KissMeData/344860/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	212000	26933209	1867	1867	1867	1867	252
3	20240925	211900	26933209	1867	1867	1867	1867	0
4	20240925	211800	26933209	1867	1867	1867	1867	0
5	20240925	211700	26933209	1867	1867	1867	1867	0
6	20240925	211600	26933209	1867	1867	1867	1867	0
7	20240925	211500	26933209	1867	1867	1867	1867	0
8	20240925	211400	26933209	1867	1867	1867	1867	0
9	20240925	211300	26933209	1867	1867	1867	1867	0
10	20240925	211200	26933209	1867	1867	1867	1867	0
11	20240925	211100	26933209	1867	1867	1867	1867	0
12	20240925	211000	26933209	1867	1867	1867	1867	0
13	20240925	210900	26933209	1867	1867	1867	1867	0
14	20240925	210800	26933209	1867	1867	1867	1867	0
15	20240925	210700	26933209	1867	1867	1867	1867	0
16	20240925	210600	26933209	1867	1867	1867	1867	0
17	20240925	210500	26933209	1867	1867	1867	1867	0
18	20240925	210400	26933209	1867	1867	1867	1867	0
19	20240925	210300	26933209	1867	1867	1867	1867	0
20	20240925	210200	26933209	1867	1867	1867	1867	0
21	20240925	210100	26933209	1867	1867	1867	1867	0
22	20240925	210000	26933209	1867	1867	1867	1867	0
23	20240925	205900	26933209	1867	1867	1867	1867	0
24	20240925	205800	26933209	1867	1867	1867	1867	0
25	20240925	205700	26933209	1867	1867	1867	1867	0
26	20240925	205600	26933209	1867	1867	1867	1867	0
27	20240925	205500	26933209	1867	1867	1867	1867	0
28	20240925	205400	26933209	1867	1867	1867	1867	0
29	20240925	205300	26933209	1867	1867	1867	1867	0
30	20240925	205200	26933209	1867	1867	1867	1867	0
31	20240925	205100	26933209	1867	1867	1867	1867	0
32	20240925	205000	26933209	1867	1867	1867	1867	252
33	20240925	204900	26933209	1867	1867	1867	1867	0
34	20240925	204800	26933209	1867	1867	1867	1867	0
35	20240925	204700	26933209	1867	1867	1867	1867	0
36	20240925	204600	26933209	1867	1867	1867	1867	0
37	20240925	204500	26933209	1867	1867	1867	1867	0
38	20240925	204400	26933209	1867	1867	1867	1867	0
39	20240925	204300	26933209	1867	1867	1867	1867	0
40	20240925	204200	26933209	1867	1867	1867	1867	0
41	20240925	204100	26933209	1867	1867	1867	1867	0
42	20240925	204000	26933209	1867	1867	1867	1867	0
43	20240925	203900	26933209	1867	1867	1867	1867	0
44	20240925	203800	26933209	1867	1867	1867	1867	0
45	20240925	203700	26933209	1867	1867	1867	1867	0
46	20240925	203600	26933209	1867	1867	1867	1867	0
47	20240925	203500	26933209	1867	1867	1867	1867	0
48	20240925	203400	26933209	1867	1867	1867	1867	0
49	20240925	203300	26933209	1867	1867	1867	1867	0
50	20240925	203200	26933209	1867	1867	1867	1867	0
51	20240925	203100	26933209	1867	1867	1867	1867	0
52	20240925	203000	26933209	1867	1867	1867	1867	0
53	20240925	202900	26933209	1867	1867	1867	1867	0
54	20240925	202800	26933209	1867	1867	1867	1867	0
55	20240925	202700	26933209	1867	1867	1867	1867	0
56	20240925	202600	26933209	1867	1867	1867	1867	0
57	20240925	202500	26933209	1867	1867	1867	1867	0
58	20240925	202400	26933209	1867	1867	1867	1867	0
59	20240925	202300	26933209	1867	1867	1867	1867	0
60	20240925	202200	26933209	1867	1867	1867	1867	0
61	20240925	202100	26933209	1867	1867	1867	1867	0
62	20240925	202000	26933209	1867	1867	1867	1867	252
63	20240925	201900	26933209	1867	1867	1867	1867	0
64	20240925	201800	26933209	1867	1867	1867	1867	0
65	20240925	201700	26933209	1867	1867	1867	1867	0
66	20240925	201600	26933209	1867	1867	1867	1867	0
67	20240925	201500	26933209	1867	1867	1867	1867	0
68	20240925	201400	26933209	1867	1867	1867	1867	0
69	20240925	201300	26933209	1867	1867	1867	1867	0
70	20240925	201200	26933209	1867	1867	1867	1867	0
71	20240925	201100	26933209	1867	1867	1867	1867	0
72	20240925	201000	26933209	1867	1867	1867	1867	0
73	20240925	200900	26933209	1867	1867	1867	1867	0
74	20240925	200800	26933209	1867	1867	1867	1867	0
75	20240925	200700	26933209	1867	1867	1867	1867	0
76	20240925	200600	26933209	1867	1867	1867	1867	0
77	20240925	200500	26933209	1867	1867	1867	1867	0
78	20240925	200400	26933209	1867	1867	1867	1867	0
79	20240925	200300	26933209	1867	1867	1867	1867	0
80	20240925	200200	26933209	1867	1867	1867	1867	0
81	20240925	200100	26933209	1867	1867	1867	1867	0
82	20240925	200000	26933209	1867	1867	1867	1867	0
83	20240925	195900	26933209	1867	1867	1867	1867	0
84	20240925	195800	26933209	1867	1867	1867	1867	0
85	20240925	195700	26933209	1867	1867	1867	1867	0
86	20240925	195600	26933209	1867	1867	1867	1867	0
87	20240925	195500	26933209	1867	1867	1867	1867	0
88	20240925	195400	26933209	1867	1867	1867	1867	0
89	20240925	195300	26933209	1867	1867	1867	1867	0
90	20240925	195200	26933209	1867	1867	1867	1867	0
91	20240925	195100	26933209	1867	1867	1867	1867	0
92	20240925	195000	26933209	1867	1867	1867	1867	252
93	20240925	194900	26933209	1867	1867	1867	1867	0
94	20240925	194800	26933209	1867	1867	1867	1867	0
95	20240925	194700	26933209	1867	1867	1867	1867	0
96	20240925	194600	26933209	1867	1867	1867	1867	0
97	20240925	194500	26933209	1867	1867	1867	1867	0
98	20240925	194400	26933209	1867	1867	1867	1867	0
99	20240925	194300	26933209	1867	1867	1867	1867	0
100	20240925	194200	26933209	1867	1867	1867	1867	0
101	20240925	194100	26933209	1867	1867	1867	1867	0
102	20240925	194000	26933209	1867	1867	1867	1867	0
103	20240925	193900	26933209	1867	1867	1867	1867	0
104	20240925	193800	26933209	1867	1867	1867	1867	0
105	20240925	193700	26933209	1867	1867	1867	1867	0
106	20240925	193600	26933209	1867	1867	1867	1867	0
107	20240925	193500	26933209	1867	1867	1867	1867	0
108	20240925	193400	26933209	1867	1867	1867	1867	0
109	20240925	193300	26933209	1867	1867	1867	1867	0
110	20240925	193200	26933209	1867	1867	1867	1867	0
111	20240925	193100	26933209	1867	1867	1867	1867	0
112	20240925	193000	26933209	1867	1867	1867	1867	0
113	20240925	192900	26933209	1867	1867	1867	1867	0
114	20240925	192800	26933209	1867	1867	1867	1867	0
115	20240925	192700	26933209	1867	1867	1867	1867	0
116	20240925	192600	26933209	1867	1867	1867	1867	0
117	20240925	192500	26933209	1867	1867	1867	1867	0
118	20240925	192400	26933209	1867	1867	1867	1867	0
119	20240925	192300	26933209	1867	1867	1867	1867	0
120	20240925	192200	26933209	1867	1867	1867	1867	0
121	20240925	192100	26933209	1867	1867	1867	1867	0
122	20240925	192000	26933209	1867	1867	1867	1867	252
123	20240925	191900	26933209	1867	1867	1867	1867	0
124	20240925	191800	26933209	1867	1867	1867	1867	0
125	20240925	191700	26933209	1867	1867	1867	1867	0
126	20240925	191600	26933209	1867	1867	1867	1867	0
127	20240925	191500	26933209	1867	1867	1867	1867	0
128	20240925	191400	26933209	1867	1867	1867	1867	0
129	20240925	191300	26933209	1867	1867	1867	1867	0
130	20240925	191200	26933209	1867	1867	1867	1867	0
131	20240925	191100	26933209	1867	1867	1867	1867	0
132	20240925	191000	26933209	1867	1867	1867	1867	0
133	20240925	190900	26933209	1867	1867	1867	1867	0
134	20240925	190800	26933209	1867	1867	1867	1867	0
135	20240925	190700	26933209	1867	1867	1867	1867	0
136	20240925	190600	26933209	1867	1867	1867	1867	0
137	20240925	190500	26933209	1867	1867	1867	1867	0
138	20240925	190400	26933209	1867	1867	1867	1867	0
139	20240925	190300	26933209	1867	1867	1867	1867	0
140	20240925	190200	26933209	1867	1867	1867	1867	0
141	20240925	190100	26933209	1867	1867	1867	1867	0
142	20240925	190000	26933209	1867	1867	1867	1867	0
143	20240925	185900	26933209	1867	1867	1867	1867	0
144	20240925	185800	26933209	1867	1867	1867	1867	0
145	20240925	185700	26933209	1867	1867	1867	1867	0
146	20240925	185600	26933209	1867	1867	1867	1867	0
147	20240925	185500	26933209	1867	1867	1867	1867	0
148	20240925	185400	26933209	1867	1867	1867	1867	0
149	20240925	185300	26933209	1867	1867	1867	1867	0
150	20240925	185200	26933209	1867	1867	1867	1867	0
151	20240925	185100	26933209	1867	1867	1867	1867	0
152	20240925	185000	26933209	1867	1867	1867	1867	252
153	20240925	184900	26933209	1867	1867	1867	1867	0
154	20240925	184800	26933209	1867	1867	1867	1867	0
155	20240925	184700	26933209	1867	1867	1867	1867	0
156	20240925	184600	26933209	1867	1867	1867	1867	0
157	20240925	184500	26933209	1867	1867	1867	1867	0
158	20240925	184400	26933209	1867	1867	1867	1867	0
159	20240925	184300	26933209	1867	1867	1867	1867	0
160	20240925	184200	26933209	1867	1867	1867	1867	0
161	20240925	184100	26933209	1867	1867	1867	1867	0
162	20240925	184000	26933209	1867	1867	1867	1867	0
163	20240925	183900	26933209	1867	1867	1867	1867	0
164	20240925	183800	26933209	1867	1867	1867	1867	0
165	20240925	183700	26933209	1867	1867	1867	1867	0
166	20240925	183600	26933209	1867	1867	1867	1867	0
167	20240925	183500	26933209	1867	1867	1867	1867	0
168	20240925	183400	26933209	1867	1867	1867	1867	0
169	20240925	183300	26933209	1867	1867	1867	1867	0
170	20240925	183200	26933209	1867	1867	1867	1867	0
171	20240925	183100	26933209	1867	1867	1867	1867	0
172	20240925	183000	26933209	1867	1867	1867	1867	0
173	20240925	182900	26933209	1867	1867	1867	1867	0
174	20240925	182800	26933209	1867	1867	1867	1867	0
175	20240925	182700	26933209	1867	1867	1867	1867	0
176	20240925	182600	26933209	1867	1867	1867	1867	0
177	20240925	182500	26933209	1867	1867	1867	1867	0
178	20240925	182400	26933209	1867	1867	1867	1867	0
179	20240925	182300	26933209	1867	1867	1867	1867	0
180	20240925	182200	26933209	1867	1867	1867	1867	0
181	20240925	182100	26933209	1867	1867	1867	1867	0
182	20240925	182000	26933209	1867	1867	1867	1867	252
183	20240925	181900	26933209	1867	1867	1867	1867	0
184	20240925	181800	26933209	1867	1867	1867	1867	0
185	20240925	181700	26933209	1867	1867	1867	1867	0
186	20240925	181600	26933209	1867	1867	1867	1867	0
187	20240925	181500	26933209	1867	1867	1867	1867	0
188	20240925	181400	26933209	1867	1867	1867	1867	0
189	20240925	181300	26933209	1867	1867	1867	1867	0
190	20240925	181200	26933209	1867	1867	1867	1867	0
191	20240925	181100	26933209	1867	1867	1867	1867	0
192	20240925	181000	26933209	1867	1867	1867	1867	0
193	20240925	180900	26933209	1867	1867	1867	1867	0
194	20240925	180800	26933209	1867	1867	1867	1867	0
195	20240925	180700	26933209	1867	1867	1867	1867	0
196	20240925	180600	26933209	1867	1867	1867	1867	0
197	20240925	180500	26933209	1867	1867	1867	1867	0
198	20240925	180400	26933209	1867	1867	1867	1867	0
199	20240925	180300	26933209	1867	1867	1867	1867	0
200	20240925	180200	26933209	1867	1867	1867	1867	0
201	20240925	180100	26933209	1867	1867	1867	1867	0
202	20240925	180000	26933209	1867	1867	1867	1867	0
203	20240925	175900	26933209	1867	1867	1867	1867	0
204	20240925	175800	26933209	1867	1867	1867	1867	0
205	20240925	175700	26933209	1867	1867	1867	1867	0
206	20240925	175600	26933209	1867	1867	1867	1867	0
207	20240925	175500	26933209	1867	1867	1867	1867	0
208	20240925	175400	26933209	1867	1867	1867	1867	0
209	20240925	175300	26933209	1867	1867	1867	1867	0
210	20240925	175200	26933209	1867	1867	1867	1867	0
211	20240925	175100	26933209	1867	1867	1867	1867	0
212	20240925	175000	26933209	1867	1867	1867	1867	252
213	20240925	174900	26933209	1867	1867	1867	1867	0
214	20240925	174800	26933209	1867	1867	1867	1867	0
215	20240925	174700	26933209	1867	1867	1867	1867	0
216	20240925	174600	26933209	1867	1867	1867	1867	0
217	20240925	174500	26933209	1867	1867	1867	1867	0
218	20240925	174400	26933209	1867	1867	1867	1867	0
219	20240925	174300	26933209	1867	1867	1867	1867	0
220	20240925	174200	26933209	1867	1867	1867	1867	0
221	20240925	174100	26933209	1867	1867	1867	1867	0
222	20240925	174000	26933209	1867	1867	1867	1867	0
223	20240925	173900	26933209	1867	1867	1867	1867	0
224	20240925	173800	26933209	1867	1867	1867	1867	0
225	20240925	173700	26933209	1867	1867	1867	1867	0
226	20240925	173600	26933209	1867	1867	1867	1867	0
227	20240925	173500	26933209	1867	1867	1867	1867	0
228	20240925	173400	26933209	1867	1867	1867	1867	0
229	20240925	173300	26933209	1867	1867	1867	1867	0
230	20240925	173200	26933209	1867	1867	1867	1867	0
231	20240925	173100	26933209	1867	1867	1867	1867	0
232	20240925	173000	26933209	1867	1867	1867	1867	0
233	20240925	172900	26933209	1867	1867	1867	1867	0
234	20240925	172800	26933209	1867	1867	1867	1867	0
235	20240925	172700	26933209	1867	1867	1867	1867	0
236	20240925	172600	26933209	1867	1867	1867	1867	0
237	20240925	172500	26933209	1867	1867	1867	1867	0
238	20240925	172400	26933209	1867	1867	1867	1867	0
239	20240925	172300	26933209	1867	1867	1867	1867	0
240	20240925	172200	26933209	1867	1867	1867	1867	0
241	20240925	172100	26933209	1867	1867	1867	1867	0
242	20240925	172000	26933209	1867	1867	1867	1867	252
243	20240925	171900	26933209	1867	1867	1867	1867	0
244	20240925	171800	26933209	1867	1867	1867	1867	0
245	20240925	171700	26933209	1867	1867	1867	1867	0
246	20240925	171600	26933209	1867	1867	1867	1867	0
247	20240925	171500	26933209	1867	1867	1867	1867	0
248	20240925	171400	26933209	1867	1867	1867	1867	0
249	20240925	171300	26933209	1867	1867	1867	1867	0
250	20240925	171200	26933209	1867	1867	1867	1867	0
251	20240925	171100	26933209	1867	1867	1867	1867	0
252	20240925	171000	26933209	1867	1867	1867	1867	0
253	20240925	170900	26933209	1867	1867	1867	1867	0
254	20240925	170800	26933209	1867	1867	1867	1867	0
255	20240925	170700	26933209	1867	1867	1867	1867	0
256	20240925	170600	26933209	1867	1867	1867	1867	0
257	20240925	170500	26933209	1867	1867	1867	1867	0
258	20240925	170400	26933209	1867	1867	1867	1867	0
259	20240925	170300	26933209	1867	1867	1867	1867	0
260	20240925	170200	26933209	1867	1867	1867	1867	0
261	20240925	170100	26933209	1867	1867	1867	1867	0
262	20240925	170000	26933209	1867	1867	1867	1867	0
263	20240925	165900	26933209	1867	1867	1867	1867	0
264	20240925	165800	26933209	1867	1867	1867	1867	0
265	20240925	165700	26933209	1867	1867	1867	1867	0
266	20240925	165600	26933209	1867	1867	1867	1867	0
267	20240925	165500	26933209	1867	1867	1867	1867	0
268	20240925	165400	26933209	1867	1867	1867	1867	0
269	20240925	165300	26933209	1867	1867	1867	1867	0
270	20240925	165200	26933209	1867	1867	1867	1867	0
271	20240925	165100	26933209	1867	1867	1867	1867	0
272	20240925	165000	26933209	1867	1867	1867	1867	252
273	20240925	164900	26933209	1867	1867	1867	1867	0
274	20240925	164800	26933209	1867	1867	1867	1867	0
275	20240925	164700	26933209	1867	1867	1867	1867	0
276	20240925	164600	26933209	1867	1867	1867	1867	0
277	20240925	164500	26933209	1867	1867	1867	1867	0
278	20240925	164400	26933209	1867	1867	1867	1867	0
279	20240925	164300	26933209	1867	1867	1867	1867	0
280	20240925	164200	26933209	1867	1867	1867	1867	0
281	20240925	164100	26933209	1867	1867	1867	1867	0
282	20240925	164000	26933209	1867	1867	1867	1867	0
283	20240925	163900	26933209	1867	1867	1867	1867	0
284	20240925	163800	26933209	1867	1867	1867	1867	0
285	20240925	163700	26933209	1867	1867	1867	1867	0
286	20240925	163600	26933209	1867	1867	1867	1867	0
287	20240925	163500	26933209	1867	1867	1867	1867	0
288	20240925	163400	26933209	1867	1867	1867	1867	0
289	20240925	163300	26933209	1867	1867	1867	1867	0
290	20240925	163200	26933209	1867	1867	1867	1867	0
291	20240925	163100	26933209	1867	1867	1867	1867	0
292	20240925	163000	26933209	1867	1867	1867	1867	0
293	20240925	162900	26933209	1867	1867	1867	1867	0
294	20240925	162800	26933209	1867	1867	1867	1867	0
295	20240925	162700	26933209	1867	1867	1867	1867	0
296	20240925	162600	26933209	1867	1867	1867	1867	0
297	20240925	162500	26933209	1867	1867	1867	1867	0
298	20240925	162400	26933209	1867	1867	1867	1867	0
299	20240925	162300	26933209	1867	1867	1867	1867	0
300	20240925	162200	26933209	1867	1867	1867	1867	0
301	20240925	162100	26933209	1867	1867	1867	1867	0
302	20240925	162000	26933209	1867	1867	1867	1867	252
303	20240925	161900	26933209	1867	1867	1867	1867	0
304	20240925	161800	26933209	1867	1867	1867	1867	0
305	20240925	161700	26933209	1867	1867	1867	1867	0
306	20240925	161600	26933209	1867	1867	1867	1867	0
307	20240925	161500	26933209	1867	1867	1867	1867	0
308	20240925	161400	26933209	1867	1867	1867	1867	0
309	20240925	161300	26933209	1867	1867	1867	1867	0
310	20240925	161200	26933209	1867	1867	1867	1867	0
311	20240925	161100	26933209	1867	1867	1867	1867	0
312	20240925	161000	26933209	1867	1867	1867	1867	0
313	20240925	160900	26933209	1867	1867	1867	1867	0
314	20240925	160800	26933209	1867	1867	1867	1867	0
315	20240925	160700	26933209	1867	1867	1867	1867	0
316	20240925	160600	26933209	1867	1867	1867	1867	0
317	20240925	160500	26933209	1867	1867	1867	1867	0
318	20240925	160400	26933209	1867	1867	1867	1867	0
319	20240925	160300	26933209	1867	1867	1867	1867	0
320	20240925	160200	26933209	1867	1867	1867	1867	0
321	20240925	160100	26933209	1867	1867	1867	1867	0
322	20240925	160000	26933209	1867	1867	1867	1867	0
323	20240925	155900	26933209	1867	1867	1867	1867	0
324	20240925	155800	26933209	1867	1867	1867	1867	0
325	20240925	155700	26933209	1867	1867	1867	1867	0
326	20240925	155600	26933209	1867	1867	1867	1867	0
327	20240925	155500	26933209	1867	1867	1867	1867	0
328	20240925	155400	26933209	1867	1867	1867	1867	0
329	20240925	155300	26933209	1867	1867	1867	1867	0
330	20240925	155200	26933209	1867	1867	1867	1867	0
331	20240925	155100	26933209	1867	1867	1867	1867	0
332	20240925	155000	26933209	1867	1867	1867	1867	252
333	20240925	154900	26933209	1867	1867	1867	1867	0
334	20240925	154800	26933209	1867	1867	1867	1867	0
335	20240925	154700	26933209	1867	1867	1867	1867	0
336	20240925	154600	26933209	1867	1867	1867	1867	0
337	20240925	154500	26933209	1867	1867	1867	1867	0
338	20240925	154400	26933209	1867	1867	1867	1867	0
339	20240925	154300	26933209	1867	1867	1867	1867	0
340	20240925	154200	26933209	1867	1867	1867	1867	0
341	20240925	154100	26933209	1867	1867	1867	1867	0
342	20240925	154000	26933209	1867	1867	1867	1867	0
343	20240925	153900	26933209	1867	1867	1867	1867	0
344	20240925	153800	26933209	1867	1867	1867	1867	0
345	20240925	153700	26933209	1867	1867	1867	1867	0
346	20240925	153600	26933209	1867	1867	1867	1867	0
347	20240925	153500	26933209	1867	1867	1867	1867	0
348	20240925	153400	26933209	1867	1867	1867	1867	0
349	20240925	153300	26933209	1867	1867	1867	1867	0
350	20240925	153200	26933209	1867	1867	1867	1867	0
351	20240925	153100	26933209	1867	1867	1867	1867	0
352	20240925	153000	26933209	1867	1867	1867	1867	252
353	20240925	152900	26462725	1867	1867	1867	1867	0
354	20240925	152800	26462725	1867	1867	1867	1867	0
355	20240925	152700	26462725	1867	1867	1867	1867	0
356	20240925	152600	26462725	1867	1867	1867	1867	0
357	20240925	152500	26462725	1867	1867	1867	1867	0
358	20240925	152400	26462725	1867	1867	1867	1867	0
359	20240925	152300	26462725	1867	1867	1867	1867	0
360	20240925	152200	26462725	1867	1867	1867	1867	0
361	20240925	152100	26462725	1867	1867	1867	1867	0
362	20240925	152000	26462725	1867	1867	1867	1867	0
363	20240925	151900	26462725	1867	1872	1872	1867	153
364	20240925	151800	26176494	1899	1899	1899	1899	0
365	20240925	151700	26176494	1899	1899	1899	1899	0
366	20240925	151600	26176494	1899	1899	1899	1899	0
367	20240925	151500	26176494	1899	1899	1899	1899	0
368	20240925	151400	26176494	1899	1899	1899	1899	0
369	20240925	151300	26176494	1899	1899	1899	1899	0
370	20240925	151200	26176494	1899	1899	1899	1899	0
371	20240925	151100	26176494	1899	1899	1899	1899	0
372	20240925	151000	26176494	1899	1899	1899	1899	0
373	20240925	150900	26176494	1899	1899	1899	1899	0
374	20240925	150800	26176494	1899	1899	1899	1899	44
375	20240925	150700	26092938	1866	1866	1866	1866	0
376	20240925	150600	26092938	1866	1866	1866	1866	0
377	20240925	150500	26092938	1866	1866	1866	1866	0
378	20240925	150400	26092938	1866	1890	1890	1866	3606
379	20240925	150300	19357716	1890	1890	1890	1890	0
380	20240925	150200	19357716	1890	1890	1890	1890	7
381	20240925	150100	19344486	1890	1890	1890	1890	0
382	20240925	150000	19344486	1890	1890	1890	1890	0
383	20240925	145900	19344486	1890	1890	1890	1890	0
384	20240925	145800	19344486	1890	1890	1890	1890	0
385	20240925	145700	19344486	1890	1890	1890	1890	0
386	20240925	145600	19344486	1890	1890	1890	1890	0
387	20240925	145500	19344486	1890	1890	1890	1890	0
388	20240925	145400	19344486	1890	1890	1890	1890	0
389	20240925	145300	19344486	1890	1891	1891	1890	450
390	20240925	145200	18493917	1891	1891	1891	1891	0
391	20240925	145100	18493917	1891	1891	1891	1891	0
392	20240925	145000	18493917	1891	1891	1891	1891	0
393	20240925	144900	18493917	1891	1891	1891	1891	0
394	20240925	144800	18493917	1891	1891	1891	1891	0
395	20240925	144700	18493917	1891	1891	1891	1891	0
396	20240925	144600	18493917	1891	1891	1891	1891	0
397	20240925	144500	18493917	1891	1891	1891	1891	0
398	20240925	144400	18493917	1891	1891	1891	1891	0
399	20240925	144300	18493917	1891	1891	1891	1891	0
400	20240925	144200	18493917	1891	1891	1891	1891	0
401	20240925	144100	18493917	1891	1891	1891	1891	0
402	20240925	144000	18493917	1891	1891	1891	1891	0
403	20240925	143900	18493917	1891	1891	1891	1891	53
404	20240925	143800	18393694	1890	1891	1891	1890	260
405	20240925	143700	17902235	1890	1890	1890	1890	501
406	20240925	143600	16955345	1891	1891	1891	1891	300
407	20240925	143500	16388045	1891	1891	1891	1891	0
408	20240925	143400	16388045	1891	1891	1891	1891	13
409	20240925	143300	16363462	1906	1906	1906	1906	0
410	20240925	143200	16363462	1906	1906	1906	1906	0
411	20240925	143100	16363462	1906	1906	1906	1906	0
412	20240925	143000	16363462	1906	1906	1906	1906	0
413	20240925	142900	16363462	1906	1906	1906	1906	0
414	20240925	142800	16363462	1906	1906	1906	1906	0
415	20240925	142700	16363462	1906	1906	1906	1906	0
416	20240925	142600	16363462	1906	1906	1906	1906	0
417	20240925	142500	16363462	1906	1906	1906	1906	0
418	20240925	142400	16363462	1906	1906	1906	1906	0
419	20240925	142300	16363462	1906	1906	1906	1906	0
420	20240925	142200	16363462	1906	1906	1906	1906	0
421	20240925	142100	16363462	1906	1906	1906	1906	0
422	20240925	142000	16363462	1906	1906	1906	1906	0
423	20240925	141900	16363462	1906	1906	1906	1906	0
424	20240925	141800	16363462	1906	1906	1906	1906	0
425	20240925	141700	16363462	1906	1906	1906	1906	0
426	20240925	141600	16363462	1906	1906	1906	1906	16
427	20240925	141500	16332966	1906	1906	1906	1906	0
428	20240925	141400	16332966	1906	1906	1906	1906	10
429	20240925	141300	16313906	1906	1906	1906	1906	53
430	20240925	141200	16212888	1907	1907	1907	1907	0
431	20240925	141100	16212888	1907	1907	1907	1907	0
432	20240925	141000	16212888	1907	1903	1907	1903	100
433	20240925	140900	16022333	1890	1890	1890	1890	0
434	20240925	140800	16022333	1890	1890	1890	1890	0
435	20240925	140700	16022333	1890	1890	1890	1890	0
436	20240925	140600	16022333	1890	1890	1890	1890	0
437	20240925	140500	16022333	1890	1890	1890	1890	0
438	20240925	140400	16022333	1890	1890	1890	1890	0
439	20240925	140300	16022333	1890	1890	1890	1890	0
440	20240925	140200	16022333	1890	1890	1890	1890	0
441	20240925	140100	16022333	1890	1890	1890	1890	0
442	20240925	140000	16022333	1890	1890	1890	1890	0
443	20240925	135900	16022333	1890	1890	1890	1890	0
444	20240925	135800	16022333	1890	1890	1890	1890	0
445	20240925	135700	16022333	1890	1890	1890	1890	0
446	20240925	135600	16022333	1890	1890	1890	1890	0
447	20240925	135500	16022333	1890	1890	1890	1890	0
448	20240925	135400	16022333	1890	1890	1890	1890	0
449	20240925	135300	16022333	1890	1890	1890	1890	0
450	20240925	135200	16022333	1890	1890	1890	1890	0
451	20240925	135100	16022333	1890	1890	1890	1890	0
452	20240925	135000	16022333	1890	1890	1890	1890	0
453	20240925	134900	16022333	1890	1890	1890	1890	0
454	20240925	134800	16022333	1890	1890	1890	1890	0
455	20240925	134700	16022333	1890	1890	1890	1890	0
456	20240925	134600	16022333	1890	1890	1890	1890	0
457	20240925	134500	16022333	1890	1890	1890	1890	0
458	20240925	134400	16022333	1890	1890	1890	1890	0
459	20240925	134300	16022333	1890	1890	1890	1890	0
460	20240925	134200	16022333	1890	1890	1890	1890	0
461	20240925	134100	16022333	1890	1890	1890	1890	0
462	20240925	134000	16022333	1890	1890	1890	1890	0
463	20240925	133900	16022333	1890	1890	1890	1890	0
464	20240925	133800	16022333	1890	1890	1890	1890	0
465	20240925	133700	16022333	1890	1890	1890	1890	0
466	20240925	133600	16022333	1890	1890	1890	1890	0
467	20240925	133500	16022333	1890	1890	1890	1890	0
468	20240925	133400	16022333	1890	1890	1890	1890	0
469	20240925	133300	16022333	1890	1890	1890	1890	0
470	20240925	133200	16022333	1890	1890	1890	1890	0
471	20240925	133100	16022333	1890	1890	1890	1890	0
472	20240925	133000	16022333	1890	1890	1890	1890	0
473	20240925	132900	16022333	1890	1891	1891	1890	531
474	20240925	132800	15018738	1890	1890	1890	1890	0
475	20240925	132700	15018738	1890	1890	1890	1890	0
476	20240925	132600	15018738	1890	1890	1890	1890	0
477	20240925	132500	15018738	1890	1890	1890	1890	0
478	20240925	132400	15018738	1890	1890	1890	1890	0
479	20240925	132300	15018738	1890	1890	1890	1890	100
480	20240925	132200	14829738	1890	1890	1890	1890	0
481	20240925	132100	14829738	1890	1890	1890	1890	0
482	20240925	132000	14829738	1890	1890	1890	1890	0
483	20240925	131900	14829738	1890	1890	1890	1890	0
484	20240925	131800	14829738	1890	1890	1890	1890	0
485	20240925	131700	14829738	1890	1890	1890	1890	226
486	20240925	131600	14402598	1903	1903	1903	1903	1
487	20240925	131500	14400695	1890	1890	1890	1890	0
488	20240925	131400	14400695	1890	1890	1890	1890	0
489	20240925	131300	14400695	1890	1890	1890	1890	0
490	20240925	131200	14400695	1890	1890	1890	1890	0
491	20240925	131100	14400695	1890	1890	1890	1890	0
492	20240925	131000	14400695	1890	1890	1890	1890	100
493	20240925	130900	14211695	1890	1890	1890	1890	0
494	20240925	130800	14211695	1890	1890	1890	1890	0
495	20240925	130700	14211695	1890	1890	1890	1890	0
496	20240925	130600	14211695	1890	1890	1890	1890	0
497	20240925	130500	14211695	1890	1890	1890	1890	3
498	20240925	130400	14206025	1890	1890	1890	1890	0
499	20240925	130300	14206025	1890	1890	1890	1890	0
500	20240925	130200	14206025	1890	1890	1890	1890	0
501	20240925	130100	14206025	1890	1890	1890	1890	0
502	20240925	130000	14206025	1890	1890	1890	1890	0
503	20240925	125900	14206025	1890	1890	1890	1890	0
504	20240925	125800	14206025	1890	1891	1891	1890	59
505	20240925	125700	14094513	1905	1905	1905	1905	0
506	20240925	125600	14094513	1905	1905	1905	1905	0
507	20240925	125500	14094513	1905	1905	1905	1905	0
508	20240925	125400	14094513	1905	1905	1905	1905	0
509	20240925	125300	14094513	1905	1905	1905	1905	0
510	20240925	125200	14094513	1905	1905	1905	1905	0
511	20240925	125100	14094513	1905	1905	1905	1905	1
512	20240925	125000	14092608	1905	1905	1905	1905	0
513	20240925	124900	14092608	1905	1905	1905	1905	0
514	20240925	124800	14092608	1905	1907	1907	1905	42
515	20240925	124700	14012516	1893	1893	1893	1893	0
516	20240925	124600	14012516	1893	1893	1893	1893	0
517	20240925	124500	14012516	1893	1893	1893	1893	0
518	20240925	124400	14012516	1893	1893	1893	1893	0
519	20240925	124300	14012516	1893	1893	1893	1893	0
520	20240925	124200	14012516	1893	1893	1893	1893	0
521	20240925	124100	14012516	1893	1893	1893	1893	0
522	20240925	124000	14012516	1893	1893	1893	1893	0
523	20240925	123900	14012516	1893	1893	1893	1893	0
524	20240925	123800	14012516	1893	1893	1893	1893	0
525	20240925	123700	14012516	1893	1893	1893	1893	0
526	20240925	123600	14012516	1893	1893	1893	1893	0
527	20240925	123500	14012516	1893	1893	1893	1893	0
528	20240925	123400	14012516	1893	1893	1893	1893	0
529	20240925	123300	14012516	1893	1893	1893	1893	0
530	20240925	123200	14012516	1893	1893	1893	1893	0
531	20240925	123100	14012516	1893	1893	1893	1893	0
532	20240925	123000	14012516	1893	1893	1893	1893	0
533	20240925	122900	14012516	1893	1893	1893	1893	0
534	20240925	122800	14012516	1893	1893	1893	1893	0
535	20240925	122700	14012516	1893	1893	1893	1893	0
536	20240925	122600	14012516	1893	1893	1893	1893	0
537	20240925	122500	14012516	1893	1893	1893	1893	0
538	20240925	122400	14012516	1893	1893	1893	1893	0
539	20240925	122300	14012516	1893	1893	1893	1893	0
540	20240925	122200	14012516	1893	1893	1893	1893	0
541	20240925	122100	14012516	1893	1893	1893	1893	0
542	20240925	122000	14012516	1893	1893	1893	1893	0
543	20240925	121900	14012516	1893	1893	1893	1893	0
544	20240925	121800	14012516	1893	1893	1893	1893	113
545	20240925	121700	13798607	1890	1890	1890	1890	0
546	20240925	121600	13798607	1890	1890	1890	1890	0
547	20240925	121500	13798607	1890	1890	1890	1890	0
548	20240925	121400	13798607	1890	1890	1890	1890	0
549	20240925	121300	13798607	1890	1890	1890	1890	0
550	20240925	121200	13798607	1890	1890	1890	1890	0
551	20240925	121100	13798607	1890	1890	1890	1890	0
552	20240925	121000	13798607	1890	1890	1890	1890	0
553	20240925	120900	13798607	1890	1890	1890	1890	0
554	20240925	120800	13798607	1890	1890	1890	1890	0
555	20240925	120700	13798607	1890	1890	1890	1890	0
556	20240925	120600	13798607	1890	1890	1890	1890	0
557	20240925	120500	13798607	1890	1890	1890	1890	0
558	20240925	120400	13798607	1890	1890	1890	1890	0
559	20240925	120300	13798607	1890	1890	1890	1890	0
560	20240925	120200	13798607	1890	1890	1890	1890	0
561	20240925	120100	13798607	1890	1890	1890	1890	219
562	20240925	120000	13384697	1890	1890	1890	1890	0
563	20240925	115900	13384697	1890	1890	1890	1890	0
564	20240925	115800	13384697	1890	1890	1890	1890	0
565	20240925	115700	13384697	1890	1890	1890	1890	0
566	20240925	115600	13384697	1890	1890	1890	1890	0
567	20240925	115500	13384697	1890	1890	1890	1890	0
568	20240925	115400	13384697	1890	1890	1890	1890	0
569	20240925	115300	13384697	1890	1890	1890	1890	0
570	20240925	115200	13384697	1890	1890	1890	1890	0
571	20240925	115100	13384697	1890	1890	1890	1890	0
572	20240925	115000	13384697	1890	1890	1890	1890	0
573	20240925	114900	13384697	1890	1890	1890	1890	0
574	20240925	114800	13384697	1890	1890	1890	1890	0
575	20240925	114700	13384697	1890	1890	1890	1890	0
576	20240925	114600	13384697	1890	1890	1890	1890	0
577	20240925	114500	13384697	1890	1890	1890	1890	0
578	20240925	114400	13384697	1890	1890	1890	1890	0
579	20240925	114300	13384697	1890	1890	1890	1890	0
580	20240925	114200	13384697	1890	1890	1890	1890	0
581	20240925	114100	13384697	1890	1890	1890	1890	0
582	20240925	114000	13384697	1890	1890	1890	1890	0
583	20240925	113900	13384697	1890	1890	1890	1890	0
584	20240925	113800	13384697	1890	1890	1890	1890	0
585	20240925	113700	13384697	1890	1890	1890	1890	0
586	20240925	113600	13384697	1890	1890	1890	1890	1
587	20240925	113500	13382807	1890	1890	1890	1890	0
588	20240925	113400	13382807	1890	1890	1890	1890	0
589	20240925	113300	13382807	1890	1890	1890	1890	0
590	20240925	113200	13382807	1890	1890	1890	1890	708
591	20240925	113100	12044687	1893	1893	1893	1893	11
592	20240925	113000	12023864	1890	1890	1890	1890	0
593	20240925	112900	12023864	1890	1890	1890	1890	0
594	20240925	112800	12023864	1890	1890	1890	1890	0
595	20240925	112700	12023864	1890	1890	1890	1890	0
596	20240925	112600	12023864	1890	1890	1890	1890	0
597	20240925	112500	12023864	1890	1890	1890	1890	0
598	20240925	112400	12023864	1890	1890	1890	1890	0
599	20240925	112300	12023864	1890	1890	1890	1890	0
600	20240925	112200	12023864	1890	1890	1890	1890	0
601	20240925	112100	12023864	1890	1890	1890	1890	66
602	20240925	112000	11899124	1907	1907	1907	1907	0
603	20240925	111900	11899124	1907	1908	1908	1907	2
604	20240925	111800	11895309	1866	1886	1886	1866	2213
605	20240925	111700	7752793	1909	1909	1909	1909	0
606	20240925	111600	7752793	1909	1909	1909	1909	0
607	20240925	111500	7752793	1909	1909	1909	1909	0
608	20240925	111400	7752793	1909	1909	1909	1909	0
609	20240925	111300	7752793	1909	1909	1909	1909	0
610	20240925	111200	7752793	1909	1909	1909	1909	0
611	20240925	111100	7752793	1909	1909	1909	1909	0
612	20240925	111000	7752793	1909	1909	1909	1909	0
613	20240925	110900	7752793	1909	1909	1909	1909	0
614	20240925	110800	7752793	1909	1909	1909	1909	0
615	20240925	110700	7752793	1909	1909	1909	1909	10
616	20240925	110600	7733703	1885	1885	1885	1885	0
617	20240925	110500	7733703	1885	1885	1885	1885	0
618	20240925	110400	7733703	1885	1885	1885	1885	0
619	20240925	110300	7733703	1885	1885	1885	1885	0
620	20240925	110200	7733703	1885	1885	1885	1885	0
621	20240925	110100	7733703	1885	1885	1885	1885	1
622	20240925	110000	7731818	1885	1885	1885	1885	0
623	20240925	105900	7731818	1885	1885	1885	1885	0
624	20240925	105800	7731818	1885	1886	1886	1885	90
625	20240925	105700	7562152	1886	1886	1886	1886	0
626	20240925	105600	7562152	1886	1886	1886	1886	0
627	20240925	105500	7562152	1886	1886	1886	1886	0
628	20240925	105400	7562152	1886	1886	1886	1886	0
629	20240925	105300	7562152	1886	1886	1886	1886	0
630	20240925	105200	7562152	1886	1886	1886	1886	0
631	20240925	105100	7562152	1886	1886	1886	1886	0
632	20240925	105000	7562152	1886	1886	1886	1886	0
633	20240925	104900	7562152	1886	1886	1886	1886	0
634	20240925	104800	7562152	1886	1886	1886	1886	0
635	20240925	104700	7562152	1886	1886	1886	1886	0
636	20240925	104600	7562152	1886	1886	1886	1886	0
637	20240925	104500	7562152	1886	1886	1886	1886	0
638	20240925	104400	7562152	1886	1886	1886	1886	0
639	20240925	104300	7562152	1886	1886	1886	1886	0
640	20240925	104200	7562152	1886	1886	1886	1886	0
641	20240925	104100	7562152	1886	1886	1886	1886	0
642	20240925	104000	7562152	1886	1886	1886	1886	0
643	20240925	103900	7562152	1886	1886	1886	1886	0
644	20240925	103800	7562152	1886	1886	1886	1886	0
645	20240925	103700	7562152	1886	1886	1886	1886	0
646	20240925	103600	7562152	1886	1886	1886	1886	0
647	20240925	103500	7562152	1886	1886	1886	1886	0
648	20240925	103400	7562152	1886	1886	1886	1886	1
649	20240925	103300	7560266	1915	1915	1915	1915	0
650	20240925	103200	7560266	1915	1915	1915	1915	0
651	20240925	103100	7560266	1915	1915	1915	1915	0
652	20240925	103000	7560266	1915	1915	1915	1915	0
653	20240925	102900	7560266	1915	1915	1915	1915	1
654	20240925	102800	7558351	1915	1915	1915	1915	2
655	20240925	102700	7554521	1916	1916	1916	1916	0
656	20240925	102600	7554521	1916	1916	1916	1916	0
657	20240925	102500	7554521	1916	1916	1916	1916	0
658	20240925	102400	7554521	1916	1916	1916	1916	0
659	20240925	102300	7554521	1916	1916	1916	1916	0
660	20240925	102200	7554521	1916	1916	1916	1916	0
661	20240925	102100	7554521	1916	1916	1916	1916	0
662	20240925	102000	7554521	1916	1916	1916	1916	0
663	20240925	101900	7554521	1916	1916	1916	1916	0
664	20240925	101800	7554521	1916	1916	1916	1916	0
665	20240925	101700	7554521	1916	1916	1916	1916	0
666	20240925	101600	7554521	1916	1916	1916	1916	0
667	20240925	101500	7554521	1916	1916	1916	1916	0
668	20240925	101400	7554521	1916	1916	1916	1916	3
669	20240925	101300	7548773	1916	1916	1916	1916	1
670	20240925	101200	7546857	1916	1916	1916	1916	1
671	20240925	101100	7544941	1916	1916	1916	1916	1
672	20240925	101000	7543025	1916	1916	1921	1916	9
673	20240925	100900	7525771	1916	1890	1916	1890	12
674	20240925	100800	7502998	1890	1890	1890	1890	0
675	20240925	100700	7502998	1890	1890	1890	1890	0
676	20240925	100600	7502998	1890	1890	1890	1890	0
677	20240925	100500	7502998	1890	1890	1890	1890	0
678	20240925	100400	7502998	1890	1890	1890	1890	0
679	20240925	100300	7502998	1890	1890	1890	1890	0
680	20240925	100200	7502998	1890	1887	1890	1887	527
681	20240925	100100	6508543	1887	1887	1887	1887	0
682	20240925	100000	6508543	1887	1887	1887	1887	0
683	20240925	095900	6508543	1887	1887	1887	1887	0
684	20240925	095800	6508543	1887	1887	1887	1887	0
685	20240925	095700	6508543	1887	1887	1887	1887	5
686	20240925	095600	6499108	1887	1887	1887	1887	2
687	20240925	095500	6495334	1887	1887	1887	1887	0
688	20240925	095400	6495334	1887	1887	1887	1887	1
689	20240925	095300	6493447	1880	1880	1880	1880	0
690	20240925	095200	6493447	1880	1880	1880	1880	839
691	20240925	095100	4916127	1867	1867	1867	1867	0
692	20240925	095000	4916127	1867	1867	1867	1867	0
693	20240925	094900	4916127	1867	1878	1878	1867	531
694	20240925	094800	3923590	1880	1880	1880	1880	0
695	20240925	094700	3923590	1880	1880	1880	1880	0
696	20240925	094600	3923590	1880	1880	1880	1880	0
697	20240925	094500	3923590	1880	1880	1880	1880	0
698	20240925	094400	3923590	1880	1880	1880	1880	0
699	20240925	094300	3923590	1880	1880	1880	1880	0
700	20240925	094200	3923590	1880	1880	1880	1880	0
701	20240925	094100	3923590	1880	1880	1880	1880	72
702	20240925	094000	3788230	1880	1880	1880	1880	0
703	20240925	093900	3788230	1880	1880	1880	1880	0
704	20240925	093800	3788230	1880	1880	1880	1880	11
705	20240925	093700	3767550	1880	1880	1880	1880	0
706	20240925	093600	3767550	1880	1880	1880	1880	4
707	20240925	093500	3760030	1880	1880	1880	1880	0
708	20240925	093400	3760030	1880	1880	1880	1880	5
709	20240925	093300	3750630	1880	1880	1880	1880	11
710	20240925	093200	3729950	1871	1871	1871	1871	0
711	20240925	093100	3729950	1871	1871	1871	1871	0
712	20240925	093000	3729950	1871	1871	1871	1871	0
713	20240925	092900	3729950	1871	1871	1871	1871	104
714	20240925	092800	3535366	1870	1870	1870	1870	59
715	20240925	092700	3425036	1870	1870	1870	1870	0
716	20240925	092600	3425036	1870	1870	1870	1870	0
717	20240925	092500	3425036	1870	1874	1874	1870	81
718	20240925	092400	3273534	1874	1874	1874	1874	0
719	20240925	092300	3273534	1874	1874	1874	1874	0
720	20240925	092200	3273534	1874	1874	1874	1874	0
721	20240925	092100	3273534	1874	1874	1874	1874	5
722	20240925	092000	3264164	1874	1874	1874	1874	100
723	20240925	091900	3076764	1880	1880	1880	1880	9
724	20240925	091800	3059844	1880	1880	1880	1880	0
725	20240925	091700	3059844	1880	1880	1880	1880	0
726	20240925	091600	3059844	1880	1880	1880	1880	0
727	20240925	091500	3059844	1880	1880	1880	1880	0
728	20240925	091400	3059844	1880	1880	1880	1880	9
729	20240925	091300	3042924	1875	1875	1875	1875	0
730	20240925	091200	3042924	1875	1875	1875	1875	0
731	20240925	091100	3042924	1875	1875	1875	1875	0
732	20240925	091000	3042924	1875	1875	1875	1875	0
733	20240925	090900	3042924	1875	1875	1875	1875	178
734	20240925	090800	2709174	1875	1875	1875	1875	0
735	20240925	090700	2709174	1875	1875	1875	1875	2
736	20240925	090600	2705424	1884	1884	1884	1884	0
737	20240925	090500	2705424	1884	1884	1884	1884	0
738	20240925	090400	2705424	1884	1884	1884	1884	0
739	20240925	090300	2705424	1884	1884	1884	1884	0
740	20240925	090200	2705424	1884	1884	1884	1884	0
741	20240925	090100	2705424	1884	1884	1884	1884	641
742	20240925	090000	1497780	1884	1884	1884	1884	795