KissMeData/038540/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192000	60189503	1762	1762	1762	1762	17965
3	20240911	191900	60189503	1762	1762	1762	1762	0
4	20240911	191800	60189503	1762	1762	1762	1762	0
5	20240911	191700	60189503	1762	1762	1762	1762	0
6	20240911	191600	60189503	1762	1762	1762	1762	0
7	20240911	191500	60189503	1762	1762	1762	1762	0
8	20240911	191400	60189503	1762	1762	1762	1762	0
9	20240911	191300	60189503	1762	1762	1762	1762	0
10	20240911	191200	60189503	1762	1762	1762	1762	0
11	20240911	191100	60189503	1762	1762	1762	1762	0
12	20240911	191000	60189503	1762	1762	1762	1762	0
13	20240911	190900	60189503	1762	1762	1762	1762	0
14	20240911	190800	60189503	1762	1762	1762	1762	0
15	20240911	190700	60189503	1762	1762	1762	1762	0
16	20240911	190600	60189503	1762	1762	1762	1762	0
17	20240911	190500	60189503	1762	1762	1762	1762	0
18	20240911	190400	60189503	1762	1762	1762	1762	0
19	20240911	190300	60189503	1762	1762	1762	1762	0
20	20240911	190200	60189503	1762	1762	1762	1762	0
21	20240911	190100	60189503	1762	1762	1762	1762	0
22	20240911	190000	60189503	1762	1762	1762	1762	0
23	20240911	185900	60189503	1762	1762	1762	1762	0
24	20240911	185800	60189503	1762	1762	1762	1762	0
25	20240911	185700	60189503	1762	1762	1762	1762	0
26	20240911	185600	60189503	1762	1762	1762	1762	0
27	20240911	185500	60189503	1762	1762	1762	1762	0
28	20240911	185400	60189503	1762	1762	1762	1762	0
29	20240911	185300	60189503	1762	1762	1762	1762	0
30	20240911	185200	60189503	1762	1762	1762	1762	0
31	20240911	185100	60189503	1762	1762	1762	1762	0
32	20240911	185000	60189503	1762	1762	1762	1762	17965
33	20240911	184900	60189503	1762	1762	1762	1762	0
34	20240911	184800	60189503	1762	1762	1762	1762	0
35	20240911	184700	60189503	1762	1762	1762	1762	0
36	20240911	184600	60189503	1762	1762	1762	1762	0
37	20240911	184500	60189503	1762	1762	1762	1762	0
38	20240911	184400	60189503	1762	1762	1762	1762	0
39	20240911	184300	60189503	1762	1762	1762	1762	0
40	20240911	184200	60189503	1762	1762	1762	1762	0
41	20240911	184100	60189503	1762	1762	1762	1762	0
42	20240911	184000	60189503	1762	1762	1762	1762	0
43	20240911	183900	60189503	1762	1762	1762	1762	0
44	20240911	183800	60189503	1762	1762	1762	1762	0
45	20240911	183700	60189503	1762	1762	1762	1762	0
46	20240911	183600	60189503	1762	1762	1762	1762	0
47	20240911	183500	60189503	1762	1762	1762	1762	0
48	20240911	183400	60189503	1762	1762	1762	1762	0
49	20240911	183300	60189503	1762	1762	1762	1762	0
50	20240911	183200	60189503	1762	1762	1762	1762	0
51	20240911	183100	60189503	1762	1762	1762	1762	0
52	20240911	183000	60189503	1762	1762	1762	1762	0
53	20240911	182900	60189503	1762	1762	1762	1762	0
54	20240911	182800	60189503	1762	1762	1762	1762	0
55	20240911	182700	60189503	1762	1762	1762	1762	0
56	20240911	182600	60189503	1762	1762	1762	1762	0
57	20240911	182500	60189503	1762	1762	1762	1762	0
58	20240911	182400	60189503	1762	1762	1762	1762	0
59	20240911	182300	60189503	1762	1762	1762	1762	0
60	20240911	182200	60189503	1762	1762	1762	1762	0
61	20240911	182100	60189503	1762	1762	1762	1762	0
62	20240911	182000	60189503	1762	1762	1762	1762	17965
63	20240911	181900	60189503	1762	1762	1762	1762	0
64	20240911	181800	60189503	1762	1762	1762	1762	0
65	20240911	181700	60189503	1762	1762	1762	1762	0
66	20240911	181600	60189503	1762	1762	1762	1762	0
67	20240911	181500	60189503	1762	1762	1762	1762	0
68	20240911	181400	60189503	1762	1762	1762	1762	0
69	20240911	181300	60189503	1762	1762	1762	1762	0
70	20240911	181200	60189503	1762	1762	1762	1762	0
71	20240911	181100	60189503	1762	1762	1762	1762	0
72	20240911	181000	60189503	1762	1762	1762	1762	0
73	20240911	180900	60189503	1762	1762	1762	1762	0
74	20240911	180800	60189503	1762	1762	1762	1762	0
75	20240911	180700	60189503	1762	1762	1762	1762	0
76	20240911	180600	60189503	1762	1762	1762	1762	0
77	20240911	180500	60189503	1762	1762	1762	1762	0
78	20240911	180400	60189503	1762	1762	1762	1762	0
79	20240911	180300	60189503	1762	1762	1762	1762	0
80	20240911	180200	60189503	1762	1762	1762	1762	0
81	20240911	180100	60189503	1762	1762	1762	1762	0
82	20240911	180000	60189503	1762	1762	1762	1762	0
83	20240911	175900	60189503	1762	1762	1762	1762	0
84	20240911	175800	60189503	1762	1762	1762	1762	0
85	20240911	175700	60189503	1762	1762	1762	1762	0
86	20240911	175600	60189503	1762	1762	1762	1762	0
87	20240911	175500	60189503	1762	1762	1762	1762	0
88	20240911	175400	60189503	1762	1762	1762	1762	0
89	20240911	175300	60189503	1762	1762	1762	1762	0
90	20240911	175200	60189503	1762	1762	1762	1762	0
91	20240911	175100	60189503	1762	1762	1762	1762	0
92	20240911	175000	60189503	1762	1762	1762	1762	17965
93	20240911	174900	60189503	1762	1762	1762	1762	0
94	20240911	174800	60189503	1762	1762	1762	1762	0
95	20240911	174700	60189503	1762	1762	1762	1762	0
96	20240911	174600	60189503	1762	1762	1762	1762	0
97	20240911	174500	60189503	1762	1762	1762	1762	0
98	20240911	174400	60189503	1762	1762	1762	1762	0
99	20240911	174300	60189503	1762	1762	1762	1762	0
100	20240911	174200	60189503	1762	1762	1762	1762	0
101	20240911	174100	60189503	1762	1762	1762	1762	0
102	20240911	174000	60189503	1762	1762	1762	1762	0
103	20240911	173900	60189503	1762	1762	1762	1762	0
104	20240911	173800	60189503	1762	1762	1762	1762	0
105	20240911	173700	60189503	1762	1762	1762	1762	0
106	20240911	173600	60189503	1762	1762	1762	1762	0
107	20240911	173500	60189503	1762	1762	1762	1762	0
108	20240911	173400	60189503	1762	1762	1762	1762	0
109	20240911	173300	60189503	1762	1762	1762	1762	0
110	20240911	173200	60189503	1762	1762	1762	1762	0
111	20240911	173100	60189503	1762	1762	1762	1762	0
112	20240911	173000	60189503	1762	1762	1762	1762	0
113	20240911	172900	60189503	1762	1762	1762	1762	0
114	20240911	172800	60189503	1762	1762	1762	1762	0
115	20240911	172700	60189503	1762	1762	1762	1762	0
116	20240911	172600	60189503	1762	1762	1762	1762	0
117	20240911	172500	60189503	1762	1762	1762	1762	0
118	20240911	172400	60189503	1762	1762	1762	1762	0
119	20240911	172300	60189503	1762	1762	1762	1762	0
120	20240911	172200	60189503	1762	1762	1762	1762	0
121	20240911	172100	60189503	1762	1762	1762	1762	0
122	20240911	172000	60189503	1762	1762	1762	1762	17965
123	20240911	171900	60189503	1762	1762	1762	1762	0
124	20240911	171800	60189503	1762	1762	1762	1762	0
125	20240911	171700	60189503	1762	1762	1762	1762	0
126	20240911	171600	60189503	1762	1762	1762	1762	0
127	20240911	171500	60189503	1762	1762	1762	1762	0
128	20240911	171400	60189503	1762	1762	1762	1762	0
129	20240911	171300	60189503	1762	1762	1762	1762	0
130	20240911	171200	60189503	1762	1762	1762	1762	0
131	20240911	171100	60189503	1762	1762	1762	1762	0
132	20240911	171000	60189503	1762	1762	1762	1762	0
133	20240911	170900	60189503	1762	1762	1762	1762	0
134	20240911	170800	60189503	1762	1762	1762	1762	0
135	20240911	170700	60189503	1762	1762	1762	1762	0
136	20240911	170600	60189503	1762	1762	1762	1762	0
137	20240911	170500	60189503	1762	1762	1762	1762	0
138	20240911	170400	60189503	1762	1762	1762	1762	0
139	20240911	170300	60189503	1762	1762	1762	1762	0
140	20240911	170200	60189503	1762	1762	1762	1762	0
141	20240911	170100	60189503	1762	1762	1762	1762	0
142	20240911	170000	60189503	1762	1762	1762	1762	0
143	20240911	165900	60189503	1762	1762	1762	1762	0
144	20240911	165800	60189503	1762	1762	1762	1762	0
145	20240911	165700	60189503	1762	1762	1762	1762	0
146	20240911	165600	60189503	1762	1762	1762	1762	0
147	20240911	165500	60189503	1762	1762	1762	1762	0
148	20240911	165400	60189503	1762	1762	1762	1762	0
149	20240911	165300	60189503	1762	1762	1762	1762	0
150	20240911	165200	60189503	1762	1762	1762	1762	0
151	20240911	165100	60189503	1762	1762	1762	1762	0
152	20240911	165000	60189503	1762	1762	1762	1762	17965
153	20240911	164900	60189503	1762	1762	1762	1762	0
154	20240911	164800	60189503	1762	1762	1762	1762	0
155	20240911	164700	60189503	1762	1762	1762	1762	0
156	20240911	164600	60189503	1762	1762	1762	1762	0
157	20240911	164500	60189503	1762	1762	1762	1762	0
158	20240911	164400	60189503	1762	1762	1762	1762	0
159	20240911	164300	60189503	1762	1762	1762	1762	0
160	20240911	164200	60189503	1762	1762	1762	1762	0
161	20240911	164100	60189503	1762	1762	1762	1762	0
162	20240911	164000	60189503	1762	1762	1762	1762	0
163	20240911	163900	60189503	1762	1762	1762	1762	0
164	20240911	163800	60189503	1762	1762	1762	1762	0
165	20240911	163700	60189503	1762	1762	1762	1762	0
166	20240911	163600	60189503	1762	1762	1762	1762	0
167	20240911	163500	60189503	1762	1762	1762	1762	0
168	20240911	163400	60189503	1762	1762	1762	1762	0
169	20240911	163300	60189503	1762	1762	1762	1762	0
170	20240911	163200	60189503	1762	1762	1762	1762	0
171	20240911	163100	60189503	1762	1762	1762	1762	0
172	20240911	163000	60189503	1762	1762	1762	1762	0
173	20240911	162900	60189503	1762	1762	1762	1762	0
174	20240911	162800	60189503	1762	1762	1762	1762	0
175	20240911	162700	60189503	1762	1762	1762	1762	0
176	20240911	162600	60189503	1762	1762	1762	1762	0
177	20240911	162500	60189503	1762	1762	1762	1762	0
178	20240911	162400	60189503	1762	1762	1762	1762	0
179	20240911	162300	60189503	1762	1762	1762	1762	0
180	20240911	162200	60189503	1762	1762	1762	1762	0
181	20240911	162100	60189503	1762	1762	1762	1762	0
182	20240911	162000	60189503	1762	1762	1762	1762	17965
183	20240911	161900	60189503	1762	1762	1762	1762	0
184	20240911	161800	60189503	1762	1762	1762	1762	0
185	20240911	161700	60189503	1762	1762	1762	1762	0
186	20240911	161600	60189503	1762	1762	1762	1762	0
187	20240911	161500	60189503	1762	1762	1762	1762	0
188	20240911	161400	60189503	1762	1762	1762	1762	0
189	20240911	161300	60189503	1762	1762	1762	1762	0
190	20240911	161200	60189503	1762	1762	1762	1762	0
191	20240911	161100	60189503	1762	1762	1762	1762	0
192	20240911	161000	60189503	1762	1762	1762	1762	0
193	20240911	160900	60189503	1762	1762	1762	1762	0
194	20240911	160800	60189503	1762	1762	1762	1762	0
195	20240911	160700	60189503	1762	1762	1762	1762	0
196	20240911	160600	60189503	1762	1762	1762	1762	0
197	20240911	160500	60189503	1762	1762	1762	1762	0
198	20240911	160400	60189503	1762	1762	1762	1762	0
199	20240911	160300	60189503	1762	1762	1762	1762	0
200	20240911	160200	60189503	1762	1762	1762	1762	0
201	20240911	160100	60189503	1762	1762	1762	1762	0
202	20240911	160000	60189503	1762	1762	1762	1762	0
203	20240911	155900	60189503	1762	1762	1762	1762	0
204	20240911	155800	60189503	1762	1762	1762	1762	0
205	20240911	155700	60189503	1762	1762	1762	1762	0
206	20240911	155600	60189503	1762	1762	1762	1762	0
207	20240911	155500	60189503	1762	1762	1762	1762	0
208	20240911	155400	60189503	1762	1762	1762	1762	0
209	20240911	155300	60189503	1762	1762	1762	1762	0
210	20240911	155200	60189503	1762	1762	1762	1762	0
211	20240911	155100	60189503	1762	1762	1762	1762	0
212	20240911	155000	60189503	1762	1762	1762	1762	17965
213	20240911	154900	60189503	1762	1762	1762	1762	0
214	20240911	154800	60189503	1762	1762	1762	1762	0
215	20240911	154700	60189503	1762	1762	1762	1762	0
216	20240911	154600	60189503	1762	1762	1762	1762	0
217	20240911	154500	60189503	1762	1762	1762	1762	0
218	20240911	154400	60189503	1762	1762	1762	1762	0
219	20240911	154300	60189503	1762	1762	1762	1762	0
220	20240911	154200	60189503	1762	1762	1762	1762	0
221	20240911	154100	60189503	1762	1762	1762	1762	0
222	20240911	154000	60189503	1762	1762	1762	1762	0
223	20240911	153900	60189503	1762	1762	1762	1762	0
224	20240911	153800	60189503	1762	1762	1762	1762	0
225	20240911	153700	60189503	1762	1762	1762	1762	0
226	20240911	153600	60189503	1762	1762	1762	1762	0
227	20240911	153500	60189503	1762	1762	1762	1762	0
228	20240911	153400	60189503	1762	1762	1762	1762	0
229	20240911	153300	60189503	1762	1762	1762	1762	0
230	20240911	153200	60189503	1762	1762	1762	1762	0
231	20240911	153100	60189503	1762	1762	1762	1762	0
232	20240911	153000	60189503	1762	1762	1762	1762	17965
233	20240911	152900	28535173	1832	1832	1832	1832	0
234	20240911	152800	28535173	1832	1832	1832	1832	0
235	20240911	152700	28535173	1832	1832	1832	1832	0
236	20240911	152600	28535173	1832	1832	1832	1832	0
237	20240911	152500	28535173	1832	1832	1832	1832	0
238	20240911	152400	28535173	1832	1832	1832	1832	0
239	20240911	152300	28535173	1832	1832	1832	1832	0
240	20240911	152200	28535173	1832	1832	1832	1832	0
241	20240911	152100	28535173	1832	1832	1832	1832	0
242	20240911	152000	28535173	1832	1832	1832	1832	0
243	20240911	151900	28535173	1832	1831	1832	1831	215
244	20240911	151800	28141480	1832	1831	1832	1831	377
245	20240911	151700	27451016	1832	1832	1832	1832	0
246	20240911	151600	27451016	1832	1831	1832	1831	383
247	20240911	151500	26749670	1832	1832	1832	1831	86
248	20240911	151400	26592196	1832	1832	1832	1832	0
249	20240911	151300	26592196	1832	1832	1832	1832	484
250	20240911	151200	25705508	1831	1831	1831	1831	234
251	20240911	151100	25277054	1832	1831	1832	1831	190
252	20240911	151000	24929137	1832	1832	1832	1832	0
253	20240911	150900	24929137	1832	1832	1832	1832	466
254	20240911	150800	24075425	1832	1832	1832	1832	20
255	20240911	150700	24038785	1833	1833	1833	1833	0
256	20240911	150600	24038785	1833	1832	1833	1832	521
257	20240911	150500	23083943	1833	1833	1833	1832	392
258	20240911	150400	22365530	1833	1833	1833	1833	179
259	20240911	150300	22037423	1833	1833	1833	1833	170
260	20240911	150200	21725813	1833	1833	1833	1833	94
261	20240911	150100	21553511	1836	1836	1836	1836	0
262	20240911	150000	21553511	1836	1832	1836	1832	769
263	20240911	145900	20144025	1833	1834	1834	1832	980
264	20240911	145800	18348325	1836	1836	1836	1836	7
265	20240911	145700	18335473	1836	1836	1836	1836	0
266	20240911	145600	18335473	1836	1836	1836	1836	0
267	20240911	145500	18335473	1836	1836	1836	1836	0
268	20240911	145400	18335473	1836	1836	1836	1836	1
269	20240911	145300	18333637	1836	1836	1836	1836	0
270	20240911	145200	18333637	1836	1836	1836	1836	0
271	20240911	145100	18333637	1836	1836	1836	1836	3
272	20240911	145000	18328129	1836	1836	1836	1836	0
273	20240911	144900	18328129	1836	1836	1836	1836	0
274	20240911	144800	18328129	1836	1836	1836	1836	5
275	20240911	144700	18318949	1836	1836	1836	1836	20
276	20240911	144600	18282229	1836	1836	1836	1836	23
277	20240911	144500	18240001	1834	1834	1834	1834	0
278	20240911	144400	18240001	1834	1834	1834	1834	0
279	20240911	144300	18240001	1834	1834	1834	1834	0
280	20240911	144200	18240001	1834	1834	1834	1834	0
281	20240911	144100	18240001	1834	1836	1836	1834	39
282	20240911	144000	18168459	1836	1836	1836	1836	0
283	20240911	143900	18168459	1836	1833	1836	1832	897
284	20240911	143800	16524556	1836	1836	1836	1836	0
285	20240911	143700	16524556	1836	1836	1836	1836	0
286	20240911	143600	16524556	1836	1836	1836	1836	0
287	20240911	143500	16524556	1836	1836	1836	1836	0
288	20240911	143400	16524556	1836	1836	1836	1836	1
289	20240911	143300	16522720	1836	1836	1836	1836	0
290	20240911	143200	16522720	1836	1836	1836	1836	0
291	20240911	143100	16522720	1836	1836	1836	1836	1
292	20240911	143000	16520884	1836	1833	1836	1833	155
293	20240911	142900	16236751	1834	1834	1834	1834	0
294	20240911	142800	16236751	1834	1836	1836	1834	75
295	20240911	142700	16099175	1836	1836	1836	1836	0
296	20240911	142600	16099175	1836	1836	1836	1836	3
297	20240911	142500	16093667	1838	1838	1838	1838	27
298	20240911	142400	16044041	1839	1839	1839	1839	1
299	20240911	142300	16042202	1839	1839	1839	1839	0
300	20240911	142200	16042202	1839	1839	1839	1839	0
301	20240911	142100	16042202	1839	1839	1839	1839	1
302	20240911	142000	16040363	1839	1839	1839	1839	0
303	20240911	141900	16040363	1839	1839	1839	1839	0
304	20240911	141800	16040363	1839	1839	1839	1839	0
305	20240911	141700	16040363	1839	1839	1839	1839	0
306	20240911	141600	16040363	1839	1839	1839	1839	0
307	20240911	141500	16040363	1839	1839	1839	1839	0
308	20240911	141400	16040363	1839	1839	1839	1839	3
309	20240911	141300	16034846	1839	1839	1839	1839	0
310	20240911	141200	16034846	1839	1839	1839	1839	0
311	20240911	141100	16034846	1839	1839	1839	1839	2
312	20240911	141000	16031168	1839	1839	1839	1839	0
313	20240911	140900	16031168	1839	1839	1839	1839	0
314	20240911	140800	16031168	1839	1839	1839	1839	0
315	20240911	140700	16031168	1839	1839	1839	1839	0
316	20240911	140600	16031168	1839	1839	1839	1839	0
317	20240911	140500	16031168	1839	1839	1839	1839	0
318	20240911	140400	16031168	1839	1839	1839	1839	50
319	20240911	140300	15939218	1839	1839	1839	1839	0
320	20240911	140200	15939218	1839	1839	1839	1839	0
321	20240911	140100	15939218	1839	1839	1839	1839	0
322	20240911	140000	15939218	1839	1839	1839	1839	0
323	20240911	135900	15939218	1839	1839	1839	1839	0
324	20240911	135800	15939218	1839	1839	1839	1839	0
325	20240911	135700	15939218	1839	1839	1839	1839	0
326	20240911	135600	15939218	1839	1839	1839	1839	0
327	20240911	135500	15939218	1839	1839	1839	1839	0
328	20240911	135400	15939218	1839	1839	1839	1839	1
329	20240911	135300	15937379	1839	1839	1839	1839	0
330	20240911	135200	15937379	1839	1839	1839	1839	0
331	20240911	135100	15937379	1839	1839	1839	1839	2
332	20240911	135000	15933701	1839	1839	1839	1839	1
333	20240911	134900	15931862	1839	1839	1839	1839	0
334	20240911	134800	15931862	1839	1839	1839	1838	33
335	20240911	134700	15871178	1841	1841	1841	1841	0
336	20240911	134600	15871178	1841	1841	1841	1841	0
337	20240911	134500	15871178	1841	1841	1841	1841	0
338	20240911	134400	15871178	1841	1841	1841	1841	1
339	20240911	134300	15869337	1841	1841	1841	1841	0
340	20240911	134200	15869337	1841	1841	1841	1841	0
341	20240911	134100	15869337	1841	1841	1841	1841	1
342	20240911	134000	15867496	1841	1841	1841	1841	1
343	20240911	133900	15865655	1842	1842	1842	1842	0
344	20240911	133800	15865655	1842	1842	1842	1842	0
345	20240911	133700	15865655	1842	1842	1842	1842	0
346	20240911	133600	15865655	1842	1842	1842	1842	0
347	20240911	133500	15865655	1842	1842	1842	1842	0
348	20240911	133400	15865655	1842	1839	1842	1839	25
349	20240911	133300	15819624	1839	1839	1839	1839	0
350	20240911	133200	15819624	1839	1839	1839	1839	0
351	20240911	133100	15819624	1839	1839	1839	1839	1
352	20240911	133000	15817785	1838	1838	1838	1838	0
353	20240911	132900	15817785	1838	1838	1838	1838	0
354	20240911	132800	15817785	1838	1838	1838	1838	4
355	20240911	132700	15810433	1838	1838	1838	1838	0
356	20240911	132600	15810433	1838	1838	1838	1838	10
357	20240911	132500	15792053	1841	1841	1841	1841	0
358	20240911	132400	15792053	1841	1841	1841	1841	1
359	20240911	132300	15790212	1841	1841	1841	1841	0
360	20240911	132200	15790212	1841	1841	1841	1841	0
361	20240911	132100	15790212	1841	1841	1841	1841	5
362	20240911	132000	15781007	1841	1841	1841	1841	3
363	20240911	131900	15775484	1841	1841	1841	1841	0
364	20240911	131800	15775484	1841	1841	1841	1841	0
365	20240911	131700	15775484	1841	1841	1841	1841	0
366	20240911	131600	15775484	1841	1841	1841	1841	0
367	20240911	131500	15775484	1841	1841	1841	1841	0
368	20240911	131400	15775484	1841	1841	1841	1841	0
369	20240911	131300	15775484	1841	1841	1841	1841	0
370	20240911	131200	15775484	1841	1841	1841	1841	0
371	20240911	131100	15775484	1841	1841	1841	1841	1
372	20240911	131000	15773643	1842	1842	1842	1842	0
373	20240911	130900	15773643	1842	1842	1842	1842	0
374	20240911	130800	15773643	1842	1842	1842	1842	0
375	20240911	130700	15773643	1842	1842	1842	1842	0
376	20240911	130600	15773643	1842	1842	1842	1842	0
377	20240911	130500	15773643	1842	1842	1842	1842	0
378	20240911	130400	15773643	1842	1842	1842	1842	0
379	20240911	130300	15773643	1842	1842	1842	1842	0
380	20240911	130200	15773643	1842	1842	1842	1842	0
381	20240911	130100	15773643	1842	1842	1842	1842	7
382	20240911	130000	15760749	1842	1842	1842	1842	0
383	20240911	125900	15760749	1842	1842	1842	1842	0
384	20240911	125800	15760749	1842	1842	1842	1842	0
385	20240911	125700	15760749	1842	1842	1842	1842	0
386	20240911	125600	15760749	1842	1839	1842	1839	1245
387	20240911	125500	13470432	1839	1839	1839	1839	0
388	20240911	125400	13470432	1839	1839	1839	1839	0
389	20240911	125300	13470432	1839	1839	1839	1839	0
390	20240911	125200	13470432	1839	1838	1839	1838	184
391	20240911	125100	13132092	1838	1838	1838	1838	63
392	20240911	125000	13016298	1838	1838	1838	1838	0
393	20240911	124900	13016298	1838	1837	1838	1837	55
394	20240911	124800	12915252	1836	1836	1836	1836	8
395	20240911	124700	12900564	1835	1835	1835	1835	0
396	20240911	124600	12900564	1835	1835	1835	1835	0
397	20240911	124500	12900564	1835	1835	1835	1835	0
398	20240911	124400	12900564	1835	1835	1835	1835	0
399	20240911	124300	12900564	1835	1835	1835	1835	0
400	20240911	124200	12900564	1835	1835	1835	1835	0
401	20240911	124100	12900564	1835	1835	1835	1835	1
402	20240911	124000	12898729	1834	1834	1834	1834	4
403	20240911	123900	12891393	1833	1833	1833	1833	0
404	20240911	123800	12891393	1833	1833	1833	1833	0
405	20240911	123700	12891393	1833	1833	1833	1833	0
406	20240911	123600	12891393	1833	1833	1833	1833	0
407	20240911	123500	12891393	1833	1833	1833	1833	0
408	20240911	123400	12891393	1833	1833	1833	1833	0
409	20240911	123300	12891393	1833	1833	1833	1833	0
410	20240911	123200	12891393	1833	1833	1833	1833	0
411	20240911	123100	12891393	1833	1833	1833	1833	0
412	20240911	123000	12891393	1833	1833	1833	1833	0
413	20240911	122900	12891393	1833	1833	1833	1833	5
414	20240911	122800	12882228	1835	1835	1835	1835	0
415	20240911	122700	12882228	1835	1835	1835	1835	0
416	20240911	122600	12882228	1835	1835	1835	1835	0
417	20240911	122500	12882228	1835	1835	1835	1835	0
418	20240911	122400	12882228	1835	1835	1835	1835	0
419	20240911	122300	12882228	1835	1835	1835	1835	0
420	20240911	122200	12882228	1835	1835	1835	1835	0
421	20240911	122100	12882228	1835	1834	1835	1834	10
422	20240911	122000	12863887	1834	1834	1834	1834	1
423	20240911	121900	12862053	1833	1833	1833	1833	0
424	20240911	121800	12862053	1833	1833	1833	1833	0
425	20240911	121700	12862053	1833	1833	1833	1833	0
426	20240911	121600	12862053	1833	1833	1833	1833	0
427	20240911	121500	12862053	1833	1833	1833	1833	0
428	20240911	121400	12862053	1833	1833	1833	1833	0
429	20240911	121300	12862053	1833	1833	1833	1833	0
430	20240911	121200	12862053	1833	1833	1833	1833	0
431	20240911	121100	12862053	1833	1833	1833	1833	24
432	20240911	121000	12818061	1833	1833	1833	1833	0
433	20240911	120900	12818061	1833	1833	1833	1833	10
434	20240911	120800	12799731	1833	1833	1833	1833	5
435	20240911	120700	12790566	1836	1836	1836	1836	0
436	20240911	120600	12790566	1836	1836	1836	1836	0
437	20240911	120500	12790566	1836	1836	1836	1836	0
438	20240911	120400	12790566	1836	1836	1836	1836	0
439	20240911	120300	12790566	1836	1836	1836	1836	0
440	20240911	120200	12790566	1836	1836	1836	1836	0
441	20240911	120100	12790566	1836	1836	1836	1836	2
442	20240911	120000	12786894	1832	1832	1832	1832	0
443	20240911	115900	12786894	1832	1832	1832	1832	0
444	20240911	115800	12786894	1832	1832	1832	1832	0
445	20240911	115700	12786894	1832	1832	1832	1832	0
446	20240911	115600	12786894	1832	1832	1832	1832	0
447	20240911	115500	12786894	1832	1832	1832	1832	10
448	20240911	115400	12768574	1837	1837	1837	1837	0
449	20240911	115300	12768574	1837	1837	1837	1837	0
450	20240911	115200	12768574	1837	1837	1837	1837	0
451	20240911	115100	12768574	1837	1837	1837	1837	1
452	20240911	115000	12766737	1837	1837	1837	1837	0
453	20240911	114900	12766737	1837	1837	1837	1837	0
454	20240911	114800	12766737	1837	1837	1837	1837	0
455	20240911	114700	12766737	1837	1837	1837	1837	0
456	20240911	114600	12766737	1837	1837	1837	1837	0
457	20240911	114500	12766737	1837	1837	1837	1837	0
458	20240911	114400	12766737	1837	1837	1837	1837	0
459	20240911	114300	12766737	1837	1837	1837	1837	1
460	20240911	114200	12764900	1838	1838	1838	1838	20
461	20240911	114100	12728140	1838	1838	1838	1838	1
462	20240911	114000	12726302	1838	1833	1838	1832	11
463	20240911	113900	12706142	1838	1838	1838	1838	217
464	20240911	113800	12307296	1838	1838	1838	1838	0
465	20240911	113700	12307296	1838	1838	1838	1838	0
466	20240911	113600	12307296	1838	1838	1838	1838	52
467	20240911	113500	12211720	1838	1838	1838	1838	0
468	20240911	113400	12211720	1838	1838	1838	1838	2
469	20240911	113300	12208044	1838	1838	1838	1838	0
470	20240911	113200	12208044	1838	1838	1838	1838	0
471	20240911	113100	12208044	1838	1838	1838	1838	1
472	20240911	113000	12206206	1838	1838	1838	1838	0
473	20240911	112900	12206206	1838	1838	1838	1838	0
474	20240911	112800	12206206	1838	1838	1838	1838	0
475	20240911	112700	12206206	1838	1838	1838	1838	0
476	20240911	112600	12206206	1838	1838	1838	1838	0
477	20240911	112500	12206206	1838	1838	1838	1838	0
478	20240911	112400	12206206	1838	1838	1838	1838	0
479	20240911	112300	12206206	1838	1838	1838	1838	0
480	20240911	112200	12206206	1838	1838	1838	1838	0
481	20240911	112100	12206206	1838	1838	1838	1838	2
482	20240911	112000	12202530	1838	1838	1838	1838	0
483	20240911	111900	12202530	1838	1838	1838	1838	0
484	20240911	111800	12202530	1838	1838	1838	1838	0
485	20240911	111700	12202530	1838	1838	1838	1838	0
486	20240911	111600	12202530	1838	1838	1838	1838	1
487	20240911	111500	12200692	1835	1835	1835	1835	0
488	20240911	111400	12200692	1835	1835	1835	1835	0
489	20240911	111300	12200692	1835	1835	1835	1835	0
490	20240911	111200	12200692	1835	1835	1835	1835	0
491	20240911	111100	12200692	1835	1835	1835	1835	0
492	20240911	111000	12200692	1835	1835	1835	1835	0
493	20240911	110900	12200692	1835	1835	1835	1835	0
494	20240911	110800	12200692	1835	1835	1835	1835	0
495	20240911	110700	12200692	1835	1835	1835	1835	0
496	20240911	110600	12200692	1835	1835	1835	1835	0
497	20240911	110500	12200692	1835	1835	1835	1835	0
498	20240911	110400	12200692	1835	1835	1835	1835	0
499	20240911	110300	12200692	1835	1835	1835	1835	0
500	20240911	110200	12200692	1835	1835	1835	1835	0
501	20240911	110100	12200692	1835	1835	1835	1835	0
502	20240911	110000	12200692	1835	1835	1835	1835	0
503	20240911	105900	12200692	1835	1835	1835	1835	0
504	20240911	105800	12200692	1835	1835	1835	1835	0
505	20240911	105700	12200692	1835	1835	1835	1835	0
506	20240911	105600	12200692	1835	1835	1835	1835	27
507	20240911	105500	12151147	1838	1838	1838	1838	0
508	20240911	105400	12151147	1838	1838	1838	1838	0
509	20240911	105300	12151147	1838	1838	1838	1838	1
510	20240911	105200	12149309	1840	1840	1840	1840	0
511	20240911	105100	12149309	1840	1840	1840	1840	0
512	20240911	105000	12149309	1840	1840	1840	1840	0
513	20240911	104900	12149309	1840	1840	1840	1840	0
514	20240911	104800	12149309	1840	1840	1840	1840	0
515	20240911	104700	12149309	1840	1840	1840	1840	0
516	20240911	104600	12149309	1840	1840	1840	1840	0
517	20240911	104500	12149309	1840	1840	1840	1840	0
518	20240911	104400	12149309	1840	1840	1840	1840	0
519	20240911	104300	12149309	1840	1840	1840	1840	0
520	20240911	104200	12149309	1840	1840	1840	1840	0
521	20240911	104100	12149309	1840	1840	1840	1840	0
522	20240911	104000	12149309	1840	1840	1840	1840	0
523	20240911	103900	12149309	1840	1840	1840	1840	0
524	20240911	103800	12149309	1840	1840	1840	1840	0
525	20240911	103700	12149309	1840	1840	1840	1840	0
526	20240911	103600	12149309	1840	1840	1840	1840	0
527	20240911	103500	12149309	1840	1840	1840	1840	3
528	20240911	103400	12143789	1831	1831	1831	1831	100
529	20240911	103300	11960689	1832	1835	1835	1832	208
530	20240911	103200	11579407	1836	1836	1836	1836	0
531	20240911	103100	11579407	1836	1836	1836	1836	0
532	20240911	103000	11579407	1836	1836	1836	1836	0
533	20240911	102900	11579407	1836	1836	1836	1836	0
534	20240911	102800	11579407	1836	1836	1836	1836	0
535	20240911	102700	11579407	1836	1837	1837	1836	40
536	20240911	102600	11505947	1841	1841	1841	1841	0
537	20240911	102500	11505947	1841	1841	1841	1841	0
538	20240911	102400	11505947	1841	1841	1841	1841	0
539	20240911	102300	11505947	1841	1839	1841	1838	65
540	20240911	102200	11386417	1842	1840	1842	1840	40
541	20240911	102100	11312780	1838	1838	1838	1838	0
542	20240911	102000	11312780	1838	1838	1838	1838	0
543	20240911	101900	11312780	1838	1838	1838	1838	0
544	20240911	101800	11312780	1838	1838	1838	1838	20
545	20240911	101700	11276020	1842	1842	1842	1842	0
546	20240911	101600	11276020	1842	1842	1842	1842	0
547	20240911	101500	11276020	1842	1842	1842	1842	0
548	20240911	101400	11276020	1842	1842	1842	1842	25
549	20240911	101300	11229970	1842	1842	1842	1842	0
550	20240911	101200	11229970	1842	1842	1842	1842	0
551	20240911	101100	11229970	1842	1842	1842	1842	10
552	20240911	101000	11211550	1842	1842	1842	1842	10
553	20240911	100900	11193130	1842	1839	1842	1839	70
554	20240911	100800	11064322	1839	1839	1839	1839	0
555	20240911	100700	11064322	1839	1839	1839	1839	0
556	20240911	100600	11064322	1839	1839	1839	1839	1
557	20240911	100500	11062483	1836	1836	1836	1836	22
558	20240911	100400	11022091	1834	1834	1834	1834	1
559	20240911	100300	11020257	1836	1836	1836	1836	1
560	20240911	100200	11018421	1834	1834	1834	1834	0
561	20240911	100100	11018421	1834	1834	1834	1834	17
562	20240911	100000	10987243	1834	1834	1834	1834	1
563	20240911	095900	10985409	1833	1833	1833	1833	40
564	20240911	095800	10912089	1833	1833	1833	1833	4
565	20240911	095700	10904757	1831	1831	1831	1831	0
566	20240911	095600	10904757	1831	1831	1831	1831	0
567	20240911	095500	10904757	1831	1831	1831	1831	0
568	20240911	095400	10904757	1831	1831	1831	1831	0
569	20240911	095300	10904757	1831	1831	1831	1831	33
570	20240911	095200	10844334	1834	1834	1834	1834	0
571	20240911	095100	10844334	1834	1834	1834	1834	0
572	20240911	095000	10844334	1834	1834	1834	1834	1
573	20240911	094900	10842500	1834	1833	1834	1830	153
574	20240911	094800	10562484	1834	1834	1834	1834	1
575	20240911	094700	10560650	1835	1835	1835	1835	1
576	20240911	094600	10558815	1836	1836	1836	1836	1
577	20240911	094500	10556979	1838	1838	1838	1838	1
578	20240911	094400	10555141	1830	1830	1830	1830	0
579	20240911	094300	10555141	1830	1830	1830	1830	0
580	20240911	094200	10555141	1830	1831	1831	1830	180
581	20240911	094100	10225671	1840	1840	1840	1840	1
582	20240911	094000	10223831	1840	1840	1840	1840	1
583	20240911	093900	10221991	1840	1840	1840	1840	0
584	20240911	093800	10221991	1840	1840	1840	1840	0
585	20240911	093700	10221991	1840	1840	1840	1840	0
586	20240911	093600	10221991	1840	1840	1840	1840	5
587	20240911	093500	10212791	1840	1840	1840	1840	6
588	20240911	093400	10201751	1841	1841	1841	1841	0
589	20240911	093300	10201751	1841	1841	1841	1841	0
590	20240911	093200	10201751	1841	1841	1841	1841	1
591	20240911	093100	10199910	1830	1830	1830	1830	0
592	20240911	093000	10199910	1830	1832	1832	1830	459
593	20240911	092900	9359607	1845	1845	1845	1845	38
594	20240911	092800	9289497	1845	1845	1845	1845	0
595	20240911	092700	9289497	1845	1845	1845	1845	500
596	20240911	092600	8366997	1834	1833	1834	1833	1028
597	20240911	092500	6482002	1827	1827	1827	1827	0
598	20240911	092400	6482002	1827	1827	1827	1827	0
599	20240911	092300	6482002	1827	1827	1827	1827	3
600	20240911	092200	6476521	1826	1826	1826	1826	3
601	20240911	092100	6471043	1834	1833	1834	1833	300
602	20240911	092000	5921007	1833	1833	1833	1833	1
603	20240911	091900	5919174	1834	1834	1834	1834	160
604	20240911	091800	5625734	1834	1834	1834	1834	0
605	20240911	091700	5625734	1834	1834	1834	1834	1
606	20240911	091600	5623900	1821	1821	1821	1821	0
607	20240911	091500	5623900	1821	1821	1821	1821	0
608	20240911	091400	5623900	1821	1821	1821	1821	0
609	20240911	091300	5623900	1821	1821	1821	1821	974
610	20240911	091200	3850246	1830	1830	1830	1830	0
611	20240911	091100	3850246	1830	1830	1830	1830	0
612	20240911	091000	3850246	1830	1830	1830	1830	0
613	20240911	090900	3850246	1830	1830	1830	1830	0
614	20240911	090800	3850246	1830	1830	1830	1830	0
615	20240911	090700	3850246	1830	1830	1830	1830	1
616	20240911	090600	3848416	1836	1836	1836	1836	1
617	20240911	090500	3846580	1819	1827	1827	1819	56
618	20240911	090400	3744334	1837	1837	1837	1837	5
619	20240911	090300	3735149	1826	1826	1826	1826	0
620	20240911	090200	3735149	1826	1844	1904	1823	1970
621	20240911	090100	84440	1846	1846	1846	1846	0
622	20240911	090000	84440	1846	1831	1848	1831	46