KissMeData/037230/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191900	51541379	1800	1800	1800	1800	2308
3	20240913	191800	51541379	1800	1800	1800	1800	0
4	20240913	191700	51541379	1800	1800	1800	1800	0
5	20240913	191600	51541379	1800	1800	1800	1800	0
6	20240913	191500	51541379	1800	1800	1800	1800	0
7	20240913	191400	51541379	1800	1800	1800	1800	0
8	20240913	191300	51541379	1800	1800	1800	1800	0
9	20240913	191200	51541379	1800	1800	1800	1800	0
10	20240913	191100	51541379	1800	1800	1800	1800	0
11	20240913	191000	51541379	1800	1800	1800	1800	0
12	20240913	190900	51541379	1800	1800	1800	1800	0
13	20240913	190800	51541379	1800	1800	1800	1800	0
14	20240913	190700	51541379	1800	1800	1800	1800	0
15	20240913	190600	51541379	1800	1800	1800	1800	0
16	20240913	190500	51541379	1800	1800	1800	1800	0
17	20240913	190400	51541379	1800	1800	1800	1800	0
18	20240913	190300	51541379	1800	1800	1800	1800	0
19	20240913	190200	51541379	1800	1800	1800	1800	0
20	20240913	190100	51541379	1800	1800	1800	1800	0
21	20240913	190000	51541379	1800	1800	1800	1800	0
22	20240913	185900	51541379	1800	1800	1800	1800	0
23	20240913	185800	51541379	1800	1800	1800	1800	0
24	20240913	185700	51541379	1800	1800	1800	1800	0
25	20240913	185600	51541379	1800	1800	1800	1800	0
26	20240913	185500	51541379	1800	1800	1800	1800	0
27	20240913	185400	51541379	1800	1800	1800	1800	0
28	20240913	185300	51541379	1800	1800	1800	1800	0
29	20240913	185200	51541379	1800	1800	1800	1800	0
30	20240913	185100	51541379	1800	1800	1800	1800	0
31	20240913	185000	51541379	1800	1800	1800	1800	0
32	20240913	184900	51541379	1800	1800	1800	1800	2308
33	20240913	184800	51541379	1800	1800	1800	1800	0
34	20240913	184700	51541379	1800	1800	1800	1800	0
35	20240913	184600	51541379	1800	1800	1800	1800	0
36	20240913	184500	51541379	1800	1800	1800	1800	0
37	20240913	184400	51541379	1800	1800	1800	1800	0
38	20240913	184300	51541379	1800	1800	1800	1800	0
39	20240913	184200	51541379	1800	1800	1800	1800	0
40	20240913	184100	51541379	1800	1800	1800	1800	0
41	20240913	184000	51541379	1800	1800	1800	1800	0
42	20240913	183900	51541379	1800	1800	1800	1800	0
43	20240913	183800	51541379	1800	1800	1800	1800	0
44	20240913	183700	51541379	1800	1800	1800	1800	0
45	20240913	183600	51541379	1800	1800	1800	1800	0
46	20240913	183500	51541379	1800	1800	1800	1800	0
47	20240913	183400	51541379	1800	1800	1800	1800	0
48	20240913	183300	51541379	1800	1800	1800	1800	0
49	20240913	183200	51541379	1800	1800	1800	1800	0
50	20240913	183100	51541379	1800	1800	1800	1800	0
51	20240913	183000	51541379	1800	1800	1800	1800	0
52	20240913	182900	51541379	1800	1800	1800	1800	0
53	20240913	182800	51541379	1800	1800	1800	1800	0
54	20240913	182700	51541379	1800	1800	1800	1800	0
55	20240913	182600	51541379	1800	1800	1800	1800	0
56	20240913	182500	51541379	1800	1800	1800	1800	0
57	20240913	182400	51541379	1800	1800	1800	1800	0
58	20240913	182300	51541379	1800	1800	1800	1800	0
59	20240913	182200	51541379	1800	1800	1800	1800	0
60	20240913	182100	51541379	1800	1800	1800	1800	0
61	20240913	182000	51541379	1800	1800	1800	1800	0
62	20240913	181900	51541379	1800	1800	1800	1800	2308
63	20240913	181800	51541379	1800	1800	1800	1800	0
64	20240913	181700	51541379	1800	1800	1800	1800	0
65	20240913	181600	51541379	1800	1800	1800	1800	0
66	20240913	181500	51541379	1800	1800	1800	1800	0
67	20240913	181400	51541379	1800	1800	1800	1800	0
68	20240913	181300	51541379	1800	1800	1800	1800	0
69	20240913	181200	51541379	1800	1800	1800	1800	0
70	20240913	181100	51541379	1800	1800	1800	1800	0
71	20240913	181000	51541379	1800	1800	1800	1800	0
72	20240913	180900	51541379	1800	1800	1800	1800	0
73	20240913	180800	51541379	1800	1800	1800	1800	0
74	20240913	180700	51541379	1800	1800	1800	1800	0
75	20240913	180600	51541379	1800	1800	1800	1800	0
76	20240913	180500	51541379	1800	1800	1800	1800	0
77	20240913	180400	51541379	1800	1800	1800	1800	0
78	20240913	180300	51541379	1800	1800	1800	1800	0
79	20240913	180200	51541379	1800	1800	1800	1800	0
80	20240913	180100	51541379	1800	1800	1800	1800	0
81	20240913	180000	51541379	1800	1800	1800	1800	0
82	20240913	175900	51541379	1800	1800	1800	1800	0
83	20240913	175800	51541379	1800	1800	1800	1800	0
84	20240913	175700	51541379	1800	1800	1800	1800	0
85	20240913	175600	51541379	1800	1800	1800	1800	0
86	20240913	175500	51541379	1800	1800	1800	1800	0
87	20240913	175400	51541379	1800	1800	1800	1800	0
88	20240913	175300	51541379	1800	1800	1800	1800	0
89	20240913	175200	51541379	1800	1800	1800	1800	0
90	20240913	175100	51541379	1800	1800	1800	1800	0
91	20240913	175000	51541379	1800	1800	1800	1800	0
92	20240913	174900	51541379	1800	1800	1800	1800	2308
93	20240913	174800	51541379	1800	1800	1800	1800	0
94	20240913	174700	51541379	1800	1800	1800	1800	0
95	20240913	174600	51541379	1800	1800	1800	1800	0
96	20240913	174500	51541379	1800	1800	1800	1800	0
97	20240913	174400	51541379	1800	1800	1800	1800	0
98	20240913	174300	51541379	1800	1800	1800	1800	0
99	20240913	174200	51541379	1800	1800	1800	1800	0
100	20240913	174100	51541379	1800	1800	1800	1800	0
101	20240913	174000	51541379	1800	1800	1800	1800	0
102	20240913	173900	51541379	1800	1800	1800	1800	0
103	20240913	173800	51541379	1800	1800	1800	1800	0
104	20240913	173700	51541379	1800	1800	1800	1800	0
105	20240913	173600	51541379	1800	1800	1800	1800	0
106	20240913	173500	51541379	1800	1800	1800	1800	0
107	20240913	173400	51541379	1800	1800	1800	1800	0
108	20240913	173300	51541379	1800	1800	1800	1800	0
109	20240913	173200	51541379	1800	1800	1800	1800	0
110	20240913	173100	51541379	1800	1800	1800	1800	0
111	20240913	173000	51541379	1800	1800	1800	1800	0
112	20240913	172900	51541379	1800	1800	1800	1800	0
113	20240913	172800	51541379	1800	1800	1800	1800	0
114	20240913	172700	51541379	1800	1800	1800	1800	0
115	20240913	172600	51541379	1800	1800	1800	1800	0
116	20240913	172500	51541379	1800	1800	1800	1800	0
117	20240913	172400	51541379	1800	1800	1800	1800	0
118	20240913	172300	51541379	1800	1800	1800	1800	0
119	20240913	172200	51541379	1800	1800	1800	1800	0
120	20240913	172100	51541379	1800	1800	1800	1800	0
121	20240913	172000	51541379	1800	1800	1800	1800	0
122	20240913	171900	51541379	1800	1800	1800	1800	2308
123	20240913	171800	51541379	1800	1800	1800	1800	0
124	20240913	171700	51541379	1800	1800	1800	1800	0
125	20240913	171600	51541379	1800	1800	1800	1800	0
126	20240913	171500	51541379	1800	1800	1800	1800	0
127	20240913	171400	51541379	1800	1800	1800	1800	0
128	20240913	171300	51541379	1800	1800	1800	1800	0
129	20240913	171200	51541379	1800	1800	1800	1800	0
130	20240913	171100	51541379	1800	1800	1800	1800	0
131	20240913	171000	51541379	1800	1800	1800	1800	0
132	20240913	170900	51541379	1800	1800	1800	1800	0
133	20240913	170800	51541379	1800	1800	1800	1800	0
134	20240913	170700	51541379	1800	1800	1800	1800	0
135	20240913	170600	51541379	1800	1800	1800	1800	0
136	20240913	170500	51541379	1800	1800	1800	1800	0
137	20240913	170400	51541379	1800	1800	1800	1800	0
138	20240913	170300	51541379	1800	1800	1800	1800	0
139	20240913	170200	51541379	1800	1800	1800	1800	0
140	20240913	170100	51541379	1800	1800	1800	1800	0
141	20240913	170000	51541379	1800	1800	1800	1800	0
142	20240913	165900	51541379	1800	1800	1800	1800	0
143	20240913	165800	51541379	1800	1800	1800	1800	0
144	20240913	165700	51541379	1800	1800	1800	1800	0
145	20240913	165600	51541379	1800	1800	1800	1800	0
146	20240913	165500	51541379	1800	1800	1800	1800	0
147	20240913	165400	51541379	1800	1800	1800	1800	0
148	20240913	165300	51541379	1800	1800	1800	1800	0
149	20240913	165200	51541379	1800	1800	1800	1800	0
150	20240913	165100	51541379	1800	1800	1800	1800	0
151	20240913	165000	51541379	1800	1800	1800	1800	0
152	20240913	164900	51541379	1800	1800	1800	1800	2308
153	20240913	164800	51541379	1800	1800	1800	1800	0
154	20240913	164700	51541379	1800	1800	1800	1800	0
155	20240913	164600	51541379	1800	1800	1800	1800	0
156	20240913	164500	51541379	1800	1800	1800	1800	0
157	20240913	164400	51541379	1800	1800	1800	1800	0
158	20240913	164300	51541379	1800	1800	1800	1800	0
159	20240913	164200	51541379	1800	1800	1800	1800	0
160	20240913	164100	51541379	1800	1800	1800	1800	0
161	20240913	164000	51541379	1800	1800	1800	1800	0
162	20240913	163900	51541379	1800	1800	1800	1800	0
163	20240913	163800	51541379	1800	1800	1800	1800	0
164	20240913	163700	51541379	1800	1800	1800	1800	0
165	20240913	163600	51541379	1800	1800	1800	1800	0
166	20240913	163500	51541379	1800	1800	1800	1800	0
167	20240913	163400	51541379	1800	1800	1800	1800	0
168	20240913	163300	51541379	1800	1800	1800	1800	0
169	20240913	163200	51541379	1800	1800	1800	1800	0
170	20240913	163100	51541379	1800	1800	1800	1800	0
171	20240913	163000	51541379	1800	1800	1800	1800	0
172	20240913	162900	51541379	1800	1800	1800	1800	0
173	20240913	162800	51541379	1800	1800	1800	1800	0
174	20240913	162700	51541379	1800	1800	1800	1800	0
175	20240913	162600	51541379	1800	1800	1800	1800	0
176	20240913	162500	51541379	1800	1800	1800	1800	0
177	20240913	162400	51541379	1800	1800	1800	1800	0
178	20240913	162300	51541379	1800	1800	1800	1800	0
179	20240913	162200	51541379	1800	1800	1800	1800	0
180	20240913	162100	51541379	1800	1800	1800	1800	0
181	20240913	162000	51541379	1800	1800	1800	1800	0
182	20240913	161900	51541379	1800	1800	1800	1800	2308
183	20240913	161800	51541379	1800	1800	1800	1800	0
184	20240913	161700	51541379	1800	1800	1800	1800	0
185	20240913	161600	51541379	1800	1800	1800	1800	0
186	20240913	161500	51541379	1800	1800	1800	1800	0
187	20240913	161400	51541379	1800	1800	1800	1800	0
188	20240913	161300	51541379	1800	1800	1800	1800	0
189	20240913	161200	51541379	1800	1800	1800	1800	0
190	20240913	161100	51541379	1800	1800	1800	1800	0
191	20240913	161000	51541379	1800	1800	1800	1800	0
192	20240913	160900	51541379	1800	1800	1800	1800	0
193	20240913	160800	51541379	1800	1800	1800	1800	0
194	20240913	160700	51541379	1800	1800	1800	1800	0
195	20240913	160600	51541379	1800	1800	1800	1800	0
196	20240913	160500	51541379	1800	1800	1800	1800	0
197	20240913	160400	51541379	1800	1800	1800	1800	0
198	20240913	160300	51541379	1800	1800	1800	1800	0
199	20240913	160200	51541379	1800	1800	1800	1800	0
200	20240913	160100	51541379	1800	1800	1800	1800	0
201	20240913	160000	51541379	1800	1800	1800	1800	0
202	20240913	155900	51541379	1800	1800	1800	1800	0
203	20240913	155800	51541379	1800	1800	1800	1800	0
204	20240913	155700	51541379	1800	1800	1800	1800	0
205	20240913	155600	51541379	1800	1800	1800	1800	0
206	20240913	155500	51541379	1800	1800	1800	1800	0
207	20240913	155400	51541379	1800	1800	1800	1800	0
208	20240913	155300	51541379	1800	1800	1800	1800	0
209	20240913	155200	51541379	1800	1800	1800	1800	0
210	20240913	155100	51541379	1800	1800	1800	1800	0
211	20240913	155000	51541379	1800	1800	1800	1800	0
212	20240913	154900	51541379	1800	1800	1800	1800	2308
213	20240913	154800	51541379	1800	1800	1800	1800	0
214	20240913	154700	51541379	1800	1800	1800	1800	0
215	20240913	154600	51541379	1800	1800	1800	1800	0
216	20240913	154500	51541379	1800	1800	1800	1800	0
217	20240913	154400	51541379	1800	1800	1800	1800	0
218	20240913	154300	51541379	1800	1800	1800	1800	0
219	20240913	154200	51541379	1800	1800	1800	1800	0
220	20240913	154100	51541379	1800	1800	1800	1800	0
221	20240913	154000	51541379	1800	1800	1800	1800	0
222	20240913	153900	51541379	1800	1800	1800	1800	0
223	20240913	153800	51541379	1800	1800	1800	1800	0
224	20240913	153700	51541379	1800	1800	1800	1800	0
225	20240913	153600	51541379	1800	1800	1800	1800	0
226	20240913	153500	51541379	1800	1800	1800	1800	0
227	20240913	153400	51541379	1800	1800	1800	1800	0
228	20240913	153300	51541379	1800	1800	1800	1800	0
229	20240913	153200	51541379	1800	1800	1800	1800	0
230	20240913	153100	51541379	1800	1800	1800	1800	0
231	20240913	153000	51541379	1800	1800	1800	1800	2308
232	20240913	152900	47386979	1823	1823	1823	1823	0
233	20240913	152800	47386979	1823	1823	1823	1823	0
234	20240913	152700	47386979	1823	1823	1823	1823	0
235	20240913	152600	47386979	1823	1823	1823	1823	0
236	20240913	152500	47386979	1823	1823	1823	1823	0
237	20240913	152400	47386979	1823	1823	1823	1823	0
238	20240913	152300	47386979	1823	1823	1823	1823	0
239	20240913	152200	47386979	1823	1823	1823	1823	0
240	20240913	152100	47386979	1823	1823	1823	1823	0
241	20240913	152000	47386979	1823	1823	1823	1823	0
242	20240913	151900	47386979	1823	1810	1823	1810	320
243	20240913	151800	46804776	1820	1809	1820	1809	119
244	20240913	151700	46589466	1809	1822	1822	1809	35
245	20240913	151600	46525974	1822	1822	1822	1822	5
246	20240913	151500	46516864	1822	1820	1822	1820	52
247	20240913	151400	46422220	1820	1820	1820	1820	0
248	20240913	151300	46422220	1820	1810	1820	1810	19
249	20240913	151200	46387730	1810	1810	1810	1810	129
250	20240913	151100	46154240	1823	1823	1823	1823	0
251	20240913	151000	46154240	1823	1820	1823	1820	510
252	20240913	150900	45226011	1819	1816	1819	1816	2
253	20240913	150800	45222376	1808	1808	1808	1808	0
254	20240913	150700	45222376	1808	1808	1808	1808	0
255	20240913	150600	45222376	1808	1803	1808	1803	91
256	20240913	150500	45057853	1805	1805	1805	1805	191
257	20240913	150400	44713098	1805	1805	1805	1805	0
258	20240913	150300	44713098	1805	1805	1805	1805	0
259	20240913	150200	44713098	1805	1805	1805	1805	0
260	20240913	150100	44713098	1805	1805	1805	1805	0
261	20240913	150000	44713098	1805	1805	1805	1805	0
262	20240913	145900	44713098	1805	1804	1805	1804	14
263	20240913	145800	44687833	1804	1804	1804	1804	9
264	20240913	145700	44671597	1803	1803	1803	1803	0
265	20240913	145600	44671597	1803	1803	1803	1803	6
266	20240913	145500	44660779	1805	1805	1805	1805	0
267	20240913	145400	44660779	1805	1805	1805	1805	0
268	20240913	145300	44660779	1805	1805	1805	1805	0
269	20240913	145200	44660779	1805	1805	1805	1805	0
270	20240913	145100	44660779	1805	1805	1805	1805	2
271	20240913	145000	44657169	1805	1805	1805	1805	0
272	20240913	144900	44657169	1805	1805	1805	1805	0
273	20240913	144800	44657169	1805	1805	1805	1805	0
274	20240913	144700	44657169	1805	1805	1805	1805	23
275	20240913	144600	44615654	1800	1800	1800	1800	137
276	20240913	144500	44369054	1802	1802	1802	1802	0
277	20240913	144400	44369054	1802	1802	1802	1802	0
278	20240913	144300	44369054	1802	1802	1802	1802	0
279	20240913	144200	44369054	1802	1802	1802	1802	0
280	20240913	144100	44369054	1802	1802	1802	1802	0
281	20240913	144000	44369054	1802	1804	1804	1802	4
282	20240913	143900	44361844	1809	1809	1809	1809	0
283	20240913	143800	44361844	1809	1805	1809	1805	5
284	20240913	143700	44352810	1810	1810	1810	1810	0
285	20240913	143600	44352810	1810	1810	1810	1810	2
286	20240913	143500	44349190	1801	1801	1801	1801	42
287	20240913	143400	44273548	1801	1801	1801	1801	0
288	20240913	143300	44273548	1801	1801	1801	1801	0
289	20240913	143200	44273548	1801	1801	1801	1801	0
290	20240913	143100	44273548	1801	1801	1801	1801	116
291	20240913	143000	44064632	1816	1810	1816	1810	3
292	20240913	142900	44059193	1807	1807	1807	1807	141
293	20240913	142800	43804406	1792	1792	1792	1792	0
294	20240913	142700	43804406	1792	1792	1792	1792	0
295	20240913	142600	43804406	1792	1792	1792	1792	761
296	20240913	142500	42440694	1792	1792	1792	1792	7
297	20240913	142400	42428150	1790	1791	1791	1790	95
298	20240913	142300	42258099	1792	1792	1792	1792	1
299	20240913	142200	42256307	1809	1809	1809	1809	10
300	20240913	142100	42238217	1809	1809	1809	1809	0
301	20240913	142000	42238217	1809	1809	1809	1809	0
302	20240913	141900	42238217	1809	1809	1809	1809	0
303	20240913	141800	42238217	1809	1790	1809	1790	125
304	20240913	141700	42013837	1794	1794	1794	1794	50
305	20240913	141600	41924137	1799	1788	1799	1788	417
306	20240913	141500	41177300	1788	1788	1788	1788	0
307	20240913	141400	41177300	1788	1784	1788	1784	1121
308	20240913	141300	39177029	1784	1785	1785	1784	161
309	20240913	141200	38889777	1784	1784	1784	1784	0
310	20240913	141100	38889777	1784	1784	1784	1784	0
311	20240913	141000	38889777	1784	1784	1784	1784	79
312	20240913	140900	38748841	1785	1785	1785	1785	0
313	20240913	140800	38748841	1785	1788	1788	1785	135
314	20240913	140700	38507500	1788	1788	1788	1788	78
315	20240913	140600	38368036	1788	1788	1788	1788	0
316	20240913	140500	38368036	1788	1788	1788	1788	10
317	20240913	140400	38350156	1788	1788	1788	1788	202
318	20240913	140300	37988980	1785	1788	1788	1785	102
319	20240913	140200	37806899	1789	1789	1789	1789	72
320	20240913	140100	37678091	1789	1790	1790	1789	202
321	20240913	140000	37316613	1790	1784	1790	1784	322
322	20240913	135900	36740965	1784	1780	1784	1780	683
323	20240913	135800	35525145	1780	1780	1780	1780	21
324	20240913	135700	35487765	1780	1780	1780	1780	131
325	20240913	135600	35254585	1780	1779	1780	1779	61
326	20240913	135500	35146035	1779	1779	1779	1779	0
327	20240913	135400	35146035	1779	1779	1779	1779	0
328	20240913	135300	35146035	1779	1774	1779	1774	236
329	20240913	135200	34727356	1774	1776	1776	1774	367
330	20240913	135100	34076242	1774	1774	1774	1774	0
331	20240913	135000	34076242	1774	1774	1774	1774	5
332	20240913	134900	34067372	1774	1774	1774	1774	0
333	20240913	134800	34067372	1774	1776	1776	1774	300
334	20240913	134700	33535168	1779	1780	1780	1779	262
335	20240913	134600	33068809	1785	1785	1785	1785	4
336	20240913	134500	33061669	1780	1780	1780	1780	11
337	20240913	134400	33042089	1780	1785	1794	1780	648
338	20240913	134300	31888372	1785	1785	1785	1785	229
339	20240913	134200	31479607	1794	1796	1797	1785	815
340	20240913	134100	30023171	1797	1797	1797	1793	30
341	20240913	134000	29969337	1793	1791	1793	1783	1388
342	20240913	133900	27484962	1793	1785	1808	1785	7111
343	20240913	133800	14787434	1723	1723	1723	1723	0
344	20240913	133700	14787434	1723	1723	1723	1723	0
345	20240913	133600	14787434	1723	1831	1831	1723	5723
346	20240913	133500	4718539	1831	1831	1831	1831	0
347	20240913	133400	4718539	1831	1831	1831	1831	0
348	20240913	133300	4718539	1831	1831	1831	1831	0
349	20240913	133200	4718539	1831	1831	1831	1831	0
350	20240913	133100	4718539	1831	1831	1831	1831	0
351	20240913	133000	4718539	1831	1831	1831	1831	0
352	20240913	132900	4718539	1831	1831	1831	1831	0
353	20240913	132800	4718539	1831	1831	1831	1831	140
354	20240913	132700	4462199	1831	1831	1831	1831	0
355	20240913	132600	4462199	1831	1831	1831	1831	1291
356	20240913	132500	2098378	1830	1842	1842	1830	100
357	20240913	132400	1915111	1843	1843	1843	1843	0
358	20240913	132300	1915111	1843	1843	1843	1843	0
359	20240913	132200	1915111	1843	1843	1843	1843	0
360	20240913	132100	1915111	1843	1843	1843	1843	0
361	20240913	132000	1915111	1843	1843	1843	1843	0
362	20240913	131900	1915111	1843	1843	1843	1843	0
363	20240913	131800	1915111	1843	1843	1843	1843	0
364	20240913	131700	1915111	1843	1843	1843	1843	0
365	20240913	131600	1915111	1843	1843	1843	1843	0
366	20240913	131500	1915111	1843	1843	1843	1843	0
367	20240913	131400	1915111	1843	1843	1843	1843	0
368	20240913	131300	1915111	1843	1843	1843	1843	0
369	20240913	131200	1915111	1843	1843	1843	1843	0
370	20240913	131100	1915111	1843	1843	1843	1843	0
371	20240913	131000	1915111	1843	1843	1843	1843	0
372	20240913	130900	1915111	1843	1843	1843	1843	0
373	20240913	130800	1915111	1843	1843	1843	1843	0
374	20240913	130700	1915111	1843	1843	1843	1843	0
375	20240913	130600	1915111	1843	1843	1843	1843	0
376	20240913	130500	1915111	1843	1843	1843	1843	0
377	20240913	130400	1915111	1843	1843	1843	1843	0
378	20240913	130300	1915111	1843	1843	1843	1843	0
379	20240913	130200	1915111	1843	1843	1843	1843	0
380	20240913	130100	1915111	1843	1843	1843	1843	1
381	20240913	130000	1913268	1843	1843	1843	1843	0
382	20240913	125900	1913268	1843	1843	1843	1843	0
383	20240913	125800	1913268	1843	1843	1843	1843	0
384	20240913	125700	1913268	1843	1843	1843	1843	0
385	20240913	125600	1913268	1843	1843	1843	1843	0
386	20240913	125500	1913268	1843	1843	1843	1843	1
387	20240913	125400	1911425	1844	1844	1844	1844	143
388	20240913	125300	1647733	1845	1845	1845	1845	0
389	20240913	125200	1647733	1845	1845	1845	1845	0
390	20240913	125100	1647733	1845	1845	1845	1845	1
391	20240913	125000	1645888	1835	1835	1835	1835	0
392	20240913	124900	1645888	1835	1835	1835	1835	0
393	20240913	124800	1645888	1835	1835	1835	1835	0
394	20240913	124700	1645888	1835	1835	1835	1835	0
395	20240913	124600	1645888	1835	1835	1835	1835	0
396	20240913	124500	1645888	1835	1835	1835	1835	0
397	20240913	124400	1645888	1835	1835	1835	1835	0
398	20240913	124300	1645888	1835	1835	1835	1835	0
399	20240913	124200	1645888	1835	1835	1835	1835	0
400	20240913	124100	1645888	1835	1835	1835	1835	0
401	20240913	124000	1645888	1835	1835	1835	1835	0
402	20240913	123900	1645888	1835	1835	1835	1835	0
403	20240913	123800	1645888	1835	1843	1843	1835	120
404	20240913	123700	1425472	1844	1844	1844	1844	0
405	20240913	123600	1425472	1844	1844	1844	1844	0
406	20240913	123500	1425472	1844	1844	1844	1844	0
407	20240913	123400	1425472	1844	1844	1844	1844	0
408	20240913	123300	1425472	1844	1844	1844	1844	0
409	20240913	123200	1425472	1844	1844	1844	1844	0
410	20240913	123100	1425472	1844	1844	1844	1844	44
411	20240913	123000	1344336	1845	1845	1845	1845	0
412	20240913	122900	1344336	1845	1845	1845	1845	0
413	20240913	122800	1344336	1845	1845	1845	1845	20
414	20240913	122700	1307436	1845	1845	1845	1845	0
415	20240913	122600	1307436	1845	1845	1845	1845	0
416	20240913	122500	1307436	1845	1845	1845	1845	0
417	20240913	122400	1307436	1845	1845	1845	1845	0
418	20240913	122300	1307436	1845	1845	1845	1845	0
419	20240913	122200	1307436	1845	1845	1845	1845	0
420	20240913	122100	1307436	1845	1845	1845	1845	0
421	20240913	122000	1307436	1845	1845	1845	1845	0
422	20240913	121900	1307436	1845	1845	1845	1845	0
423	20240913	121800	1307436	1845	1845	1845	1845	0
424	20240913	121700	1307436	1845	1845	1845	1845	0
425	20240913	121600	1307436	1845	1845	1845	1845	0
426	20240913	121500	1307436	1845	1845	1845	1845	0
427	20240913	121400	1307436	1845	1845	1845	1845	0
428	20240913	121300	1307436	1845	1845	1845	1845	0
429	20240913	121200	1307436	1845	1845	1845	1845	0
430	20240913	121100	1307436	1845	1845	1845	1845	0
431	20240913	121000	1307436	1845	1845	1845	1845	0
432	20240913	120900	1307436	1845	1845	1845	1845	0
433	20240913	120800	1307436	1845	1845	1845	1845	0
434	20240913	120700	1307436	1845	1845	1845	1845	0
435	20240913	120600	1307436	1845	1845	1845	1845	0
436	20240913	120500	1307436	1845	1845	1845	1845	0
437	20240913	120400	1307436	1845	1845	1845	1845	0
438	20240913	120300	1307436	1845	1845	1845	1845	0
439	20240913	120200	1307436	1845	1845	1845	1845	0
440	20240913	120100	1307436	1845	1845	1845	1845	0
441	20240913	120000	1307436	1845	1845	1845	1845	0
442	20240913	115900	1307436	1845	1845	1845	1845	0
443	20240913	115800	1307436	1845	1845	1845	1845	0
444	20240913	115700	1307436	1845	1845	1845	1845	0
445	20240913	115600	1307436	1845	1845	1845	1845	0
446	20240913	115500	1307436	1845	1845	1845	1845	0
447	20240913	115400	1307436	1845	1845	1845	1845	0
448	20240913	115300	1307436	1845	1845	1845	1845	1
449	20240913	115200	1305591	1842	1842	1842	1842	0
450	20240913	115100	1305591	1842	1842	1842	1842	0
451	20240913	115000	1305591	1842	1842	1842	1842	0
452	20240913	114900	1305591	1842	1842	1842	1842	0
453	20240913	114800	1305591	1842	1842	1842	1842	0
454	20240913	114700	1305591	1842	1842	1842	1842	0
455	20240913	114600	1305591	1842	1842	1842	1842	0
456	20240913	114500	1305591	1842	1842	1842	1842	0
457	20240913	114400	1305591	1842	1842	1842	1842	0
458	20240913	114300	1305591	1842	1842	1842	1842	0
459	20240913	114200	1305591	1842	1842	1842	1842	0
460	20240913	114100	1305591	1842	1842	1842	1842	0
461	20240913	114000	1305591	1842	1842	1842	1842	100
462	20240913	113900	1121391	1844	1844	1844	1844	0
463	20240913	113800	1121391	1844	1844	1844	1844	0
464	20240913	113700	1121391	1844	1844	1844	1844	0
465	20240913	113600	1121391	1844	1844	1844	1844	0
466	20240913	113500	1121391	1844	1844	1844	1844	0
467	20240913	113400	1121391	1844	1844	1844	1844	0
468	20240913	113300	1121391	1844	1844	1844	1844	0
469	20240913	113200	1121391	1844	1844	1844	1844	0
470	20240913	113100	1121391	1844	1844	1844	1844	0
471	20240913	113000	1121391	1844	1844	1844	1844	0
472	20240913	112900	1121391	1844	1840	1845	1840	145
473	20240913	112800	854582	1845	1845	1845	1845	0
474	20240913	112700	854582	1845	1845	1845	1845	0
475	20240913	112600	854582	1845	1845	1845	1845	0
476	20240913	112500	854582	1845	1845	1845	1845	0
477	20240913	112400	854582	1845	1845	1845	1845	0
478	20240913	112300	854582	1845	1845	1845	1845	0
479	20240913	112200	854582	1845	1845	1845	1845	0
480	20240913	112100	854582	1845	1845	1845	1845	0
481	20240913	112000	854582	1845	1845	1845	1845	0
482	20240913	111900	854582	1845	1845	1845	1845	0
483	20240913	111800	854582	1845	1845	1845	1845	0
484	20240913	111700	854582	1845	1845	1845	1845	0
485	20240913	111600	854582	1845	1845	1845	1845	0
486	20240913	111500	854582	1845	1845	1845	1845	0
487	20240913	111400	854582	1845	1845	1845	1845	0
488	20240913	111300	854582	1845	1845	1845	1845	0
489	20240913	111200	854582	1845	1845	1845	1845	4
490	20240913	111100	847202	1845	1845	1845	1845	0
491	20240913	111000	847202	1845	1845	1845	1845	11
492	20240913	110900	826907	1845	1845	1845	1845	0
493	20240913	110800	826907	1845	1845	1845	1845	0
494	20240913	110700	826907	1845	1845	1845	1845	0
495	20240913	110600	826907	1845	1845	1845	1845	0
496	20240913	110500	826907	1845	1845	1845	1845	0
497	20240913	110400	826907	1845	1845	1845	1845	0
498	20240913	110300	826907	1845	1845	1845	1845	0
499	20240913	110200	826907	1845	1845	1845	1845	0
500	20240913	110100	826907	1845	1845	1845	1845	0
501	20240913	110000	826907	1845	1845	1845	1845	0
502	20240913	105900	826907	1845	1845	1845	1845	0
503	20240913	105800	826907	1845	1845	1845	1845	1
504	20240913	105700	825062	1836	1836	1836	1836	0
505	20240913	105600	825062	1836	1836	1836	1836	0
506	20240913	105500	825062	1836	1836	1836	1836	0
507	20240913	105400	825062	1836	1836	1836	1836	0
508	20240913	105300	825062	1836	1836	1836	1836	0
509	20240913	105200	825062	1836	1836	1836	1836	0
510	20240913	105100	825062	1836	1836	1836	1836	0
511	20240913	105000	825062	1836	1836	1836	1836	20
512	20240913	104900	788342	1836	1836	1836	1836	0
513	20240913	104800	788342	1836	1836	1836	1836	0
514	20240913	104700	788342	1836	1836	1836	1836	0
515	20240913	104600	788342	1836	1842	1842	1836	130
516	20240913	104500	549599	1843	1844	1844	1843	134
517	20240913	104400	302534	1845	1845	1845	1845	0
518	20240913	104300	302534	1845	1845	1845	1845	0
519	20240913	104200	302534	1845	1845	1845	1845	0
520	20240913	104100	302534	1845	1845	1845	1845	0
521	20240913	104000	302534	1845	1845	1845	1845	0
522	20240913	103900	302534	1845	1845	1845	1845	0
523	20240913	103800	302534	1845	1845	1845	1845	0
524	20240913	103700	302534	1845	1845	1845	1845	0
525	20240913	103600	302534	1845	1845	1845	1845	0
526	20240913	103500	302534	1845	1845	1845	1845	1
527	20240913	103400	300689	1845	1845	1845	1845	0
528	20240913	103300	300689	1845	1845	1845	1845	0
529	20240913	103200	300689	1845	1845	1845	1845	0
530	20240913	103100	300689	1845	1845	1845	1845	0
531	20240913	103000	300689	1845	1845	1845	1845	0
532	20240913	102900	300689	1845	1845	1845	1845	0
533	20240913	102800	300689	1845	1845	1845	1845	0
534	20240913	102700	300689	1845	1845	1845	1845	0
535	20240913	102600	300689	1845	1845	1845	1845	5
536	20240913	102500	291464	1844	1844	1844	1844	50
537	20240913	102400	199264	1845	1845	1845	1845	0
538	20240913	102300	199264	1845	1845	1845	1845	0
539	20240913	102200	199264	1845	1845	1845	1845	0
540	20240913	102100	199264	1845	1845	1845	1845	0
541	20240913	102000	199264	1845	1845	1845	1845	0
542	20240913	101900	199264	1845	1845	1845	1845	0
543	20240913	101800	199264	1845	1845	1845	1845	0
544	20240913	101700	199264	1845	1845	1845	1845	0
545	20240913	101600	199264	1845	1845	1845	1845	0
546	20240913	101500	199264	1845	1845	1845	1845	0
547	20240913	101400	199264	1845	1845	1845	1845	0
548	20240913	101300	199264	1845	1845	1845	1845	0
549	20240913	101200	199264	1845	1845	1845	1845	0
550	20240913	101100	199264	1845	1845	1845	1845	0
551	20240913	101000	199264	1845	1845	1845	1845	0
552	20240913	100900	199264	1845	1845	1845	1845	0
553	20240913	100800	199264	1845	1845	1845	1845	0
554	20240913	100700	199264	1845	1845	1845	1845	0
555	20240913	100600	199264	1845	1845	1845	1845	0
556	20240913	100500	199264	1845	1845	1845	1845	0
557	20240913	100400	199264	1845	1845	1845	1845	0
558	20240913	100300	199264	1845	1845	1845	1845	0
559	20240913	100200	199264	1845	1845	1845	1845	0
560	20240913	100100	199264	1845	1845	1845	1845	0
561	20240913	100000	199264	1845	1845	1845	1845	0
562	20240913	095900	199264	1845	1845	1845	1845	0
563	20240913	095800	199264	1845	1845	1845	1845	0
564	20240913	095700	199264	1845	1845	1845	1845	0
565	20240913	095600	199264	1845	1845	1845	1845	0
566	20240913	095500	199264	1845	1845	1845	1845	0
567	20240913	095400	199264	1845	1845	1845	1845	0
568	20240913	095300	199264	1845	1845	1845	1845	0
569	20240913	095200	199264	1845	1845	1845	1845	0
570	20240913	095100	199264	1845	1845	1845	1845	0
571	20240913	095000	199264	1845	1845	1845	1845	0
572	20240913	094900	199264	1845	1845	1845	1845	0
573	20240913	094800	199264	1845	1845	1845	1845	0
574	20240913	094700	199264	1845	1845	1845	1845	0
575	20240913	094600	199264	1845	1845	1845	1845	0
576	20240913	094500	199264	1845	1845	1845	1845	10
577	20240913	094400	180814	1845	1845	1845	1845	0
578	20240913	094300	180814	1845	1845	1845	1845	0
579	20240913	094200	180814	1845	1845	1845	1845	0
580	20240913	094100	180814	1845	1845	1845	1845	1
581	20240913	094000	178969	1845	1845	1845	1845	5
582	20240913	093900	169744	1845	1845	1845	1845	5
583	20240913	093800	160519	1845	1845	1845	1845	1
584	20240913	093700	158674	1845	1845	1845	1845	0
585	20240913	093600	158674	1845	1845	1845	1845	1
586	20240913	093500	156829	1845	1845	1845	1845	10
587	20240913	093400	138379	1845	1845	1845	1845	0
588	20240913	093300	138379	1845	1845	1845	1845	0
589	20240913	093200	138379	1845	1845	1845	1845	0
590	20240913	093100	138379	1845	1845	1845	1845	0
591	20240913	093000	138379	1845	1845	1845	1845	0
592	20240913	092900	138379	1845	1845	1845	1845	0
593	20240913	092800	138379	1845	1845	1845	1845	0
594	20240913	092700	138379	1845	1845	1845	1845	0
595	20240913	092600	138379	1845	1845	1845	1845	15
596	20240913	092500	110704	1845	1845	1845	1845	0
597	20240913	092400	110704	1845	1845	1845	1845	0
598	20240913	092300	110704	1845	1845	1845	1845	0
599	20240913	092200	110704	1845	1845	1845	1845	0
600	20240913	092100	110704	1845	1845	1845	1845	1
601	20240913	092000	108859	1846	1845	1846	1845	56
602	20240913	091900	5538	1846	1846	1846	1846	0
603	20240913	091800	5538	1846	1846	1846	1846	0
604	20240913	091700	5538	1846	1846	1846	1846	0
605	20240913	091600	5538	1846	1846	1846	1846	0
606	20240913	091500	5538	1846	1846	1846	1846	0
607	20240913	091400	5538	1846	1846	1846	1846	0
608	20240913	091300	5538	1846	1846	1846	1846	1
609	20240913	091200	3692	1846	1846	1846	1846	0
610	20240913	091100	3692	1846	1846	1846	1846	0
611	20240913	091000	3692	1846	1846	1846	1846	0
612	20240913	090900	3692	1846	1846	1846	1846	0
613	20240913	090800	3692	1846	1846	1846	1846	0
614	20240913	090700	3692	1846	1846	1846	1846	0
615	20240913	090600	3692	1846	1846	1846	1846	0
616	20240913	090500	3692	1846	1846	1846	1846	0
617	20240913	090400	3692	1846	1846	1846	1846	0
618	20240913	090300	3692	1846	1846	1846	1846	0
619	20240913	090200	3692	1846	1846	1846	1846	0
620	20240913	090100	3692	1846	1846	1846	1846	0
621	20240913	090000	3692	1846	1846	1846	1846	2