KissMeData/217500/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204500	65988748	1863	1863	1863	1863	255
3	20240924	204400	65988748	1863	1863	1863	1863	0
4	20240924	204300	65988748	1863	1863	1863	1863	0
5	20240924	204200	65988748	1863	1863	1863	1863	0
6	20240924	204100	65988748	1863	1863	1863	1863	0
7	20240924	204000	65988748	1863	1863	1863	1863	0
8	20240924	203900	65988748	1863	1863	1863	1863	0
9	20240924	203800	65988748	1863	1863	1863	1863	0
10	20240924	203700	65988748	1863	1863	1863	1863	0
11	20240924	203600	65988748	1863	1863	1863	1863	0
12	20240924	203500	65988748	1863	1863	1863	1863	0
13	20240924	203400	65988748	1863	1863	1863	1863	0
14	20240924	203300	65988748	1863	1863	1863	1863	0
15	20240924	203200	65988748	1863	1863	1863	1863	0
16	20240924	203100	65988748	1863	1863	1863	1863	0
17	20240924	203000	65988748	1863	1863	1863	1863	0
18	20240924	202900	65988748	1863	1863	1863	1863	0
19	20240924	202800	65988748	1863	1863	1863	1863	0
20	20240924	202700	65988748	1863	1863	1863	1863	0
21	20240924	202600	65988748	1863	1863	1863	1863	0
22	20240924	202500	65988748	1863	1863	1863	1863	0
23	20240924	202400	65988748	1863	1863	1863	1863	0
24	20240924	202300	65988748	1863	1863	1863	1863	0
25	20240924	202200	65988748	1863	1863	1863	1863	0
26	20240924	202100	65988748	1863	1863	1863	1863	0
27	20240924	202000	65988748	1863	1863	1863	1863	0
28	20240924	201900	65988748	1863	1863	1863	1863	0
29	20240924	201800	65988748	1863	1863	1863	1863	0
30	20240924	201700	65988748	1863	1863	1863	1863	0
31	20240924	201600	65988748	1863	1863	1863	1863	0
32	20240924	201500	65988748	1863	1863	1863	1863	255
33	20240924	201400	65988748	1863	1863	1863	1863	0
34	20240924	201300	65988748	1863	1863	1863	1863	0
35	20240924	201200	65988748	1863	1863	1863	1863	0
36	20240924	201100	65988748	1863	1863	1863	1863	0
37	20240924	201000	65988748	1863	1863	1863	1863	0
38	20240924	200900	65988748	1863	1863	1863	1863	0
39	20240924	200800	65988748	1863	1863	1863	1863	0
40	20240924	200700	65988748	1863	1863	1863	1863	0
41	20240924	200600	65988748	1863	1863	1863	1863	0
42	20240924	200500	65988748	1863	1863	1863	1863	0
43	20240924	200400	65988748	1863	1863	1863	1863	0
44	20240924	200300	65988748	1863	1863	1863	1863	0
45	20240924	200200	65988748	1863	1863	1863	1863	0
46	20240924	200100	65988748	1863	1863	1863	1863	0
47	20240924	200000	65988748	1863	1863	1863	1863	0
48	20240924	195900	65988748	1863	1863	1863	1863	0
49	20240924	195800	65988748	1863	1863	1863	1863	0
50	20240924	195700	65988748	1863	1863	1863	1863	0
51	20240924	195600	65988748	1863	1863	1863	1863	0
52	20240924	195500	65988748	1863	1863	1863	1863	0
53	20240924	195400	65988748	1863	1863	1863	1863	0
54	20240924	195300	65988748	1863	1863	1863	1863	0
55	20240924	195200	65988748	1863	1863	1863	1863	0
56	20240924	195100	65988748	1863	1863	1863	1863	0
57	20240924	195000	65988748	1863	1863	1863	1863	0
58	20240924	194900	65988748	1863	1863	1863	1863	0
59	20240924	194800	65988748	1863	1863	1863	1863	0
60	20240924	194700	65988748	1863	1863	1863	1863	0
61	20240924	194600	65988748	1863	1863	1863	1863	0
62	20240924	194500	65988748	1863	1863	1863	1863	255
63	20240924	194400	65988748	1863	1863	1863	1863	0
64	20240924	194300	65988748	1863	1863	1863	1863	0
65	20240924	194200	65988748	1863	1863	1863	1863	0
66	20240924	194100	65988748	1863	1863	1863	1863	0
67	20240924	194000	65988748	1863	1863	1863	1863	0
68	20240924	193900	65988748	1863	1863	1863	1863	0
69	20240924	193800	65988748	1863	1863	1863	1863	0
70	20240924	193700	65988748	1863	1863	1863	1863	0
71	20240924	193600	65988748	1863	1863	1863	1863	0
72	20240924	193500	65988748	1863	1863	1863	1863	0
73	20240924	193400	65988748	1863	1863	1863	1863	0
74	20240924	193300	65988748	1863	1863	1863	1863	0
75	20240924	193200	65988748	1863	1863	1863	1863	0
76	20240924	193100	65988748	1863	1863	1863	1863	0
77	20240924	193000	65988748	1863	1863	1863	1863	0
78	20240924	192900	65988748	1863	1863	1863	1863	0
79	20240924	192800	65988748	1863	1863	1863	1863	0
80	20240924	192700	65988748	1863	1863	1863	1863	0
81	20240924	192600	65988748	1863	1863	1863	1863	0
82	20240924	192500	65988748	1863	1863	1863	1863	0
83	20240924	192400	65988748	1863	1863	1863	1863	0
84	20240924	192300	65988748	1863	1863	1863	1863	0
85	20240924	192200	65988748	1863	1863	1863	1863	0
86	20240924	192100	65988748	1863	1863	1863	1863	0
87	20240924	192000	65988748	1863	1863	1863	1863	0
88	20240924	191900	65988748	1863	1863	1863	1863	0
89	20240924	191800	65988748	1863	1863	1863	1863	0
90	20240924	191700	65988748	1863	1863	1863	1863	0
91	20240924	191600	65988748	1863	1863	1863	1863	0
92	20240924	191500	65988748	1863	1863	1863	1863	255
93	20240924	191400	65988748	1863	1863	1863	1863	0
94	20240924	191300	65988748	1863	1863	1863	1863	0
95	20240924	191200	65988748	1863	1863	1863	1863	0
96	20240924	191100	65988748	1863	1863	1863	1863	0
97	20240924	191000	65988748	1863	1863	1863	1863	0
98	20240924	190900	65988748	1863	1863	1863	1863	0
99	20240924	190800	65988748	1863	1863	1863	1863	0
100	20240924	190700	65988748	1863	1863	1863	1863	0
101	20240924	190600	65988748	1863	1863	1863	1863	0
102	20240924	190500	65988748	1863	1863	1863	1863	0
103	20240924	190400	65988748	1863	1863	1863	1863	0
104	20240924	190300	65988748	1863	1863	1863	1863	0
105	20240924	190200	65988748	1863	1863	1863	1863	0
106	20240924	190100	65988748	1863	1863	1863	1863	0
107	20240924	190000	65988748	1863	1863	1863	1863	0
108	20240924	185900	65988748	1863	1863	1863	1863	0
109	20240924	185800	65988748	1863	1863	1863	1863	0
110	20240924	185700	65988748	1863	1863	1863	1863	0
111	20240924	185600	65988748	1863	1863	1863	1863	0
112	20240924	185500	65988748	1863	1863	1863	1863	0
113	20240924	185400	65988748	1863	1863	1863	1863	0
114	20240924	185300	65988748	1863	1863	1863	1863	0
115	20240924	185200	65988748	1863	1863	1863	1863	0
116	20240924	185100	65988748	1863	1863	1863	1863	0
117	20240924	185000	65988748	1863	1863	1863	1863	0
118	20240924	184900	65988748	1863	1863	1863	1863	0
119	20240924	184800	65988748	1863	1863	1863	1863	0
120	20240924	184700	65988748	1863	1863	1863	1863	0
121	20240924	184600	65988748	1863	1863	1863	1863	0
122	20240924	184500	65988748	1863	1863	1863	1863	255
123	20240924	184400	65988748	1863	1863	1863	1863	0
124	20240924	184300	65988748	1863	1863	1863	1863	0
125	20240924	184200	65988748	1863	1863	1863	1863	0
126	20240924	184100	65988748	1863	1863	1863	1863	0
127	20240924	184000	65988748	1863	1863	1863	1863	0
128	20240924	183900	65988748	1863	1863	1863	1863	0
129	20240924	183800	65988748	1863	1863	1863	1863	0
130	20240924	183700	65988748	1863	1863	1863	1863	0
131	20240924	183600	65988748	1863	1863	1863	1863	0
132	20240924	183500	65988748	1863	1863	1863	1863	0
133	20240924	183400	65988748	1863	1863	1863	1863	0
134	20240924	183300	65988748	1863	1863	1863	1863	0
135	20240924	183200	65988748	1863	1863	1863	1863	0
136	20240924	183100	65988748	1863	1863	1863	1863	0
137	20240924	183000	65988748	1863	1863	1863	1863	0
138	20240924	182900	65988748	1863	1863	1863	1863	0
139	20240924	182800	65988748	1863	1863	1863	1863	0
140	20240924	182700	65988748	1863	1863	1863	1863	0
141	20240924	182600	65988748	1863	1863	1863	1863	0
142	20240924	182500	65988748	1863	1863	1863	1863	0
143	20240924	182400	65988748	1863	1863	1863	1863	0
144	20240924	182300	65988748	1863	1863	1863	1863	0
145	20240924	182200	65988748	1863	1863	1863	1863	0
146	20240924	182100	65988748	1863	1863	1863	1863	0
147	20240924	182000	65988748	1863	1863	1863	1863	0
148	20240924	181900	65988748	1863	1863	1863	1863	0
149	20240924	181800	65988748	1863	1863	1863	1863	0
150	20240924	181700	65988748	1863	1863	1863	1863	0
151	20240924	181600	65988748	1863	1863	1863	1863	0
152	20240924	181500	65988748	1863	1863	1863	1863	255
153	20240924	181400	65988748	1863	1863	1863	1863	0
154	20240924	181300	65988748	1863	1863	1863	1863	0
155	20240924	181200	65988748	1863	1863	1863	1863	0
156	20240924	181100	65988748	1863	1863	1863	1863	0
157	20240924	181000	65988748	1863	1863	1863	1863	0
158	20240924	180900	65988748	1863	1863	1863	1863	0
159	20240924	180800	65988748	1863	1863	1863	1863	0
160	20240924	180700	65988748	1863	1863	1863	1863	0
161	20240924	180600	65988748	1863	1863	1863	1863	0
162	20240924	180500	65988748	1863	1863	1863	1863	0
163	20240924	180400	65988748	1863	1863	1863	1863	0
164	20240924	180300	65988748	1863	1863	1863	1863	0
165	20240924	180200	65988748	1863	1863	1863	1863	0
166	20240924	180100	65988748	1863	1863	1863	1863	0
167	20240924	180000	65988748	1863	1863	1863	1863	0
168	20240924	175900	65988748	1863	1863	1863	1863	0
169	20240924	175800	65988748	1863	1863	1863	1863	0
170	20240924	175700	65988748	1863	1863	1863	1863	0
171	20240924	175600	65988748	1863	1863	1863	1863	0
172	20240924	175500	65988748	1863	1863	1863	1863	0
173	20240924	175400	65988748	1863	1863	1863	1863	0
174	20240924	175300	65988748	1863	1863	1863	1863	0
175	20240924	175200	65988748	1863	1863	1863	1863	0
176	20240924	175100	65988748	1863	1863	1863	1863	0
177	20240924	175000	65988748	1863	1863	1863	1863	0
178	20240924	174900	65988748	1863	1863	1863	1863	0
179	20240924	174800	65988748	1863	1863	1863	1863	0
180	20240924	174700	65988748	1863	1863	1863	1863	0
181	20240924	174600	65988748	1863	1863	1863	1863	0
182	20240924	174500	65988748	1863	1863	1863	1863	255
183	20240924	174400	65988748	1863	1863	1863	1863	0
184	20240924	174300	65988748	1863	1863	1863	1863	0
185	20240924	174200	65988748	1863	1863	1863	1863	0
186	20240924	174100	65988748	1863	1863	1863	1863	0
187	20240924	174000	65988748	1863	1863	1863	1863	0
188	20240924	173900	65988748	1863	1863	1863	1863	0
189	20240924	173800	65988748	1863	1863	1863	1863	0
190	20240924	173700	65988748	1863	1863	1863	1863	0
191	20240924	173600	65988748	1863	1863	1863	1863	0
192	20240924	173500	65988748	1863	1863	1863	1863	0
193	20240924	173400	65988748	1863	1863	1863	1863	0
194	20240924	173300	65988748	1863	1863	1863	1863	0
195	20240924	173200	65988748	1863	1863	1863	1863	0
196	20240924	173100	65988748	1863	1863	1863	1863	0
197	20240924	173000	65988748	1863	1863	1863	1863	0
198	20240924	172900	65988748	1863	1863	1863	1863	0
199	20240924	172800	65988748	1863	1863	1863	1863	0
200	20240924	172700	65988748	1863	1863	1863	1863	0
201	20240924	172600	65988748	1863	1863	1863	1863	0
202	20240924	172500	65988748	1863	1863	1863	1863	0
203	20240924	172400	65988748	1863	1863	1863	1863	0
204	20240924	172300	65988748	1863	1863	1863	1863	0
205	20240924	172200	65988748	1863	1863	1863	1863	0
206	20240924	172100	65988748	1863	1863	1863	1863	0
207	20240924	172000	65988748	1863	1863	1863	1863	0
208	20240924	171900	65988748	1863	1863	1863	1863	0
209	20240924	171800	65988748	1863	1863	1863	1863	0
210	20240924	171700	65988748	1863	1863	1863	1863	0
211	20240924	171600	65988748	1863	1863	1863	1863	0
212	20240924	171500	65988748	1863	1863	1863	1863	255
213	20240924	171400	65988748	1863	1863	1863	1863	0
214	20240924	171300	65988748	1863	1863	1863	1863	0
215	20240924	171200	65988748	1863	1863	1863	1863	0
216	20240924	171100	65988748	1863	1863	1863	1863	0
217	20240924	171000	65988748	1863	1863	1863	1863	0
218	20240924	170900	65988748	1863	1863	1863	1863	0
219	20240924	170800	65988748	1863	1863	1863	1863	0
220	20240924	170700	65988748	1863	1863	1863	1863	0
221	20240924	170600	65988748	1863	1863	1863	1863	0
222	20240924	170500	65988748	1863	1863	1863	1863	0
223	20240924	170400	65988748	1863	1863	1863	1863	0
224	20240924	170300	65988748	1863	1863	1863	1863	0
225	20240924	170200	65988748	1863	1863	1863	1863	0
226	20240924	170100	65988748	1863	1863	1863	1863	0
227	20240924	170000	65988748	1863	1863	1863	1863	0
228	20240924	165900	65988748	1863	1863	1863	1863	0
229	20240924	165800	65988748	1863	1863	1863	1863	0
230	20240924	165700	65988748	1863	1863	1863	1863	0
231	20240924	165600	65988748	1863	1863	1863	1863	0
232	20240924	165500	65988748	1863	1863	1863	1863	0
233	20240924	165400	65988748	1863	1863	1863	1863	0
234	20240924	165300	65988748	1863	1863	1863	1863	0
235	20240924	165200	65988748	1863	1863	1863	1863	0
236	20240924	165100	65988748	1863	1863	1863	1863	0
237	20240924	165000	65988748	1863	1863	1863	1863	0
238	20240924	164900	65988748	1863	1863	1863	1863	0
239	20240924	164800	65988748	1863	1863	1863	1863	0
240	20240924	164700	65988748	1863	1863	1863	1863	0
241	20240924	164600	65988748	1863	1863	1863	1863	0
242	20240924	164500	65988748	1863	1863	1863	1863	255
243	20240924	164400	65988748	1863	1863	1863	1863	0
244	20240924	164300	65988748	1863	1863	1863	1863	0
245	20240924	164200	65988748	1863	1863	1863	1863	0
246	20240924	164100	65988748	1863	1863	1863	1863	0
247	20240924	164000	65988748	1863	1863	1863	1863	0
248	20240924	163900	65988748	1863	1863	1863	1863	0
249	20240924	163800	65988748	1863	1863	1863	1863	0
250	20240924	163700	65988748	1863	1863	1863	1863	0
251	20240924	163600	65988748	1863	1863	1863	1863	0
252	20240924	163500	65988748	1863	1863	1863	1863	0
253	20240924	163400	65988748	1863	1863	1863	1863	0
254	20240924	163300	65988748	1863	1863	1863	1863	0
255	20240924	163200	65988748	1863	1863	1863	1863	0
256	20240924	163100	65988748	1863	1863	1863	1863	0
257	20240924	163000	65988748	1863	1863	1863	1863	0
258	20240924	162900	65988748	1863	1863	1863	1863	0
259	20240924	162800	65988748	1863	1863	1863	1863	0
260	20240924	162700	65988748	1863	1863	1863	1863	0
261	20240924	162600	65988748	1863	1863	1863	1863	0
262	20240924	162500	65988748	1863	1863	1863	1863	0
263	20240924	162400	65988748	1863	1863	1863	1863	0
264	20240924	162300	65988748	1863	1863	1863	1863	0
265	20240924	162200	65988748	1863	1863	1863	1863	0
266	20240924	162100	65988748	1863	1863	1863	1863	0
267	20240924	162000	65988748	1863	1863	1863	1863	0
268	20240924	161900	65988748	1863	1863	1863	1863	0
269	20240924	161800	65988748	1863	1863	1863	1863	0
270	20240924	161700	65988748	1863	1863	1863	1863	0
271	20240924	161600	65988748	1863	1863	1863	1863	0
272	20240924	161500	65988748	1863	1863	1863	1863	255
273	20240924	161400	65988748	1863	1863	1863	1863	0
274	20240924	161300	65988748	1863	1863	1863	1863	0
275	20240924	161200	65988748	1863	1863	1863	1863	0
276	20240924	161100	65988748	1863	1863	1863	1863	0
277	20240924	161000	65988748	1863	1863	1863	1863	0
278	20240924	160900	65988748	1863	1863	1863	1863	0
279	20240924	160800	65988748	1863	1863	1863	1863	0
280	20240924	160700	65988748	1863	1863	1863	1863	0
281	20240924	160600	65988748	1863	1863	1863	1863	0
282	20240924	160500	65988748	1863	1863	1863	1863	0
283	20240924	160400	65988748	1863	1863	1863	1863	0
284	20240924	160300	65988748	1863	1863	1863	1863	0
285	20240924	160200	65988748	1863	1863	1863	1863	0
286	20240924	160100	65988748	1863	1863	1863	1863	0
287	20240924	160000	65988748	1863	1863	1863	1863	0
288	20240924	155900	65988748	1863	1863	1863	1863	0
289	20240924	155800	65988748	1863	1863	1863	1863	0
290	20240924	155700	65988748	1863	1863	1863	1863	0
291	20240924	155600	65988748	1863	1863	1863	1863	0
292	20240924	155500	65988748	1863	1863	1863	1863	0
293	20240924	155400	65988748	1863	1863	1863	1863	0
294	20240924	155300	65988748	1863	1863	1863	1863	0
295	20240924	155200	65988748	1863	1863	1863	1863	0
296	20240924	155100	65988748	1863	1863	1863	1863	0
297	20240924	155000	65988748	1863	1863	1863	1863	0
298	20240924	154900	65988748	1863	1863	1863	1863	0
299	20240924	154800	65988748	1863	1863	1863	1863	0
300	20240924	154700	65988748	1863	1863	1863	1863	0
301	20240924	154600	65988748	1863	1863	1863	1863	0
302	20240924	154500	65988748	1863	1863	1863	1863	255
303	20240924	154400	65988748	1863	1863	1863	1863	0
304	20240924	154300	65988748	1863	1863	1863	1863	0
305	20240924	154200	65988748	1863	1863	1863	1863	0
306	20240924	154100	65988748	1863	1863	1863	1863	0
307	20240924	154000	65988748	1863	1863	1863	1863	0
308	20240924	153900	65988748	1863	1863	1863	1863	0
309	20240924	153800	65988748	1863	1863	1863	1863	0
310	20240924	153700	65988748	1863	1863	1863	1863	0
311	20240924	153600	65988748	1863	1863	1863	1863	0
312	20240924	153500	65988748	1863	1863	1863	1863	0
313	20240924	153400	65988748	1863	1863	1863	1863	0
314	20240924	153300	65988748	1863	1863	1863	1863	0
315	20240924	153200	65988748	1863	1863	1863	1863	0
316	20240924	153100	65988748	1863	1863	1863	1863	0
317	20240924	153000	65988748	1863	1863	1863	1863	255
318	20240924	152900	65513683	1863	1863	1863	1863	0
319	20240924	152800	65513683	1863	1863	1863	1863	0
320	20240924	152700	65513683	1863	1863	1863	1863	0
321	20240924	152600	65513683	1863	1863	1863	1863	0
322	20240924	152500	65513683	1863	1863	1863	1863	0
323	20240924	152400	65513683	1863	1863	1863	1863	0
324	20240924	152300	65513683	1863	1863	1863	1863	0
325	20240924	152200	65513683	1863	1863	1863	1863	0
326	20240924	152100	65513683	1863	1863	1863	1863	0
327	20240924	152000	65513683	1863	1863	1863	1863	0
328	20240924	151900	65513683	1863	1863	1863	1863	0
329	20240924	151800	65513683	1863	1862	1863	1862	700
330	20240924	151700	64209633	1863	1860	1863	1860	10
331	20240924	151600	64191019	1863	1862	1863	1862	2
332	20240924	151500	64187294	1862	1862	1862	1862	10
333	20240924	151400	64168674	1860	1863	1863	1860	104
334	20240924	151300	63975222	1860	1863	1863	1860	102
335	20240924	151200	63785491	1862	1862	1862	1862	0
336	20240924	151100	63785491	1862	1862	1863	1862	191
337	20240924	151000	63429847	1862	1862	1862	1862	0
338	20240924	150900	63429847	1862	1860	1862	1860	1910
339	20240924	150800	59877227	1862	1862	1862	1862	0
340	20240924	150700	59877227	1862	1862	1862	1862	0
341	20240924	150600	59877227	1862	1862	1862	1862	0
342	20240924	150500	59877227	1862	1862	1862	1862	0
343	20240924	150400	59877227	1862	1862	1862	1862	0
344	20240924	150300	59877227	1862	1862	1862	1862	0
345	20240924	150200	59877227	1862	1862	1862	1862	0
346	20240924	150100	59877227	1862	1863	1863	1861	13
347	20240924	150000	59853029	1856	1862	1862	1856	50
348	20240924	145900	59760223	1863	1863	1863	1863	2
349	20240924	145800	59756497	1863	1863	1863	1863	0
350	20240924	145700	59756497	1863	1863	1863	1863	10
351	20240924	145600	59737867	1863	1863	1863	1863	13
352	20240924	145500	59713648	1863	1863	1863	1863	0
353	20240924	145400	59713648	1863	1863	1863	1863	0
354	20240924	145300	59713648	1863	1863	1863	1863	10
355	20240924	145200	59695018	1864	1864	1864	1864	0
356	20240924	145100	59695018	1864	1864	1864	1864	0
357	20240924	145000	59695018	1864	1864	1864	1864	0
358	20240924	144900	59695018	1864	1864	1864	1864	0
359	20240924	144800	59695018	1864	1864	1864	1864	3
360	20240924	144700	59689426	1856	1856	1856	1856	1
361	20240924	144600	59687570	1864	1864	1864	1864	0
362	20240924	144500	59687570	1864	1864	1864	1864	0
363	20240924	144400	59687570	1864	1864	1864	1864	0
364	20240924	144300	59687570	1864	1864	1864	1864	5
365	20240924	144200	59678250	1864	1864	1864	1864	0
366	20240924	144100	59678250	1864	1864	1864	1864	0
367	20240924	144000	59678250	1864	1864	1864	1864	0
368	20240924	143900	59678250	1864	1864	1864	1864	0
369	20240924	143800	59678250	1864	1864	1864	1864	0
370	20240924	143700	59678250	1864	1864	1864	1864	2
371	20240924	143600	59674522	1864	1864	1864	1864	1
372	20240924	143500	59672658	1865	1865	1865	1865	0
373	20240924	143400	59672658	1865	1865	1865	1865	0
374	20240924	143300	59672658	1865	1865	1865	1865	0
375	20240924	143200	59672658	1865	1865	1865	1865	0
376	20240924	143100	59672658	1865	1865	1865	1865	0
377	20240924	143000	59672658	1865	1865	1865	1865	0
378	20240924	142900	59672658	1865	1865	1865	1865	0
379	20240924	142800	59672658	1865	1865	1865	1865	0
380	20240924	142700	59672658	1865	1865	1865	1865	0
381	20240924	142600	59672658	1865	1865	1865	1865	0
382	20240924	142500	59672658	1865	1865	1865	1865	0
383	20240924	142400	59672658	1865	1865	1865	1865	0
384	20240924	142300	59672658	1865	1865	1865	1865	0
385	20240924	142200	59672658	1865	1865	1865	1865	0
386	20240924	142100	59672658	1865	1864	1865	1864	1283
387	20240924	142000	57279917	1865	1865	1865	1865	0
388	20240924	141900	57279917	1865	1864	1865	1864	291
389	20240924	141800	56737491	1864	1864	1864	1864	0
390	20240924	141700	56737491	1864	1864	1864	1864	6
391	20240924	141600	56726307	1865	1865	1865	1865	0
392	20240924	141500	56726307	1865	1865	1865	1865	0
393	20240924	141400	56726307	1865	1865	1865	1865	0
394	20240924	141300	56726307	1865	1865	1865	1865	0
395	20240924	141200	56726307	1865	1865	1865	1865	0
396	20240924	141100	56726307	1865	1865	1865	1865	0
397	20240924	141000	56726307	1865	1862	1865	1861	5138
398	20240924	140900	47164463	1865	1865	1865	1865	10
399	20240924	140800	47145813	1865	1864	1865	1864	61
400	20240924	140700	47032098	1865	1864	1865	1864	356
401	20240924	140600	46368513	1864	1864	1864	1864	0
402	20240924	140500	46368513	1864	1864	1864	1864	10
403	20240924	140400	46349873	1864	1864	1864	1864	0
404	20240924	140300	46349873	1864	1864	1864	1864	0
405	20240924	140200	46349873	1864	1864	1864	1864	2
406	20240924	140100	46346145	1864	1864	1864	1864	0
407	20240924	140000	46346145	1864	1864	1864	1864	30
408	20240924	135900	46290225	1864	1864	1864	1863	743
409	20240924	135800	44905274	1864	1863	1864	1863	60
410	20240924	135700	44793484	1863	1863	1863	1863	0
411	20240924	135600	44793484	1863	1863	1863	1863	10
412	20240924	135500	44774854	1864	1864	1864	1864	0
413	20240924	135400	44774854	1864	1864	1864	1864	0
414	20240924	135300	44774854	1864	1864	1864	1864	0
415	20240924	135200	44774854	1864	1864	1864	1864	0
416	20240924	135100	44774854	1864	1864	1864	1864	0
417	20240924	135000	44774854	1864	1864	1864	1864	0
418	20240924	134900	44774854	1864	1864	1864	1864	10
419	20240924	134800	44756214	1863	1864	1864	1863	107
420	20240924	134700	44556866	1864	1863	1864	1863	82
421	20240924	134600	44404090	1864	1864	1864	1864	2
422	20240924	134500	44400362	1864	1863	1864	1863	4142
423	20240924	134400	36682509	1863	1863	1863	1863	5
424	20240924	134300	36673194	1863	1862	1863	1862	22
425	20240924	134200	36632228	1863	1863	1863	1863	0
426	20240924	134100	36632228	1863	1861	1863	1861	76
427	20240924	134000	36490768	1863	1863	1863	1863	4
428	20240924	133900	36483316	1862	1863	1863	1862	122
429	20240924	133800	36256102	1863	1863	1863	1863	18
430	20240924	133700	36222568	1863	1863	1863	1863	0
431	20240924	133600	36222568	1863	1863	1863	1863	16
432	20240924	133500	36192760	1863	1861	1864	1861	1510
433	20240924	133400	33382625	1864	1863	1864	1863	103
434	20240924	133300	33190733	1864	1864	1864	1864	0
435	20240924	133200	33190733	1864	1863	1864	1863	51
436	20240924	133100	33095719	1864	1864	1864	1864	2
437	20240924	133000	33091991	1861	1862	1864	1861	2456
438	20240924	132900	28515269	1863	1862	1863	1862	52
439	20240924	132800	28418443	1863	1862	1863	1861	92
440	20240924	132700	28247177	1863	1863	1863	1863	0
441	20240924	132600	28247177	1863	1861	1863	1861	408
442	20240924	132500	27487580	1861	1861	1861	1861	0
443	20240924	132400	27487580	1861	1861	1861	1861	0
444	20240924	132300	27487580	1861	1861	1861	1861	0
445	20240924	132200	27487580	1861	1861	1861	1861	0
446	20240924	132100	27487580	1861	1861	1861	1861	0
447	20240924	132000	27487580	1861	1861	1861	1861	0
448	20240924	131900	27487580	1861	1861	1861	1861	0
449	20240924	131800	27487580	1861	1861	1861	1861	0
450	20240924	131700	27487580	1861	1861	1861	1861	0
451	20240924	131600	27487580	1861	1861	1861	1861	0
452	20240924	131500	27487580	1861	1861	1861	1861	0
453	20240924	131400	27487580	1861	1861	1861	1861	0
454	20240924	131300	27487580	1861	1861	1861	1861	9
455	20240924	131200	27470831	1860	1860	1860	1860	1
456	20240924	131100	27468971	1862	1862	1862	1862	0
457	20240924	131000	27468971	1862	1862	1862	1862	0
458	20240924	130900	27468971	1862	1862	1862	1862	0
459	20240924	130800	27468971	1862	1862	1862	1862	0
460	20240924	130700	27468971	1862	1862	1862	1862	0
461	20240924	130600	27468971	1862	1862	1862	1862	0
462	20240924	130500	27468971	1862	1862	1862	1862	0
463	20240924	130400	27468971	1862	1862	1862	1862	18
464	20240924	130300	27435455	1862	1862	1862	1862	0
465	20240924	130200	27435455	1862	1862	1862	1862	0
466	20240924	130100	27435455	1862	1862	1862	1862	0
467	20240924	130000	27435455	1862	1862	1862	1862	0
468	20240924	125900	27435455	1862	1862	1862	1862	0
469	20240924	125800	27435455	1862	1862	1862	1862	0
470	20240924	125700	27435455	1862	1862	1862	1862	100
471	20240924	125600	27249255	1862	1862	1862	1862	0
472	20240924	125500	27249255	1862	1862	1862	1862	0
473	20240924	125400	27249255	1862	1862	1862	1862	0
474	20240924	125300	27249255	1862	1862	1862	1862	0
475	20240924	125200	27249255	1862	1862	1862	1862	0
476	20240924	125100	27249255	1862	1862	1862	1862	0
477	20240924	125000	27249255	1862	1862	1862	1862	0
478	20240924	124900	27249255	1862	1862	1862	1862	0
479	20240924	124800	27249255	1862	1862	1862	1862	0
480	20240924	124700	27249255	1862	1862	1862	1862	0
481	20240924	124600	27249255	1862	1862	1862	1862	0
482	20240924	124500	27249255	1862	1862	1862	1862	1
483	20240924	124400	27247393	1862	1862	1862	1862	3
484	20240924	124300	27241807	1862	1862	1862	1862	0
485	20240924	124200	27241807	1862	1862	1862	1862	0
486	20240924	124100	27241807	1862	1862	1862	1862	0
487	20240924	124000	27241807	1862	1862	1862	1862	0
488	20240924	123900	27241807	1862	1862	1862	1862	0
489	20240924	123800	27241807	1862	1862	1862	1862	5
490	20240924	123700	27232497	1862	1862	1862	1862	0
491	20240924	123600	27232497	1862	1862	1862	1862	0
492	20240924	123500	27232497	1862	1862	1862	1862	4
493	20240924	123400	27225049	1862	1862	1862	1862	0
494	20240924	123300	27225049	1862	1862	1862	1862	0
495	20240924	123200	27225049	1862	1862	1862	1862	0
496	20240924	123100	27225049	1862	1862	1862	1862	0
497	20240924	123000	27225049	1862	1862	1862	1862	0
498	20240924	122900	27225049	1862	1862	1862	1862	0
499	20240924	122800	27225049	1862	1862	1862	1862	0
500	20240924	122700	27225049	1862	1862	1862	1862	0
501	20240924	122600	27225049	1862	1862	1862	1862	10
502	20240924	122500	27206429	1862	1862	1862	1862	0
503	20240924	122400	27206429	1862	1862	1862	1862	0
504	20240924	122300	27206429	1862	1862	1862	1862	0
505	20240924	122200	27206429	1862	1862	1862	1862	0
506	20240924	122100	27206429	1862	1862	1862	1862	0
507	20240924	122000	27206429	1862	1862	1862	1862	10
508	20240924	121900	27187809	1862	1862	1862	1862	0
509	20240924	121800	27187809	1862	1862	1862	1862	0
510	20240924	121700	27187809	1862	1862	1862	1862	0
511	20240924	121600	27187809	1862	1862	1862	1862	0
512	20240924	121500	27187809	1862	1862	1862	1862	0
513	20240924	121400	27187809	1862	1862	1862	1862	0
514	20240924	121300	27187809	1862	1862	1862	1862	0
515	20240924	121200	27187809	1862	1862	1862	1862	0
516	20240924	121100	27187809	1862	1862	1862	1862	1
517	20240924	121000	27185947	1863	1863	1863	1863	0
518	20240924	120900	27185947	1863	1863	1863	1863	0
519	20240924	120800	27185947	1863	1863	1863	1863	0
520	20240924	120700	27185947	1863	1863	1863	1863	0
521	20240924	120600	27185947	1863	1863	1863	1863	0
522	20240924	120500	27185947	1863	1863	1863	1863	0
523	20240924	120400	27185947	1863	1863	1863	1863	0
524	20240924	120300	27185947	1863	1863	1863	1863	0
525	20240924	120200	27185947	1863	1863	1863	1863	0
526	20240924	120100	27185947	1863	1863	1863	1863	0
527	20240924	120000	27185947	1863	1863	1863	1863	5
528	20240924	115900	27176632	1852	1852	1852	1852	0
529	20240924	115800	27176632	1852	1852	1852	1852	0
530	20240924	115700	27176632	1852	1862	1863	1852	64
531	20240924	115600	27057529	1853	1853	1853	1853	0
532	20240924	115500	27057529	1853	1853	1853	1853	0
533	20240924	115400	27057529	1853	1853	1853	1852	10
534	20240924	115300	27039000	1853	1853	1853	1853	0
535	20240924	115200	27039000	1853	1853	1853	1853	1
536	20240924	115100	27037147	1863	1863	1863	1863	0
537	20240924	115000	27037147	1863	1863	1863	1863	0
538	20240924	114900	27037147	1863	1863	1863	1863	0
539	20240924	114800	27037147	1863	1863	1863	1863	12
540	20240924	114700	27014791	1863	1863	1863	1863	0
541	20240924	114600	27014791	1863	1863	1863	1863	0
542	20240924	114500	27014791	1863	1863	1863	1863	0
543	20240924	114400	27014791	1863	1863	1863	1863	0
544	20240924	114300	27014791	1863	1863	1863	1863	0
545	20240924	114200	27014791	1863	1863	1863	1863	0
546	20240924	114100	27014791	1863	1863	1863	1863	0
547	20240924	114000	27014791	1863	1863	1863	1863	0
548	20240924	113900	27014791	1863	1863	1863	1863	0
549	20240924	113800	27014791	1863	1863	1863	1863	0
550	20240924	113700	27014791	1863	1863	1863	1863	0
551	20240924	113600	27014791	1863	1863	1863	1863	0
552	20240924	113500	27014791	1863	1863	1863	1863	0
553	20240924	113400	27014791	1863	1863	1863	1863	0
554	20240924	113300	27014791	1863	1863	1863	1863	0
555	20240924	113200	27014791	1863	1863	1863	1863	0
556	20240924	113100	27014791	1863	1863	1863	1863	0
557	20240924	113000	27014791	1863	1863	1863	1863	0
558	20240924	112900	27014791	1863	1863	1863	1863	0
559	20240924	112800	27014791	1863	1863	1863	1863	0
560	20240924	112700	27014791	1863	1863	1863	1863	0
561	20240924	112600	27014791	1863	1863	1863	1863	0
562	20240924	112500	27014791	1863	1863	1863	1863	0
563	20240924	112400	27014791	1863	1863	1863	1863	0
564	20240924	112300	27014791	1863	1863	1863	1863	0
565	20240924	112200	27014791	1863	1863	1863	1863	0
566	20240924	112100	27014791	1863	1863	1863	1863	0
567	20240924	112000	27014791	1863	1863	1863	1863	1
568	20240924	111900	27012928	1853	1861	1861	1853	9
569	20240924	111800	26996233	1864	1864	1864	1864	0
570	20240924	111700	26996233	1864	1864	1864	1864	0
571	20240924	111600	26996233	1864	1864	1864	1864	0
572	20240924	111500	26996233	1864	1864	1864	1864	0
573	20240924	111400	26996233	1864	1864	1864	1864	0
574	20240924	111300	26996233	1864	1864	1864	1864	0
575	20240924	111200	26996233	1864	1864	1864	1864	0
576	20240924	111100	26996233	1864	1864	1864	1864	0
577	20240924	111000	26996233	1864	1864	1864	1864	0
578	20240924	110900	26996233	1864	1864	1864	1864	0
579	20240924	110800	26996233	1864	1864	1864	1864	0
580	20240924	110700	26996233	1864	1864	1864	1864	0
581	20240924	110600	26996233	1864	1864	1864	1864	0
582	20240924	110500	26996233	1864	1864	1864	1864	0
583	20240924	110400	26996233	1864	1864	1864	1864	0
584	20240924	110300	26996233	1864	1864	1864	1864	0
585	20240924	110200	26996233	1864	1864	1864	1864	0
586	20240924	110100	26996233	1864	1864	1864	1864	0
587	20240924	110000	26996233	1864	1864	1864	1864	0
588	20240924	105900	26996233	1864	1864	1864	1864	0
589	20240924	105800	26996233	1864	1864	1864	1864	0
590	20240924	105700	26996233	1864	1864	1864	1864	0
591	20240924	105600	26996233	1864	1864	1864	1864	0
592	20240924	105500	26996233	1864	1864	1864	1864	0
593	20240924	105400	26996233	1864	1864	1864	1864	1
594	20240924	105300	26994369	1865	1865	1865	1865	0
595	20240924	105200	26994369	1865	1865	1865	1865	0
596	20240924	105100	26994369	1865	1865	1865	1865	0
597	20240924	105000	26994369	1865	1865	1865	1865	0
598	20240924	104900	26994369	1865	1865	1865	1865	0
599	20240924	104800	26994369	1865	1865	1865	1865	0
600	20240924	104700	26994369	1865	1865	1865	1865	0
601	20240924	104600	26994369	1865	1865	1865	1865	0
602	20240924	104500	26994369	1865	1865	1865	1865	0
603	20240924	104400	26994369	1865	1865	1865	1865	0
604	20240924	104300	26994369	1865	1865	1865	1865	9
605	20240924	104200	26977584	1861	1861	1861	1861	0
606	20240924	104100	26977584	1861	1861	1861	1861	0
607	20240924	104000	26977584	1861	1861	1861	1861	0
608	20240924	103900	26977584	1861	1861	1861	1861	61
609	20240924	103800	26864063	1865	1865	1865	1865	0
610	20240924	103700	26864063	1865	1865	1865	1865	3
611	20240924	103600	26858468	1865	1864	1865	1861	16
612	20240924	103500	26828633	1861	1861	1861	1861	0
613	20240924	103400	26828633	1861	1861	1861	1861	2
614	20240924	103300	26824911	1865	1865	1865	1865	0
615	20240924	103200	26824911	1865	1865	1865	1865	0
616	20240924	103100	26824911	1865	1865	1865	1865	0
617	20240924	103000	26824911	1865	1865	1865	1865	0
618	20240924	102900	26824911	1865	1865	1865	1865	0
619	20240924	102800	26824911	1865	1865	1865	1865	0
620	20240924	102700	26824911	1865	1865	1865	1865	0
621	20240924	102600	26824911	1865	1865	1865	1865	0
622	20240924	102500	26824911	1865	1865	1865	1865	0
623	20240924	102400	26824911	1865	1865	1865	1865	0
624	20240924	102300	26824911	1865	1865	1865	1865	0
625	20240924	102200	26824911	1865	1865	1865	1865	0
626	20240924	102100	26824911	1865	1865	1865	1865	0
627	20240924	102000	26824911	1865	1865	1865	1865	0
628	20240924	101900	26824911	1865	1864	1865	1864	2
629	20240924	101800	26821182	1861	1861	1861	1861	10
630	20240924	101700	26802572	1865	1865	1865	1865	0
631	20240924	101600	26802572	1865	1865	1865	1865	0
632	20240924	101500	26802572	1865	1865	1865	1865	0
633	20240924	101400	26802572	1865	1865	1865	1865	0
634	20240924	101300	26802572	1865	1865	1865	1865	0
635	20240924	101200	26802572	1865	1865	1865	1865	0
636	20240924	101100	26802572	1865	1865	1865	1865	0
637	20240924	101000	26802572	1865	1865	1865	1865	0
638	20240924	100900	26802572	1865	1865	1865	1865	0
639	20240924	100800	26802572	1865	1864	1865	1861	47
640	20240924	100700	26714973	1861	1861	1861	1861	2
641	20240924	100600	26711251	1865	1865	1865	1865	0
642	20240924	100500	26711251	1865	1865	1865	1865	1
643	20240924	100400	26709386	1866	1866	1866	1866	2
644	20240924	100300	26705654	1865	1865	1865	1865	0
645	20240924	100200	26705654	1865	1865	1865	1865	6
646	20240924	100100	26694464	1866	1866	1866	1866	0
647	20240924	100000	26694464	1866	1865	1866	1865	16
648	20240924	095900	26664620	1865	1865	1865	1865	0
649	20240924	095800	26664620	1865	1865	1865	1865	0
650	20240924	095700	26664620	1865	1865	1865	1865	1
651	20240924	095600	26662755	1866	1866	1866	1866	0
652	20240924	095500	26662755	1866	1866	1866	1866	0
653	20240924	095400	26662755	1866	1866	1866	1866	0
654	20240924	095300	26662755	1866	1866	1866	1866	0
655	20240924	095200	26662755	1866	1866	1866	1866	0
656	20240924	095100	26662755	1866	1860	1866	1860	116
657	20240924	095000	26446964	1866	1866	1866	1866	0
658	20240924	094900	26446964	1866	1866	1866	1866	0
659	20240924	094800	26446964	1866	1866	1866	1866	0
660	20240924	094700	26446964	1866	1866	1866	1866	0
661	20240924	094600	26446964	1866	1866	1866	1866	0
662	20240924	094500	26446964	1866	1866	1866	1866	0
663	20240924	094400	26446964	1866	1866	1866	1866	0
664	20240924	094300	26446964	1866	1866	1866	1866	0
665	20240924	094200	26446964	1866	1865	1866	1865	6
666	20240924	094100	26435773	1865	1865	1865	1865	0
667	20240924	094000	26435773	1865	1865	1865	1865	18
668	20240924	093900	26402203	1865	1865	1865	1865	10
669	20240924	093800	26383553	1866	1866	1866	1866	0
670	20240924	093700	26383553	1866	1866	1866	1866	0
671	20240924	093600	26383553	1866	1866	1866	1866	0
672	20240924	093500	26383553	1866	1866	1866	1866	0
673	20240924	093400	26383553	1866	1866	1866	1866	0
674	20240924	093300	26383553	1866	1866	1866	1866	0
675	20240924	093200	26383553	1866	1865	1866	1865	101
676	20240924	093100	26195187	1866	1866	1866	1860	12
677	20240924	093000	26172825	1866	1864	1866	1864	59
678	20240924	092900	26062797	1864	1863	1864	1863	391
679	20240924	092800	25334073	1864	1860	1864	1860	123
680	20240924	092700	25105289	1860	1854	1860	1854	12154
681	20240924	092600	2523644	1854	1854	1854	1854	210
682	20240924	092500	2134304	1855	1855	1855	1855	0
683	20240924	092400	2134304	1855	1855	1855	1855	539
684	20240924	092300	1134459	1855	1854	1855	1854	100
685	20240924	092200	949029	1855	1855	1855	1855	0
686	20240924	092100	949029	1855	1855	1855	1855	0
687	20240924	092000	949029	1855	1855	1855	1855	2
688	20240924	091900	945319	1854	1853	1854	1853	7
689	20240924	091800	932346	1854	1854	1854	1854	0
690	20240924	091700	932346	1854	1854	1854	1854	3
691	20240924	091600	926784	1847	1847	1847	1847	15
692	20240924	091500	899079	1854	1854	1854	1854	4
693	20240924	091400	891663	1854	1854	1854	1854	0
694	20240924	091300	891663	1854	1854	1854	1854	0
695	20240924	091200	891663	1854	1854	1854	1854	0
696	20240924	091100	891663	1854	1854	1854	1854	0
697	20240924	091000	891663	1854	1854	1854	1854	0
698	20240924	090900	891663	1854	1850	1854	1850	8
699	20240924	090800	876859	1855	1855	1855	1855	0
700	20240924	090700	876859	1855	1846	1855	1846	76
701	20240924	090600	736554	1846	1846	1846	1846	65
702	20240924	090500	616564	1846	1846	1846	1846	1
703	20240924	090400	614718	1846	1846	1846	1846	1
704	20240924	090300	612872	1846	1846	1846	1846	1
705	20240924	090200	611026	1846	1846	1846	1846	0
706	20240924	090100	611026	1846	1846	1846	1846	1
707	20240924	090000	609180	1846	1846	1846	1846	30