KissMeData/286750/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210400	150492701	1890	1890	1890	1890	311
3	20240926	210300	150492701	1890	1890	1890	1890	0
4	20240926	210200	150492701	1890	1890	1890	1890	0
5	20240926	210100	150492701	1890	1890	1890	1890	0
6	20240926	210000	150492701	1890	1890	1890	1890	0
7	20240926	205900	150492701	1890	1890	1890	1890	0
8	20240926	205800	150492701	1890	1890	1890	1890	0
9	20240926	205700	150492701	1890	1890	1890	1890	0
10	20240926	205600	150492701	1890	1890	1890	1890	0
11	20240926	205500	150492701	1890	1890	1890	1890	0
12	20240926	205400	150492701	1890	1890	1890	1890	0
13	20240926	205300	150492701	1890	1890	1890	1890	0
14	20240926	205200	150492701	1890	1890	1890	1890	0
15	20240926	205100	150492701	1890	1890	1890	1890	0
16	20240926	205000	150492701	1890	1890	1890	1890	0
17	20240926	204900	150492701	1890	1890	1890	1890	0
18	20240926	204800	150492701	1890	1890	1890	1890	0
19	20240926	204700	150492701	1890	1890	1890	1890	0
20	20240926	204600	150492701	1890	1890	1890	1890	0
21	20240926	204500	150492701	1890	1890	1890	1890	0
22	20240926	204400	150492701	1890	1890	1890	1890	0
23	20240926	204300	150492701	1890	1890	1890	1890	0
24	20240926	204200	150492701	1890	1890	1890	1890	0
25	20240926	204100	150492701	1890	1890	1890	1890	0
26	20240926	204000	150492701	1890	1890	1890	1890	0
27	20240926	203900	150492701	1890	1890	1890	1890	0
28	20240926	203800	150492701	1890	1890	1890	1890	0
29	20240926	203700	150492701	1890	1890	1890	1890	0
30	20240926	203600	150492701	1890	1890	1890	1890	0
31	20240926	203500	150492701	1890	1890	1890	1890	0
32	20240926	203400	150492701	1890	1890	1890	1890	311
33	20240926	203300	150492701	1890	1890	1890	1890	0
34	20240926	203200	150492701	1890	1890	1890	1890	0
35	20240926	203100	150492701	1890	1890	1890	1890	0
36	20240926	203000	150492701	1890	1890	1890	1890	0
37	20240926	202900	150492701	1890	1890	1890	1890	0
38	20240926	202800	150492701	1890	1890	1890	1890	0
39	20240926	202700	150492701	1890	1890	1890	1890	0
40	20240926	202600	150492701	1890	1890	1890	1890	0
41	20240926	202500	150492701	1890	1890	1890	1890	0
42	20240926	202400	150492701	1890	1890	1890	1890	0
43	20240926	202300	150492701	1890	1890	1890	1890	0
44	20240926	202200	150492701	1890	1890	1890	1890	0
45	20240926	202100	150492701	1890	1890	1890	1890	0
46	20240926	202000	150492701	1890	1890	1890	1890	0
47	20240926	201900	150492701	1890	1890	1890	1890	0
48	20240926	201800	150492701	1890	1890	1890	1890	0
49	20240926	201700	150492701	1890	1890	1890	1890	0
50	20240926	201600	150492701	1890	1890	1890	1890	0
51	20240926	201500	150492701	1890	1890	1890	1890	0
52	20240926	201400	150492701	1890	1890	1890	1890	0
53	20240926	201300	150492701	1890	1890	1890	1890	0
54	20240926	201200	150492701	1890	1890	1890	1890	0
55	20240926	201100	150492701	1890	1890	1890	1890	0
56	20240926	201000	150492701	1890	1890	1890	1890	0
57	20240926	200900	150492701	1890	1890	1890	1890	0
58	20240926	200800	150492701	1890	1890	1890	1890	0
59	20240926	200700	150492701	1890	1890	1890	1890	0
60	20240926	200600	150492701	1890	1890	1890	1890	0
61	20240926	200500	150492701	1890	1890	1890	1890	0
62	20240926	200400	150492701	1890	1890	1890	1890	311
63	20240926	200300	150492701	1890	1890	1890	1890	0
64	20240926	200200	150492701	1890	1890	1890	1890	0
65	20240926	200100	150492701	1890	1890	1890	1890	0
66	20240926	200000	150492701	1890	1890	1890	1890	0
67	20240926	195900	150492701	1890	1890	1890	1890	0
68	20240926	195800	150492701	1890	1890	1890	1890	0
69	20240926	195700	150492701	1890	1890	1890	1890	0
70	20240926	195600	150492701	1890	1890	1890	1890	0
71	20240926	195500	150492701	1890	1890	1890	1890	0
72	20240926	195400	150492701	1890	1890	1890	1890	0
73	20240926	195300	150492701	1890	1890	1890	1890	0
74	20240926	195200	150492701	1890	1890	1890	1890	0
75	20240926	195100	150492701	1890	1890	1890	1890	0
76	20240926	195000	150492701	1890	1890	1890	1890	0
77	20240926	194900	150492701	1890	1890	1890	1890	0
78	20240926	194800	150492701	1890	1890	1890	1890	0
79	20240926	194700	150492701	1890	1890	1890	1890	0
80	20240926	194600	150492701	1890	1890	1890	1890	0
81	20240926	194500	150492701	1890	1890	1890	1890	0
82	20240926	194400	150492701	1890	1890	1890	1890	0
83	20240926	194300	150492701	1890	1890	1890	1890	0
84	20240926	194200	150492701	1890	1890	1890	1890	0
85	20240926	194100	150492701	1890	1890	1890	1890	0
86	20240926	194000	150492701	1890	1890	1890	1890	0
87	20240926	193900	150492701	1890	1890	1890	1890	0
88	20240926	193800	150492701	1890	1890	1890	1890	0
89	20240926	193700	150492701	1890	1890	1890	1890	0
90	20240926	193600	150492701	1890	1890	1890	1890	0
91	20240926	193500	150492701	1890	1890	1890	1890	0
92	20240926	193400	150492701	1890	1890	1890	1890	311
93	20240926	193300	150492701	1890	1890	1890	1890	0
94	20240926	193200	150492701	1890	1890	1890	1890	0
95	20240926	193100	150492701	1890	1890	1890	1890	0
96	20240926	193000	150492701	1890	1890	1890	1890	0
97	20240926	192900	150492701	1890	1890	1890	1890	0
98	20240926	192800	150492701	1890	1890	1890	1890	0
99	20240926	192700	150492701	1890	1890	1890	1890	0
100	20240926	192600	150492701	1890	1890	1890	1890	0
101	20240926	192500	150492701	1890	1890	1890	1890	0
102	20240926	192400	150492701	1890	1890	1890	1890	0
103	20240926	192300	150492701	1890	1890	1890	1890	0
104	20240926	192200	150492701	1890	1890	1890	1890	0
105	20240926	192100	150492701	1890	1890	1890	1890	0
106	20240926	192000	150492701	1890	1890	1890	1890	0
107	20240926	191900	150492701	1890	1890	1890	1890	0
108	20240926	191800	150492701	1890	1890	1890	1890	0
109	20240926	191700	150492701	1890	1890	1890	1890	0
110	20240926	191600	150492701	1890	1890	1890	1890	0
111	20240926	191500	150492701	1890	1890	1890	1890	0
112	20240926	191400	150492701	1890	1890	1890	1890	0
113	20240926	191300	150492701	1890	1890	1890	1890	0
114	20240926	191200	150492701	1890	1890	1890	1890	0
115	20240926	191100	150492701	1890	1890	1890	1890	0
116	20240926	191000	150492701	1890	1890	1890	1890	0
117	20240926	190900	150492701	1890	1890	1890	1890	0
118	20240926	190800	150492701	1890	1890	1890	1890	0
119	20240926	190700	150492701	1890	1890	1890	1890	0
120	20240926	190600	150492701	1890	1890	1890	1890	0
121	20240926	190500	150492701	1890	1890	1890	1890	0
122	20240926	190400	150492701	1890	1890	1890	1890	311
123	20240926	190300	150492701	1890	1890	1890	1890	0
124	20240926	190200	150492701	1890	1890	1890	1890	0
125	20240926	190100	150492701	1890	1890	1890	1890	0
126	20240926	190000	150492701	1890	1890	1890	1890	0
127	20240926	185900	150492701	1890	1890	1890	1890	0
128	20240926	185800	150492701	1890	1890	1890	1890	0
129	20240926	185700	150492701	1890	1890	1890	1890	0
130	20240926	185600	150492701	1890	1890	1890	1890	0
131	20240926	185500	150492701	1890	1890	1890	1890	0
132	20240926	185400	150492701	1890	1890	1890	1890	0
133	20240926	185300	150492701	1890	1890	1890	1890	0
134	20240926	185200	150492701	1890	1890	1890	1890	0
135	20240926	185100	150492701	1890	1890	1890	1890	0
136	20240926	185000	150492701	1890	1890	1890	1890	0
137	20240926	184900	150492701	1890	1890	1890	1890	0
138	20240926	184800	150492701	1890	1890	1890	1890	0
139	20240926	184700	150492701	1890	1890	1890	1890	0
140	20240926	184600	150492701	1890	1890	1890	1890	0
141	20240926	184500	150492701	1890	1890	1890	1890	0
142	20240926	184400	150492701	1890	1890	1890	1890	0
143	20240926	184300	150492701	1890	1890	1890	1890	0
144	20240926	184200	150492701	1890	1890	1890	1890	0
145	20240926	184100	150492701	1890	1890	1890	1890	0
146	20240926	184000	150492701	1890	1890	1890	1890	0
147	20240926	183900	150492701	1890	1890	1890	1890	0
148	20240926	183800	150492701	1890	1890	1890	1890	0
149	20240926	183700	150492701	1890	1890	1890	1890	0
150	20240926	183600	150492701	1890	1890	1890	1890	0
151	20240926	183500	150492701	1890	1890	1890	1890	0
152	20240926	183400	150492701	1890	1890	1890	1890	311
153	20240926	183300	150492701	1890	1890	1890	1890	0
154	20240926	183200	150492701	1890	1890	1890	1890	0
155	20240926	183100	150492701	1890	1890	1890	1890	0
156	20240926	183000	150492701	1890	1890	1890	1890	0
157	20240926	182900	150492701	1890	1890	1890	1890	0
158	20240926	182800	150492701	1890	1890	1890	1890	0
159	20240926	182700	150492701	1890	1890	1890	1890	0
160	20240926	182600	150492701	1890	1890	1890	1890	0
161	20240926	182500	150492701	1890	1890	1890	1890	0
162	20240926	182400	150492701	1890	1890	1890	1890	0
163	20240926	182300	150492701	1890	1890	1890	1890	0
164	20240926	182200	150492701	1890	1890	1890	1890	0
165	20240926	182100	150492701	1890	1890	1890	1890	0
166	20240926	182000	150492701	1890	1890	1890	1890	0
167	20240926	181900	150492701	1890	1890	1890	1890	0
168	20240926	181800	150492701	1890	1890	1890	1890	0
169	20240926	181700	150492701	1890	1890	1890	1890	0
170	20240926	181600	150492701	1890	1890	1890	1890	0
171	20240926	181500	150492701	1890	1890	1890	1890	0
172	20240926	181400	150492701	1890	1890	1890	1890	0
173	20240926	181300	150492701	1890	1890	1890	1890	0
174	20240926	181200	150492701	1890	1890	1890	1890	0
175	20240926	181100	150492701	1890	1890	1890	1890	0
176	20240926	181000	150492701	1890	1890	1890	1890	0
177	20240926	180900	150492701	1890	1890	1890	1890	0
178	20240926	180800	150492701	1890	1890	1890	1890	0
179	20240926	180700	150492701	1890	1890	1890	1890	0
180	20240926	180600	150492701	1890	1890	1890	1890	0
181	20240926	180500	150492701	1890	1890	1890	1890	0
182	20240926	180400	150492701	1890	1890	1890	1890	311
183	20240926	180300	150492701	1890	1890	1890	1890	0
184	20240926	180200	150492701	1890	1890	1890	1890	0
185	20240926	180100	150492701	1890	1890	1890	1890	0
186	20240926	180000	150492701	1890	1890	1890	1890	0
187	20240926	175900	150492701	1890	1890	1890	1890	0
188	20240926	175800	150492701	1890	1890	1890	1890	0
189	20240926	175700	150492701	1890	1890	1890	1890	0
190	20240926	175600	150492701	1890	1890	1890	1890	0
191	20240926	175500	150492701	1890	1890	1890	1890	0
192	20240926	175400	150492701	1890	1890	1890	1890	0
193	20240926	175300	150492701	1890	1890	1890	1890	0
194	20240926	175200	150492701	1890	1890	1890	1890	0
195	20240926	175100	150492701	1890	1890	1890	1890	0
196	20240926	175000	150492701	1890	1890	1890	1890	0
197	20240926	174900	150492701	1890	1890	1890	1890	0
198	20240926	174800	150492701	1890	1890	1890	1890	0
199	20240926	174700	150492701	1890	1890	1890	1890	0
200	20240926	174600	150492701	1890	1890	1890	1890	0
201	20240926	174500	150492701	1890	1890	1890	1890	0
202	20240926	174400	150492701	1890	1890	1890	1890	0
203	20240926	174300	150492701	1890	1890	1890	1890	0
204	20240926	174200	150492701	1890	1890	1890	1890	0
205	20240926	174100	150492701	1890	1890	1890	1890	0
206	20240926	174000	150492701	1890	1890	1890	1890	0
207	20240926	173900	150492701	1890	1890	1890	1890	0
208	20240926	173800	150492701	1890	1890	1890	1890	0
209	20240926	173700	150492701	1890	1890	1890	1890	0
210	20240926	173600	150492701	1890	1890	1890	1890	0
211	20240926	173500	150492701	1890	1890	1890	1890	0
212	20240926	173400	150492701	1890	1890	1890	1890	311
213	20240926	173300	150492701	1890	1890	1890	1890	0
214	20240926	173200	150492701	1890	1890	1890	1890	0
215	20240926	173100	150492701	1890	1890	1890	1890	0
216	20240926	173000	150492701	1890	1890	1890	1890	0
217	20240926	172900	150492701	1890	1890	1890	1890	0
218	20240926	172800	150492701	1890	1890	1890	1890	0
219	20240926	172700	150492701	1890	1890	1890	1890	0
220	20240926	172600	150492701	1890	1890	1890	1890	0
221	20240926	172500	150492701	1890	1890	1890	1890	0
222	20240926	172400	150492701	1890	1890	1890	1890	0
223	20240926	172300	150492701	1890	1890	1890	1890	0
224	20240926	172200	150492701	1890	1890	1890	1890	0
225	20240926	172100	150492701	1890	1890	1890	1890	0
226	20240926	172000	150492701	1890	1890	1890	1890	0
227	20240926	171900	150492701	1890	1890	1890	1890	0
228	20240926	171800	150492701	1890	1890	1890	1890	0
229	20240926	171700	150492701	1890	1890	1890	1890	0
230	20240926	171600	150492701	1890	1890	1890	1890	0
231	20240926	171500	150492701	1890	1890	1890	1890	0
232	20240926	171400	150492701	1890	1890	1890	1890	0
233	20240926	171300	150492701	1890	1890	1890	1890	0
234	20240926	171200	150492701	1890	1890	1890	1890	0
235	20240926	171100	150492701	1890	1890	1890	1890	0
236	20240926	171000	150492701	1890	1890	1890	1890	0
237	20240926	170900	150492701	1890	1890	1890	1890	0
238	20240926	170800	150492701	1890	1890	1890	1890	0
239	20240926	170700	150492701	1890	1890	1890	1890	0
240	20240926	170600	150492701	1890	1890	1890	1890	0
241	20240926	170500	150492701	1890	1890	1890	1890	0
242	20240926	170400	150492701	1890	1890	1890	1890	311
243	20240926	170300	150492701	1890	1890	1890	1890	0
244	20240926	170200	150492701	1890	1890	1890	1890	0
245	20240926	170100	150492701	1890	1890	1890	1890	0
246	20240926	170000	150492701	1890	1890	1890	1890	0
247	20240926	165900	150492701	1890	1890	1890	1890	0
248	20240926	165800	150492701	1890	1890	1890	1890	0
249	20240926	165700	150492701	1890	1890	1890	1890	0
250	20240926	165600	150492701	1890	1890	1890	1890	0
251	20240926	165500	150492701	1890	1890	1890	1890	0
252	20240926	165400	150492701	1890	1890	1890	1890	0
253	20240926	165300	150492701	1890	1890	1890	1890	0
254	20240926	165200	150492701	1890	1890	1890	1890	0
255	20240926	165100	150492701	1890	1890	1890	1890	0
256	20240926	165000	150492701	1890	1890	1890	1890	0
257	20240926	164900	150492701	1890	1890	1890	1890	0
258	20240926	164800	150492701	1890	1890	1890	1890	0
259	20240926	164700	150492701	1890	1890	1890	1890	0
260	20240926	164600	150492701	1890	1890	1890	1890	0
261	20240926	164500	150492701	1890	1890	1890	1890	0
262	20240926	164400	150492701	1890	1890	1890	1890	0
263	20240926	164300	150492701	1890	1890	1890	1890	0
264	20240926	164200	150492701	1890	1890	1890	1890	0
265	20240926	164100	150492701	1890	1890	1890	1890	0
266	20240926	164000	150492701	1890	1890	1890	1890	0
267	20240926	163900	150492701	1890	1890	1890	1890	0
268	20240926	163800	150492701	1890	1890	1890	1890	0
269	20240926	163700	150492701	1890	1890	1890	1890	0
270	20240926	163600	150492701	1890	1890	1890	1890	0
271	20240926	163500	150492701	1890	1890	1890	1890	0
272	20240926	163400	150492701	1890	1890	1890	1890	311
273	20240926	163300	150492701	1890	1890	1890	1890	0
274	20240926	163200	150492701	1890	1890	1890	1890	0
275	20240926	163100	150492701	1890	1890	1890	1890	0
276	20240926	163000	150492701	1890	1890	1890	1890	0
277	20240926	162900	150492701	1890	1890	1890	1890	0
278	20240926	162800	150492701	1890	1890	1890	1890	0
279	20240926	162700	150492701	1890	1890	1890	1890	0
280	20240926	162600	150492701	1890	1890	1890	1890	0
281	20240926	162500	150492701	1890	1890	1890	1890	0
282	20240926	162400	150492701	1890	1890	1890	1890	0
283	20240926	162300	150492701	1890	1890	1890	1890	0
284	20240926	162200	150492701	1890	1890	1890	1890	0
285	20240926	162100	150492701	1890	1890	1890	1890	0
286	20240926	162000	150492701	1890	1890	1890	1890	0
287	20240926	161900	150492701	1890	1890	1890	1890	0
288	20240926	161800	150492701	1890	1890	1890	1890	0
289	20240926	161700	150492701	1890	1890	1890	1890	0
290	20240926	161600	150492701	1890	1890	1890	1890	0
291	20240926	161500	150492701	1890	1890	1890	1890	0
292	20240926	161400	150492701	1890	1890	1890	1890	0
293	20240926	161300	150492701	1890	1890	1890	1890	0
294	20240926	161200	150492701	1890	1890	1890	1890	0
295	20240926	161100	150492701	1890	1890	1890	1890	0
296	20240926	161000	150492701	1890	1890	1890	1890	0
297	20240926	160900	150492701	1890	1890	1890	1890	0
298	20240926	160800	150492701	1890	1890	1890	1890	0
299	20240926	160700	150492701	1890	1890	1890	1890	0
300	20240926	160600	150492701	1890	1890	1890	1890	0
301	20240926	160500	150492701	1890	1890	1890	1890	0
302	20240926	160400	150492701	1890	1890	1890	1890	311
303	20240926	160300	150492701	1890	1890	1890	1890	0
304	20240926	160200	150492701	1890	1890	1890	1890	0
305	20240926	160100	150492701	1890	1890	1890	1890	0
306	20240926	160000	150492701	1890	1890	1890	1890	0
307	20240926	155900	150492701	1890	1890	1890	1890	0
308	20240926	155800	150492701	1890	1890	1890	1890	0
309	20240926	155700	150492701	1890	1890	1890	1890	0
310	20240926	155600	150492701	1890	1890	1890	1890	0
311	20240926	155500	150492701	1890	1890	1890	1890	0
312	20240926	155400	150492701	1890	1890	1890	1890	0
313	20240926	155300	150492701	1890	1890	1890	1890	0
314	20240926	155200	150492701	1890	1890	1890	1890	0
315	20240926	155100	150492701	1890	1890	1890	1890	0
316	20240926	155000	150492701	1890	1890	1890	1890	0
317	20240926	154900	150492701	1890	1890	1890	1890	0
318	20240926	154800	150492701	1890	1890	1890	1890	0
319	20240926	154700	150492701	1890	1890	1890	1890	0
320	20240926	154600	150492701	1890	1890	1890	1890	0
321	20240926	154500	150492701	1890	1890	1890	1890	0
322	20240926	154400	150492701	1890	1890	1890	1890	0
323	20240926	154300	150492701	1890	1890	1890	1890	0
324	20240926	154200	150492701	1890	1890	1890	1890	0
325	20240926	154100	150492701	1890	1890	1890	1890	0
326	20240926	154000	150492701	1890	1890	1890	1890	0
327	20240926	153900	150492701	1890	1890	1890	1890	0
328	20240926	153800	150492701	1890	1890	1890	1890	0
329	20240926	153700	150492701	1890	1890	1890	1890	0
330	20240926	153600	150492701	1890	1890	1890	1890	0
331	20240926	153500	150492701	1890	1890	1890	1890	0
332	20240926	153400	150492701	1890	1890	1890	1890	311
333	20240926	153300	150492701	1890	1890	1890	1890	0
334	20240926	153200	150492701	1890	1890	1890	1890	0
335	20240926	153100	150492701	1890	1890	1890	1890	0
336	20240926	153000	150492701	1890	1890	1890	1890	311
337	20240926	152900	149904911	1892	1892	1892	1892	0
338	20240926	152800	149904911	1892	1892	1892	1892	0
339	20240926	152700	149904911	1892	1892	1892	1892	0
340	20240926	152600	149904911	1892	1892	1892	1892	0
341	20240926	152500	149904911	1892	1892	1892	1892	0
342	20240926	152400	149904911	1892	1892	1892	1892	0
343	20240926	152300	149904911	1892	1892	1892	1892	0
344	20240926	152200	149904911	1892	1892	1892	1892	0
345	20240926	152100	149904911	1892	1892	1892	1892	0
346	20240926	152000	149904911	1892	1892	1892	1892	0
347	20240926	151900	149904911	1892	1892	1892	1892	0
348	20240926	151800	149904911	1892	1892	1892	1892	7
349	20240926	151700	149891667	1892	1892	1892	1878	31
350	20240926	151600	149833393	1886	1886	1886	1886	0
351	20240926	151500	149833393	1886	1886	1886	1886	0
352	20240926	151400	149833393	1886	1886	1886	1886	0
353	20240926	151300	149833393	1886	1886	1886	1886	0
354	20240926	151200	149833393	1886	1886	1886	1886	200
355	20240926	151100	149456193	1887	1891	1891	1887	733
356	20240926	151000	148070819	1890	1892	1892	1890	494
357	20240926	150900	147137129	1894	1894	1894	1894	0
358	20240926	150800	147137129	1894	1894	1894	1894	1
359	20240926	150700	147135235	1893	1894	1894	1893	20
360	20240926	150600	147097365	1895	1895	1895	1895	10
361	20240926	150500	147078415	1897	1897	1897	1897	3
362	20240926	150400	147072724	1895	1895	1895	1895	80
363	20240926	150300	146921124	1897	1894	1897	1894	72
364	20240926	150200	146784730	1895	1890	1897	1890	541
365	20240926	150100	145762033	1895	1894	1896	1893	764
366	20240926	150000	144314788	1895	1896	1897	1894	147
367	20240926	145900	144036034	1896	1896	1897	1895	42
368	20240926	145800	143956396	1897	1896	1897	1894	64
369	20240926	145700	143835076	1887	1887	1887	1887	0
370	20240926	145600	143835076	1887	1887	1887	1887	60
371	20240926	145500	143721856	1898	1898	1898	1898	0
372	20240926	145400	143721856	1898	1898	1898	1898	0
373	20240926	145300	143721856	1898	1898	1898	1898	0
374	20240926	145200	143721856	1898	1898	1898	1898	0
375	20240926	145100	143721856	1898	1898	1898	1898	0
376	20240926	145000	143721856	1898	1898	1898	1898	0
377	20240926	144900	143721856	1898	1897	1898	1897	6
378	20240926	144800	143710473	1888	1896	1896	1888	84
379	20240926	144700	143551569	1896	1896	1896	1896	5
380	20240926	144600	143542089	1900	1900	1900	1900	1
381	20240926	144500	143540189	1897	1897	1897	1897	5
382	20240926	144400	143530704	1900	1900	1900	1900	0
383	20240926	144300	143530704	1900	1900	1900	1900	0
384	20240926	144200	143530704	1900	1900	1900	1900	0
385	20240926	144100	143530704	1900	1900	1900	1900	13
386	20240926	144000	143506004	1900	1900	1900	1900	0
387	20240926	143900	143506004	1900	1900	1900	1900	0
388	20240926	143800	143506004	1900	1900	1900	1900	0
389	20240926	143700	143506004	1900	1900	1900	1900	1
390	20240926	143600	143504104	1898	1898	1898	1898	0
391	20240926	143500	143504104	1898	1898	1898	1898	10
392	20240926	143400	143485124	1900	1900	1900	1900	0
393	20240926	143300	143485124	1900	1899	1900	1899	2
394	20240926	143200	143481325	1899	1899	1899	1899	0
395	20240926	143100	143481325	1899	1903	1903	1899	36
396	20240926	143000	143412912	1906	1906	1906	1906	0
397	20240926	142900	143412912	1906	1906	1906	1906	1
398	20240926	142800	143411006	1904	1904	1905	1903	654
399	20240926	142700	142165274	1903	1897	1903	1897	6333
400	20240926	142600	130140927	1896	1896	1896	1896	11
401	20240926	142500	130120071	1897	1896	1897	1896	5
402	20240926	142400	130110590	1896	1896	1896	1896	0
403	20240926	142300	130110590	1896	1894	1896	1894	11
404	20240926	142200	130089754	1894	1896	1897	1894	90
405	20240926	142100	129919138	1897	1896	1897	1895	62
406	20240926	142000	129801616	1897	1891	1897	1891	608
407	20240926	141900	128651258	1891	1886	1891	1886	194
408	20240926	141800	128284757	1881	1879	1881	1879	467
409	20240926	141700	127406618	1878	1877	1878	1877	71
410	20240926	141600	127273290	1877	1877	1877	1877	20
411	20240926	141500	127235750	1881	1881	1881	1881	0
412	20240926	141400	127235750	1881	1881	1881	1881	0
413	20240926	141300	127235750	1881	1881	1881	1881	0
414	20240926	141200	127235750	1881	1881	1881	1881	0
415	20240926	141100	127235750	1881	1881	1881	1881	0
416	20240926	141000	127235750	1881	1881	1881	1881	0
417	20240926	140900	127235750	1881	1881	1881	1881	0
418	20240926	140800	127235750	1881	1881	1881	1881	0
419	20240926	140700	127235750	1881	1881	1881	1881	0
420	20240926	140600	127235750	1881	1881	1881	1881	0
421	20240926	140500	127235750	1881	1881	1881	1881	0
422	20240926	140400	127235750	1881	1881	1881	1881	0
423	20240926	140300	127235750	1881	1881	1881	1881	0
424	20240926	140200	127235750	1881	1881	1881	1881	0
425	20240926	140100	127235750	1881	1881	1881	1881	0
426	20240926	140000	127235750	1881	1881	1881	1881	0
427	20240926	135900	127235750	1881	1881	1881	1881	0
428	20240926	135800	127235750	1881	1881	1881	1881	1
429	20240926	135700	127233869	1870	1870	1870	1870	500
430	20240926	135600	126298869	1870	1870	1870	1870	0
431	20240926	135500	126298869	1870	1870	1870	1870	0
432	20240926	135400	126298869	1870	1870	1870	1870	0
433	20240926	135300	126298869	1870	1870	1870	1870	10
434	20240926	135200	126280169	1870	1870	1870	1870	0
435	20240926	135100	126280169	1870	1872	1872	1870	5700
436	20240926	135000	115617923	1870	1870	1870	1870	0
437	20240926	134900	115617923	1870	1870	1870	1870	0
438	20240926	134800	115617923	1870	1870	1870	1870	0
439	20240926	134700	115617923	1870	1870	1870	1870	0
440	20240926	134600	115617923	1870	1870	1870	1870	0
441	20240926	134500	115617923	1870	1870	1870	1870	0
442	20240926	134400	115617923	1870	1870	1870	1870	0
443	20240926	134300	115617923	1870	1870	1870	1870	0
444	20240926	134200	115617923	1870	1884	1884	1870	14181
445	20240926	134100	88977093	1897	1897	1897	1897	0
446	20240926	134000	88977093	1897	1897	1897	1897	0
447	20240926	133900	88977093	1897	1897	1897	1897	0
448	20240926	133800	88977093	1897	1897	1897	1897	0
449	20240926	133700	88977093	1897	1897	1897	1897	0
450	20240926	133600	88977093	1897	1897	1897	1897	0
451	20240926	133500	88977093	1897	1897	1897	1897	60
452	20240926	133400	88863273	1896	1896	1896	1896	60
453	20240926	133300	88749513	1897	1897	1897	1897	0
454	20240926	133200	88749513	1897	1889	1897	1889	230
455	20240926	133100	88314109	1881	1881	1881	1881	0
456	20240926	133000	88314109	1881	1881	1881	1881	0
457	20240926	132900	88314109	1881	1881	1881	1881	0
458	20240926	132800	88314109	1881	1881	1881	1881	0
459	20240926	132700	88314109	1881	1881	1881	1881	1958
460	20240926	132600	84631111	1880	1880	1880	1880	0
461	20240926	132500	84631111	1880	1880	1880	1880	0
462	20240926	132400	84631111	1880	1880	1880	1880	0
463	20240926	132300	84631111	1880	1880	1880	1880	0
464	20240926	132200	84631111	1880	1880	1880	1880	0
465	20240926	132100	84631111	1880	1880	1880	1880	0
466	20240926	132000	84631111	1880	1880	1880	1880	0
467	20240926	131900	84631111	1880	1880	1880	1880	0
468	20240926	131800	84631111	1880	1880	1880	1880	0
469	20240926	131700	84631111	1880	1880	1880	1880	0
470	20240926	131600	84631111	1880	1880	1880	1880	0
471	20240926	131500	84631111	1880	1880	1880	1880	0
472	20240926	131400	84631111	1880	1880	1880	1880	0
473	20240926	131300	84631111	1880	1880	1880	1880	0
474	20240926	131200	84631111	1880	1880	1880	1880	0
475	20240926	131100	84631111	1880	1880	1880	1880	0
476	20240926	131000	84631111	1880	1880	1880	1880	0
477	20240926	130900	84631111	1880	1880	1880	1880	0
478	20240926	130800	84631111	1880	1880	1880	1880	0
479	20240926	130700	84631111	1880	1884	1885	1880	2536
480	20240926	130600	79862966	1885	1886	1886	1885	65
481	20240926	130500	79740431	1887	1890	1890	1887	41
482	20240926	130400	79663002	1898	1898	1898	1898	0
483	20240926	130300	79663002	1898	1898	1898	1898	0
484	20240926	130200	79663002	1898	1898	1898	1898	0
485	20240926	130100	79663002	1898	1898	1898	1898	0
486	20240926	130000	79663002	1898	1898	1898	1898	0
487	20240926	125900	79663002	1898	1898	1898	1898	0
488	20240926	125800	79663002	1898	1898	1898	1898	0
489	20240926	125700	79663002	1898	1898	1898	1898	0
490	20240926	125600	79663002	1898	1898	1898	1898	0
491	20240926	125500	79663002	1898	1898	1898	1898	0
492	20240926	125400	79663002	1898	1898	1898	1898	0
493	20240926	125300	79663002	1898	1898	1898	1898	0
494	20240926	125200	79663002	1898	1898	1898	1898	0
495	20240926	125100	79663002	1898	1898	1898	1898	0
496	20240926	125000	79663002	1898	1891	1898	1891	451
497	20240926	124900	78810154	1899	1899	1899	1899	0
498	20240926	124800	78810154	1899	1899	1899	1899	0
499	20240926	124700	78810154	1899	1899	1899	1899	0
500	20240926	124600	78810154	1899	1899	1899	1899	0
501	20240926	124500	78810154	1899	1899	1899	1899	0
502	20240926	124400	78810154	1899	1899	1899	1899	1
503	20240926	124300	78808255	1891	1891	1891	1891	2
504	20240926	124200	78804473	1899	1899	1899	1899	0
505	20240926	124100	78804473	1899	1899	1899	1899	0
506	20240926	124000	78804473	1899	1899	1899	1899	0
507	20240926	123900	78804473	1899	1899	1899	1899	0
508	20240926	123800	78804473	1899	1899	1899	1899	0
509	20240926	123700	78804473	1899	1899	1899	1899	0
510	20240926	123600	78804473	1899	1898	1899	1898	6
511	20240926	123500	78793084	1895	1895	1895	1895	0
512	20240926	123400	78793084	1895	1895	1895	1895	0
513	20240926	123300	78793084	1895	1895	1895	1895	0
514	20240926	123200	78793084	1895	1895	1895	1895	0
515	20240926	123100	78793084	1895	1895	1895	1895	0
516	20240926	123000	78793084	1895	1895	1895	1895	0
517	20240926	122900	78793084	1895	1895	1895	1895	0
518	20240926	122800	78793084	1895	1895	1895	1895	12
519	20240926	122700	78770344	1899	1899	1899	1899	0
520	20240926	122600	78770344	1899	1899	1899	1899	0
521	20240926	122500	78770344	1899	1899	1899	1899	0
522	20240926	122400	78770344	1899	1899	1899	1899	1
523	20240926	122300	78768445	1899	1899	1899	1899	0
524	20240926	122200	78768445	1899	1899	1899	1899	0
525	20240926	122100	78768445	1899	1899	1899	1899	0
526	20240926	122000	78768445	1899	1899	1899	1899	1
527	20240926	121900	78766546	1899	1899	1899	1899	0
528	20240926	121800	78766546	1899	1899	1899	1899	0
529	20240926	121700	78766546	1899	1899	1899	1899	0
530	20240926	121600	78766546	1899	1899	1899	1899	0
531	20240926	121500	78766546	1899	1899	1899	1899	0
532	20240926	121400	78766546	1899	1899	1899	1899	0
533	20240926	121300	78766546	1899	1899	1899	1899	2099
534	20240926	121200	74780545	1898	1895	1898	1895	1466
535	20240926	121100	72000960	1894	1894	1894	1894	0
536	20240926	121000	72000960	1894	1894	1894	1894	0
537	20240926	120900	72000960	1894	1894	1894	1894	0
538	20240926	120800	72000960	1894	1894	1894	1894	0
539	20240926	120700	72000960	1894	1894	1894	1894	1711
540	20240926	120600	68760326	1894	1894	1894	1894	0
541	20240926	120500	68760326	1894	1894	1894	1894	0
542	20240926	120400	68760326	1894	1894	1894	1894	0
543	20240926	120300	68760326	1894	1894	1894	1894	0
544	20240926	120200	68760326	1894	1894	1894	1894	0
545	20240926	120100	68760326	1894	1894	1894	1894	0
546	20240926	120000	68760326	1894	1894	1894	1894	0
547	20240926	115900	68760326	1894	1894	1894	1894	0
548	20240926	115800	68760326	1894	1894	1894	1894	0
549	20240926	115700	68760326	1894	1894	1894	1894	0
550	20240926	115600	68760326	1894	1894	1894	1894	0
551	20240926	115500	68760326	1894	1894	1894	1894	0
552	20240926	115400	68760326	1894	1894	1894	1894	0
553	20240926	115300	68760326	1894	1894	1894	1894	0
554	20240926	115200	68760326	1894	1894	1894	1894	0
555	20240926	115100	68760326	1894	1894	1894	1894	0
556	20240926	115000	68760326	1894	1894	1894	1894	0
557	20240926	114900	68760326	1894	1894	1894	1894	0
558	20240926	114800	68760326	1894	1894	1894	1894	0
559	20240926	114700	68760326	1894	1894	1894	1894	0
560	20240926	114600	68760326	1894	1894	1894	1894	0
561	20240926	114500	68760326	1894	1894	1894	1894	0
562	20240926	114400	68760326	1894	1894	1894	1894	0
563	20240926	114300	68760326	1894	1894	1894	1894	0
564	20240926	114200	68760326	1894	1894	1894	1894	0
565	20240926	114100	68760326	1894	1894	1894	1894	0
566	20240926	114000	68760326	1894	1894	1894	1894	0
567	20240926	113900	68760326	1894	1894	1894	1894	0
568	20240926	113800	68760326	1894	1894	1894	1894	0
569	20240926	113700	68760326	1894	1894	1894	1894	1
570	20240926	113600	68758432	1891	1891	1891	1891	130
571	20240926	113500	68512602	1891	1894	1894	1891	51
572	20240926	113400	68416158	1894	1894	1894	1894	0
573	20240926	113300	68416158	1894	1894	1894	1894	30
574	20240926	113200	68359338	1891	1891	1891	1891	2
575	20240926	113100	68355556	1894	1894	1894	1894	0
576	20240926	113000	68355556	1894	1894	1894	1894	0
577	20240926	112900	68355556	1894	1894	1894	1894	0
578	20240926	112800	68355556	1894	1894	1894	1894	0
579	20240926	112700	68355556	1894	1894	1894	1894	0
580	20240926	112600	68355556	1894	1894	1894	1894	0
581	20240926	112500	68355556	1894	1894	1894	1894	0
582	20240926	112400	68355556	1894	1894	1894	1894	0
583	20240926	112300	68355556	1894	1894	1894	1894	0
584	20240926	112200	68355556	1894	1894	1894	1894	0
585	20240926	112100	68355556	1894	1894	1894	1894	0
586	20240926	112000	68355556	1894	1894	1894	1894	0
587	20240926	111900	68355556	1894	1892	1894	1891	35
588	20240926	111800	68289280	1894	1894	1894	1894	0
589	20240926	111700	68289280	1894	1894	1894	1894	0
590	20240926	111600	68289280	1894	1894	1894	1894	0
591	20240926	111500	68289280	1894	1894	1894	1894	0
592	20240926	111400	68289280	1894	1894	1894	1894	0
593	20240926	111300	68289280	1894	1894	1894	1894	0
594	20240926	111200	68289280	1894	1894	1894	1894	0
595	20240926	111100	68289280	1894	1894	1894	1894	0
596	20240926	111000	68289280	1894	1894	1894	1894	0
597	20240926	110900	68289280	1894	1894	1894	1894	0
598	20240926	110800	68289280	1894	1894	1894	1894	0
599	20240926	110700	68289280	1894	1894	1894	1892	100
600	20240926	110600	68099910	1894	1894	1894	1894	0
601	20240926	110500	68099910	1894	1893	1894	1893	70
602	20240926	110400	67967390	1894	1894	1894	1894	0
603	20240926	110300	67967390	1894	1894	1894	1894	0
604	20240926	110200	67967390	1894	1894	1894	1894	0
605	20240926	110100	67967390	1894	1894	1894	1894	0
606	20240926	110000	67967390	1894	1894	1894	1894	0
607	20240926	105900	67967390	1894	1894	1894	1894	0
608	20240926	105800	67967390	1894	1894	1894	1894	100
609	20240926	105700	67777990	1894	1894	1894	1894	0
610	20240926	105600	67777990	1894	1894	1894	1894	0
611	20240926	105500	67777990	1894	1894	1894	1894	0
612	20240926	105400	67777990	1894	1894	1894	1894	0
613	20240926	105300	67777990	1894	1894	1894	1894	0
614	20240926	105200	67777990	1894	1894	1894	1894	1
615	20240926	105100	67776096	1894	1894	1894	1894	0
616	20240926	105000	67776096	1894	1894	1894	1894	0
617	20240926	104900	67776096	1894	1894	1894	1894	1
618	20240926	104800	67774202	1887	1887	1887	1887	0
619	20240926	104700	67774202	1887	1887	1887	1887	500
620	20240926	104600	66830702	1895	1895	1895	1895	0
621	20240926	104500	66830702	1895	1895	1895	1895	0
622	20240926	104400	66830702	1895	1895	1895	1895	0
623	20240926	104300	66830702	1895	1895	1895	1895	0
624	20240926	104200	66830702	1895	1895	1895	1895	0
625	20240926	104100	66830702	1895	1895	1895	1895	0
626	20240926	104000	66830702	1895	1895	1895	1895	0
627	20240926	103900	66830702	1895	1895	1895	1895	0
628	20240926	103800	66830702	1895	1895	1895	1895	50
629	20240926	103700	66735952	1899	1899	1899	1899	100
630	20240926	103600	66546052	1899	1899	1899	1899	0
631	20240926	103500	66546052	1899	1899	1899	1899	0
632	20240926	103400	66546052	1899	1899	1899	1899	0
633	20240926	103300	66546052	1899	1899	1899	1899	0
634	20240926	103200	66546052	1899	1899	1899	1899	0
635	20240926	103100	66546052	1899	1899	1899	1899	0
636	20240926	103000	66546052	1899	1899	1899	1899	0
637	20240926	102900	66546052	1899	1899	1899	1899	0
638	20240926	102800	66546052	1899	1899	1899	1899	0
639	20240926	102700	66546052	1899	1899	1899	1899	0
640	20240926	102600	66546052	1899	1899	1899	1899	0
641	20240926	102500	66546052	1899	1899	1899	1899	0
642	20240926	102400	66546052	1899	1895	1899	1895	6
643	20240926	102300	66534678	1890	1890	1890	1890	0
644	20240926	102200	66534678	1890	1890	1890	1890	0
645	20240926	102100	66534678	1890	1890	1890	1890	0
646	20240926	102000	66534678	1890	1890	1890	1890	0
647	20240926	101900	66534678	1890	1890	1890	1890	0
648	20240926	101800	66534678	1890	1890	1890	1890	0
649	20240926	101700	66534678	1890	1890	1890	1890	0
650	20240926	101600	66534678	1890	1890	1890	1890	0
651	20240926	101500	66534678	1890	1884	1890	1884	21
652	20240926	101400	66495084	1877	1877	1877	1877	25012
653	20240926	101300	19547560	1876	1876	1876	1876	0
654	20240926	101200	19547560	1876	1876	1876	1876	0
655	20240926	101100	19547560	1876	1876	1876	1876	0
656	20240926	101000	19547560	1876	1876	1876	1876	2
657	20240926	100900	19543808	1877	1877	1877	1877	350
658	20240926	100800	18886858	1877	1877	1877	1877	0
659	20240926	100700	18886858	1877	1877	1877	1877	0
660	20240926	100600	18886858	1877	1877	1877	1877	0
661	20240926	100500	18886858	1877	1877	1877	1877	0
662	20240926	100400	18886858	1877	1877	1877	1877	0
663	20240926	100300	18886858	1877	1877	1877	1877	0
664	20240926	100200	18886858	1877	1877	1877	1877	0
665	20240926	100100	18886858	1877	1877	1877	1877	4
666	20240926	100000	18879350	1877	1877	1877	1877	1602
667	20240926	095900	15872396	1877	1877	1877	1877	0
668	20240926	095800	15872396	1877	1877	1877	1877	0
669	20240926	095700	15872396	1877	1877	1877	1877	2062
670	20240926	095600	12002022	1876	1876	1876	1876	0
671	20240926	095500	12002022	1876	1876	1876	1876	0
672	20240926	095400	12002022	1876	1876	1876	1876	0
673	20240926	095300	12002022	1876	1876	1876	1876	0
674	20240926	095200	12002022	1876	1876	1876	1876	0
675	20240926	095100	12002022	1876	1876	1876	1876	0
676	20240926	095000	12002022	1876	1876	1876	1876	0
677	20240926	094900	12002022	1876	1876	1876	1876	0
678	20240926	094800	12002022	1876	1876	1876	1876	0
679	20240926	094700	12002022	1876	1876	1876	1876	0
680	20240926	094600	12002022	1876	1876	1876	1876	0
681	20240926	094500	12002022	1876	1876	1876	1876	0
682	20240926	094400	12002022	1876	1876	1876	1876	10
683	20240926	094300	11983262	1877	1877	1877	1877	480
684	20240926	094200	11082302	1877	1877	1877	1877	0
685	20240926	094100	11082302	1877	1877	1877	1877	0
686	20240926	094000	11082302	1877	1877	1877	1877	2
687	20240926	093900	11078548	1877	1877	1877	1877	0
688	20240926	093800	11078548	1877	1877	1877	1877	0
689	20240926	093700	11078548	1877	1877	1877	1877	0
690	20240926	093600	11078548	1877	1877	1877	1877	0
691	20240926	093500	11078548	1877	1877	1877	1877	0
692	20240926	093400	11078548	1877	1877	1877	1877	0
693	20240926	093300	11078548	1877	1877	1877	1877	498
694	20240926	093200	10143802	1877	1877	1877	1877	0
695	20240926	093100	10143802	1877	1877	1877	1877	20
696	20240926	093000	10106262	1877	1877	1877	1877	208
697	20240926	092900	9715846	1877	1876	1877	1876	51
698	20240926	092800	9620130	1876	1876	1876	1876	0
699	20240926	092700	9620130	1876	1876	1876	1876	0
700	20240926	092600	9620130	1876	1876	1876	1876	0
701	20240926	092500	9620130	1876	1876	1876	1876	0
702	20240926	092400	9620130	1876	1876	1876	1876	0
703	20240926	092300	9620130	1876	1876	1876	1876	0
704	20240926	092200	9620130	1876	1876	1876	1876	0
705	20240926	092100	9620130	1876	1876	1876	1876	28
706	20240926	092000	9567602	1876	1876	1876	1876	0
707	20240926	091900	9567602	1876	1876	1876	1876	0
708	20240926	091800	9567602	1876	1876	1876	1876	0
709	20240926	091700	9567602	1876	1876	1876	1876	0
710	20240926	091600	9567602	1876	1876	1876	1876	0
711	20240926	091500	9567602	1876	1876	1876	1876	1
712	20240926	091400	9565726	1877	1877	1877	1877	0
713	20240926	091300	9565726	1877	1877	1877	1877	0
714	20240926	091200	9565726	1877	1877	1877	1877	0
715	20240926	091100	9565726	1877	1877	1877	1877	0
716	20240926	091000	9565726	1877	1877	1877	1877	4000
717	20240926	090900	2057726	1876	1876	1876	1876	0
718	20240926	090800	2057726	1876	1876	1876	1876	0
719	20240926	090700	2057726	1876	1876	1876	1876	710
720	20240926	090600	725766	1876	1876	1876	1876	0
721	20240926	090500	725766	1876	1876	1876	1876	159
722	20240926	090400	427482	1875	1875	1875	1875	219
723	20240926	090300	16857	1869	1869	1869	1869	0
724	20240926	090200	16857	1869	1869	1869	1869	1
725	20240926	090100	14988	1870	1874	1874	1870	5
726	20240926	090000	5628	1875	1877	1877	1875	3