KissMeData/286750/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210500	91102016	1877	1877	1877	1877	35
3	20240925	210400	91102016	1877	1877	1877	1877	0
4	20240925	210300	91102016	1877	1877	1877	1877	0
5	20240925	210200	91102016	1877	1877	1877	1877	0
6	20240925	210100	91102016	1877	1877	1877	1877	0
7	20240925	210000	91102016	1877	1877	1877	1877	0
8	20240925	205900	91102016	1877	1877	1877	1877	0
9	20240925	205800	91102016	1877	1877	1877	1877	0
10	20240925	205700	91102016	1877	1877	1877	1877	0
11	20240925	205600	91102016	1877	1877	1877	1877	0
12	20240925	205500	91102016	1877	1877	1877	1877	0
13	20240925	205400	91102016	1877	1877	1877	1877	0
14	20240925	205300	91102016	1877	1877	1877	1877	0
15	20240925	205200	91102016	1877	1877	1877	1877	0
16	20240925	205100	91102016	1877	1877	1877	1877	0
17	20240925	205000	91102016	1877	1877	1877	1877	0
18	20240925	204900	91102016	1877	1877	1877	1877	0
19	20240925	204800	91102016	1877	1877	1877	1877	0
20	20240925	204700	91102016	1877	1877	1877	1877	0
21	20240925	204600	91102016	1877	1877	1877	1877	0
22	20240925	204500	91102016	1877	1877	1877	1877	0
23	20240925	204400	91102016	1877	1877	1877	1877	0
24	20240925	204300	91102016	1877	1877	1877	1877	0
25	20240925	204200	91102016	1877	1877	1877	1877	0
26	20240925	204100	91102016	1877	1877	1877	1877	0
27	20240925	204000	91102016	1877	1877	1877	1877	0
28	20240925	203900	91102016	1877	1877	1877	1877	0
29	20240925	203800	91102016	1877	1877	1877	1877	0
30	20240925	203700	91102016	1877	1877	1877	1877	0
31	20240925	203600	91102016	1877	1877	1877	1877	0
32	20240925	203500	91102016	1877	1877	1877	1877	35
33	20240925	203400	91102016	1877	1877	1877	1877	0
34	20240925	203300	91102016	1877	1877	1877	1877	0
35	20240925	203200	91102016	1877	1877	1877	1877	0
36	20240925	203100	91102016	1877	1877	1877	1877	0
37	20240925	203000	91102016	1877	1877	1877	1877	0
38	20240925	202900	91102016	1877	1877	1877	1877	0
39	20240925	202800	91102016	1877	1877	1877	1877	0
40	20240925	202700	91102016	1877	1877	1877	1877	0
41	20240925	202600	91102016	1877	1877	1877	1877	0
42	20240925	202500	91102016	1877	1877	1877	1877	0
43	20240925	202400	91102016	1877	1877	1877	1877	0
44	20240925	202300	91102016	1877	1877	1877	1877	0
45	20240925	202200	91102016	1877	1877	1877	1877	0
46	20240925	202100	91102016	1877	1877	1877	1877	0
47	20240925	202000	91102016	1877	1877	1877	1877	0
48	20240925	201900	91102016	1877	1877	1877	1877	0
49	20240925	201800	91102016	1877	1877	1877	1877	0
50	20240925	201700	91102016	1877	1877	1877	1877	0
51	20240925	201600	91102016	1877	1877	1877	1877	0
52	20240925	201500	91102016	1877	1877	1877	1877	0
53	20240925	201400	91102016	1877	1877	1877	1877	0
54	20240925	201300	91102016	1877	1877	1877	1877	0
55	20240925	201200	91102016	1877	1877	1877	1877	0
56	20240925	201100	91102016	1877	1877	1877	1877	0
57	20240925	201000	91102016	1877	1877	1877	1877	0
58	20240925	200900	91102016	1877	1877	1877	1877	0
59	20240925	200800	91102016	1877	1877	1877	1877	0
60	20240925	200700	91102016	1877	1877	1877	1877	0
61	20240925	200600	91102016	1877	1877	1877	1877	0
62	20240925	200500	91102016	1877	1877	1877	1877	35
63	20240925	200400	91102016	1877	1877	1877	1877	0
64	20240925	200300	91102016	1877	1877	1877	1877	0
65	20240925	200200	91102016	1877	1877	1877	1877	0
66	20240925	200100	91102016	1877	1877	1877	1877	0
67	20240925	200000	91102016	1877	1877	1877	1877	0
68	20240925	195900	91102016	1877	1877	1877	1877	0
69	20240925	195800	91102016	1877	1877	1877	1877	0
70	20240925	195700	91102016	1877	1877	1877	1877	0
71	20240925	195600	91102016	1877	1877	1877	1877	0
72	20240925	195500	91102016	1877	1877	1877	1877	0
73	20240925	195400	91102016	1877	1877	1877	1877	0
74	20240925	195300	91102016	1877	1877	1877	1877	0
75	20240925	195200	91102016	1877	1877	1877	1877	0
76	20240925	195100	91102016	1877	1877	1877	1877	0
77	20240925	195000	91102016	1877	1877	1877	1877	0
78	20240925	194900	91102016	1877	1877	1877	1877	0
79	20240925	194800	91102016	1877	1877	1877	1877	0
80	20240925	194700	91102016	1877	1877	1877	1877	0
81	20240925	194600	91102016	1877	1877	1877	1877	0
82	20240925	194500	91102016	1877	1877	1877	1877	0
83	20240925	194400	91102016	1877	1877	1877	1877	0
84	20240925	194300	91102016	1877	1877	1877	1877	0
85	20240925	194200	91102016	1877	1877	1877	1877	0
86	20240925	194100	91102016	1877	1877	1877	1877	0
87	20240925	194000	91102016	1877	1877	1877	1877	0
88	20240925	193900	91102016	1877	1877	1877	1877	0
89	20240925	193800	91102016	1877	1877	1877	1877	0
90	20240925	193700	91102016	1877	1877	1877	1877	0
91	20240925	193600	91102016	1877	1877	1877	1877	0
92	20240925	193500	91102016	1877	1877	1877	1877	35
93	20240925	193400	91102016	1877	1877	1877	1877	0
94	20240925	193300	91102016	1877	1877	1877	1877	0
95	20240925	193200	91102016	1877	1877	1877	1877	0
96	20240925	193100	91102016	1877	1877	1877	1877	0
97	20240925	193000	91102016	1877	1877	1877	1877	0
98	20240925	192900	91102016	1877	1877	1877	1877	0
99	20240925	192800	91102016	1877	1877	1877	1877	0
100	20240925	192700	91102016	1877	1877	1877	1877	0
101	20240925	192600	91102016	1877	1877	1877	1877	0
102	20240925	192500	91102016	1877	1877	1877	1877	0
103	20240925	192400	91102016	1877	1877	1877	1877	0
104	20240925	192300	91102016	1877	1877	1877	1877	0
105	20240925	192200	91102016	1877	1877	1877	1877	0
106	20240925	192100	91102016	1877	1877	1877	1877	0
107	20240925	192000	91102016	1877	1877	1877	1877	0
108	20240925	191900	91102016	1877	1877	1877	1877	0
109	20240925	191800	91102016	1877	1877	1877	1877	0
110	20240925	191700	91102016	1877	1877	1877	1877	0
111	20240925	191600	91102016	1877	1877	1877	1877	0
112	20240925	191500	91102016	1877	1877	1877	1877	0
113	20240925	191400	91102016	1877	1877	1877	1877	0
114	20240925	191300	91102016	1877	1877	1877	1877	0
115	20240925	191200	91102016	1877	1877	1877	1877	0
116	20240925	191100	91102016	1877	1877	1877	1877	0
117	20240925	191000	91102016	1877	1877	1877	1877	0
118	20240925	190900	91102016	1877	1877	1877	1877	0
119	20240925	190800	91102016	1877	1877	1877	1877	0
120	20240925	190700	91102016	1877	1877	1877	1877	0
121	20240925	190600	91102016	1877	1877	1877	1877	0
122	20240925	190500	91102016	1877	1877	1877	1877	35
123	20240925	190400	91102016	1877	1877	1877	1877	0
124	20240925	190300	91102016	1877	1877	1877	1877	0
125	20240925	190200	91102016	1877	1877	1877	1877	0
126	20240925	190100	91102016	1877	1877	1877	1877	0
127	20240925	190000	91102016	1877	1877	1877	1877	0
128	20240925	185900	91102016	1877	1877	1877	1877	0
129	20240925	185800	91102016	1877	1877	1877	1877	0
130	20240925	185700	91102016	1877	1877	1877	1877	0
131	20240925	185600	91102016	1877	1877	1877	1877	0
132	20240925	185500	91102016	1877	1877	1877	1877	0
133	20240925	185400	91102016	1877	1877	1877	1877	0
134	20240925	185300	91102016	1877	1877	1877	1877	0
135	20240925	185200	91102016	1877	1877	1877	1877	0
136	20240925	185100	91102016	1877	1877	1877	1877	0
137	20240925	185000	91102016	1877	1877	1877	1877	0
138	20240925	184900	91102016	1877	1877	1877	1877	0
139	20240925	184800	91102016	1877	1877	1877	1877	0
140	20240925	184700	91102016	1877	1877	1877	1877	0
141	20240925	184600	91102016	1877	1877	1877	1877	0
142	20240925	184500	91102016	1877	1877	1877	1877	0
143	20240925	184400	91102016	1877	1877	1877	1877	0
144	20240925	184300	91102016	1877	1877	1877	1877	0
145	20240925	184200	91102016	1877	1877	1877	1877	0
146	20240925	184100	91102016	1877	1877	1877	1877	0
147	20240925	184000	91102016	1877	1877	1877	1877	0
148	20240925	183900	91102016	1877	1877	1877	1877	0
149	20240925	183800	91102016	1877	1877	1877	1877	0
150	20240925	183700	91102016	1877	1877	1877	1877	0
151	20240925	183600	91102016	1877	1877	1877	1877	0
152	20240925	183500	91102016	1877	1877	1877	1877	35
153	20240925	183400	91102016	1877	1877	1877	1877	0
154	20240925	183300	91102016	1877	1877	1877	1877	0
155	20240925	183200	91102016	1877	1877	1877	1877	0
156	20240925	183100	91102016	1877	1877	1877	1877	0
157	20240925	183000	91102016	1877	1877	1877	1877	0
158	20240925	182900	91102016	1877	1877	1877	1877	0
159	20240925	182800	91102016	1877	1877	1877	1877	0
160	20240925	182700	91102016	1877	1877	1877	1877	0
161	20240925	182600	91102016	1877	1877	1877	1877	0
162	20240925	182500	91102016	1877	1877	1877	1877	0
163	20240925	182400	91102016	1877	1877	1877	1877	0
164	20240925	182300	91102016	1877	1877	1877	1877	0
165	20240925	182200	91102016	1877	1877	1877	1877	0
166	20240925	182100	91102016	1877	1877	1877	1877	0
167	20240925	182000	91102016	1877	1877	1877	1877	0
168	20240925	181900	91102016	1877	1877	1877	1877	0
169	20240925	181800	91102016	1877	1877	1877	1877	0
170	20240925	181700	91102016	1877	1877	1877	1877	0
171	20240925	181600	91102016	1877	1877	1877	1877	0
172	20240925	181500	91102016	1877	1877	1877	1877	0
173	20240925	181400	91102016	1877	1877	1877	1877	0
174	20240925	181300	91102016	1877	1877	1877	1877	0
175	20240925	181200	91102016	1877	1877	1877	1877	0
176	20240925	181100	91102016	1877	1877	1877	1877	0
177	20240925	181000	91102016	1877	1877	1877	1877	0
178	20240925	180900	91102016	1877	1877	1877	1877	0
179	20240925	180800	91102016	1877	1877	1877	1877	0
180	20240925	180700	91102016	1877	1877	1877	1877	0
181	20240925	180600	91102016	1877	1877	1877	1877	0
182	20240925	180500	91102016	1877	1877	1877	1877	35
183	20240925	180400	91102016	1877	1877	1877	1877	0
184	20240925	180300	91102016	1877	1877	1877	1877	0
185	20240925	180200	91102016	1877	1877	1877	1877	0
186	20240925	180100	91102016	1877	1877	1877	1877	0
187	20240925	180000	91102016	1877	1877	1877	1877	0
188	20240925	175900	91102016	1877	1877	1877	1877	0
189	20240925	175800	91102016	1877	1877	1877	1877	0
190	20240925	175700	91102016	1877	1877	1877	1877	0
191	20240925	175600	91102016	1877	1877	1877	1877	0
192	20240925	175500	91102016	1877	1877	1877	1877	0
193	20240925	175400	91102016	1877	1877	1877	1877	0
194	20240925	175300	91102016	1877	1877	1877	1877	0
195	20240925	175200	91102016	1877	1877	1877	1877	0
196	20240925	175100	91102016	1877	1877	1877	1877	0
197	20240925	175000	91102016	1877	1877	1877	1877	0
198	20240925	174900	91102016	1877	1877	1877	1877	0
199	20240925	174800	91102016	1877	1877	1877	1877	0
200	20240925	174700	91102016	1877	1877	1877	1877	0
201	20240925	174600	91102016	1877	1877	1877	1877	0
202	20240925	174500	91102016	1877	1877	1877	1877	0
203	20240925	174400	91102016	1877	1877	1877	1877	0
204	20240925	174300	91102016	1877	1877	1877	1877	0
205	20240925	174200	91102016	1877	1877	1877	1877	0
206	20240925	174100	91102016	1877	1877	1877	1877	0
207	20240925	174000	91102016	1877	1877	1877	1877	0
208	20240925	173900	91102016	1877	1877	1877	1877	0
209	20240925	173800	91102016	1877	1877	1877	1877	0
210	20240925	173700	91102016	1877	1877	1877	1877	0
211	20240925	173600	91102016	1877	1877	1877	1877	0
212	20240925	173500	91102016	1877	1877	1877	1877	35
213	20240925	173400	91102016	1877	1877	1877	1877	0
214	20240925	173300	91102016	1877	1877	1877	1877	0
215	20240925	173200	91102016	1877	1877	1877	1877	0
216	20240925	173100	91102016	1877	1877	1877	1877	0
217	20240925	173000	91102016	1877	1877	1877	1877	0
218	20240925	172900	91102016	1877	1877	1877	1877	0
219	20240925	172800	91102016	1877	1877	1877	1877	0
220	20240925	172700	91102016	1877	1877	1877	1877	0
221	20240925	172600	91102016	1877	1877	1877	1877	0
222	20240925	172500	91102016	1877	1877	1877	1877	0
223	20240925	172400	91102016	1877	1877	1877	1877	0
224	20240925	172300	91102016	1877	1877	1877	1877	0
225	20240925	172200	91102016	1877	1877	1877	1877	0
226	20240925	172100	91102016	1877	1877	1877	1877	0
227	20240925	172000	91102016	1877	1877	1877	1877	0
228	20240925	171900	91102016	1877	1877	1877	1877	0
229	20240925	171800	91102016	1877	1877	1877	1877	0
230	20240925	171700	91102016	1877	1877	1877	1877	0
231	20240925	171600	91102016	1877	1877	1877	1877	0
232	20240925	171500	91102016	1877	1877	1877	1877	0
233	20240925	171400	91102016	1877	1877	1877	1877	0
234	20240925	171300	91102016	1877	1877	1877	1877	0
235	20240925	171200	91102016	1877	1877	1877	1877	0
236	20240925	171100	91102016	1877	1877	1877	1877	0
237	20240925	171000	91102016	1877	1877	1877	1877	0
238	20240925	170900	91102016	1877	1877	1877	1877	0
239	20240925	170800	91102016	1877	1877	1877	1877	0
240	20240925	170700	91102016	1877	1877	1877	1877	0
241	20240925	170600	91102016	1877	1877	1877	1877	0
242	20240925	170500	91102016	1877	1877	1877	1877	35
243	20240925	170400	91102016	1877	1877	1877	1877	0
244	20240925	170300	91102016	1877	1877	1877	1877	0
245	20240925	170200	91102016	1877	1877	1877	1877	0
246	20240925	170100	91102016	1877	1877	1877	1877	0
247	20240925	170000	91102016	1877	1877	1877	1877	0
248	20240925	165900	91102016	1877	1877	1877	1877	0
249	20240925	165800	91102016	1877	1877	1877	1877	0
250	20240925	165700	91102016	1877	1877	1877	1877	0
251	20240925	165600	91102016	1877	1877	1877	1877	0
252	20240925	165500	91102016	1877	1877	1877	1877	0
253	20240925	165400	91102016	1877	1877	1877	1877	0
254	20240925	165300	91102016	1877	1877	1877	1877	0
255	20240925	165200	91102016	1877	1877	1877	1877	0
256	20240925	165100	91102016	1877	1877	1877	1877	0
257	20240925	165000	91102016	1877	1877	1877	1877	0
258	20240925	164900	91102016	1877	1877	1877	1877	0
259	20240925	164800	91102016	1877	1877	1877	1877	0
260	20240925	164700	91102016	1877	1877	1877	1877	0
261	20240925	164600	91102016	1877	1877	1877	1877	0
262	20240925	164500	91102016	1877	1877	1877	1877	0
263	20240925	164400	91102016	1877	1877	1877	1877	0
264	20240925	164300	91102016	1877	1877	1877	1877	0
265	20240925	164200	91102016	1877	1877	1877	1877	0
266	20240925	164100	91102016	1877	1877	1877	1877	0
267	20240925	164000	91102016	1877	1877	1877	1877	0
268	20240925	163900	91102016	1877	1877	1877	1877	0
269	20240925	163800	91102016	1877	1877	1877	1877	0
270	20240925	163700	91102016	1877	1877	1877	1877	0
271	20240925	163600	91102016	1877	1877	1877	1877	0
272	20240925	163500	91102016	1877	1877	1877	1877	35
273	20240925	163400	91102016	1877	1877	1877	1877	0
274	20240925	163300	91102016	1877	1877	1877	1877	0
275	20240925	163200	91102016	1877	1877	1877	1877	0
276	20240925	163100	91102016	1877	1877	1877	1877	0
277	20240925	163000	91102016	1877	1877	1877	1877	0
278	20240925	162900	91102016	1877	1877	1877	1877	0
279	20240925	162800	91102016	1877	1877	1877	1877	0
280	20240925	162700	91102016	1877	1877	1877	1877	0
281	20240925	162600	91102016	1877	1877	1877	1877	0
282	20240925	162500	91102016	1877	1877	1877	1877	0
283	20240925	162400	91102016	1877	1877	1877	1877	0
284	20240925	162300	91102016	1877	1877	1877	1877	0
285	20240925	162200	91102016	1877	1877	1877	1877	0
286	20240925	162100	91102016	1877	1877	1877	1877	0
287	20240925	162000	91102016	1877	1877	1877	1877	0
288	20240925	161900	91102016	1877	1877	1877	1877	0
289	20240925	161800	91102016	1877	1877	1877	1877	0
290	20240925	161700	91102016	1877	1877	1877	1877	0
291	20240925	161600	91102016	1877	1877	1877	1877	0
292	20240925	161500	91102016	1877	1877	1877	1877	0
293	20240925	161400	91102016	1877	1877	1877	1877	0
294	20240925	161300	91102016	1877	1877	1877	1877	0
295	20240925	161200	91102016	1877	1877	1877	1877	0
296	20240925	161100	91102016	1877	1877	1877	1877	0
297	20240925	161000	91102016	1877	1877	1877	1877	0
298	20240925	160900	91102016	1877	1877	1877	1877	0
299	20240925	160800	91102016	1877	1877	1877	1877	0
300	20240925	160700	91102016	1877	1877	1877	1877	0
301	20240925	160600	91102016	1877	1877	1877	1877	0
302	20240925	160500	91102016	1877	1877	1877	1877	35
303	20240925	160400	91102016	1877	1877	1877	1877	0
304	20240925	160300	91102016	1877	1877	1877	1877	0
305	20240925	160200	91102016	1877	1877	1877	1877	0
306	20240925	160100	91102016	1877	1877	1877	1877	0
307	20240925	160000	91102016	1877	1877	1877	1877	0
308	20240925	155900	91102016	1877	1877	1877	1877	0
309	20240925	155800	91102016	1877	1877	1877	1877	0
310	20240925	155700	91102016	1877	1877	1877	1877	0
311	20240925	155600	91102016	1877	1877	1877	1877	0
312	20240925	155500	91102016	1877	1877	1877	1877	0
313	20240925	155400	91102016	1877	1877	1877	1877	0
314	20240925	155300	91102016	1877	1877	1877	1877	0
315	20240925	155200	91102016	1877	1877	1877	1877	0
316	20240925	155100	91102016	1877	1877	1877	1877	0
317	20240925	155000	91102016	1877	1877	1877	1877	0
318	20240925	154900	91102016	1877	1877	1877	1877	0
319	20240925	154800	91102016	1877	1877	1877	1877	0
320	20240925	154700	91102016	1877	1877	1877	1877	0
321	20240925	154600	91102016	1877	1877	1877	1877	0
322	20240925	154500	91102016	1877	1877	1877	1877	0
323	20240925	154400	91102016	1877	1877	1877	1877	0
324	20240925	154300	91102016	1877	1877	1877	1877	0
325	20240925	154200	91102016	1877	1877	1877	1877	0
326	20240925	154100	91102016	1877	1877	1877	1877	0
327	20240925	154000	91102016	1877	1877	1877	1877	0
328	20240925	153900	91102016	1877	1877	1877	1877	0
329	20240925	153800	91102016	1877	1877	1877	1877	0
330	20240925	153700	91102016	1877	1877	1877	1877	0
331	20240925	153600	91102016	1877	1877	1877	1877	0
332	20240925	153500	91102016	1877	1877	1877	1877	35
333	20240925	153400	91102016	1877	1877	1877	1877	0
334	20240925	153300	91102016	1877	1877	1877	1877	0
335	20240925	153200	91102016	1877	1877	1877	1877	0
336	20240925	153100	91102016	1877	1877	1877	1877	0
337	20240925	153000	91102016	1877	1877	1877	1877	35
338	20240925	152900	91036321	1875	1875	1875	1875	0
339	20240925	152800	91036321	1875	1875	1875	1875	0
340	20240925	152700	91036321	1875	1875	1875	1875	0
341	20240925	152600	91036321	1875	1875	1875	1875	0
342	20240925	152500	91036321	1875	1875	1875	1875	0
343	20240925	152400	91036321	1875	1875	1875	1875	0
344	20240925	152300	91036321	1875	1875	1875	1875	0
345	20240925	152200	91036321	1875	1875	1875	1875	0
346	20240925	152100	91036321	1875	1875	1875	1875	0
347	20240925	152000	91036321	1875	1875	1875	1875	0
348	20240925	151900	91036321	1875	1873	1875	1873	25
349	20240925	151800	90989466	1862	1862	1862	1862	0
350	20240925	151700	90989466	1862	1862	1862	1862	16
351	20240925	151600	90959674	1862	1864	1864	1862	1000
352	20240925	151500	89095760	1874	1874	1874	1874	0
353	20240925	151400	89095760	1874	1874	1874	1874	0
354	20240925	151300	89095760	1874	1874	1874	1874	0
355	20240925	151200	89095760	1874	1874	1874	1874	3
356	20240925	151100	89090138	1874	1874	1874	1874	0
357	20240925	151000	89090138	1874	1874	1874	1874	0
358	20240925	150900	89090138	1874	1874	1874	1874	0
359	20240925	150800	89090138	1874	1873	1874	1864	45
360	20240925	150700	89006239	1873	1873	1873	1873	0
361	20240925	150600	89006239	1873	1873	1873	1873	0
362	20240925	150500	89006239	1873	1873	1873	1873	0
363	20240925	150400	89006239	1873	1873	1873	1873	1
364	20240925	150300	89004366	1865	1865	1865	1865	0
365	20240925	150200	89004366	1865	1865	1865	1865	0
366	20240925	150100	89004366	1865	1865	1865	1865	0
367	20240925	150000	89004366	1865	1865	1865	1865	0
368	20240925	145900	89004366	1865	1865	1865	1865	0
369	20240925	145800	89004366	1865	1865	1865	1865	0
370	20240925	145700	89004366	1865	1865	1865	1865	0
371	20240925	145600	89004366	1865	1865	1865	1865	20
372	20240925	145500	88967066	1879	1879	1879	1879	0
373	20240925	145400	88967066	1879	1879	1879	1879	0
374	20240925	145300	88967066	1879	1879	1879	1879	0
375	20240925	145200	88967066	1879	1879	1879	1879	0
376	20240925	145100	88967066	1879	1879	1879	1879	0
377	20240925	145000	88967066	1879	1879	1879	1879	0
378	20240925	144900	88967066	1879	1879	1879	1879	5
379	20240925	144800	88957671	1884	1884	1884	1884	0
380	20240925	144700	88957671	1884	1884	1884	1884	0
381	20240925	144600	88957671	1884	1884	1884	1884	0
382	20240925	144500	88957671	1884	1884	1884	1884	0
383	20240925	144400	88957671	1884	1884	1884	1884	0
384	20240925	144300	88957671	1884	1884	1884	1884	0
385	20240925	144200	88957671	1884	1884	1884	1884	0
386	20240925	144100	88957671	1884	1884	1884	1884	0
387	20240925	144000	88957671	1884	1884	1884	1884	0
388	20240925	143900	88957671	1884	1884	1884	1884	0
389	20240925	143800	88957671	1884	1884	1884	1884	0
390	20240925	143700	88957671	1884	1867	1884	1867	55
391	20240925	143600	88854886	1867	1867	1867	1858	151
392	20240925	143500	88572978	1867	1865	1867	1865	199
393	20240925	143400	88201654	1865	1864	1865	1864	6
394	20240925	143300	88190469	1856	1856	1856	1856	0
395	20240925	143200	88190469	1856	1856	1856	1856	0
396	20240925	143100	88190469	1856	1861	1861	1856	2750
397	20240925	143000	83077931	1861	1861	1861	1861	0
398	20240925	142900	83077931	1861	1861	1861	1861	0
399	20240925	142800	83077931	1861	1861	1861	1861	0
400	20240925	142700	83077931	1861	1861	1861	1861	0
401	20240925	142600	83077931	1861	1861	1861	1861	0
402	20240925	142500	83077931	1861	1862	1862	1861	500
403	20240925	142400	82147423	1864	1864	1864	1864	0
404	20240925	142300	82147423	1864	1864	1864	1864	1
405	20240925	142200	82145559	1863	1863	1863	1863	1
406	20240925	142100	82143696	1862	1862	1862	1862	0
407	20240925	142000	82143696	1862	1862	1862	1862	0
408	20240925	141900	82143696	1862	1862	1862	1862	0
409	20240925	141800	82143696	1862	1862	1862	1862	0
410	20240925	141700	82143696	1862	1862	1862	1862	0
411	20240925	141600	82143696	1862	1862	1862	1862	0
412	20240925	141500	82143696	1862	1862	1862	1862	0
413	20240925	141400	82143696	1862	1862	1862	1862	0
414	20240925	141300	82143696	1862	1862	1862	1862	0
415	20240925	141200	82143696	1862	1862	1862	1862	0
416	20240925	141100	82143696	1862	1862	1862	1862	0
417	20240925	141000	82143696	1862	1862	1862	1862	0
418	20240925	140900	82143696	1862	1862	1862	1862	0
419	20240925	140800	82143696	1862	1862	1862	1862	0
420	20240925	140700	82143696	1862	1862	1862	1862	0
421	20240925	140600	82143696	1862	1862	1862	1862	0
422	20240925	140500	82143696	1862	1862	1862	1862	0
423	20240925	140400	82143696	1862	1862	1862	1862	0
424	20240925	140300	82143696	1862	1862	1862	1862	0
425	20240925	140200	82143696	1862	1862	1862	1862	0
426	20240925	140100	82143696	1862	1862	1862	1862	0
427	20240925	140000	82143696	1862	1862	1862	1862	1000
428	20240925	135900	80281696	1862	1862	1862	1862	0
429	20240925	135800	80281696	1862	1862	1862	1862	0
430	20240925	135700	80281696	1862	1862	1862	1862	0
431	20240925	135600	80281696	1862	1862	1862	1862	0
432	20240925	135500	80281696	1862	1862	1862	1862	0
433	20240925	135400	80281696	1862	1862	1862	1862	0
434	20240925	135300	80281696	1862	1862	1862	1862	0
435	20240925	135200	80281696	1862	1862	1862	1862	1
436	20240925	135100	80279834	1862	1862	1862	1862	97
437	20240925	135000	80099220	1861	1861	1861	1861	0
438	20240925	134900	80099220	1861	1861	1861	1861	0
439	20240925	134800	80099220	1861	1861	1861	1861	0
440	20240925	134700	80099220	1861	1861	1861	1861	0
441	20240925	134600	80099220	1861	1861	1861	1861	1
442	20240925	134500	80097359	1862	1862	1862	1862	0
443	20240925	134400	80097359	1862	1862	1862	1862	0
444	20240925	134300	80097359	1862	1862	1862	1862	0
445	20240925	134200	80097359	1862	1862	1862	1862	0
446	20240925	134100	80097359	1862	1861	1862	1861	25
447	20240925	134000	80050832	1862	1862	1862	1862	0
448	20240925	133900	80050832	1862	1862	1862	1862	1
449	20240925	133800	80048970	1862	1862	1862	1862	1
450	20240925	133700	80047108	1867	1867	1867	1867	0
451	20240925	133600	80047108	1867	1867	1867	1867	0
452	20240925	133500	80047108	1867	1867	1867	1867	0
453	20240925	133400	80047108	1867	1867	1867	1867	0
454	20240925	133300	80047108	1867	1867	1867	1867	0
455	20240925	133200	80047108	1867	1867	1867	1867	0
456	20240925	133100	80047108	1867	1867	1867	1867	0
457	20240925	133000	80047108	1867	1867	1867	1867	0
458	20240925	132900	80047108	1867	1867	1867	1867	0
459	20240925	132800	80047108	1867	1867	1867	1867	0
460	20240925	132700	80047108	1867	1867	1867	1867	0
461	20240925	132600	80047108	1867	1867	1867	1867	0
462	20240925	132500	80047108	1867	1867	1867	1867	0
463	20240925	132400	80047108	1867	1867	1867	1867	0
464	20240925	132300	80047108	1867	1867	1867	1867	0
465	20240925	132200	80047108	1867	1867	1867	1867	1
466	20240925	132100	80045241	1855	1855	1855	1855	0
467	20240925	132000	80045241	1855	1855	1855	1855	0
468	20240925	131900	80045241	1855	1855	1855	1855	0
469	20240925	131800	80045241	1855	1855	1855	1855	0
470	20240925	131700	80045241	1855	1855	1855	1855	0
471	20240925	131600	80045241	1855	1855	1855	1855	0
472	20240925	131500	80045241	1855	1855	1855	1855	0
473	20240925	131400	80045241	1855	1855	1855	1855	0
474	20240925	131300	80045241	1855	1855	1855	1855	0
475	20240925	131200	80045241	1855	1860	1860	1854	530
476	20240925	131100	79061231	1860	1860	1860	1860	0
477	20240925	131000	79061231	1860	1860	1860	1860	0
478	20240925	130900	79061231	1860	1860	1860	1860	0
479	20240925	130800	79061231	1860	1860	1860	1860	0
480	20240925	130700	79061231	1860	1860	1860	1860	0
481	20240925	130600	79061231	1860	1860	1860	1860	0
482	20240925	130500	79061231	1860	1860	1860	1860	0
483	20240925	130400	79061231	1860	1860	1860	1860	0
484	20240925	130300	79061231	1860	1864	1864	1860	5000
485	20240925	130200	69755996	1860	1860	1860	1860	0
486	20240925	130100	69755996	1860	1860	1860	1860	0
487	20240925	130000	69755996	1860	1860	1860	1860	0
488	20240925	125900	69755996	1860	1860	1860	1860	0
489	20240925	125800	69755996	1860	1860	1860	1860	0
490	20240925	125700	69755996	1860	1860	1860	1860	0
491	20240925	125600	69755996	1860	1860	1860	1860	0
492	20240925	125500	69755996	1860	1860	1860	1860	0
493	20240925	125400	69755996	1860	1860	1860	1860	0
494	20240925	125300	69755996	1860	1860	1860	1860	0
495	20240925	125200	69755996	1860	1860	1860	1860	0
496	20240925	125100	69755996	1860	1860	1860	1860	0
497	20240925	125000	69755996	1860	1860	1860	1860	0
498	20240925	124900	69755996	1860	1860	1860	1860	0
499	20240925	124800	69755996	1860	1860	1860	1860	0
500	20240925	124700	69755996	1860	1860	1860	1860	0
501	20240925	124600	69755996	1860	1860	1860	1860	0
502	20240925	124500	69755996	1860	1860	1860	1860	0
503	20240925	124400	69755996	1860	1860	1860	1860	0
504	20240925	124300	69755996	1860	1860	1860	1860	0
505	20240925	124200	69755996	1860	1860	1860	1860	0
506	20240925	124100	69755996	1860	1860	1860	1860	0
507	20240925	124000	69755996	1860	1860	1860	1860	0
508	20240925	123900	69755996	1860	1860	1860	1860	0
509	20240925	123800	69755996	1860	1860	1860	1860	0
510	20240925	123700	69755996	1860	1860	1860	1860	0
511	20240925	123600	69755996	1860	1860	1860	1860	0
512	20240925	123500	69755996	1860	1860	1860	1860	0
513	20240925	123400	69755996	1860	1868	1868	1860	1500
514	20240925	123300	66960855	1868	1868	1868	1868	0
515	20240925	123200	66960855	1868	1868	1868	1868	0
516	20240925	123100	66960855	1868	1868	1868	1868	0
517	20240925	123000	66960855	1868	1868	1868	1868	477
518	20240925	122900	66069819	1868	1868	1868	1868	0
519	20240925	122800	66069819	1868	1868	1868	1868	0
520	20240925	122700	66069819	1868	1868	1868	1868	0
521	20240925	122600	66069819	1868	1868	1868	1868	0
522	20240925	122500	66069819	1868	1868	1868	1868	0
523	20240925	122400	66069819	1868	1868	1868	1868	0
524	20240925	122300	66069819	1868	1870	1870	1868	2000
525	20240925	122200	62331107	1865	1865	1865	1865	0
526	20240925	122100	62331107	1865	1865	1865	1865	0
527	20240925	122000	62331107	1865	1865	1865	1865	0
528	20240925	121900	62331107	1865	1865	1865	1865	0
529	20240925	121800	62331107	1865	1865	1865	1865	0
530	20240925	121700	62331107	1865	1865	1865	1865	0
531	20240925	121600	62331107	1865	1865	1865	1865	0
532	20240925	121500	62331107	1865	1865	1865	1865	0
533	20240925	121400	62331107	1865	1865	1865	1865	0
534	20240925	121300	62331107	1865	1865	1865	1865	0
535	20240925	121200	62331107	1865	1865	1865	1865	0
536	20240925	121100	62331107	1865	1865	1865	1865	0
537	20240925	121000	62331107	1865	1869	1869	1865	1000
538	20240925	120900	60464276	1869	1869	1869	1869	0
539	20240925	120800	60464276	1869	1869	1869	1869	4
540	20240925	120700	60456800	1869	1869	1869	1869	0
541	20240925	120600	60456800	1869	1869	1869	1869	0
542	20240925	120500	60456800	1869	1869	1869	1869	0
543	20240925	120400	60456800	1869	1869	1869	1869	75
544	20240925	120300	60316625	1869	1869	1869	1869	0
545	20240925	120200	60316625	1869	1869	1869	1869	0
546	20240925	120100	60316625	1869	1869	1869	1869	630
547	20240925	120000	59139155	1877	1870	1877	1870	610
548	20240925	115900	57997475	1870	1872	1872	1870	2900
549	20240925	115800	52573110	1880	1880	1880	1880	0
550	20240925	115700	52573110	1880	1880	1880	1880	0
551	20240925	115600	52573110	1880	1880	1880	1880	0
552	20240925	115500	52573110	1880	1880	1880	1880	0
553	20240925	115400	52573110	1880	1880	1880	1880	1000
554	20240925	115300	50693110	1885	1885	1885	1885	0
555	20240925	115200	50693110	1885	1885	1885	1885	0
556	20240925	115100	50693110	1885	1885	1885	1885	0
557	20240925	115000	50693110	1885	1885	1885	1885	0
558	20240925	114900	50693110	1885	1885	1885	1885	0
559	20240925	114800	50693110	1885	1885	1885	1885	0
560	20240925	114700	50693110	1885	1885	1885	1885	0
561	20240925	114600	50693110	1885	1885	1885	1885	1
562	20240925	114500	50691225	1884	1884	1884	1884	0
563	20240925	114400	50691225	1884	1884	1884	1884	0
564	20240925	114300	50691225	1884	1884	1884	1884	0
565	20240925	114200	50691225	1884	1884	1884	1884	562
566	20240925	114100	49632417	1880	1880	1880	1880	5
567	20240925	114000	49623017	1875	1875	1875	1875	0
568	20240925	113900	49623017	1875	1871	1875	1871	10
569	20240925	113800	49604287	1870	1870	1870	1870	0
570	20240925	113700	49604287	1870	1870	1870	1870	0
571	20240925	113600	49604287	1870	1870	1870	1870	97
572	20240925	113500	49422897	1870	1870	1870	1870	181
573	20240925	113400	49084427	1870	1870	1870	1870	0
574	20240925	113300	49084427	1870	1883	1883	1870	501
575	20240925	113200	48147544	1870	1870	1870	1870	0
576	20240925	113100	48147544	1870	1872	1872	1870	1336
577	20240925	113000	45648365	1884	1884	1884	1884	0
578	20240925	112900	45648365	1884	1884	1884	1884	0
579	20240925	112800	45648365	1884	1884	1884	1884	0
580	20240925	112700	45648365	1884	1884	1884	1884	0
581	20240925	112600	45648365	1884	1884	1884	1884	0
582	20240925	112500	45648365	1884	1884	1884	1884	3
583	20240925	112400	45642713	1886	1886	1886	1886	0
584	20240925	112300	45642713	1886	1886	1886	1886	0
585	20240925	112200	45642713	1886	1886	1886	1886	0
586	20240925	112100	45642713	1886	1886	1886	1886	0
587	20240925	112000	45642713	1886	1886	1886	1886	0
588	20240925	111900	45642713	1886	1886	1886	1886	0
589	20240925	111800	45642713	1886	1886	1886	1886	0
590	20240925	111700	45642713	1886	1886	1886	1886	0
591	20240925	111600	45642713	1886	1886	1886	1886	0
592	20240925	111500	45642713	1886	1886	1886	1886	0
593	20240925	111400	45642713	1886	1886	1886	1886	0
594	20240925	111300	45642713	1886	1886	1886	1886	0
595	20240925	111200	45642713	1886	1886	1886	1886	0
596	20240925	111100	45642713	1886	1886	1886	1886	0
597	20240925	111000	45642713	1886	1886	1886	1886	0
598	20240925	110900	45642713	1886	1886	1886	1886	0
599	20240925	110800	45642713	1886	1886	1886	1886	0
600	20240925	110700	45642713	1886	1881	1886	1881	830
601	20240925	110600	44077977	1883	1883	1883	1883	0
602	20240925	110500	44077977	1883	1883	1883	1883	0
603	20240925	110400	44077977	1883	1883	1883	1883	0
604	20240925	110300	44077977	1883	1883	1883	1883	0
605	20240925	110200	44077977	1883	1883	1883	1883	0
606	20240925	110100	44077977	1883	1883	1883	1883	0
607	20240925	110000	44077977	1883	1883	1883	1883	0
608	20240925	105900	44077977	1883	1883	1883	1883	1
609	20240925	105800	44076094	1870	1872	1872	1870	873
610	20240925	105700	42442884	1886	1886	1886	1886	0
611	20240925	105600	42442884	1886	1886	1886	1886	0
612	20240925	105500	42442884	1886	1886	1886	1886	17
613	20240925	105400	42410822	1885	1883	1885	1883	1011
614	20240925	105300	40505487	1879	1878	1879	1878	348
615	20240925	105200	39851621	1883	1883	1883	1883	0
616	20240925	105100	39851621	1883	1883	1883	1883	0
617	20240925	105000	39851621	1883	1883	1883	1883	0
618	20240925	104900	39851621	1883	1883	1883	1883	0
619	20240925	104800	39851621	1883	1883	1883	1883	0
620	20240925	104700	39851621	1883	1883	1883	1883	0
621	20240925	104600	39851621	1883	1883	1883	1883	0
622	20240925	104500	39851621	1883	1883	1883	1883	0
623	20240925	104400	39851621	1883	1883	1883	1883	1
624	20240925	104300	39849738	1871	1871	1871	1871	200
625	20240925	104200	39475538	1883	1883	1883	1883	0
626	20240925	104100	39475538	1883	1883	1883	1883	0
627	20240925	104000	39475538	1883	1883	1883	1883	0
628	20240925	103900	39475538	1883	1883	1883	1883	0
629	20240925	103800	39475538	1883	1872	1883	1872	51
630	20240925	103700	39380055	1885	1885	1885	1885	0
631	20240925	103600	39380055	1885	1885	1885	1885	0
632	20240925	103500	39380055	1885	1885	1885	1885	0
633	20240925	103400	39380055	1885	1885	1885	1885	0
634	20240925	103300	39380055	1885	1885	1885	1885	0
635	20240925	103200	39380055	1885	1885	1885	1885	0
636	20240925	103100	39380055	1885	1885	1885	1885	0
637	20240925	103000	39380055	1885	1885	1885	1885	0
638	20240925	102900	39380055	1885	1885	1885	1885	0
639	20240925	102800	39380055	1885	1885	1885	1885	0
640	20240925	102700	39380055	1885	1885	1885	1885	0
641	20240925	102600	39380055	1885	1885	1885	1885	0
642	20240925	102500	39380055	1885	1885	1885	1885	0
643	20240925	102400	39380055	1885	1885	1885	1885	0
644	20240925	102300	39380055	1885	1885	1885	1885	0
645	20240925	102200	39380055	1885	1885	1885	1885	0
646	20240925	102100	39380055	1885	1885	1885	1885	0
647	20240925	102000	39380055	1885	1885	1885	1885	0
648	20240925	101900	39380055	1885	1885	1885	1885	0
649	20240925	101800	39380055	1885	1885	1885	1885	0
650	20240925	101700	39380055	1885	1885	1885	1885	0
651	20240925	101600	39380055	1885	1885	1885	1885	1
652	20240925	101500	39378170	1870	1871	1871	1870	1000
653	20240925	101400	37507456	1887	1887	1887	1887	0
654	20240925	101300	37507456	1887	1887	1887	1887	0
655	20240925	101200	37507456	1887	1885	1887	1885	8000
656	20240925	101100	22423760	1885	1885	1885	1885	0
657	20240925	101000	22423760	1885	1880	1885	1880	29
658	20240925	100900	22369231	1880	1880	1880	1880	100
659	20240925	100800	22181231	1880	1880	1880	1880	1
660	20240925	100700	22179351	1880	1880	1880	1880	0
661	20240925	100600	22179351	1880	1880	1880	1880	45
662	20240925	100500	22094751	1880	1880	1880	1880	0
663	20240925	100400	22094751	1880	1880	1880	1880	0
664	20240925	100300	22094751	1880	1880	1880	1880	0
665	20240925	100200	22094751	1880	1882	1882	1880	1500
666	20240925	100100	19274507	1890	1890	1890	1890	1
667	20240925	100000	19272617	1882	1882	1882	1882	0
668	20240925	095900	19272617	1882	1882	1882	1882	0
669	20240925	095800	19272617	1882	1882	1882	1882	0
670	20240925	095700	19272617	1882	1882	1882	1882	5
671	20240925	095600	19263207	1890	1890	1890	1890	0
672	20240925	095500	19263207	1890	1890	1890	1890	0
673	20240925	095400	19263207	1890	1890	1890	1890	0
674	20240925	095300	19263207	1890	1890	1890	1890	0
675	20240925	095200	19263207	1890	1890	1890	1890	0
676	20240925	095100	19263207	1890	1890	1890	1890	0
677	20240925	095000	19263207	1890	1890	1890	1890	0
678	20240925	094900	19263207	1890	1890	1890	1890	1
679	20240925	094800	19261317	1887	1887	1887	1887	0
680	20240925	094700	19261317	1887	1887	1887	1887	1
681	20240925	094600	19259430	1884	1882	1884	1882	1778
682	20240925	094500	15909878	1884	1884	1884	1884	1
683	20240925	094400	15907994	1883	1883	1883	1883	0
684	20240925	094300	15907994	1883	1883	1883	1883	31
685	20240925	094200	15849621	1883	1882	1883	1882	367
686	20240925	094100	15158858	1882	1880	1882	1880	32
687	20240925	094000	15098694	1883	1883	1883	1883	0
688	20240925	093900	15098694	1883	1883	1883	1883	0
689	20240925	093800	15098694	1883	1883	1883	1883	0
690	20240925	093700	15098694	1883	1883	1883	1883	0
691	20240925	093600	15098694	1883	1883	1883	1883	0
692	20240925	093500	15098694	1883	1883	1883	1883	0
693	20240925	093400	15098694	1883	1883	1883	1883	131
694	20240925	093300	14852021	1884	1884	1884	1884	0
695	20240925	093200	14852021	1884	1884	1884	1884	0
696	20240925	093100	14852021	1884	1880	1884	1880	18
697	20240925	093000	14818174	1880	1880	1880	1880	43
698	20240925	092900	14737334	1880	1879	1880	1879	234
699	20240925	092800	14297430	1880	1880	1880	1880	0
700	20240925	092700	14297430	1880	1880	1880	1880	0
701	20240925	092600	14297430	1880	1880	1880	1880	0
702	20240925	092500	14297430	1880	1880	1880	1880	0
703	20240925	092400	14297430	1880	1880	1880	1880	0
704	20240925	092300	14297430	1880	1880	1880	1880	0
705	20240925	092200	14297430	1880	1880	1880	1880	0
706	20240925	092100	14297430	1880	1880	1880	1880	0
707	20240925	092000	14297430	1880	1880	1880	1880	0
708	20240925	091900	14297430	1880	1875	1880	1875	1500
709	20240925	091800	11481020	1875	1875	1875	1875	0
710	20240925	091700	11481020	1875	1875	1875	1875	50
711	20240925	091600	11387270	1875	1873	1875	1873	11
712	20240925	091500	11366665	1875	1875	1875	1875	10
713	20240925	091400	11347915	1877	1877	1877	1877	0
714	20240925	091300	11347915	1877	1877	1877	1877	3
715	20240925	091200	11342284	1880	1870	1880	1870	6000
716	20240925	091100	83779	1874	1874	1874	1874	0
717	20240925	091000	83779	1874	1874	1874	1874	0
718	20240925	090900	83779	1874	1874	1874	1874	0
719	20240925	090800	83779	1874	1864	1874	1864	22
720	20240925	090700	42696	1863	1862	1863	1862	3
721	20240925	090600	37108	1861	1858	1861	1858	4
722	20240925	090500	29670	1857	1854	1857	1854	14
723	20240925	090400	3711	1856	1856	1856	1856	0
724	20240925	090300	3711	1856	1856	1856	1856	0
725	20240925	090200	3711	1856	1856	1856	1856	0
726	20240925	090100	3711	1856	1856	1856	1856	1
727	20240925	090000	1855	1855	1855	1855	1855	1