KissMeData/026040/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190900	15722770	1701	1701	1701	1701	1381
3	20240913	190800	15722770	1701	1701	1701	1701	0
4	20240913	190700	15722770	1701	1701	1701	1701	0
5	20240913	190600	15722770	1701	1701	1701	1701	0
6	20240913	190500	15722770	1701	1701	1701	1701	0
7	20240913	190400	15722770	1701	1701	1701	1701	0
8	20240913	190300	15722770	1701	1701	1701	1701	0
9	20240913	190200	15722770	1701	1701	1701	1701	0
10	20240913	190100	15722770	1701	1701	1701	1701	0
11	20240913	190000	15722770	1701	1701	1701	1701	0
12	20240913	185900	15722770	1701	1701	1701	1701	0
13	20240913	185800	15722770	1701	1701	1701	1701	0
14	20240913	185700	15722770	1701	1701	1701	1701	0
15	20240913	185600	15722770	1701	1701	1701	1701	0
16	20240913	185500	15722770	1701	1701	1701	1701	0
17	20240913	185400	15722770	1701	1701	1701	1701	0
18	20240913	185300	15722770	1701	1701	1701	1701	0
19	20240913	185200	15722770	1701	1701	1701	1701	0
20	20240913	185100	15722770	1701	1701	1701	1701	0
21	20240913	185000	15722770	1701	1701	1701	1701	0
22	20240913	184900	15722770	1701	1701	1701	1701	0
23	20240913	184800	15722770	1701	1701	1701	1701	0
24	20240913	184700	15722770	1701	1701	1701	1701	0
25	20240913	184600	15722770	1701	1701	1701	1701	0
26	20240913	184500	15722770	1701	1701	1701	1701	0
27	20240913	184400	15722770	1701	1701	1701	1701	0
28	20240913	184300	15722770	1701	1701	1701	1701	0
29	20240913	184200	15722770	1701	1701	1701	1701	0
30	20240913	184100	15722770	1701	1701	1701	1701	0
31	20240913	184000	15722770	1701	1701	1701	1701	0
32	20240913	183900	15722770	1701	1701	1701	1701	1381
33	20240913	183800	15722770	1701	1701	1701	1701	0
34	20240913	183700	15722770	1701	1701	1701	1701	0
35	20240913	183600	15722770	1701	1701	1701	1701	0
36	20240913	183500	15722770	1701	1701	1701	1701	0
37	20240913	183400	15722770	1701	1701	1701	1701	0
38	20240913	183300	15722770	1701	1701	1701	1701	0
39	20240913	183200	15722770	1701	1701	1701	1701	0
40	20240913	183100	15722770	1701	1701	1701	1701	0
41	20240913	183000	15722770	1701	1701	1701	1701	0
42	20240913	182900	15722770	1701	1701	1701	1701	0
43	20240913	182800	15722770	1701	1701	1701	1701	0
44	20240913	182700	15722770	1701	1701	1701	1701	0
45	20240913	182600	15722770	1701	1701	1701	1701	0
46	20240913	182500	15722770	1701	1701	1701	1701	0
47	20240913	182400	15722770	1701	1701	1701	1701	0
48	20240913	182300	15722770	1701	1701	1701	1701	0
49	20240913	182200	15722770	1701	1701	1701	1701	0
50	20240913	182100	15722770	1701	1701	1701	1701	0
51	20240913	182000	15722770	1701	1701	1701	1701	0
52	20240913	181900	15722770	1701	1701	1701	1701	0
53	20240913	181800	15722770	1701	1701	1701	1701	0
54	20240913	181700	15722770	1701	1701	1701	1701	0
55	20240913	181600	15722770	1701	1701	1701	1701	0
56	20240913	181500	15722770	1701	1701	1701	1701	0
57	20240913	181400	15722770	1701	1701	1701	1701	0
58	20240913	181300	15722770	1701	1701	1701	1701	0
59	20240913	181200	15722770	1701	1701	1701	1701	0
60	20240913	181100	15722770	1701	1701	1701	1701	0
61	20240913	181000	15722770	1701	1701	1701	1701	0
62	20240913	180900	15722770	1701	1701	1701	1701	1381
63	20240913	180800	15722770	1701	1701	1701	1701	0
64	20240913	180700	15722770	1701	1701	1701	1701	0
65	20240913	180600	15722770	1701	1701	1701	1701	0
66	20240913	180500	15722770	1701	1701	1701	1701	0
67	20240913	180400	15722770	1701	1701	1701	1701	0
68	20240913	180300	15722770	1701	1701	1701	1701	0
69	20240913	180200	15722770	1701	1701	1701	1701	0
70	20240913	180100	15722770	1701	1701	1701	1701	0
71	20240913	180000	15722770	1701	1701	1701	1701	0
72	20240913	175900	15722770	1701	1701	1701	1701	0
73	20240913	175800	15722770	1701	1701	1701	1701	0
74	20240913	175700	15722770	1701	1701	1701	1701	0
75	20240913	175600	15722770	1701	1701	1701	1701	0
76	20240913	175500	15722770	1701	1701	1701	1701	0
77	20240913	175400	15722770	1701	1701	1701	1701	0
78	20240913	175300	15722770	1701	1701	1701	1701	0
79	20240913	175200	15722770	1701	1701	1701	1701	0
80	20240913	175100	15722770	1701	1701	1701	1701	0
81	20240913	175000	15722770	1701	1701	1701	1701	0
82	20240913	174900	15722770	1701	1701	1701	1701	0
83	20240913	174800	15722770	1701	1701	1701	1701	0
84	20240913	174700	15722770	1701	1701	1701	1701	0
85	20240913	174600	15722770	1701	1701	1701	1701	0
86	20240913	174500	15722770	1701	1701	1701	1701	0
87	20240913	174400	15722770	1701	1701	1701	1701	0
88	20240913	174300	15722770	1701	1701	1701	1701	0
89	20240913	174200	15722770	1701	1701	1701	1701	0
90	20240913	174100	15722770	1701	1701	1701	1701	0
91	20240913	174000	15722770	1701	1701	1701	1701	0
92	20240913	173900	15722770	1701	1701	1701	1701	1381
93	20240913	173800	15722770	1701	1701	1701	1701	0
94	20240913	173700	15722770	1701	1701	1701	1701	0
95	20240913	173600	15722770	1701	1701	1701	1701	0
96	20240913	173500	15722770	1701	1701	1701	1701	0
97	20240913	173400	15722770	1701	1701	1701	1701	0
98	20240913	173300	15722770	1701	1701	1701	1701	0
99	20240913	173200	15722770	1701	1701	1701	1701	0
100	20240913	173100	15722770	1701	1701	1701	1701	0
101	20240913	173000	15722770	1701	1701	1701	1701	0
102	20240913	172900	15722770	1701	1701	1701	1701	0
103	20240913	172800	15722770	1701	1701	1701	1701	0
104	20240913	172700	15722770	1701	1701	1701	1701	0
105	20240913	172600	15722770	1701	1701	1701	1701	0
106	20240913	172500	15722770	1701	1701	1701	1701	0
107	20240913	172400	15722770	1701	1701	1701	1701	0
108	20240913	172300	15722770	1701	1701	1701	1701	0
109	20240913	172200	15722770	1701	1701	1701	1701	0
110	20240913	172100	15722770	1701	1701	1701	1701	0
111	20240913	172000	15722770	1701	1701	1701	1701	0
112	20240913	171900	15722770	1701	1701	1701	1701	0
113	20240913	171800	15722770	1701	1701	1701	1701	0
114	20240913	171700	15722770	1701	1701	1701	1701	0
115	20240913	171600	15722770	1701	1701	1701	1701	0
116	20240913	171500	15722770	1701	1701	1701	1701	0
117	20240913	171400	15722770	1701	1701	1701	1701	0
118	20240913	171300	15722770	1701	1701	1701	1701	0
119	20240913	171200	15722770	1701	1701	1701	1701	0
120	20240913	171100	15722770	1701	1701	1701	1701	0
121	20240913	171000	15722770	1701	1701	1701	1701	0
122	20240913	170900	15722770	1701	1701	1701	1701	1381
123	20240913	170800	15722770	1701	1701	1701	1701	0
124	20240913	170700	15722770	1701	1701	1701	1701	0
125	20240913	170600	15722770	1701	1701	1701	1701	0
126	20240913	170500	15722770	1701	1701	1701	1701	0
127	20240913	170400	15722770	1701	1701	1701	1701	0
128	20240913	170300	15722770	1701	1701	1701	1701	0
129	20240913	170200	15722770	1701	1701	1701	1701	0
130	20240913	170100	15722770	1701	1701	1701	1701	0
131	20240913	170000	15722770	1701	1701	1701	1701	0
132	20240913	165900	15722770	1701	1701	1701	1701	0
133	20240913	165800	15722770	1701	1701	1701	1701	0
134	20240913	165700	15722770	1701	1701	1701	1701	0
135	20240913	165600	15722770	1701	1701	1701	1701	0
136	20240913	165500	15722770	1701	1701	1701	1701	0
137	20240913	165400	15722770	1701	1701	1701	1701	0
138	20240913	165300	15722770	1701	1701	1701	1701	0
139	20240913	165200	15722770	1701	1701	1701	1701	0
140	20240913	165100	15722770	1701	1701	1701	1701	0
141	20240913	165000	15722770	1701	1701	1701	1701	0
142	20240913	164900	15722770	1701	1701	1701	1701	0
143	20240913	164800	15722770	1701	1701	1701	1701	0
144	20240913	164700	15722770	1701	1701	1701	1701	0
145	20240913	164600	15722770	1701	1701	1701	1701	0
146	20240913	164500	15722770	1701	1701	1701	1701	0
147	20240913	164400	15722770	1701	1701	1701	1701	0
148	20240913	164300	15722770	1701	1701	1701	1701	0
149	20240913	164200	15722770	1701	1701	1701	1701	0
150	20240913	164100	15722770	1701	1701	1701	1701	0
151	20240913	164000	15722770	1701	1701	1701	1701	0
152	20240913	163900	15722770	1701	1701	1701	1701	1381
153	20240913	163800	15722770	1701	1701	1701	1701	0
154	20240913	163700	15722770	1701	1701	1701	1701	0
155	20240913	163600	15722770	1701	1701	1701	1701	0
156	20240913	163500	15722770	1701	1701	1701	1701	0
157	20240913	163400	15722770	1701	1701	1701	1701	0
158	20240913	163300	15722770	1701	1701	1701	1701	0
159	20240913	163200	15722770	1701	1701	1701	1701	0
160	20240913	163100	15722770	1701	1701	1701	1701	0
161	20240913	163000	15722770	1701	1701	1701	1701	0
162	20240913	162900	15722770	1701	1701	1701	1701	0
163	20240913	162800	15722770	1701	1701	1701	1701	0
164	20240913	162700	15722770	1701	1701	1701	1701	0
165	20240913	162600	15722770	1701	1701	1701	1701	0
166	20240913	162500	15722770	1701	1701	1701	1701	0
167	20240913	162400	15722770	1701	1701	1701	1701	0
168	20240913	162300	15722770	1701	1701	1701	1701	0
169	20240913	162200	15722770	1701	1701	1701	1701	0
170	20240913	162100	15722770	1701	1701	1701	1701	0
171	20240913	162000	15722770	1701	1701	1701	1701	0
172	20240913	161900	15722770	1701	1701	1701	1701	0
173	20240913	161800	15722770	1701	1701	1701	1701	0
174	20240913	161700	15722770	1701	1701	1701	1701	0
175	20240913	161600	15722770	1701	1701	1701	1701	0
176	20240913	161500	15722770	1701	1701	1701	1701	0
177	20240913	161400	15722770	1701	1701	1701	1701	0
178	20240913	161300	15722770	1701	1701	1701	1701	0
179	20240913	161200	15722770	1701	1701	1701	1701	0
180	20240913	161100	15722770	1701	1701	1701	1701	0
181	20240913	161000	15722770	1701	1701	1701	1701	0
182	20240913	160900	15722770	1701	1701	1701	1701	1381
183	20240913	160800	15722770	1701	1701	1701	1701	0
184	20240913	160700	15722770	1701	1701	1701	1701	0
185	20240913	160600	15722770	1701	1701	1701	1701	0
186	20240913	160500	15722770	1701	1701	1701	1701	0
187	20240913	160400	15722770	1701	1701	1701	1701	0
188	20240913	160300	15722770	1701	1701	1701	1701	0
189	20240913	160200	15722770	1701	1701	1701	1701	0
190	20240913	160100	15722770	1701	1701	1701	1701	0
191	20240913	160000	15722770	1701	1701	1701	1701	0
192	20240913	155900	15722770	1701	1701	1701	1701	0
193	20240913	155800	15722770	1701	1701	1701	1701	0
194	20240913	155700	15722770	1701	1701	1701	1701	0
195	20240913	155600	15722770	1701	1701	1701	1701	0
196	20240913	155500	15722770	1701	1701	1701	1701	0
197	20240913	155400	15722770	1701	1701	1701	1701	0
198	20240913	155300	15722770	1701	1701	1701	1701	0
199	20240913	155200	15722770	1701	1701	1701	1701	0
200	20240913	155100	15722770	1701	1701	1701	1701	0
201	20240913	155000	15722770	1701	1701	1701	1701	0
202	20240913	154900	15722770	1701	1701	1701	1701	0
203	20240913	154800	15722770	1701	1701	1701	1701	0
204	20240913	154700	15722770	1701	1701	1701	1701	0
205	20240913	154600	15722770	1701	1701	1701	1701	0
206	20240913	154500	15722770	1701	1701	1701	1701	0
207	20240913	154400	15722770	1701	1701	1701	1701	0
208	20240913	154300	15722770	1701	1701	1701	1701	0
209	20240913	154200	15722770	1701	1701	1701	1701	0
210	20240913	154100	15722770	1701	1701	1701	1701	0
211	20240913	154000	15722770	1701	1701	1701	1701	0
212	20240913	153900	15722770	1701	1701	1701	1701	1381
213	20240913	153800	15722770	1701	1701	1701	1701	0
214	20240913	153700	15722770	1701	1701	1701	1701	0
215	20240913	153600	15722770	1701	1701	1701	1701	0
216	20240913	153500	15722770	1701	1701	1701	1701	0
217	20240913	153400	15722770	1701	1701	1701	1701	0
218	20240913	153300	15722770	1701	1701	1701	1701	0
219	20240913	153200	15722770	1701	1701	1701	1701	0
220	20240913	153100	15722770	1701	1701	1701	1701	0
221	20240913	153000	15722770	1701	1701	1701	1701	1381
222	20240913	152900	13373689	1715	1715	1715	1715	0
223	20240913	152800	13373689	1715	1715	1715	1715	0
224	20240913	152700	13373689	1715	1715	1715	1715	0
225	20240913	152600	13373689	1715	1715	1715	1715	0
226	20240913	152500	13373689	1715	1715	1715	1715	0
227	20240913	152400	13373689	1715	1715	1715	1715	0
228	20240913	152300	13373689	1715	1715	1715	1715	0
229	20240913	152200	13373689	1715	1715	1715	1715	0
230	20240913	152100	13373689	1715	1715	1715	1715	0
231	20240913	152000	13373689	1715	1715	1715	1715	0
232	20240913	151900	13373689	1715	1715	1715	1715	1
233	20240913	151800	13371974	1714	1714	1714	1714	0
234	20240913	151700	13371974	1714	1714	1714	1714	1
235	20240913	151600	13370260	1714	1714	1714	1714	1
236	20240913	151500	13368546	1715	1715	1715	1715	0
237	20240913	151400	13368546	1715	1715	1715	1715	0
238	20240913	151300	13368546	1715	1715	1715	1715	0
239	20240913	151200	13368546	1715	1715	1715	1715	1
240	20240913	151100	13366831	1715	1715	1715	1715	0
241	20240913	151000	13366831	1715	1715	1715	1715	0
242	20240913	150900	13366831	1715	1715	1715	1715	0
243	20240913	150800	13366831	1715	1715	1715	1715	0
244	20240913	150700	13366831	1715	1715	1715	1715	0
245	20240913	150600	13366831	1715	1715	1715	1715	0
246	20240913	150500	13366831	1715	1715	1715	1715	10
247	20240913	150400	13349681	1715	1715	1715	1715	0
248	20240913	150300	13349681	1715	1715	1715	1715	0
249	20240913	150200	13349681	1715	1715	1715	1715	0
250	20240913	150100	13349681	1715	1715	1715	1715	0
251	20240913	150000	13349681	1715	1715	1715	1715	0
252	20240913	145900	13349681	1715	1715	1715	1715	0
253	20240913	145800	13349681	1715	1715	1715	1715	1
254	20240913	145700	13347966	1715	1715	1715	1715	0
255	20240913	145600	13347966	1715	1715	1715	1715	0
256	20240913	145500	13347966	1715	1715	1715	1715	0
257	20240913	145400	13347966	1715	1715	1715	1715	0
258	20240913	145300	13347966	1715	1715	1715	1715	7
259	20240913	145200	13335961	1712	1712	1712	1712	0
260	20240913	145100	13335961	1712	1712	1712	1712	0
261	20240913	145000	13335961	1712	1712	1712	1712	0
262	20240913	144900	13335961	1712	1712	1712	1712	0
263	20240913	144800	13335961	1712	1712	1712	1712	1
264	20240913	144700	13334249	1715	1715	1715	1715	0
265	20240913	144600	13334249	1715	1715	1715	1715	0
266	20240913	144500	13334249	1715	1715	1715	1715	0
267	20240913	144400	13334249	1715	1715	1715	1715	0
268	20240913	144300	13334249	1715	1715	1715	1715	0
269	20240913	144200	13334249	1715	1715	1715	1715	0
270	20240913	144100	13334249	1715	1715	1715	1715	0
271	20240913	144000	13334249	1715	1715	1715	1715	0
272	20240913	143900	13334249	1715	1715	1715	1715	0
273	20240913	143800	13334249	1715	1715	1715	1715	0
274	20240913	143700	13334249	1715	1715	1715	1715	0
275	20240913	143600	13334249	1715	1715	1715	1715	0
276	20240913	143500	13334249	1715	1715	1715	1715	0
277	20240913	143400	13334249	1715	1715	1715	1715	1
278	20240913	143300	13332534	1715	1715	1715	1715	0
279	20240913	143200	13332534	1715	1715	1715	1715	1
280	20240913	143100	13330819	1715	1715	1715	1715	2
281	20240913	143000	13327389	1715	1715	1715	1715	3
282	20240913	142900	13322244	1715	1715	1715	1715	5
283	20240913	142800	13313669	1715	1714	1715	1714	14
284	20240913	142700	13289670	1713	1713	1713	1713	6
285	20240913	142600	13279392	1713	1713	1713	1713	51
286	20240913	142500	13192029	1713	1713	1713	1713	0
287	20240913	142400	13192029	1713	1713	1713	1713	1
288	20240913	142300	13190316	1705	1705	1705	1705	0
289	20240913	142200	13190316	1705	1705	1705	1705	0
290	20240913	142100	13190316	1705	1705	1705	1705	0
291	20240913	142000	13190316	1705	1705	1705	1705	97
292	20240913	141900	13024931	1705	1705	1705	1705	511
293	20240913	141800	12153676	1709	1709	1709	1709	0
294	20240913	141700	12153676	1709	1709	1709	1709	0
295	20240913	141600	12153676	1709	1709	1709	1709	0
296	20240913	141500	12153676	1709	1709	1709	1709	0
297	20240913	141400	12153676	1709	1709	1709	1709	0
298	20240913	141300	12153676	1709	1709	1709	1709	0
299	20240913	141200	12153676	1709	1709	1709	1709	0
300	20240913	141100	12153676	1709	1709	1709	1709	0
301	20240913	141000	12153676	1709	1709	1709	1709	5
302	20240913	140900	12145131	1710	1710	1710	1710	0
303	20240913	140800	12145131	1710	1710	1710	1710	0
304	20240913	140700	12145131	1710	1710	1710	1710	0
305	20240913	140600	12145131	1710	1710	1710	1710	0
306	20240913	140500	12145131	1710	1710	1710	1710	0
307	20240913	140400	12145131	1710	1710	1710	1710	0
308	20240913	140300	12145131	1710	1710	1710	1710	0
309	20240913	140200	12145131	1710	1710	1710	1710	0
310	20240913	140100	12145131	1710	1710	1710	1710	0
311	20240913	140000	12145131	1710	1710	1710	1710	0
312	20240913	135900	12145131	1710	1710	1710	1710	0
313	20240913	135800	12145131	1710	1710	1710	1710	0
314	20240913	135700	12145131	1710	1710	1710	1710	0
315	20240913	135600	12145131	1710	1710	1710	1710	0
316	20240913	135500	12145131	1710	1710	1710	1710	35
317	20240913	135400	12085281	1710	1710	1710	1710	0
318	20240913	135300	12085281	1710	1710	1710	1710	0
319	20240913	135200	12085281	1710	1710	1710	1710	0
320	20240913	135100	12085281	1710	1710	1710	1710	0
321	20240913	135000	12085281	1710	1710	1710	1710	0
322	20240913	134900	12085281	1710	1710	1710	1710	0
323	20240913	134800	12085281	1710	1710	1710	1710	58
324	20240913	134700	11986101	1710	1710	1710	1710	0
325	20240913	134600	11986101	1710	1710	1710	1710	0
326	20240913	134500	11986101	1710	1710	1710	1710	0
327	20240913	134400	11986101	1710	1710	1710	1710	200
328	20240913	134300	11644101	1709	1707	1709	1707	2
329	20240913	134200	11640685	1690	1690	1690	1690	0
330	20240913	134100	11640685	1690	1690	1690	1690	0
331	20240913	134000	11640685	1690	1690	1690	1690	0
332	20240913	133900	11640685	1690	1692	1692	1690	519
333	20240913	133800	10762972	1690	1695	1695	1690	400
334	20240913	133700	10086610	1694	1694	1694	1694	0
335	20240913	133600	10086610	1694	1694	1694	1694	0
336	20240913	133500	10086610	1694	1698	1698	1694	1519
337	20240913	133400	7513316	1699	1705	1705	1699	1101
338	20240913	133300	5639809	1700	1700	1700	1700	0
339	20240913	133200	5639809	1700	1725	1725	1700	170
340	20240913	133100	5350621	1738	1738	1738	1738	0
341	20240913	133000	5350621	1738	1738	1738	1738	0
342	20240913	132900	5350621	1738	1738	1738	1738	0
343	20240913	132800	5350621	1738	1738	1738	1738	0
344	20240913	132700	5350621	1738	1738	1738	1738	0
345	20240913	132600	5350621	1738	1738	1738	1738	0
346	20240913	132500	5350621	1738	1738	1738	1738	0
347	20240913	132400	5350621	1738	1738	1738	1738	0
348	20240913	132300	5350621	1738	1738	1738	1738	0
349	20240913	132200	5350621	1738	1738	1738	1738	0
350	20240913	132100	5350621	1738	1738	1738	1738	0
351	20240913	132000	5350621	1738	1738	1738	1738	0
352	20240913	131900	5350621	1738	1738	1738	1738	0
353	20240913	131800	5350621	1738	1738	1738	1738	0
354	20240913	131700	5350621	1738	1738	1738	1738	0
355	20240913	131600	5350621	1738	1738	1738	1738	0
356	20240913	131500	5350621	1738	1737	1738	1737	650
357	20240913	131400	4220947	1741	1741	1741	1741	0
358	20240913	131300	4220947	1741	1741	1741	1741	0
359	20240913	131200	4220947	1741	1741	1741	1741	0
360	20240913	131100	4220947	1741	1741	1741	1741	0
361	20240913	131000	4220947	1741	1741	1741	1741	0
362	20240913	130900	4220947	1741	1741	1741	1741	0
363	20240913	130800	4220947	1741	1741	1741	1741	0
364	20240913	130700	4220947	1741	1741	1741	1741	0
365	20240913	130600	4220947	1741	1741	1741	1741	0
366	20240913	130500	4220947	1741	1741	1741	1741	0
367	20240913	130400	4220947	1741	1741	1741	1741	0
368	20240913	130300	4220947	1741	1738	1741	1738	3
369	20240913	130200	4215728	1722	1722	1722	1722	0
370	20240913	130100	4215728	1722	1722	1722	1722	0
371	20240913	130000	4215728	1722	1722	1722	1722	0
372	20240913	125900	4215728	1722	1722	1722	1722	0
373	20240913	125800	4215728	1722	1725	1725	1722	263
374	20240913	125700	3762810	1743	1743	1743	1743	0
375	20240913	125600	3762810	1743	1743	1743	1743	0
376	20240913	125500	3762810	1743	1743	1743	1743	0
377	20240913	125400	3762810	1743	1743	1743	1743	0
378	20240913	125300	3762810	1743	1743	1743	1743	0
379	20240913	125200	3762810	1743	1743	1743	1743	0
380	20240913	125100	3762810	1743	1743	1743	1743	0
381	20240913	125000	3762810	1743	1743	1743	1743	0
382	20240913	124900	3762810	1743	1743	1743	1743	0
383	20240913	124800	3762810	1743	1743	1743	1743	14
384	20240913	124700	3738408	1744	1744	1744	1744	0
385	20240913	124600	3738408	1744	1744	1744	1744	0
386	20240913	124500	3738408	1744	1744	1744	1744	0
387	20240913	124400	3738408	1744	1744	1744	1744	0
388	20240913	124300	3738408	1744	1744	1744	1744	0
389	20240913	124200	3738408	1744	1744	1744	1744	0
390	20240913	124100	3738408	1744	1744	1744	1744	0
391	20240913	124000	3738408	1744	1744	1744	1744	0
392	20240913	123900	3738408	1744	1744	1744	1744	0
393	20240913	123800	3738408	1744	1744	1744	1744	0
394	20240913	123700	3738408	1744	1744	1744	1744	0
395	20240913	123600	3738408	1744	1744	1744	1744	0
396	20240913	123500	3738408	1744	1744	1744	1744	0
397	20240913	123400	3738408	1744	1744	1744	1744	0
398	20240913	123300	3738408	1744	1744	1744	1744	0
399	20240913	123200	3738408	1744	1744	1744	1744	0
400	20240913	123100	3738408	1744	1744	1744	1744	0
401	20240913	123000	3738408	1744	1744	1744	1744	0
402	20240913	122900	3738408	1744	1744	1744	1744	0
403	20240913	122800	3738408	1744	1744	1744	1744	0
404	20240913	122700	3738408	1744	1744	1744	1744	0
405	20240913	122600	3738408	1744	1744	1744	1744	0
406	20240913	122500	3738408	1744	1744	1744	1744	0
407	20240913	122400	3738408	1744	1744	1744	1744	0
408	20240913	122300	3738408	1744	1744	1744	1744	0
409	20240913	122200	3738408	1744	1744	1744	1744	0
410	20240913	122100	3738408	1744	1744	1744	1744	0
411	20240913	122000	3738408	1744	1744	1744	1744	0
412	20240913	121900	3738408	1744	1744	1744	1744	0
413	20240913	121800	3738408	1744	1744	1744	1744	0
414	20240913	121700	3738408	1744	1744	1744	1744	0
415	20240913	121600	3738408	1744	1744	1744	1744	0
416	20240913	121500	3738408	1744	1744	1744	1744	0
417	20240913	121400	3738408	1744	1744	1744	1744	0
418	20240913	121300	3738408	1744	1744	1744	1744	0
419	20240913	121200	3738408	1744	1744	1744	1744	0
420	20240913	121100	3738408	1744	1744	1744	1744	0
421	20240913	121000	3738408	1744	1744	1744	1744	0
422	20240913	120900	3738408	1744	1744	1744	1744	0
423	20240913	120800	3738408	1744	1744	1744	1744	0
424	20240913	120700	3738408	1744	1744	1744	1744	0
425	20240913	120600	3738408	1744	1744	1744	1744	0
426	20240913	120500	3738408	1744	1744	1744	1744	0
427	20240913	120400	3738408	1744	1744	1744	1744	0
428	20240913	120300	3738408	1744	1744	1744	1744	0
429	20240913	120200	3738408	1744	1740	1744	1740	6
430	20240913	120100	3727955	1723	1723	1723	1723	0
431	20240913	120000	3727955	1723	1723	1723	1723	0
432	20240913	115900	3727955	1723	1723	1723	1723	0
433	20240913	115800	3727955	1723	1723	1723	1723	0
434	20240913	115700	3727955	1723	1728	1728	1723	7
435	20240913	115600	3715879	1744	1744	1744	1744	0
436	20240913	115500	3715879	1744	1744	1744	1744	0
437	20240913	115400	3715879	1744	1744	1744	1744	0
438	20240913	115300	3715879	1744	1744	1744	1744	0
439	20240913	115200	3715879	1744	1744	1744	1744	0
440	20240913	115100	3715879	1744	1744	1744	1744	0
441	20240913	115000	3715879	1744	1744	1744	1744	0
442	20240913	114900	3715879	1744	1744	1744	1744	0
443	20240913	114800	3715879	1744	1744	1744	1744	0
444	20240913	114700	3715879	1744	1744	1744	1744	0
445	20240913	114600	3715879	1744	1744	1744	1744	0
446	20240913	114500	3715879	1744	1744	1744	1744	0
447	20240913	114400	3715879	1744	1744	1744	1744	0
448	20240913	114300	3715879	1744	1744	1744	1744	0
449	20240913	114200	3715879	1744	1744	1744	1744	0
450	20240913	114100	3715879	1744	1744	1744	1744	0
451	20240913	114000	3715879	1744	1744	1744	1744	0
452	20240913	113900	3715879	1744	1744	1744	1744	0
453	20240913	113800	3715879	1744	1744	1744	1744	0
454	20240913	113700	3715879	1744	1744	1744	1744	0
455	20240913	113600	3715879	1744	1744	1744	1744	0
456	20240913	113500	3715879	1744	1744	1744	1744	0
457	20240913	113400	3715879	1744	1744	1744	1744	0
458	20240913	113300	3715879	1744	1744	1744	1744	0
459	20240913	113200	3715879	1744	1744	1744	1744	0
460	20240913	113100	3715879	1744	1744	1744	1744	0
461	20240913	113000	3715879	1744	1744	1744	1744	0
462	20240913	112900	3715879	1744	1744	1744	1744	0
463	20240913	112800	3715879	1744	1744	1744	1744	0
464	20240913	112700	3715879	1744	1744	1744	1744	0
465	20240913	112600	3715879	1744	1744	1744	1744	0
466	20240913	112500	3715879	1744	1744	1744	1744	0
467	20240913	112400	3715879	1744	1744	1744	1744	0
468	20240913	112300	3715879	1744	1744	1744	1744	0
469	20240913	112200	3715879	1744	1744	1744	1744	0
470	20240913	112100	3715879	1744	1744	1744	1744	0
471	20240913	112000	3715879	1744	1744	1744	1744	0
472	20240913	111900	3715879	1744	1744	1744	1744	0
473	20240913	111800	3715879	1744	1744	1744	1744	2
474	20240913	111700	3712391	1743	1743	1743	1743	0
475	20240913	111600	3712391	1743	1743	1743	1743	0
476	20240913	111500	3712391	1743	1743	1743	1743	10
477	20240913	111400	3694961	1744	1744	1744	1744	0
478	20240913	111300	3694961	1744	1744	1744	1744	0
479	20240913	111200	3694961	1744	1744	1744	1744	0
480	20240913	111100	3694961	1744	1744	1744	1744	0
481	20240913	111000	3694961	1744	1744	1744	1744	0
482	20240913	110900	3694961	1744	1744	1744	1744	0
483	20240913	110800	3694961	1744	1744	1744	1744	0
484	20240913	110700	3694961	1744	1744	1744	1744	0
485	20240913	110600	3694961	1744	1744	1744	1744	0
486	20240913	110500	3694961	1744	1744	1744	1744	2
487	20240913	110400	3691473	1744	1744	1744	1744	0
488	20240913	110300	3691473	1744	1744	1744	1744	0
489	20240913	110200	3691473	1744	1744	1744	1744	0
490	20240913	110100	3691473	1744	1744	1744	1744	0
491	20240913	110000	3691473	1744	1744	1744	1744	0
492	20240913	105900	3691473	1744	1744	1744	1744	0
493	20240913	105800	3691473	1744	1744	1744	1744	0
494	20240913	105700	3691473	1744	1744	1744	1744	0
495	20240913	105600	3691473	1744	1744	1744	1744	0
496	20240913	105500	3691473	1744	1744	1744	1744	0
497	20240913	105400	3691473	1744	1744	1744	1744	0
498	20240913	105300	3691473	1744	1744	1744	1744	0
499	20240913	105200	3691473	1744	1744	1744	1744	0
500	20240913	105100	3691473	1744	1744	1744	1744	0
501	20240913	105000	3691473	1744	1744	1744	1744	0
502	20240913	104900	3691473	1744	1744	1744	1744	0
503	20240913	104800	3691473	1744	1744	1744	1744	0
504	20240913	104700	3691473	1744	1744	1744	1744	0
505	20240913	104600	3691473	1744	1742	1744	1742	30
506	20240913	104500	3639182	1743	1743	1743	1743	0
507	20240913	104400	3639182	1743	1743	1743	1743	0
508	20240913	104300	3639182	1743	1743	1743	1743	0
509	20240913	104200	3639182	1743	1743	1743	1743	0
510	20240913	104100	3639182	1743	1743	1743	1743	0
511	20240913	104000	3639182	1743	1743	1743	1743	6
512	20240913	103900	3628724	1743	1743	1743	1743	0
513	20240913	103800	3628724	1743	1743	1743	1743	0
514	20240913	103700	3628724	1743	1743	1743	1743	0
515	20240913	103600	3628724	1743	1743	1743	1743	0
516	20240913	103500	3628724	1743	1743	1743	1743	0
517	20240913	103400	3628724	1743	1743	1743	1743	0
518	20240913	103300	3628724	1743	1743	1743	1743	0
519	20240913	103200	3628724	1743	1743	1743	1743	0
520	20240913	103100	3628724	1743	1743	1743	1743	0
521	20240913	103000	3628724	1743	1743	1743	1743	0
522	20240913	102900	3628724	1743	1743	1743	1743	0
523	20240913	102800	3628724	1743	1743	1743	1743	0
524	20240913	102700	3628724	1743	1743	1743	1743	0
525	20240913	102600	3628724	1743	1743	1743	1743	0
526	20240913	102500	3628724	1743	1743	1743	1743	0
527	20240913	102400	3628724	1743	1743	1743	1743	0
528	20240913	102300	3628724	1743	1743	1743	1743	0
529	20240913	102200	3628724	1743	1743	1743	1743	0
530	20240913	102100	3628724	1743	1743	1743	1743	0
531	20240913	102000	3628724	1743	1743	1743	1743	0
532	20240913	101900	3628724	1743	1742	1743	1742	17
533	20240913	101800	3599102	1743	1743	1743	1743	0
534	20240913	101700	3599102	1743	1743	1743	1743	0
535	20240913	101600	3599102	1743	1743	1743	1743	0
536	20240913	101500	3599102	1743	1743	1743	1743	0
537	20240913	101400	3599102	1743	1743	1743	1743	0
538	20240913	101300	3599102	1743	1743	1743	1743	0
539	20240913	101200	3599102	1743	1743	1743	1743	0
540	20240913	101100	3599102	1743	1743	1743	1743	0
541	20240913	101000	3599102	1743	1743	1743	1743	57
542	20240913	100900	3499751	1743	1743	1743	1743	0
543	20240913	100800	3499751	1743	1743	1743	1743	0
544	20240913	100700	3499751	1743	1743	1743	1743	0
545	20240913	100600	3499751	1743	1743	1743	1743	0
546	20240913	100500	3499751	1743	1743	1743	1743	0
547	20240913	100400	3499751	1743	1743	1743	1743	0
548	20240913	100300	3499751	1743	1743	1743	1743	0
549	20240913	100200	3499751	1743	1743	1743	1743	0
550	20240913	100100	3499751	1743	1743	1743	1743	0
551	20240913	100000	3499751	1743	1743	1743	1743	0
552	20240913	095900	3499751	1743	1743	1743	1743	0
553	20240913	095800	3499751	1743	1743	1743	1743	7
554	20240913	095700	3487550	1743	1743	1743	1743	18
555	20240913	095600	3456176	1743	1743	1743	1743	0
556	20240913	095500	3456176	1743	1741	1743	1741	170
557	20240913	095400	3159952	1741	1741	1741	1741	0
558	20240913	095300	3159952	1741	1741	1741	1741	0
559	20240913	095200	3159952	1741	1741	1741	1741	0
560	20240913	095100	3159952	1741	1741	1741	1741	0
561	20240913	095000	3159952	1741	1741	1741	1741	11
562	20240913	094900	3140801	1741	1741	1741	1741	0
563	20240913	094800	3140801	1741	1741	1741	1741	0
564	20240913	094700	3140801	1741	1741	1741	1741	0
565	20240913	094600	3140801	1741	1741	1741	1741	0
566	20240913	094500	3140801	1741	1741	1741	1741	0
567	20240913	094400	3140801	1741	1741	1741	1741	0
568	20240913	094300	3140801	1741	1741	1741	1741	0
569	20240913	094200	3140801	1741	1741	1741	1741	0
570	20240913	094100	3140801	1741	1741	1741	1741	0
571	20240913	094000	3140801	1741	1741	1741	1741	0
572	20240913	093900	3140801	1741	1741	1741	1741	0
573	20240913	093800	3140801	1741	1741	1741	1741	0
574	20240913	093700	3140801	1741	1741	1741	1741	1
575	20240913	093600	3139060	1741	1741	1741	1741	0
576	20240913	093500	3139060	1741	1741	1741	1741	0
577	20240913	093400	3139060	1741	1741	1741	1741	0
578	20240913	093300	3139060	1741	1741	1741	1741	0
579	20240913	093200	3139060	1741	1740	1741	1740	10
580	20240913	093100	3121652	1740	1740	1740	1740	0
581	20240913	093000	3121652	1740	1739	1740	1739	301
582	20240913	092900	2598114	1739	1720	1739	1720	254
583	20240913	092800	2159259	1720	1720	1720	1720	0
584	20240913	092700	2159259	1720	1720	1720	1720	0
585	20240913	092600	2159259	1720	1720	1720	1720	0
586	20240913	092500	2159259	1720	1717	1720	1717	2
587	20240913	092400	2155822	1716	1716	1716	1716	12
588	20240913	092300	2135230	1702	1702	1702	1702	0
589	20240913	092200	2135230	1702	1732	1732	1650	1257
590	20240913	092100	17378	1741	1741	1741	1741	0
591	20240913	092000	17378	1741	1741	1741	1741	0
592	20240913	091900	17378	1741	1741	1741	1741	0
593	20240913	091800	17378	1741	1741	1741	1741	0
594	20240913	091700	17378	1741	1741	1741	1741	0
595	20240913	091600	17378	1741	1741	1741	1741	0
596	20240913	091500	17378	1741	1741	1741	1741	0
597	20240913	091400	17378	1741	1741	1741	1741	0
598	20240913	091300	17378	1741	1741	1741	1741	0
599	20240913	091200	17378	1741	1741	1741	1741	0
600	20240913	091100	17378	1741	1741	1741	1741	0
601	20240913	091000	17378	1741	1741	1741	1741	0
602	20240913	090900	17378	1741	1741	1741	1741	0
603	20240913	090800	17378	1741	1740	1741	1740	4
604	20240913	090700	10416	1740	1740	1740	1740	0
605	20240913	090600	10416	1740	1740	1740	1740	0
606	20240913	090500	10416	1740	1740	1740	1740	0
607	20240913	090400	10416	1740	1735	1740	1735	4
608	20240913	090300	3468	1735	1735	1735	1735	0
609	20240913	090200	3468	1735	1735	1735	1735	0
610	20240913	090100	3468	1735	1735	1735	1735	1
611	20240913	090000	1733	1733	1733	1733	1733	1