KissMeData/363260/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212500	58442446	1677	1677	1677	1677	13
3	20240924	212400	58442446	1677	1677	1677	1677	0
4	20240924	212300	58442446	1677	1677	1677	1677	0
5	20240924	212200	58442446	1677	1677	1677	1677	0
6	20240924	212100	58442446	1677	1677	1677	1677	0
7	20240924	212000	58442446	1677	1677	1677	1677	0
8	20240924	211900	58442446	1677	1677	1677	1677	0
9	20240924	211800	58442446	1677	1677	1677	1677	0
10	20240924	211700	58442446	1677	1677	1677	1677	0
11	20240924	211600	58442446	1677	1677	1677	1677	0
12	20240924	211500	58442446	1677	1677	1677	1677	0
13	20240924	211400	58442446	1677	1677	1677	1677	0
14	20240924	211300	58442446	1677	1677	1677	1677	0
15	20240924	211200	58442446	1677	1677	1677	1677	0
16	20240924	211100	58442446	1677	1677	1677	1677	0
17	20240924	211000	58442446	1677	1677	1677	1677	0
18	20240924	210900	58442446	1677	1677	1677	1677	0
19	20240924	210800	58442446	1677	1677	1677	1677	0
20	20240924	210700	58442446	1677	1677	1677	1677	0
21	20240924	210600	58442446	1677	1677	1677	1677	0
22	20240924	210500	58442446	1677	1677	1677	1677	0
23	20240924	210400	58442446	1677	1677	1677	1677	0
24	20240924	210300	58442446	1677	1677	1677	1677	0
25	20240924	210200	58442446	1677	1677	1677	1677	0
26	20240924	210100	58442446	1677	1677	1677	1677	0
27	20240924	210000	58442446	1677	1677	1677	1677	0
28	20240924	205900	58442446	1677	1677	1677	1677	0
29	20240924	205800	58442446	1677	1677	1677	1677	0
30	20240924	205700	58442446	1677	1677	1677	1677	0
31	20240924	205600	58442446	1677	1677	1677	1677	0
32	20240924	205500	58442446	1677	1677	1677	1677	13
33	20240924	205400	58442446	1677	1677	1677	1677	0
34	20240924	205300	58442446	1677	1677	1677	1677	0
35	20240924	205200	58442446	1677	1677	1677	1677	0
36	20240924	205100	58442446	1677	1677	1677	1677	0
37	20240924	205000	58442446	1677	1677	1677	1677	0
38	20240924	204900	58442446	1677	1677	1677	1677	0
39	20240924	204800	58442446	1677	1677	1677	1677	0
40	20240924	204700	58442446	1677	1677	1677	1677	0
41	20240924	204600	58442446	1677	1677	1677	1677	0
42	20240924	204500	58442446	1677	1677	1677	1677	0
43	20240924	204400	58442446	1677	1677	1677	1677	0
44	20240924	204300	58442446	1677	1677	1677	1677	0
45	20240924	204200	58442446	1677	1677	1677	1677	0
46	20240924	204100	58442446	1677	1677	1677	1677	0
47	20240924	204000	58442446	1677	1677	1677	1677	0
48	20240924	203900	58442446	1677	1677	1677	1677	0
49	20240924	203800	58442446	1677	1677	1677	1677	0
50	20240924	203700	58442446	1677	1677	1677	1677	0
51	20240924	203600	58442446	1677	1677	1677	1677	0
52	20240924	203500	58442446	1677	1677	1677	1677	0
53	20240924	203400	58442446	1677	1677	1677	1677	0
54	20240924	203300	58442446	1677	1677	1677	1677	0
55	20240924	203200	58442446	1677	1677	1677	1677	0
56	20240924	203100	58442446	1677	1677	1677	1677	0
57	20240924	203000	58442446	1677	1677	1677	1677	0
58	20240924	202900	58442446	1677	1677	1677	1677	0
59	20240924	202800	58442446	1677	1677	1677	1677	0
60	20240924	202700	58442446	1677	1677	1677	1677	0
61	20240924	202600	58442446	1677	1677	1677	1677	0
62	20240924	202500	58442446	1677	1677	1677	1677	13
63	20240924	202400	58442446	1677	1677	1677	1677	0
64	20240924	202300	58442446	1677	1677	1677	1677	0
65	20240924	202200	58442446	1677	1677	1677	1677	0
66	20240924	202100	58442446	1677	1677	1677	1677	0
67	20240924	202000	58442446	1677	1677	1677	1677	0
68	20240924	201900	58442446	1677	1677	1677	1677	0
69	20240924	201800	58442446	1677	1677	1677	1677	0
70	20240924	201700	58442446	1677	1677	1677	1677	0
71	20240924	201600	58442446	1677	1677	1677	1677	0
72	20240924	201500	58442446	1677	1677	1677	1677	0
73	20240924	201400	58442446	1677	1677	1677	1677	0
74	20240924	201300	58442446	1677	1677	1677	1677	0
75	20240924	201200	58442446	1677	1677	1677	1677	0
76	20240924	201100	58442446	1677	1677	1677	1677	0
77	20240924	201000	58442446	1677	1677	1677	1677	0
78	20240924	200900	58442446	1677	1677	1677	1677	0
79	20240924	200800	58442446	1677	1677	1677	1677	0
80	20240924	200700	58442446	1677	1677	1677	1677	0
81	20240924	200600	58442446	1677	1677	1677	1677	0
82	20240924	200500	58442446	1677	1677	1677	1677	0
83	20240924	200400	58442446	1677	1677	1677	1677	0
84	20240924	200300	58442446	1677	1677	1677	1677	0
85	20240924	200200	58442446	1677	1677	1677	1677	0
86	20240924	200100	58442446	1677	1677	1677	1677	0
87	20240924	200000	58442446	1677	1677	1677	1677	0
88	20240924	195900	58442446	1677	1677	1677	1677	0
89	20240924	195800	58442446	1677	1677	1677	1677	0
90	20240924	195700	58442446	1677	1677	1677	1677	0
91	20240924	195600	58442446	1677	1677	1677	1677	0
92	20240924	195500	58442446	1677	1677	1677	1677	13
93	20240924	195400	58442446	1677	1677	1677	1677	0
94	20240924	195300	58442446	1677	1677	1677	1677	0
95	20240924	195200	58442446	1677	1677	1677	1677	0
96	20240924	195100	58442446	1677	1677	1677	1677	0
97	20240924	195000	58442446	1677	1677	1677	1677	0
98	20240924	194900	58442446	1677	1677	1677	1677	0
99	20240924	194800	58442446	1677	1677	1677	1677	0
100	20240924	194700	58442446	1677	1677	1677	1677	0
101	20240924	194600	58442446	1677	1677	1677	1677	0
102	20240924	194500	58442446	1677	1677	1677	1677	0
103	20240924	194400	58442446	1677	1677	1677	1677	0
104	20240924	194300	58442446	1677	1677	1677	1677	0
105	20240924	194200	58442446	1677	1677	1677	1677	0
106	20240924	194100	58442446	1677	1677	1677	1677	0
107	20240924	194000	58442446	1677	1677	1677	1677	0
108	20240924	193900	58442446	1677	1677	1677	1677	0
109	20240924	193800	58442446	1677	1677	1677	1677	0
110	20240924	193700	58442446	1677	1677	1677	1677	0
111	20240924	193600	58442446	1677	1677	1677	1677	0
112	20240924	193500	58442446	1677	1677	1677	1677	0
113	20240924	193400	58442446	1677	1677	1677	1677	0
114	20240924	193300	58442446	1677	1677	1677	1677	0
115	20240924	193200	58442446	1677	1677	1677	1677	0
116	20240924	193100	58442446	1677	1677	1677	1677	0
117	20240924	193000	58442446	1677	1677	1677	1677	0
118	20240924	192900	58442446	1677	1677	1677	1677	0
119	20240924	192800	58442446	1677	1677	1677	1677	0
120	20240924	192700	58442446	1677	1677	1677	1677	0
121	20240924	192600	58442446	1677	1677	1677	1677	0
122	20240924	192500	58442446	1677	1677	1677	1677	13
123	20240924	192400	58442446	1677	1677	1677	1677	0
124	20240924	192300	58442446	1677	1677	1677	1677	0
125	20240924	192200	58442446	1677	1677	1677	1677	0
126	20240924	192100	58442446	1677	1677	1677	1677	0
127	20240924	192000	58442446	1677	1677	1677	1677	0
128	20240924	191900	58442446	1677	1677	1677	1677	0
129	20240924	191800	58442446	1677	1677	1677	1677	0
130	20240924	191700	58442446	1677	1677	1677	1677	0
131	20240924	191600	58442446	1677	1677	1677	1677	0
132	20240924	191500	58442446	1677	1677	1677	1677	0
133	20240924	191400	58442446	1677	1677	1677	1677	0
134	20240924	191300	58442446	1677	1677	1677	1677	0
135	20240924	191200	58442446	1677	1677	1677	1677	0
136	20240924	191100	58442446	1677	1677	1677	1677	0
137	20240924	191000	58442446	1677	1677	1677	1677	0
138	20240924	190900	58442446	1677	1677	1677	1677	0
139	20240924	190800	58442446	1677	1677	1677	1677	0
140	20240924	190700	58442446	1677	1677	1677	1677	0
141	20240924	190600	58442446	1677	1677	1677	1677	0
142	20240924	190500	58442446	1677	1677	1677	1677	0
143	20240924	190400	58442446	1677	1677	1677	1677	0
144	20240924	190300	58442446	1677	1677	1677	1677	0
145	20240924	190200	58442446	1677	1677	1677	1677	0
146	20240924	190100	58442446	1677	1677	1677	1677	0
147	20240924	190000	58442446	1677	1677	1677	1677	0
148	20240924	185900	58442446	1677	1677	1677	1677	0
149	20240924	185800	58442446	1677	1677	1677	1677	0
150	20240924	185700	58442446	1677	1677	1677	1677	0
151	20240924	185600	58442446	1677	1677	1677	1677	0
152	20240924	185500	58442446	1677	1677	1677	1677	13
153	20240924	185400	58442446	1677	1677	1677	1677	0
154	20240924	185300	58442446	1677	1677	1677	1677	0
155	20240924	185200	58442446	1677	1677	1677	1677	0
156	20240924	185100	58442446	1677	1677	1677	1677	0
157	20240924	185000	58442446	1677	1677	1677	1677	0
158	20240924	184900	58442446	1677	1677	1677	1677	0
159	20240924	184800	58442446	1677	1677	1677	1677	0
160	20240924	184700	58442446	1677	1677	1677	1677	0
161	20240924	184600	58442446	1677	1677	1677	1677	0
162	20240924	184500	58442446	1677	1677	1677	1677	0
163	20240924	184400	58442446	1677	1677	1677	1677	0
164	20240924	184300	58442446	1677	1677	1677	1677	0
165	20240924	184200	58442446	1677	1677	1677	1677	0
166	20240924	184100	58442446	1677	1677	1677	1677	0
167	20240924	184000	58442446	1677	1677	1677	1677	0
168	20240924	183900	58442446	1677	1677	1677	1677	0
169	20240924	183800	58442446	1677	1677	1677	1677	0
170	20240924	183700	58442446	1677	1677	1677	1677	0
171	20240924	183600	58442446	1677	1677	1677	1677	0
172	20240924	183500	58442446	1677	1677	1677	1677	0
173	20240924	183400	58442446	1677	1677	1677	1677	0
174	20240924	183300	58442446	1677	1677	1677	1677	0
175	20240924	183200	58442446	1677	1677	1677	1677	0
176	20240924	183100	58442446	1677	1677	1677	1677	0
177	20240924	183000	58442446	1677	1677	1677	1677	0
178	20240924	182900	58442446	1677	1677	1677	1677	0
179	20240924	182800	58442446	1677	1677	1677	1677	0
180	20240924	182700	58442446	1677	1677	1677	1677	0
181	20240924	182600	58442446	1677	1677	1677	1677	0
182	20240924	182500	58442446	1677	1677	1677	1677	13
183	20240924	182400	58442446	1677	1677	1677	1677	0
184	20240924	182300	58442446	1677	1677	1677	1677	0
185	20240924	182200	58442446	1677	1677	1677	1677	0
186	20240924	182100	58442446	1677	1677	1677	1677	0
187	20240924	182000	58442446	1677	1677	1677	1677	0
188	20240924	181900	58442446	1677	1677	1677	1677	0
189	20240924	181800	58442446	1677	1677	1677	1677	0
190	20240924	181700	58442446	1677	1677	1677	1677	0
191	20240924	181600	58442446	1677	1677	1677	1677	0
192	20240924	181500	58442446	1677	1677	1677	1677	0
193	20240924	181400	58442446	1677	1677	1677	1677	0
194	20240924	181300	58442446	1677	1677	1677	1677	0
195	20240924	181200	58442446	1677	1677	1677	1677	0
196	20240924	181100	58442446	1677	1677	1677	1677	0
197	20240924	181000	58442446	1677	1677	1677	1677	0
198	20240924	180900	58442446	1677	1677	1677	1677	0
199	20240924	180800	58442446	1677	1677	1677	1677	0
200	20240924	180700	58442446	1677	1677	1677	1677	0
201	20240924	180600	58442446	1677	1677	1677	1677	0
202	20240924	180500	58442446	1677	1677	1677	1677	0
203	20240924	180400	58442446	1677	1677	1677	1677	0
204	20240924	180300	58442446	1677	1677	1677	1677	0
205	20240924	180200	58442446	1677	1677	1677	1677	0
206	20240924	180100	58442446	1677	1677	1677	1677	0
207	20240924	180000	58442446	1677	1677	1677	1677	0
208	20240924	175900	58442446	1677	1677	1677	1677	0
209	20240924	175800	58442446	1677	1677	1677	1677	0
210	20240924	175700	58442446	1677	1677	1677	1677	0
211	20240924	175600	58442446	1677	1677	1677	1677	0
212	20240924	175500	58442446	1677	1677	1677	1677	13
213	20240924	175400	58442446	1677	1677	1677	1677	0
214	20240924	175300	58442446	1677	1677	1677	1677	0
215	20240924	175200	58442446	1677	1677	1677	1677	0
216	20240924	175100	58442446	1677	1677	1677	1677	0
217	20240924	175000	58442446	1677	1677	1677	1677	0
218	20240924	174900	58442446	1677	1677	1677	1677	0
219	20240924	174800	58442446	1677	1677	1677	1677	0
220	20240924	174700	58442446	1677	1677	1677	1677	0
221	20240924	174600	58442446	1677	1677	1677	1677	0
222	20240924	174500	58442446	1677	1677	1677	1677	0
223	20240924	174400	58442446	1677	1677	1677	1677	0
224	20240924	174300	58442446	1677	1677	1677	1677	0
225	20240924	174200	58442446	1677	1677	1677	1677	0
226	20240924	174100	58442446	1677	1677	1677	1677	0
227	20240924	174000	58442446	1677	1677	1677	1677	0
228	20240924	173900	58442446	1677	1677	1677	1677	0
229	20240924	173800	58442446	1677	1677	1677	1677	0
230	20240924	173700	58442446	1677	1677	1677	1677	0
231	20240924	173600	58442446	1677	1677	1677	1677	0
232	20240924	173500	58442446	1677	1677	1677	1677	0
233	20240924	173400	58442446	1677	1677	1677	1677	0
234	20240924	173300	58442446	1677	1677	1677	1677	0
235	20240924	173200	58442446	1677	1677	1677	1677	0
236	20240924	173100	58442446	1677	1677	1677	1677	0
237	20240924	173000	58442446	1677	1677	1677	1677	0
238	20240924	172900	58442446	1677	1677	1677	1677	0
239	20240924	172800	58442446	1677	1677	1677	1677	0
240	20240924	172700	58442446	1677	1677	1677	1677	0
241	20240924	172600	58442446	1677	1677	1677	1677	0
242	20240924	172500	58442446	1677	1677	1677	1677	13
243	20240924	172400	58442446	1677	1677	1677	1677	0
244	20240924	172300	58442446	1677	1677	1677	1677	0
245	20240924	172200	58442446	1677	1677	1677	1677	0
246	20240924	172100	58442446	1677	1677	1677	1677	0
247	20240924	172000	58442446	1677	1677	1677	1677	0
248	20240924	171900	58442446	1677	1677	1677	1677	0
249	20240924	171800	58442446	1677	1677	1677	1677	0
250	20240924	171700	58442446	1677	1677	1677	1677	0
251	20240924	171600	58442446	1677	1677	1677	1677	0
252	20240924	171500	58442446	1677	1677	1677	1677	0
253	20240924	171400	58442446	1677	1677	1677	1677	0
254	20240924	171300	58442446	1677	1677	1677	1677	0
255	20240924	171200	58442446	1677	1677	1677	1677	0
256	20240924	171100	58442446	1677	1677	1677	1677	0
257	20240924	171000	58442446	1677	1677	1677	1677	0
258	20240924	170900	58442446	1677	1677	1677	1677	0
259	20240924	170800	58442446	1677	1677	1677	1677	0
260	20240924	170700	58442446	1677	1677	1677	1677	0
261	20240924	170600	58442446	1677	1677	1677	1677	0
262	20240924	170500	58442446	1677	1677	1677	1677	0
263	20240924	170400	58442446	1677	1677	1677	1677	0
264	20240924	170300	58442446	1677	1677	1677	1677	0
265	20240924	170200	58442446	1677	1677	1677	1677	0
266	20240924	170100	58442446	1677	1677	1677	1677	0
267	20240924	170000	58442446	1677	1677	1677	1677	0
268	20240924	165900	58442446	1677	1677	1677	1677	0
269	20240924	165800	58442446	1677	1677	1677	1677	0
270	20240924	165700	58442446	1677	1677	1677	1677	0
271	20240924	165600	58442446	1677	1677	1677	1677	0
272	20240924	165500	58442446	1677	1677	1677	1677	13
273	20240924	165400	58442446	1677	1677	1677	1677	0
274	20240924	165300	58442446	1677	1677	1677	1677	0
275	20240924	165200	58442446	1677	1677	1677	1677	0
276	20240924	165100	58442446	1677	1677	1677	1677	0
277	20240924	165000	58442446	1677	1677	1677	1677	0
278	20240924	164900	58442446	1677	1677	1677	1677	0
279	20240924	164800	58442446	1677	1677	1677	1677	0
280	20240924	164700	58442446	1677	1677	1677	1677	0
281	20240924	164600	58442446	1677	1677	1677	1677	0
282	20240924	164500	58442446	1677	1677	1677	1677	0
283	20240924	164400	58442446	1677	1677	1677	1677	0
284	20240924	164300	58442446	1677	1677	1677	1677	0
285	20240924	164200	58442446	1677	1677	1677	1677	0
286	20240924	164100	58442446	1677	1677	1677	1677	0
287	20240924	164000	58442446	1677	1677	1677	1677	0
288	20240924	163900	58442446	1677	1677	1677	1677	0
289	20240924	163800	58442446	1677	1677	1677	1677	0
290	20240924	163700	58442446	1677	1677	1677	1677	0
291	20240924	163600	58442446	1677	1677	1677	1677	0
292	20240924	163500	58442446	1677	1677	1677	1677	0
293	20240924	163400	58442446	1677	1677	1677	1677	0
294	20240924	163300	58442446	1677	1677	1677	1677	0
295	20240924	163200	58442446	1677	1677	1677	1677	0
296	20240924	163100	58442446	1677	1677	1677	1677	0
297	20240924	163000	58442446	1677	1677	1677	1677	0
298	20240924	162900	58442446	1677	1677	1677	1677	0
299	20240924	162800	58442446	1677	1677	1677	1677	0
300	20240924	162700	58442446	1677	1677	1677	1677	0
301	20240924	162600	58442446	1677	1677	1677	1677	0
302	20240924	162500	58442446	1677	1677	1677	1677	13
303	20240924	162400	58442446	1677	1677	1677	1677	0
304	20240924	162300	58442446	1677	1677	1677	1677	0
305	20240924	162200	58442446	1677	1677	1677	1677	0
306	20240924	162100	58442446	1677	1677	1677	1677	0
307	20240924	162000	58442446	1677	1677	1677	1677	0
308	20240924	161900	58442446	1677	1677	1677	1677	0
309	20240924	161800	58442446	1677	1677	1677	1677	0
310	20240924	161700	58442446	1677	1677	1677	1677	0
311	20240924	161600	58442446	1677	1677	1677	1677	0
312	20240924	161500	58442446	1677	1677	1677	1677	0
313	20240924	161400	58442446	1677	1677	1677	1677	0
314	20240924	161300	58442446	1677	1677	1677	1677	0
315	20240924	161200	58442446	1677	1677	1677	1677	0
316	20240924	161100	58442446	1677	1677	1677	1677	0
317	20240924	161000	58442446	1677	1677	1677	1677	0
318	20240924	160900	58442446	1677	1677	1677	1677	0
319	20240924	160800	58442446	1677	1677	1677	1677	0
320	20240924	160700	58442446	1677	1677	1677	1677	0
321	20240924	160600	58442446	1677	1677	1677	1677	0
322	20240924	160500	58442446	1677	1677	1677	1677	0
323	20240924	160400	58442446	1677	1677	1677	1677	0
324	20240924	160300	58442446	1677	1677	1677	1677	0
325	20240924	160200	58442446	1677	1677	1677	1677	0
326	20240924	160100	58442446	1677	1677	1677	1677	0
327	20240924	160000	58442446	1677	1677	1677	1677	0
328	20240924	155900	58442446	1677	1677	1677	1677	0
329	20240924	155800	58442446	1677	1677	1677	1677	0
330	20240924	155700	58442446	1677	1677	1677	1677	0
331	20240924	155600	58442446	1677	1677	1677	1677	0
332	20240924	155500	58442446	1677	1677	1677	1677	13
333	20240924	155400	58442446	1677	1677	1677	1677	0
334	20240924	155300	58442446	1677	1677	1677	1677	0
335	20240924	155200	58442446	1677	1677	1677	1677	0
336	20240924	155100	58442446	1677	1677	1677	1677	0
337	20240924	155000	58442446	1677	1677	1677	1677	0
338	20240924	154900	58442446	1677	1677	1677	1677	0
339	20240924	154800	58442446	1677	1677	1677	1677	0
340	20240924	154700	58442446	1677	1677	1677	1677	0
341	20240924	154600	58442446	1677	1677	1677	1677	0
342	20240924	154500	58442446	1677	1677	1677	1677	0
343	20240924	154400	58442446	1677	1677	1677	1677	0
344	20240924	154300	58442446	1677	1677	1677	1677	0
345	20240924	154200	58442446	1677	1677	1677	1677	0
346	20240924	154100	58442446	1677	1677	1677	1677	0
347	20240924	154000	58442446	1677	1677	1677	1677	0
348	20240924	153900	58442446	1677	1677	1677	1677	0
349	20240924	153800	58442446	1677	1677	1677	1677	0
350	20240924	153700	58442446	1677	1677	1677	1677	0
351	20240924	153600	58442446	1677	1677	1677	1677	0
352	20240924	153500	58442446	1677	1677	1677	1677	0
353	20240924	153400	58442446	1677	1677	1677	1677	0
354	20240924	153300	58442446	1677	1677	1677	1677	0
355	20240924	153200	58442446	1677	1677	1677	1677	0
356	20240924	153100	58442446	1677	1677	1677	1677	0
357	20240924	153000	58442446	1677	1677	1677	1677	13
358	20240924	152900	58420645	1678	1678	1678	1678	0
359	20240924	152800	58420645	1678	1678	1678	1678	0
360	20240924	152700	58420645	1678	1678	1678	1678	0
361	20240924	152600	58420645	1678	1678	1678	1678	0
362	20240924	152500	58420645	1678	1678	1678	1678	0
363	20240924	152400	58420645	1678	1678	1678	1678	0
364	20240924	152300	58420645	1678	1678	1678	1678	0
365	20240924	152200	58420645	1678	1678	1678	1678	0
366	20240924	152100	58420645	1678	1678	1678	1678	0
367	20240924	152000	58420645	1678	1678	1678	1678	0
368	20240924	151900	58420645	1678	1677	1678	1677	803
369	20240924	151800	57073626	1677	1677	1677	1677	2
370	20240924	151700	57070272	1667	1667	1667	1667	13
371	20240924	151600	57048601	1677	1677	1677	1677	100
372	20240924	151500	56880901	1677	1677	1677	1677	0
373	20240924	151400	56880901	1677	1672	1677	1672	1443
374	20240924	151300	54464351	1662	1662	1662	1662	0
375	20240924	151200	54464351	1662	1662	1662	1662	0
376	20240924	151100	54464351	1662	1662	1662	1662	0
377	20240924	151000	54464351	1662	1662	1662	1662	954
378	20240924	150900	52878803	1662	1662	1662	1662	40
379	20240924	150800	52812323	1676	1676	1676	1676	0
380	20240924	150700	52812323	1676	1676	1676	1676	0
381	20240924	150600	52812323	1676	1676	1676	1676	0
382	20240924	150500	52812323	1676	1676	1676	1676	0
383	20240924	150400	52812323	1676	1676	1676	1676	1
384	20240924	150300	52810647	1662	1662	1662	1662	0
385	20240924	150200	52810647	1662	1662	1662	1662	0
386	20240924	150100	52810647	1662	1662	1662	1662	0
387	20240924	150000	52810647	1662	1662	1662	1662	0
388	20240924	145900	52810647	1662	1662	1662	1662	0
389	20240924	145800	52810647	1662	1662	1662	1662	0
390	20240924	145700	52810647	1662	1662	1662	1662	0
391	20240924	145600	52810647	1662	1662	1662	1662	240
392	20240924	145500	52411767	1662	1662	1662	1662	0
393	20240924	145400	52411767	1662	1673	1673	1660	279
394	20240924	145300	51947792	1673	1673	1673	1673	0
395	20240924	145200	51947792	1673	1673	1673	1673	0
396	20240924	145100	51947792	1673	1673	1673	1673	0
397	20240924	145000	51947792	1673	1673	1673	1673	0
398	20240924	144900	51947792	1673	1673	1673	1673	0
399	20240924	144800	51947792	1673	1673	1673	1673	0
400	20240924	144700	51947792	1673	1673	1673	1673	30
401	20240924	144600	51897602	1673	1673	1673	1673	280
402	20240924	144500	51429162	1673	1673	1673	1673	0
403	20240924	144400	51429162	1673	1673	1673	1673	104
404	20240924	144300	51255170	1677	1677	1677	1677	0
405	20240924	144200	51255170	1677	1677	1677	1677	0
406	20240924	144100	51255170	1677	1677	1677	1677	129
407	20240924	144000	51038837	1677	1676	1677	1676	239
408	20240924	143900	50638164	1675	1674	1675	1674	140
409	20240924	143800	50403784	1673	1673	1673	1673	0
410	20240924	143700	50403784	1673	1673	1673	1673	120
411	20240924	143600	50203024	1672	1671	1672	1671	216
412	20240924	143500	49842068	1669	1669	1669	1669	0
413	20240924	143400	49842068	1669	1669	1669	1669	21
414	20240924	143300	49807019	1669	1669	1669	1669	341
415	20240924	143200	49237890	1671	1671	1671	1671	2
416	20240924	143100	49234548	1664	1664	1664	1664	0
417	20240924	143000	49234548	1664	1664	1664	1664	0
418	20240924	142900	49234548	1664	1664	1664	1664	1102
419	20240924	142800	47400820	1664	1664	1664	1664	0
420	20240924	142700	47400820	1664	1664	1664	1664	0
421	20240924	142600	47400820	1664	1664	1664	1664	0
422	20240924	142500	47400820	1664	1664	1664	1664	0
423	20240924	142400	47400820	1664	1664	1664	1664	0
424	20240924	142300	47400820	1664	1664	1664	1664	0
425	20240924	142200	47400820	1664	1664	1664	1664	0
426	20240924	142100	47400820	1664	1664	1664	1664	10
427	20240924	142000	47384180	1664	1664	1664	1664	0
428	20240924	141900	47384180	1664	1664	1664	1664	0
429	20240924	141800	47384180	1664	1664	1664	1664	0
430	20240924	141700	47384180	1664	1664	1664	1664	0
431	20240924	141600	47384180	1664	1664	1664	1664	0
432	20240924	141500	47384180	1664	1673	1673	1664	307
433	20240924	141400	46870821	1664	1664	1664	1664	0
434	20240924	141300	46870821	1664	1664	1664	1664	1
435	20240924	141200	46869157	1673	1673	1673	1673	0
436	20240924	141100	46869157	1673	1673	1673	1673	0
437	20240924	141000	46869157	1673	1673	1673	1673	0
438	20240924	140900	46869157	1673	1673	1673	1673	0
439	20240924	140800	46869157	1673	1673	1673	1673	0
440	20240924	140700	46869157	1673	1673	1673	1673	0
441	20240924	140600	46869157	1673	1673	1673	1673	14
442	20240924	140500	46845735	1675	1675	1675	1675	0
443	20240924	140400	46845735	1675	1675	1675	1675	0
444	20240924	140300	46845735	1675	1675	1675	1675	0
445	20240924	140200	46845735	1675	1675	1675	1675	10
446	20240924	140100	46828985	1675	1675	1675	1675	0
447	20240924	140000	46828985	1675	1675	1675	1675	0
448	20240924	135900	46828985	1675	1675	1675	1675	1
449	20240924	135800	46827310	1667	1667	1667	1667	0
450	20240924	135700	46827310	1667	1667	1667	1667	0
451	20240924	135600	46827310	1667	1667	1667	1667	0
452	20240924	135500	46827310	1667	1657	1667	1657	2110
453	20240924	135400	43329670	1666	1666	1666	1666	0
454	20240924	135300	43329670	1666	1666	1666	1666	0
455	20240924	135200	43329670	1666	1666	1666	1666	0
456	20240924	135100	43329670	1666	1666	1666	1666	0
457	20240924	135000	43329670	1666	1666	1666	1666	0
458	20240924	134900	43329670	1666	1666	1666	1666	0
459	20240924	134800	43329670	1666	1666	1666	1666	0
460	20240924	134700	43329670	1666	1666	1666	1666	0
461	20240924	134600	43329670	1666	1666	1666	1666	0
462	20240924	134500	43329670	1666	1666	1666	1666	24
463	20240924	134400	43289686	1666	1666	1666	1666	96
464	20240924	134300	43129750	1666	1666	1666	1666	0
465	20240924	134200	43129750	1666	1666	1666	1666	0
466	20240924	134100	43129750	1666	1666	1666	1666	2
467	20240924	134000	43126418	1666	1666	1666	1666	0
468	20240924	133900	43126418	1666	1666	1666	1666	0
469	20240924	133800	43126418	1666	1666	1666	1666	0
470	20240924	133700	43126418	1666	1666	1666	1666	0
471	20240924	133600	43126418	1666	1666	1666	1666	0
472	20240924	133500	43126418	1666	1666	1666	1666	0
473	20240924	133400	43126418	1666	1666	1666	1666	0
474	20240924	133300	43126418	1666	1666	1666	1666	501
475	20240924	133200	42291752	1655	1655	1655	1655	0
476	20240924	133100	42291752	1655	1655	1655	1655	0
477	20240924	133000	42291752	1655	1656	1656	1655	90
478	20240924	132900	42142792	1658	1658	1658	1658	0
479	20240924	132800	42142792	1658	1658	1658	1658	10
480	20240924	132700	42126212	1662	1662	1662	1662	0
481	20240924	132600	42126212	1662	1662	1662	1662	0
482	20240924	132500	42126212	1662	1662	1662	1662	0
483	20240924	132400	42126212	1662	1662	1662	1662	0
484	20240924	132300	42126212	1662	1662	1662	1662	0
485	20240924	132200	42126212	1662	1661	1662	1661	1474
486	20240924	132100	39677650	1658	1658	1658	1658	0
487	20240924	132000	39677650	1658	1658	1658	1658	0
488	20240924	131900	39677650	1658	1658	1658	1658	0
489	20240924	131800	39677650	1658	1658	1658	1658	0
490	20240924	131700	39677650	1658	1658	1658	1658	0
491	20240924	131600	39677650	1658	1658	1658	1658	0
492	20240924	131500	39677650	1658	1658	1658	1658	0
493	20240924	131400	39677650	1658	1658	1658	1658	0
494	20240924	131300	39677650	1658	1658	1658	1658	0
495	20240924	131200	39677650	1658	1658	1658	1658	0
496	20240924	131100	39677650	1658	1658	1658	1658	0
497	20240924	131000	39677650	1658	1658	1658	1658	0
498	20240924	130900	39677650	1658	1658	1658	1658	0
499	20240924	130800	39677650	1658	1658	1658	1658	0
500	20240924	130700	39677650	1658	1658	1658	1658	0
501	20240924	130600	39677650	1658	1658	1658	1658	463
502	20240924	130500	38909996	1658	1658	1658	1658	0
503	20240924	130400	38909996	1658	1658	1658	1658	0
504	20240924	130300	38909996	1658	1658	1658	1658	0
505	20240924	130200	38909996	1658	1658	1658	1658	0
506	20240924	130100	38909996	1658	1658	1658	1658	0
507	20240924	130000	38909996	1658	1658	1658	1658	0
508	20240924	125900	38909996	1658	1658	1658	1658	0
509	20240924	125800	38909996	1658	1658	1658	1658	0
510	20240924	125700	38909996	1658	1658	1658	1658	0
511	20240924	125600	38909996	1658	1658	1658	1658	0
512	20240924	125500	38909996	1658	1658	1658	1658	0
513	20240924	125400	38909996	1658	1658	1658	1658	0
514	20240924	125300	38909996	1658	1658	1658	1658	0
515	20240924	125200	38909996	1658	1658	1658	1658	0
516	20240924	125100	38909996	1658	1658	1658	1658	0
517	20240924	125000	38909996	1658	1658	1658	1658	0
518	20240924	124900	38909996	1658	1658	1658	1658	0
519	20240924	124800	38909996	1658	1658	1658	1658	88
520	20240924	124700	38764092	1658	1658	1658	1658	0
521	20240924	124600	38764092	1658	1658	1658	1658	0
522	20240924	124500	38764092	1658	1658	1658	1658	12
523	20240924	124400	38744196	1659	1659	1659	1659	0
524	20240924	124300	38744196	1659	1659	1659	1659	0
525	20240924	124200	38744196	1659	1656	1659	1651	1136
526	20240924	124100	36862381	1656	1656	1656	1656	50
527	20240924	124000	36779581	1656	1665	1665	1656	2496
528	20240924	123900	32633768	1665	1665	1665	1665	0
529	20240924	123800	32633768	1665	1665	1665	1665	0
530	20240924	123700	32633768	1665	1665	1665	1665	0
531	20240924	123600	32633768	1665	1665	1665	1665	7
532	20240924	123500	32622113	1665	1665	1665	1665	24
533	20240924	123400	32582153	1665	1667	1667	1665	180
534	20240924	123300	32282233	1666	1666	1666	1666	0
535	20240924	123200	32282233	1666	1666	1666	1666	0
536	20240924	123100	32282233	1666	1666	1666	1666	0
537	20240924	123000	32282233	1666	1666	1666	1666	6
538	20240924	122900	32272237	1667	1667	1667	1667	12
539	20240924	122800	32252233	1666	1666	1666	1666	0
540	20240924	122700	32252233	1666	1666	1666	1666	0
541	20240924	122600	32252233	1666	1666	1666	1666	0
542	20240924	122500	32252233	1666	1666	1666	1666	40
543	20240924	122400	32185593	1666	1666	1666	1666	0
544	20240924	122300	32185593	1666	1666	1666	1666	10
545	20240924	122200	32168933	1666	1666	1666	1666	0
546	20240924	122100	32168933	1666	1666	1666	1666	0
547	20240924	122000	32168933	1666	1666	1666	1666	0
548	20240924	121900	32168933	1666	1666	1666	1666	0
549	20240924	121800	32168933	1666	1666	1666	1666	0
550	20240924	121700	32168933	1666	1666	1666	1666	0
551	20240924	121600	32168933	1666	1666	1666	1666	69
552	20240924	121500	32053979	1666	1666	1666	1666	30
553	20240924	121400	32003999	1663	1663	1663	1663	7
554	20240924	121300	31992358	1662	1662	1662	1662	0
555	20240924	121200	31992358	1662	1662	1662	1662	0
556	20240924	121100	31992358	1662	1662	1662	1662	0
557	20240924	121000	31992358	1662	1662	1662	1662	0
558	20240924	120900	31992358	1662	1662	1662	1662	0
559	20240924	120800	31992358	1662	1662	1662	1662	0
560	20240924	120700	31992358	1662	1662	1662	1662	0
561	20240924	120600	31992358	1662	1662	1662	1662	0
562	20240924	120500	31992358	1662	1663	1663	1662	90
563	20240924	120400	31842693	1663	1663	1663	1663	0
564	20240924	120300	31842693	1663	1664	1664	1663	20
565	20240924	120200	31809423	1664	1664	1664	1664	0
566	20240924	120100	31809423	1664	1664	1664	1664	0
567	20240924	120000	31809423	1664	1664	1664	1664	0
568	20240924	115900	31809423	1664	1664	1664	1664	362
569	20240924	115800	31207055	1664	1665	1665	1664	220
570	20240924	115700	30840893	1665	1665	1665	1665	0
571	20240924	115600	30840893	1665	1665	1665	1665	0
572	20240924	115500	30840893	1665	1665	1665	1665	0
573	20240924	115400	30840893	1665	1665	1665	1665	0
574	20240924	115300	30840893	1665	1665	1665	1665	0
575	20240924	115200	30840893	1665	1665	1665	1665	0
576	20240924	115100	30840893	1665	1665	1665	1665	0
577	20240924	115000	30840893	1665	1665	1665	1665	0
578	20240924	114900	30840893	1665	1665	1665	1665	18
579	20240924	114800	30810923	1667	1667	1667	1667	0
580	20240924	114700	30810923	1667	1667	1667	1667	0
581	20240924	114600	30810923	1667	1667	1667	1667	0
582	20240924	114500	30810923	1667	1667	1667	1667	0
583	20240924	114400	30810923	1667	1667	1667	1667	0
584	20240924	114300	30810923	1667	1667	1667	1667	0
585	20240924	114200	30810923	1667	1667	1667	1667	0
586	20240924	114100	30810923	1667	1667	1667	1667	0
587	20240924	114000	30810923	1667	1667	1667	1667	0
588	20240924	113900	30810923	1667	1667	1667	1667	0
589	20240924	113800	30810923	1667	1667	1667	1667	0
590	20240924	113700	30810923	1667	1667	1667	1667	163
591	20240924	113600	30539202	1669	1669	1669	1669	400
592	20240924	113500	29871602	1668	1668	1668	1668	0
593	20240924	113400	29871602	1668	1668	1668	1668	250
594	20240924	113300	29454602	1669	1667	1669	1665	1445
595	20240924	113200	27047482	1667	1667	1667	1667	17
596	20240924	113100	27019143	1667	1667	1667	1667	0
597	20240924	113000	27019143	1667	1667	1667	1667	0
598	20240924	112900	27019143	1667	1667	1667	1667	0
599	20240924	112800	27019143	1667	1667	1667	1667	0
600	20240924	112700	27019143	1667	1667	1667	1667	0
601	20240924	112600	27019143	1667	1667	1667	1667	0
602	20240924	112500	27019143	1667	1667	1667	1667	0
603	20240924	112400	27019143	1667	1667	1667	1667	0
604	20240924	112300	27019143	1667	1667	1667	1667	0
605	20240924	112200	27019143	1667	1667	1667	1667	0
606	20240924	112100	27019143	1667	1668	1668	1667	154
607	20240924	112000	26762305	1669	1669	1669	1669	0
608	20240924	111900	26762305	1669	1669	1669	1669	0
609	20240924	111800	26762305	1669	1669	1669	1669	0
610	20240924	111700	26762305	1669	1669	1669	1669	0
611	20240924	111600	26762305	1669	1669	1669	1669	0
612	20240924	111500	26762305	1669	1669	1669	1669	0
613	20240924	111400	26762305	1669	1669	1669	1669	0
614	20240924	111300	26762305	1669	1669	1669	1669	0
615	20240924	111200	26762305	1669	1669	1669	1669	0
616	20240924	111100	26762305	1669	1669	1669	1669	0
617	20240924	111000	26762305	1669	1669	1669	1669	0
618	20240924	110900	26762305	1669	1669	1669	1669	0
619	20240924	110800	26762305	1669	1669	1669	1669	0
620	20240924	110700	26762305	1669	1669	1669	1669	0
621	20240924	110600	26762305	1669	1669	1669	1669	0
622	20240924	110500	26762305	1669	1669	1669	1669	100
623	20240924	110400	26595405	1673	1673	1673	1673	800
624	20240924	110300	25257005	1676	1676	1676	1676	0
625	20240924	110200	25257005	1676	1676	1676	1676	0
626	20240924	110100	25257005	1676	1676	1676	1676	0
627	20240924	110000	25257005	1676	1676	1676	1676	0
628	20240924	105900	25257005	1676	1676	1676	1676	0
629	20240924	105800	25257005	1676	1676	1676	1676	0
630	20240924	105700	25257005	1676	1676	1676	1676	0
631	20240924	105600	25257005	1676	1676	1676	1676	0
632	20240924	105500	25257005	1676	1676	1676	1676	0
633	20240924	105400	25257005	1676	1676	1676	1676	0
634	20240924	105300	25257005	1676	1676	1676	1676	0
635	20240924	105200	25257005	1676	1676	1676	1676	0
636	20240924	105100	25257005	1676	1676	1676	1676	207
637	20240924	105000	24910073	1675	1676	1676	1675	300
638	20240924	104900	24407373	1676	1676	1676	1676	0
639	20240924	104800	24407373	1676	1676	1676	1676	0
640	20240924	104700	24407373	1676	1676	1676	1676	0
641	20240924	104600	24407373	1676	1676	1676	1676	0
642	20240924	104500	24407373	1676	1676	1676	1676	0
643	20240924	104400	24407373	1676	1676	1676	1676	0
644	20240924	104300	24407373	1676	1676	1676	1676	0
645	20240924	104200	24407373	1676	1676	1676	1676	0
646	20240924	104100	24407373	1676	1676	1676	1676	0
647	20240924	104000	24407373	1676	1676	1676	1676	0
648	20240924	103900	24407373	1676	1676	1676	1676	0
649	20240924	103800	24407373	1676	1676	1676	1676	0
650	20240924	103700	24407373	1676	1676	1676	1676	0
651	20240924	103600	24407373	1676	1676	1676	1676	11
652	20240924	103500	24388937	1676	1676	1676	1676	0
653	20240924	103400	24388937	1676	1676	1676	1676	1
654	20240924	103300	24387261	1675	1675	1675	1675	0
655	20240924	103200	24387261	1675	1675	1675	1675	0
656	20240924	103100	24387261	1675	1675	1675	1675	0
657	20240924	103000	24387261	1675	1675	1675	1675	0
658	20240924	102900	24387261	1675	1675	1675	1675	58
659	20240924	102800	24290111	1675	1675	1675	1675	0
660	20240924	102700	24290111	1675	1675	1675	1675	0
661	20240924	102600	24290111	1675	1675	1675	1675	0
662	20240924	102500	24290111	1675	1675	1675	1675	0
663	20240924	102400	24290111	1675	1675	1675	1675	0
664	20240924	102300	24290111	1675	1675	1675	1675	0
665	20240924	102200	24290111	1675	1675	1675	1675	1
666	20240924	102100	24288436	1668	1668	1668	1668	5
667	20240924	102000	24280096	1674	1674	1674	1674	0
668	20240924	101900	24280096	1674	1674	1674	1674	0
669	20240924	101800	24280096	1674	1674	1674	1674	0
670	20240924	101700	24280096	1674	1674	1674	1674	121
671	20240924	101600	24077542	1673	1673	1673	1673	22
672	20240924	101500	24040736	1673	1673	1673	1673	0
673	20240924	101400	24040736	1673	1673	1673	1673	0
674	20240924	101300	24040736	1673	1673	1673	1673	0
675	20240924	101200	24040736	1673	1673	1673	1673	0
676	20240924	101100	24040736	1673	1673	1673	1673	0
677	20240924	101000	24040736	1673	1673	1673	1673	1
678	20240924	100900	24039063	1673	1673	1673	1673	10
679	20240924	100800	24022333	1673	1673	1673	1673	0
680	20240924	100700	24022333	1673	1673	1673	1673	10
681	20240924	100600	24005603	1674	1674	1674	1674	44
682	20240924	100500	23931947	1673	1673	1673	1673	0
683	20240924	100400	23931947	1673	1673	1673	1673	0
684	20240924	100300	23931947	1673	1673	1673	1673	318
685	20240924	100200	23399933	1673	1673	1673	1673	0
686	20240924	100100	23399933	1673	1673	1673	1673	0
687	20240924	100000	23399933	1673	1673	1673	1673	0
688	20240924	095900	23399933	1673	1673	1673	1673	0
689	20240924	095800	23399933	1673	1673	1673	1673	0
690	20240924	095700	23399933	1673	1673	1673	1673	0
691	20240924	095600	23399933	1673	1673	1673	1673	0
692	20240924	095500	23399933	1673	1673	1673	1673	0
693	20240924	095400	23399933	1673	1673	1673	1673	0
694	20240924	095300	23399933	1673	1673	1673	1673	1
695	20240924	095200	23398260	1673	1673	1673	1673	1
696	20240924	095100	23396587	1674	1674	1674	1674	0
697	20240924	095000	23396587	1674	1674	1674	1674	0
698	20240924	094900	23396587	1674	1674	1674	1674	0
699	20240924	094800	23396587	1674	1674	1674	1674	0
700	20240924	094700	23396587	1674	1674	1674	1674	0
701	20240924	094600	23396587	1674	1674	1674	1674	0
702	20240924	094500	23396587	1674	1674	1674	1674	0
703	20240924	094400	23396587	1674	1674	1674	1674	0
704	20240924	094300	23396587	1674	1674	1674	1674	165
705	20240924	094200	23120377	1673	1673	1673	1673	0
706	20240924	094100	23120377	1673	1673	1673	1673	0
707	20240924	094000	23120377	1673	1673	1673	1673	73
708	20240924	093900	22998248	1673	1672	1673	1672	55
709	20240924	093800	22906287	1674	1674	1674	1674	0
710	20240924	093700	22906287	1674	1674	1674	1674	0
711	20240924	093600	22906287	1674	1674	1674	1674	0
712	20240924	093500	22906287	1674	1674	1674	1674	0
713	20240924	093400	22906287	1674	1674	1674	1674	0
714	20240924	093300	22906287	1674	1674	1674	1674	1
715	20240924	093200	22904613	1676	1676	1676	1676	0
716	20240924	093100	22904613	1676	1676	1676	1676	0
717	20240924	093000	22904613	1676	1676	1676	1676	0
718	20240924	092900	22904613	1676	1676	1676	1676	0
719	20240924	092800	22904613	1676	1676	1676	1676	0
720	20240924	092700	22904613	1676	1676	1676	1676	0
721	20240924	092600	22904613	1676	1676	1676	1676	0
722	20240924	092500	22904613	1676	1676	1676	1676	0
723	20240924	092400	22904613	1676	1676	1676	1676	3
724	20240924	092300	22899585	1676	1676	1676	1676	0
725	20240924	092200	22899585	1676	1676	1676	1676	0
726	20240924	092100	22899585	1676	1676	1676	1676	0
727	20240924	092000	22899585	1676	1676	1676	1676	0
728	20240924	091900	22899585	1676	1676	1676	1676	0
729	20240924	091800	22899585	1676	1676	1676	1676	0
730	20240924	091700	22899585	1676	1676	1676	1676	1
731	20240924	091600	22897909	1669	1669	1670	1669	23
732	20240924	091500	22859518	1665	1665	1665	1665	0
733	20240924	091400	22859518	1665	1665	1665	1665	0
734	20240924	091300	22859518	1665	1665	1665	1665	14
735	20240924	091200	22836208	1669	1669	1669	1669	0
736	20240924	091100	22836208	1669	1669	1669	1669	1
737	20240924	091000	22834539	1670	1670	1670	1670	0
738	20240924	090900	22834539	1670	1670	1670	1670	500
739	20240924	090800	21999539	1671	1671	1671	1671	0
740	20240924	090700	21999539	1671	1674	1686	1671	102
741	20240924	090600	21828371	1674	1674	1674	1674	6
742	20240924	090500	21818327	1670	1670	1670	1670	0
743	20240924	090400	21818327	1670	1670	1670	1670	1
744	20240924	090300	21816657	1662	1662	1662	1662	742
745	20240924	090200	20583453	1660	1660	1660	1660	0
746	20240924	090100	20583453	1660	1660	1660	1660	974
747	20240924	090000	18966613	1659	1650	1662	1650	11469