44692098	1671	1671	1671	1671	101
317	20240926	151100	44523327	1669	1669	1669	1669	0
318	20240926	151000	44523327	1669	1669	1669	1669	0
319	20240926	150900	44523327	1669	1671	1671	1669	213
320	20240926	150800	44167619	1671	1671	1671	1671	105
321	20240926	150700	43992164	1671	1671	1671	1671	621
322	20240926	150600	42954473	1671	1673	1673	1671	4911
323	20240926	150500	34746586	1684	1684	1684	1684	2
324	20240926	150400	34743218	1673	1673	1673	1673	0
325	20240926	150300	34743218	1673	1684	1684	1673	22
326	20240926	150200	34706390	1684	1675	1684	1673	4300
327	20240926	150100	27478169	1684	1684	1684	1684	0
328	20240926	150000	27478169	1684	1684	1684	1684	5
329	20240926	145900	27469749	1684	1684	1684	1684	0
330	20240926	145800	27469749	1684	1675	1684	1675	2
331	20240926	145700	27466390	1675	1681	1681	1675	250
332	20240926	145600	27046698	1687	1687	1687	1687	0
333	20240926	145500	27046698	1687	1687	1687	1687	0
334	20240926	145400	27046698	1687	1687	1687	1687	0
335	20240926	145300	27046698	1687	1687	1687	1687	0
336	20240926	145200	27046698	1687	1687	1687	1687	0
337	20240926	145100	27046698	1687	1687	1687	1687	0
338	20240926	145000	27046698	1687	1687	1687	1687	0
339	20240926	144900	27046698	1687	1687	1687	1687	0
340	20240926	144800	27046698	1687	1687	1687	1687	0
341	20240926	144700	27046698	1687	1687	1687	1687	0
342	20240926	144600	27046698	1687	1687	1687	1687	0
343	20240926	144500	27046698	1687	1687	1687	1687	0
344	20240926	144400	27046698	1687	1687	1687	1687	0
345	20240926	144300	27046698	1687	1687	1687	1687	0
346	20240926	144200	27046698	1687	1687	1687	1687	0
347	20240926	144100	27046698	1687	1687	1687	1687	0
348	20240926	144000	27046698	1687	1687	1687	1687	0
349	20240926	143900	27046698	1687	1687	1687	1687	0
350	20240926	143800	27046698	1687	1687	1687	1687	0
351	20240926	143700	27046698	1687	1687	1687	1687	0
352	20240926	143600	27046698	1687	1687	1687	1687	0
353	20240926	143500	27046698	1687	1687	1687	1687	20
354	20240926	143400	27012958	1687	1687	1687	1687	0
355	20240926	143300	27012958	1687	1687	1687	1687	0
356	20240926	143200	27012958	1687	1687	1687	1687	0
357	20240926	143100	27012958	1687	1675	1687	1675	1604
358	20240926	143000	24315798	1676	1676	1676	1676	131
359	20240926	142900	24096242	1676	1676	1676	1676	1
360	20240926	142800	24094566	1676	1676	1676	1676	0
361	20240926	142700	24094566	1676	1676	1676	1676	0
362	20240926	142600	24094566	1676	1676	1676	1676	0
363	20240926	142500	24094566	1676	1677	1677	1676	490
364	20240926	142400	23273268	1677	1677	1677	1677	0
365	20240926	142300	23273268	1677	1677	1677	1677	0
366	20240926	142200	23273268	1677	1677	1677	1677	0
367	20240926	142100	23273268	1677	1677	1677	1677	0
368	20240926	142000	23273268	1677	1677	1677	1677	0
369	20240926	141900	23273268	1677	1677	1677	1677	0
370	20240926	141800	23273268	1677	1677	1677	1677	0
371	20240926	141700	23273268	1677	1677	1677	1677	0
372	20240926	141600	23273268	1677	1677	1677	1677	0
373	20240926	141500	23273268	1677	1677	1677	1677	0
374	20240926	141400	23273268	1677	1677	1677	1677	0
375	20240926	141300	23273268	1677	1679	1679	1677	601
376	20240926	141200	22265321	1687	1687	1687	1687	400
377	20240926	141100	21590521	1687	1687	1687	1687	0
378	20240926	141000	21590521	1687	1687	1687	1687	10
379	20240926	140900	21573651	1678	1678	1678	1678	0
380	20240926	140800	21573651	1678	1678	1678	1678	0
381	20240926	140700	21573651	1678	1678	1678	1678	0
382	20240926	140600	21573651	1678	1678	1678	1678	0
383	20240926	140500	21573651	1678	1678	1678	1678	0
384	20240926	140400	21573651	1678	1678	1678	1678	0
385	20240926	140300	21573651	1678	1678	1678	1678	227
386	20240926	140200	21192745	1679	1679	1679	1679	605
387	20240926	140100	20176950	1686	1686	1686	1686	0
388	20240926	140000	20176950	1686	1686	1686	1686	0
389	20240926	135900	20176950	1686	1686	1686	1686	0
390	20240926	135800	20176950	1686	1686	1686	1686	124
391	20240926	135700	19967886	1685	1685	1685	1685	0
392	20240926	135600	19967886	1685	1685	1685	1685	0
393	20240926	135500	19967886	1685	1685	1685	1685	8
394	20240926	135400	19954406	1685	1685	1685	1685	200
395	20240926	135300	19617406	1677	1677	1677	1677	0
396	20240926	135200	19617406	1677	1677	1677	1677	0
397	20240926	135100	19617406	1677	1677	1677	1677	0
398	20240926	135000	19617406	1677	1677	1677	1677	0
399	20240926	134900	19617406	1677	1677	1677	1677	0
400	20240926	134800	19617406	1677	1677	1677	1677	0
401	20240926	134700	19617406	1677	1677	1677	1677	0
402	20240926	134600	19617406	1677	1677	1677	1677	0
403	20240926	134500	19617406	1677	1677	1677	1677	0
404	20240926	134400	19617406	1677	1677	1677	1677	0
405	20240926	134300	19617406	1677	1677	1677	1677	0
406	20240926	134200	19617406	1677	1677	1677	1677	0
407	20240926	134100	19617406	1677	1677	1677	1677	0
408	20240926	134000	19617406	1677	1677	1677	1677	0
409	20240926	133900	19617406	1677	1677	1677	1677	0
410	20240926	133800	19617406	1677	1677	1677	1677	0
411	20240926	133700	19617406	1677	1677	1677	1677	0
412	20240926	133600	19617406	1677	1677	1677	1677	0
413	20240926	133500	19617406	1677	1677	1677	1677	0
414	20240926	133400	19617406	1677	1677	1677	1677	0
415	20240926	133300	19617406	1677	1685	1685	1677	254
416	20240926	133200	19189608	1684	1684	1684	1684	0
417	20240926	133100	19189608	1684	1683	1684	1683	10
418	20240926	133000	19172773	1676	1676	1676	1676	0
419	20240926	132900	19172773	1676	1676	1676	1676	0
420	20240926	132800	19172773	1676	1676	1676	1676	0
421	20240926	132700	19172773	1676	1676	1676	1676	0
422	20240926	132600	19172773	1676	1676	1676	1676	0
423	20240926	132500	19172773	1676	1676	1676	1676	0
424	20240926	132400	19172773	1676	1676	1676	1676	0
425	20240926	132300	19172773	1676	1676	1676	1676	0
426	20240926	132200	19172773	1676	1676	1676	1676	0
427	20240926	132100	19172773	1676	1679	1679	1676	100
428	20240926	132000	19004997	1678	1678	1678	1678	0
429	20240926	131900	19004997	1678	1678	1678	1678	0
430	20240926	131800	19004997	1678	1679	1679	1678	88
431	20240926	131700	18857253	1679	1679	1679	1679	0
432	20240926	131600	18857253	1679	1679	1679	1679	1
433	20240926	131500	18855574	1684	1684	1684	1684	0
434	20240926	131400	18855574	1684	1684	1684	1684	0
435	20240926	131300	18855574	1684	1684	1684	1684	0
436	20240926	131200	18855574	1684	1684	1684	1684	0
437	20240926	131100	18855574	1684	1684	1684	1684	0
438	20240926	131000	18855574	1684	1684	1684	1684	3
439	20240926	130900	18850522	1684	1684	1684	1684	0
440	20240926	130800	18850522	1684	1684	1684	1684	0
441	20240926	130700	18850522	1684	1684	1684	1684	0
442	20240926	130600	18850522	1684	1684	1684	1684	0
443	20240926	130500	18850522	1684	1684	1684	1684	0
444	20240926	130400	18850522	1684	1684	1684	1684	9
445	20240926	130300	18835366	1684	1684	1684	1684	0
446	20240926	130200	18835366	1684	1684	1684	1684	0
447	20240926	130100	18835366	1684	1684	1684	1684	0
448	20240926	130000	18835366	1684	1684	1684	1684	1
449	20240926	125900	18833682	1685	1685	1685	1685	0
450	20240926	125800	18833682	1685	1685	1685	1685	0
451	20240926	125700	18833682	1685	1685	1685	1685	0
452	20240926	125600	18833682	1685	1685	1685	1685	0
453	20240926	125500	18833682	1685	1685	1685	1685	0
454	20240926	125400	18833682	1685	1685	1685	1685	0
455	20240926	125300	18833682	1685	1685	1685	1685	0
456	20240926	125200	18833682	1685	1685	1685	1685	0
457	20240926	125100	18833682	1685	1685	1685	1685	0
458	20240926	125000	18833682	1685	1685	1685	1685	0
459	20240926	124900	18833682	1685	1685	1685	1685	0
460	20240926	124800	18833682	1685	1685	1685	1685	0
461	20240926	124700	18833682	1685	1685	1685	1685	0
462	20240926	124600	18833682	1685	1685	1685	1685	0
463	20240926	124500	18833682	1685	1685	1685	1685	0
464	20240926	124400	18833682	1685	1685	1685	1685	0
465	20240926	124300	18833682	1685	1685	1685	1685	0
466	20240926	124200	18833682	1685	1685	1685	1685	0
467	20240926	124100	18833682	1685	1685	1685	1685	0
468	20240926	124000	18833682	1685	1685	1685	1685	0
469	20240926	123900	18833682	1685	1685	1685	1685	0
470	20240926	123800	18833682	1685	1685	1685	1685	0
471	20240926	123700	18833682	1685	1685	1685	1685	0
472	20240926	123600	18833682	1685	1685	1685	1685	0
473	20240926	123500	18833682	1685	1685	1685	1685	0
474	20240926	123400	18833682	1685	1685	1685	1685	0
475	20240926	123300	18833682	1685	1685	1685	1685	0
476	20240926	123200	18833682	1685	1685	1685	1685	0
477	20240926	123100	18833682	1685	1685	1685	1685	0
478	20240926	123000	18833682	1685	1685	1685	1685	0
479	20240926	122900	18833682	1685	1685	1685	1685	350
480	20240926	122800	18243932	1676	1676	1676	1676	0
481	20240926	122700	18243932	1676	1676	1676	1676	0
482	20240926	122600	18243932	1676	1677	1677	1676	104
483	20240926	122500	18069624	1677	1677	1677	1677	0
484	20240926	122400	18069624	1677	1677	1677	1677	0
485	20240926	122300	18069624	1677	1677	1677	1677	0
486	20240926	122200	18069624	1677	1677	1677	1677	0
487	20240926	122100	18069624	1677	1677	1677	1677	0
488	20240926	122000	18069624	1677	1677	1677	1677	0
489	20240926	121900	18069624	1677	1677	1677	1677	150
490	20240926	121800	17818074	1685	1685	1685	1685	594
491	20240926	121700	16817184	1685	1685	1685	1685	0
492	20240926	121600	16817184	1685	1685	1685	1685	300
493	20240926	121500	16311684	1685	1685	1685	1685	0
494	20240926	121400	16311684	1685	1685	1685	1685	0
495	20240926	121300	16311684	1685	1685	1685	1685	0
496	20240926	121200	16311684	1685	1680	1685	1680	6
497	20240926	121100	16301589	1677	1678	1678	1677	248
498	20240926	121000	15885692	1676	1677	1677	1676	500
499	20240926	120900	15047392	1685	1685	1685	1685	0
500	20240926	120800	15047392	1685	1685	1685	1685	0
501	20240926	120700	15047392	1685	1684	1685	1684	700
502	20240926	120600	13868069	1684	1684	1684	1684	0
503	20240926	120500	13868069	1684	1684	1684	1684	0
504	20240926	120400	13868069	1684	1684	1684	1684	0
505	20240926	120300	13868069	1684	1684	1684	1684	0
506	20240926	120200	13868069	1684	1684	1684	1684	0
507	20240926	120100	13868069	1684	1684	1684	1684	0
508	20240926	120000	13868069	1684	1684	1684	1684	0
509	20240926	115900	13868069	1684	1684	1684	1684	0
510	20240926	115800	13868069	1684	1684	1684	1684	0
511	20240926	115700	13868069	1684	1684	1684	1684	0
512	20240926	115600	13868069	1684	1684	1684	1684	0
513	20240926	115500	13868069	1684	1684	1684	1684	0
514	20240926	115400	13868069	1684	1684	1684	1684	0
515	20240926	115300	13868069	1684	1684	1684	1684	0
516	20240926	115200	13868069	1684	1684	1684	1684	0
517	20240926	115100	13868069	1684	1684	1684	1684	0
518	20240926	115000	13868069	1684	1684	1684	1684	0
519	20240926	114900	13868069	1684	1684	1684	1684	0
520	20240926	114800	13868069	1684	1684	1684	1684	700
521	20240926	114700	12689269	1684	1684	1684	1684	0
522	20240926	114600	12689269	1684	1684	1684	1684	1
523	20240926	114500	12687585	1676	1676	1676	1676	0
524	20240926	114400	12687585	1676	1676	1676	1676	2
525	20240926	114300	12684233	1676	1676	1676	1676	1
526	20240926	114200	12682557	1675	1675	1675	1675	0
527	20240926	114100	12682557	1675	1675	1675	1675	0
528	20240926	114000	12682557	1675	1675	1675	1675	0
529	20240926	113900	12682557	1675	1675	1675	1675	0
530	20240926	113800	12682557	1675	1675	1675	1675	0
531	20240926	113700	12682557	1675	1675	1675	1675	0
532	20240926	113600	12682557	1675	1675	1675	1675	0
533	20240926	113500	12682557	1675	1675	1675	1675	0
534	20240926	113400	12682557	1675	1675	1675	1675	0
535	20240926	113300	12682557	1675	1675	1675	1675	0
536	20240926	113200	12682557	1675	1675	1675	1675	0
537	20240926	113100	12682557	1675	1675	1675	1675	0
538	20240926	113000	12682557	1675	1675	1675	1675	10
539	20240926	112900	12665807	1686	1686	1686	1686	0
540	20240926	112800	12665807	1686	1686	1686	1686	0
541	20240926	112700	12665807	1686	1686	1686	1686	0
542	20240926	112600	12665807	1686	1686	1686	1686	0
543	20240926	112500	12665807	1686	1686	1686	1686	50
544	20240926	112400	12581507	1686	1686	1686	1686	0
545	20240926	112300	12581507	1686	1686	1686	1686	0
546	20240926	112200	12581507	1686	1686	1686	1686	50
547	20240926	112100	12497207	1686	1686	1686	1686	72
548	20240926	112000	12375815	1686	1686	1686	1686	0
549	20240926	111900	12375815	1686	1686	1686	1686	0
550	20240926	111800	12375815	1686	1686	1686	1686	0
551	20240926	111700	12375815	1686	1686	1686	1686	0
552	20240926	111600	12375815	1686	1686	1686	1686	0
553	20240926	111500	12375815	1686	1686	1686	1686	0
554	20240926	111400	12375815	1686	1686	1686	1686	0
555	20240926	111300	12375815	1686	1686	1686	1686	0
556	20240926	111200	12375815	1686	1686	1686	1686	0
557	20240926	111100	12375815	1686	1686	1686	1686	0
558	20240926	111000	12375815	1686	1686	1686	1686	0
559	20240926	110900	12375815	1686	1686	1686	1686	0
560	20240926	110800	12375815	1686	1686	1686	1686	0
561	20240926	110700	12375815	1686	1686	1686	1686	0
562	20240926	110600	12375815	1686	1686	1686	1686	0
563	20240926	110500	12375815	1686	1686	1686	1686	0
564	20240926	110400	12375815	1686	1686	1686	1686	0
565	20240926	110300	12375815	1686	1686	1686	1686	0
566	20240926	110200	12375815	1686	1686	1686	1686	0
567	20240926	110100	12375815	1686	1686	1686	1686	0
568	20240926	110000	12375815	1686	1686	1686	1686	22
569	20240926	105900	12338723	1686	1686	1686	1686	0
570	20240926	105800	12338723	1686	1686	1686	1686	0
571	20240926	105700	12338723	1686	1686	1686	1686	0
572	20240926	105600	12338723	1686	1686	1686	1686	0
573	20240926	105500	12338723	1686	1686	1686	1686	1
574	20240926	105400	12337037	1686	1686	1686	1686	0
575	20240926	105300	12337037	1686	1686	1686	1686	0
576	20240926	105200	12337037	1686	1686	1686	1686	0
577	20240926	105100	12337037	1686	1686	1686	1686	1
578	20240926	105000	12335351	1670	1670	1670	1670	0
579	20240926	104900	12335351	1670	1687	1687	1670	449
580	20240926	104800	11577905	1687	1687	1687	1687	0
581	20240926	104700	11577905	1687	1687	1687	1687	0
582	20240926	104600	11577905	1687	1687	1687	1687	0
583	20240926	104500	11577905	1687	1687	1687	1687	0
584	20240926	104400	11577905	1687	1687	1687	1687	0
585	20240926	104300	11577905	1687	1687	1687	1687	1
586	20240926	104200	11576218	1687	1687	1687	1687	1
587	20240926	104100	11574531	1669	1669	1669	1669	0
588	20240926	104000	11574531	1669	1669	1669	1669	0
589	20240926	103900	11574531	1669	1669	1669	1669	0
590	20240926	103800	11574531	1669	1671	1671	1669	227
591	20240926	103700	11195462	1670	1670	1670	1670	0
592	20240926	103600	11195462	1670	1670	1670	1670	0
593	20240926	103500	11195462	1670	1670	1670	1670	0
594	20240926	103400	11195462	1670	1670	1670	1670	0
595	20240926	103300	11195462	1670	1670	1670	1670	0
596	20240926	103200	11195462	1670	1670	1670	1670	0
597	20240926	103100	11195462	1670	1670	1670	1670	0
598	20240926	103000	11195462	1670	1670	1670	1670	0
599	20240926	102900	11195462	1670	1670	1670	1670	0
600	20240926	102800	11195462	1670	1670	1670	1670	0
601	20240926	102700	11195462	1670	1670	1670	1670	61
602	20240926	102600	11093592	1670	1670	1670	1670	0
603	20240926	102500	11093592	1670	1670	1670	1670	0
604	20240926	102400	11093592	1670	1670	1670	1670	2
605	20240926	102300	11090252	1668	1668	1668	1668	0
606	20240926	102200	11090252	1668	1677	1677	1668	2066
607	20240926	102100	7633219	1677	1677	1677	1677	0
608	20240926	102000	7633219	1677	1677	1677	1677	0
609	20240926	101900	7633219	1677	1677	1677	1677	0
610	20240926	101800	7633219	1677	1677	1677	1677	0
611	20240926	101700	7633219	1677	1678	1678	1677	31
612	20240926	101600	7581216	1677	1677	1677	1677	0
613	20240926	101500	7581216	1677	1677	1677	1677	0
614	20240926	101400	7581216	1677	1677	1677	1677	0
615	20240926	101300	7581216	1677	1677	1677	1677	0
616	20240926	101200	7581216	1677	1677	1677	1677	0
617	20240926	101100	7581216	1677	1677	1677	1677	0
618	20240926	101000	7581216	1677	1677	1677	1677	0
619	20240926	100900	7581216	1677	1677	1677	1677	0
620	20240926	100800	7581216	1677	1681	1681	1677	1331
621	20240926	100700	5348894	1691	1691	1691	1691	0
622	20240926	100600	5348894	1691	1691	1691	1691	0
623	20240926	100500	5348894	1691	1691	1691	1691	0
624	20240926	100400	5348894	1691	1691	1691	1691	3
625	20240926	100300	5343821	1690	1690	1690	1690	1
626	20240926	100200	5342131	1690	1690	1690	1690	0
627	20240926	100100	5342131	1690	1690	1690	1690	1
628	20240926	100000	5340441	1691	1691	1691	1691	0
629	20240926	095900	5340441	1691	1691	1691	1691	0
630	20240926	095800	5340441	1691	1691	1691	1691	0
631	20240926	095700	5340441	1691	1691	1691	1691	0
632	20240926	095600	5340441	1691	1691	1691	1691	80
633	20240926	095500	5205161	1680	1680	1680	1680	0
634	20240926	095400	5205161	1680	1680	1680	1680	0
635	20240926	095300	5205161	1680	1680	1680	1680	0
636	20240926	095200	5205161	1680	1680	1685	1680	1121
637	20240926	095100	3321856	1690	1690	1690	1690	0
638	20240926	095000	3321856	1690	1690	1690	1690	55
639	20240926	094900	3228906	1690	1690	1690	1690	145
640	20240926	094800	2983856	1691	1691	1691	1691	0
641	20240926	094700	2983856	1691	1691	1691	1691	0
642	20240926	094600	2983856	1691	1691	1691	1691	0
643	20240926	094500	2983856	1691	1691	1691	1691	264
644	20240926	094400	2537432	1691	1691	1691	1691	0
645	20240926	094300	2537432	1691	1691	1691	1691	0
646	20240926	094200	2537432	1691	1691	1691	1691	0
647	20240926	094100	2537432	1691	1691	1691	1691	0
648	20240926	094000	2537432	1691	1690	1691	1690	16
649	20240926	093900	2510383	1679	1679	1679	1679	0
650	20240926	093800	2510383	1679	1679	1679	1679	7
651	20240926	093700	2498630	1678	1678	1678	1678	0
652	20240926	093600	2498630	1678	1678	1678	1678	0
653	20240926	093500	2498630	1678	1678	1678	1678	4
654	20240926	093400	2491918	1692	1692	1692	1692	65
655	20240926	093300	2381938	1691	1691	1691	1691	10
656	20240926	093200	2365028	1694	1694	1694	1694	0
657	20240926	093100	2365028	1694	1694	1694	1694	0
658	20240926	093000	2365028	1694	1694	1694	1694	0
659	20240926	092900	2365028	1694	1694	1694	1694	0
660	20240926	092800	2365028	1694	1694	1694	1694	0
661	20240926	092700	2365028	1694	1694	1694	1694	0
662	20240926	092600	2365028	1694	1689	1694	1689	34
663	20240926	092500	2307459	1694	1694	1694	1694	0
664	20240926	092400	2307459	1694	1694	1694	1694	0
665	20240926	092300	2307459	1694	1694	1694	1694	2
666	20240926	092200	2304071	1694	1694	1694	1694	0
667	20240926	092100	2304071	1694	1694	1694	1694	10
668	20240926	092000	2287131	1700	1700	1700	1700	0
669	20240926	091900	2287131	1700	1700	1700	1700	0
670	20240926	091800	2287131	1700	1700	1700	1700	0
671	20240926	091700	2287131	1700	1700	1700	1700	0
672	20240926	091600	2287131	1700	1700	1700	1700	0
673	20240926	091500	2287131	1700	1700	1700	1700	0
674	20240926	091400	2287131	1700	1700	1700	1700	0
675	20240926	091300	2287131	1700	1700	1700	1700	0
676	20240926	091200	2287131	1700	1700	1700	1700	0
677	20240926	091100	2287131	1700	1699	1700	1699	500
678	20240926	091000	1437212	1700	1700	1700	1700	0
679	20240926	090900	1437212	1700	1700	1700	1700	1
680	20240926	090800	1435512	1677	1677	1677	1677	800
681	20240926	090700	93912	1677	1677	1677	1677	0
682	20240926	090600	93912	1677	1677	1677	1677	0
683	20240926	090500	93912	1677	1677	1677	1677	0
684	20240926	090400	93912	1677	1677	1677	1677	50
685	20240926	090300	10062	1677	1677	1677	1677	0
686	20240926	090200	10062	1677	1677	1677	1677	0
687	20240926	090100	10062	1677	1677	1677	1677	0
688	20240926	090000	10062	1677	1677	1677	1677	6