KissMeData/239340/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204400	29303857	1791	1791	1791	1791	899
3	20240913	204300	29303857	1791	1791	1791	1791	0
4	20240913	204200	29303857	1791	1791	1791	1791	0
5	20240913	204100	29303857	1791	1791	1791	1791	0
6	20240913	204000	29303857	1791	1791	1791	1791	0
7	20240913	203900	29303857	1791	1791	1791	1791	0
8	20240913	203800	29303857	1791	1791	1791	1791	0
9	20240913	203700	29303857	1791	1791	1791	1791	0
10	20240913	203600	29303857	1791	1791	1791	1791	0
11	20240913	203500	29303857	1791	1791	1791	1791	0
12	20240913	203400	29303857	1791	1791	1791	1791	0
13	20240913	203300	29303857	1791	1791	1791	1791	0
14	20240913	203200	29303857	1791	1791	1791	1791	0
15	20240913	203100	29303857	1791	1791	1791	1791	0
16	20240913	203000	29303857	1791	1791	1791	1791	0
17	20240913	202900	29303857	1791	1791	1791	1791	0
18	20240913	202800	29303857	1791	1791	1791	1791	0
19	20240913	202700	29303857	1791	1791	1791	1791	0
20	20240913	202600	29303857	1791	1791	1791	1791	0
21	20240913	202500	29303857	1791	1791	1791	1791	0
22	20240913	202400	29303857	1791	1791	1791	1791	0
23	20240913	202300	29303857	1791	1791	1791	1791	0
24	20240913	202200	29303857	1791	1791	1791	1791	0
25	20240913	202100	29303857	1791	1791	1791	1791	0
26	20240913	202000	29303857	1791	1791	1791	1791	0
27	20240913	201900	29303857	1791	1791	1791	1791	0
28	20240913	201800	29303857	1791	1791	1791	1791	0
29	20240913	201700	29303857	1791	1791	1791	1791	0
30	20240913	201600	29303857	1791	1791	1791	1791	0
31	20240913	201500	29303857	1791	1791	1791	1791	0
32	20240913	201400	29303857	1791	1791	1791	1791	899
33	20240913	201300	29303857	1791	1791	1791	1791	0
34	20240913	201200	29303857	1791	1791	1791	1791	0
35	20240913	201100	29303857	1791	1791	1791	1791	0
36	20240913	201000	29303857	1791	1791	1791	1791	0
37	20240913	200900	29303857	1791	1791	1791	1791	0
38	20240913	200800	29303857	1791	1791	1791	1791	0
39	20240913	200700	29303857	1791	1791	1791	1791	0
40	20240913	200600	29303857	1791	1791	1791	1791	0
41	20240913	200500	29303857	1791	1791	1791	1791	0
42	20240913	200400	29303857	1791	1791	1791	1791	0
43	20240913	200300	29303857	1791	1791	1791	1791	0
44	20240913	200200	29303857	1791	1791	1791	1791	0
45	20240913	200100	29303857	1791	1791	1791	1791	0
46	20240913	200000	29303857	1791	1791	1791	1791	0
47	20240913	195900	29303857	1791	1791	1791	1791	0
48	20240913	195800	29303857	1791	1791	1791	1791	0
49	20240913	195700	29303857	1791	1791	1791	1791	0
50	20240913	195600	29303857	1791	1791	1791	1791	0
51	20240913	195500	29303857	1791	1791	1791	1791	0
52	20240913	195400	29303857	1791	1791	1791	1791	0
53	20240913	195300	29303857	1791	1791	1791	1791	0
54	20240913	195200	29303857	1791	1791	1791	1791	0
55	20240913	195100	29303857	1791	1791	1791	1791	0
56	20240913	195000	29303857	1791	1791	1791	1791	0
57	20240913	194900	29303857	1791	1791	1791	1791	0
58	20240913	194800	29303857	1791	1791	1791	1791	0
59	20240913	194700	29303857	1791	1791	1791	1791	0
60	20240913	194600	29303857	1791	1791	1791	1791	0
61	20240913	194500	29303857	1791	1791	1791	1791	0
62	20240913	194400	29303857	1791	1791	1791	1791	899
63	20240913	194300	29303857	1791	1791	1791	1791	0
64	20240913	194200	29303857	1791	1791	1791	1791	0
65	20240913	194100	29303857	1791	1791	1791	1791	0
66	20240913	194000	29303857	1791	1791	1791	1791	0
67	20240913	193900	29303857	1791	1791	1791	1791	0
68	20240913	193800	29303857	1791	1791	1791	1791	0
69	20240913	193700	29303857	1791	1791	1791	1791	0
70	20240913	193600	29303857	1791	1791	1791	1791	0
71	20240913	193500	29303857	1791	1791	1791	1791	0
72	20240913	193400	29303857	1791	1791	1791	1791	0
73	20240913	193300	29303857	1791	1791	1791	1791	0
74	20240913	193200	29303857	1791	1791	1791	1791	0
75	20240913	193100	29303857	1791	1791	1791	1791	0
76	20240913	193000	29303857	1791	1791	1791	1791	0
77	20240913	192900	29303857	1791	1791	1791	1791	0
78	20240913	192800	29303857	1791	1791	1791	1791	0
79	20240913	192700	29303857	1791	1791	1791	1791	0
80	20240913	192600	29303857	1791	1791	1791	1791	0
81	20240913	192500	29303857	1791	1791	1791	1791	0
82	20240913	192400	29303857	1791	1791	1791	1791	0
83	20240913	192300	29303857	1791	1791	1791	1791	0
84	20240913	192200	29303857	1791	1791	1791	1791	0
85	20240913	192100	29303857	1791	1791	1791	1791	0
86	20240913	192000	29303857	1791	1791	1791	1791	0
87	20240913	191900	29303857	1791	1791	1791	1791	0
88	20240913	191800	29303857	1791	1791	1791	1791	0
89	20240913	191700	29303857	1791	1791	1791	1791	0
90	20240913	191600	29303857	1791	1791	1791	1791	0
91	20240913	191500	29303857	1791	1791	1791	1791	0
92	20240913	191400	29303857	1791	1791	1791	1791	899
93	20240913	191300	29303857	1791	1791	1791	1791	0
94	20240913	191200	29303857	1791	1791	1791	1791	0
95	20240913	191100	29303857	1791	1791	1791	1791	0
96	20240913	191000	29303857	1791	1791	1791	1791	0
97	20240913	190900	29303857	1791	1791	1791	1791	0
98	20240913	190800	29303857	1791	1791	1791	1791	0
99	20240913	190700	29303857	1791	1791	1791	1791	0
100	20240913	190600	29303857	1791	1791	1791	1791	0
101	20240913	190500	29303857	1791	1791	1791	1791	0
102	20240913	190400	29303857	1791	1791	1791	1791	0
103	20240913	190300	29303857	1791	1791	1791	1791	0
104	20240913	190200	29303857	1791	1791	1791	1791	0
105	20240913	190100	29303857	1791	1791	1791	1791	0
106	20240913	190000	29303857	1791	1791	1791	1791	0
107	20240913	185900	29303857	1791	1791	1791	1791	0
108	20240913	185800	29303857	1791	1791	1791	1791	0
109	20240913	185700	29303857	1791	1791	1791	1791	0
110	20240913	185600	29303857	1791	1791	1791	1791	0
111	20240913	185500	29303857	1791	1791	1791	1791	0
112	20240913	185400	29303857	1791	1791	1791	1791	0
113	20240913	185300	29303857	1791	1791	1791	1791	0
114	20240913	185200	29303857	1791	1791	1791	1791	0
115	20240913	185100	29303857	1791	1791	1791	1791	0
116	20240913	185000	29303857	1791	1791	1791	1791	0
117	20240913	184900	29303857	1791	1791	1791	1791	0
118	20240913	184800	29303857	1791	1791	1791	1791	0
119	20240913	184700	29303857	1791	1791	1791	1791	0
120	20240913	184600	29303857	1791	1791	1791	1791	0
121	20240913	184500	29303857	1791	1791	1791	1791	0
122	20240913	184400	29303857	1791	1791	1791	1791	899
123	20240913	184300	29303857	1791	1791	1791	1791	0
124	20240913	184200	29303857	1791	1791	1791	1791	0
125	20240913	184100	29303857	1791	1791	1791	1791	0
126	20240913	184000	29303857	1791	1791	1791	1791	0
127	20240913	183900	29303857	1791	1791	1791	1791	0
128	20240913	183800	29303857	1791	1791	1791	1791	0
129	20240913	183700	29303857	1791	1791	1791	1791	0
130	20240913	183600	29303857	1791	1791	1791	1791	0
131	20240913	183500	29303857	1791	1791	1791	1791	0
132	20240913	183400	29303857	1791	1791	1791	1791	0
133	20240913	183300	29303857	1791	1791	1791	1791	0
134	20240913	183200	29303857	1791	1791	1791	1791	0
135	20240913	183100	29303857	1791	1791	1791	1791	0
136	20240913	183000	29303857	1791	1791	1791	1791	0
137	20240913	182900	29303857	1791	1791	1791	1791	0
138	20240913	182800	29303857	1791	1791	1791	1791	0
139	20240913	182700	29303857	1791	1791	1791	1791	0
140	20240913	182600	29303857	1791	1791	1791	1791	0
141	20240913	182500	29303857	1791	1791	1791	1791	0
142	20240913	182400	29303857	1791	1791	1791	1791	0
143	20240913	182300	29303857	1791	1791	1791	1791	0
144	20240913	182200	29303857	1791	1791	1791	1791	0
145	20240913	182100	29303857	1791	1791	1791	1791	0
146	20240913	182000	29303857	1791	1791	1791	1791	0
147	20240913	181900	29303857	1791	1791	1791	1791	0
148	20240913	181800	29303857	1791	1791	1791	1791	0
149	20240913	181700	29303857	1791	1791	1791	1791	0
150	20240913	181600	29303857	1791	1791	1791	1791	0
151	20240913	181500	29303857	1791	1791	1791	1791	0
152	20240913	181400	29303857	1791	1791	1791	1791	899
153	20240913	181300	29303857	1791	1791	1791	1791	0
154	20240913	181200	29303857	1791	1791	1791	1791	0
155	20240913	181100	29303857	1791	1791	1791	1791	0
156	20240913	181000	29303857	1791	1791	1791	1791	0
157	20240913	180900	29303857	1791	1791	1791	1791	0
158	20240913	180800	29303857	1791	1791	1791	1791	0
159	20240913	180700	29303857	1791	1791	1791	1791	0
160	20240913	180600	29303857	1791	1791	1791	1791	0
161	20240913	180500	29303857	1791	1791	1791	1791	0
162	20240913	180400	29303857	1791	1791	1791	1791	0
163	20240913	180300	29303857	1791	1791	1791	1791	0
164	20240913	180200	29303857	1791	1791	1791	1791	0
165	20240913	180100	29303857	1791	1791	1791	1791	0
166	20240913	180000	29303857	1791	1791	1791	1791	0
167	20240913	175900	29303857	1791	1791	1791	1791	0
168	20240913	175800	29303857	1791	1791	1791	1791	0
169	20240913	175700	29303857	1791	1791	1791	1791	0
170	20240913	175600	29303857	1791	1791	1791	1791	0
171	20240913	175500	29303857	1791	1791	1791	1791	0
172	20240913	175400	29303857	1791	1791	1791	1791	0
173	20240913	175300	29303857	1791	1791	1791	1791	0
174	20240913	175200	29303857	1791	1791	1791	1791	0
175	20240913	175100	29303857	1791	1791	1791	1791	0
176	20240913	175000	29303857	1791	1791	1791	1791	0
177	20240913	174900	29303857	1791	1791	1791	1791	0
178	20240913	174800	29303857	1791	1791	1791	1791	0
179	20240913	174700	29303857	1791	1791	1791	1791	0
180	20240913	174600	29303857	1791	1791	1791	1791	0
181	20240913	174500	29303857	1791	1791	1791	1791	0
182	20240913	174400	29303857	1791	1791	1791	1791	899
183	20240913	174300	29303857	1791	1791	1791	1791	0
184	20240913	174200	29303857	1791	1791	1791	1791	0
185	20240913	174100	29303857	1791	1791	1791	1791	0
186	20240913	174000	29303857	1791	1791	1791	1791	0
187	20240913	173900	29303857	1791	1791	1791	1791	0
188	20240913	173800	29303857	1791	1791	1791	1791	0
189	20240913	173700	29303857	1791	1791	1791	1791	0
190	20240913	173600	29303857	1791	1791	1791	1791	0
191	20240913	173500	29303857	1791	1791	1791	1791	0
192	20240913	173400	29303857	1791	1791	1791	1791	0
193	20240913	173300	29303857	1791	1791	1791	1791	0
194	20240913	173200	29303857	1791	1791	1791	1791	0
195	20240913	173100	29303857	1791	1791	1791	1791	0
196	20240913	173000	29303857	1791	1791	1791	1791	0
197	20240913	172900	29303857	1791	1791	1791	1791	0
198	20240913	172800	29303857	1791	1791	1791	1791	0
199	20240913	172700	29303857	1791	1791	1791	1791	0
200	20240913	172600	29303857	1791	1791	1791	1791	0
201	20240913	172500	29303857	1791	1791	1791	1791	0
202	20240913	172400	29303857	1791	1791	1791	1791	0
203	20240913	172300	29303857	1791	1791	1791	1791	0
204	20240913	172200	29303857	1791	1791	1791	1791	0
205	20240913	172100	29303857	1791	1791	1791	1791	0
206	20240913	172000	29303857	1791	1791	1791	1791	0
207	20240913	171900	29303857	1791	1791	1791	1791	0
208	20240913	171800	29303857	1791	1791	1791	1791	0
209	20240913	171700	29303857	1791	1791	1791	1791	0
210	20240913	171600	29303857	1791	1791	1791	1791	0
211	20240913	171500	29303857	1791	1791	1791	1791	0
212	20240913	171400	29303857	1791	1791	1791	1791	899
213	20240913	171300	29303857	1791	1791	1791	1791	0
214	20240913	171200	29303857	1791	1791	1791	1791	0
215	20240913	171100	29303857	1791	1791	1791	1791	0
216	20240913	171000	29303857	1791	1791	1791	1791	0
217	20240913	170900	29303857	1791	1791	1791	1791	0
218	20240913	170800	29303857	1791	1791	1791	1791	0
219	20240913	170700	29303857	1791	1791	1791	1791	0
220	20240913	170600	29303857	1791	1791	1791	1791	0
221	20240913	170500	29303857	1791	1791	1791	1791	0
222	20240913	170400	29303857	1791	1791	1791	1791	0
223	20240913	170300	29303857	1791	1791	1791	1791	0
224	20240913	170200	29303857	1791	1791	1791	1791	0
225	20240913	170100	29303857	1791	1791	1791	1791	0
226	20240913	170000	29303857	1791	1791	1791	1791	0
227	20240913	165900	29303857	1791	1791	1791	1791	0
228	20240913	165800	29303857	1791	1791	1791	1791	0
229	20240913	165700	29303857	1791	1791	1791	1791	0
230	20240913	165600	29303857	1791	1791	1791	1791	0
231	20240913	165500	29303857	1791	1791	1791	1791	0
232	20240913	165400	29303857	1791	1791	1791	1791	0
233	20240913	165300	29303857	1791	1791	1791	1791	0
234	20240913	165200	29303857	1791	1791	1791	1791	0
235	20240913	165100	29303857	1791	1791	1791	1791	0
236	20240913	165000	29303857	1791	1791	1791	1791	0
237	20240913	164900	29303857	1791	1791	1791	1791	0
238	20240913	164800	29303857	1791	1791	1791	1791	0
239	20240913	164700	29303857	1791	1791	1791	1791	0
240	20240913	164600	29303857	1791	1791	1791	1791	0
241	20240913	164500	29303857	1791	1791	1791	1791	0
242	20240913	164400	29303857	1791	1791	1791	1791	899
243	20240913	164300	29303857	1791	1791	1791	1791	0
244	20240913	164200	29303857	1791	1791	1791	1791	0
245	20240913	164100	29303857	1791	1791	1791	1791	0
246	20240913	164000	29303857	1791	1791	1791	1791	0
247	20240913	163900	29303857	1791	1791	1791	1791	0
248	20240913	163800	29303857	1791	1791	1791	1791	0
249	20240913	163700	29303857	1791	1791	1791	1791	0
250	20240913	163600	29303857	1791	1791	1791	1791	0
251	20240913	163500	29303857	1791	1791	1791	1791	0
252	20240913	163400	29303857	1791	1791	1791	1791	0
253	20240913	163300	29303857	1791	1791	1791	1791	0
254	20240913	163200	29303857	1791	1791	1791	1791	0
255	20240913	163100	29303857	1791	1791	1791	1791	0
256	20240913	163000	29303857	1791	1791	1791	1791	0
257	20240913	162900	29303857	1791	1791	1791	1791	0
258	20240913	162800	29303857	1791	1791	1791	1791	0
259	20240913	162700	29303857	1791	1791	1791	1791	0
260	20240913	162600	29303857	1791	1791	1791	1791	0
261	20240913	162500	29303857	1791	1791	1791	1791	0
262	20240913	162400	29303857	1791	1791	1791	1791	0
263	20240913	162300	29303857	1791	1791	1791	1791	0
264	20240913	162200	29303857	1791	1791	1791	1791	0
265	20240913	162100	29303857	1791	1791	1791	1791	0
266	20240913	162000	29303857	1791	1791	1791	1791	0
267	20240913	161900	29303857	1791	1791	1791	1791	0
268	20240913	161800	29303857	1791	1791	1791	1791	0
269	20240913	161700	29303857	1791	1791	1791	1791	0
270	20240913	161600	29303857	1791	1791	1791	1791	0
271	20240913	161500	29303857	1791	1791	1791	1791	0
272	20240913	161400	29303857	1791	1791	1791	1791	899
273	20240913	161300	29303857	1791	1791	1791	1791	0
274	20240913	161200	29303857	1791	1791	1791	1791	0
275	20240913	161100	29303857	1791	1791	1791	1791	0
276	20240913	161000	29303857	1791	1791	1791	1791	0
277	20240913	160900	29303857	1791	1791	1791	1791	0
278	20240913	160800	29303857	1791	1791	1791	1791	0
279	20240913	160700	29303857	1791	1791	1791	1791	0
280	20240913	160600	29303857	1791	1791	1791	1791	0
281	20240913	160500	29303857	1791	1791	1791	1791	0
282	20240913	160400	29303857	1791	1791	1791	1791	0
283	20240913	160300	29303857	1791	1791	1791	1791	0
284	20240913	160200	29303857	1791	1791	1791	1791	0
285	20240913	160100	29303857	1791	1791	1791	1791	0
286	20240913	160000	29303857	1791	1791	1791	1791	0
287	20240913	155900	29303857	1791	1791	1791	1791	0
288	20240913	155800	29303857	1791	1791	1791	1791	0
289	20240913	155700	29303857	1791	1791	1791	1791	0
290	20240913	155600	29303857	1791	1791	1791	1791	0
291	20240913	155500	29303857	1791	1791	1791	1791	0
292	20240913	155400	29303857	1791	1791	1791	1791	0
293	20240913	155300	29303857	1791	1791	1791	1791	0
294	20240913	155200	29303857	1791	1791	1791	1791	0
295	20240913	155100	29303857	1791	1791	1791	1791	0
296	20240913	155000	29303857	1791	1791	1791	1791	0
297	20240913	154900	29303857	1791	1791	1791	1791	0
298	20240913	154800	29303857	1791	1791	1791	1791	0
299	20240913	154700	29303857	1791	1791	1791	1791	0
300	20240913	154600	29303857	1791	1791	1791	1791	0
301	20240913	154500	29303857	1791	1791	1791	1791	0
302	20240913	154400	29303857	1791	1791	1791	1791	899
303	20240913	154300	29303857	1791	1791	1791	1791	0
304	20240913	154200	29303857	1791	1791	1791	1791	0
305	20240913	154100	29303857	1791	1791	1791	1791	0
306	20240913	154000	29303857	1791	1791	1791	1791	0
307	20240913	153900	29303857	1791	1791	1791	1791	0
308	20240913	153800	29303857	1791	1791	1791	1791	0
309	20240913	153700	29303857	1791	1791	1791	1791	0
310	20240913	153600	29303857	1791	1791	1791	1791	0
311	20240913	153500	29303857	1791	1791	1791	1791	0
312	20240913	153400	29303857	1791	1791	1791	1791	0
313	20240913	153300	29303857	1791	1791	1791	1791	0
314	20240913	153200	29303857	1791	1791	1791	1791	0
315	20240913	153100	29303857	1791	1791	1791	1791	0
316	20240913	153000	29303857	1791	1791	1791	1791	899
317	20240913	152900	27693748	1804	1804	1804	1804	0
318	20240913	152800	27693748	1804	1804	1804	1804	0
319	20240913	152700	27693748	1804	1804	1804	1804	0
320	20240913	152600	27693748	1804	1804	1804	1804	0
321	20240913	152500	27693748	1804	1804	1804	1804	0
322	20240913	152400	27693748	1804	1804	1804	1804	0
323	20240913	152300	27693748	1804	1804	1804	1804	0
324	20240913	152200	27693748	1804	1804	1804	1804	0
325	20240913	152100	27693748	1804	1804	1804	1804	0
326	20240913	152000	27693748	1804	1804	1804	1804	0
327	20240913	151900	27693748	1804	1804	1804	1804	50
328	20240913	151800	27603548	1804	1804	1804	1804	0
329	20240913	151700	27603548	1804	1795	1804	1795	1382
330	20240913	151600	25114032	1797	1798	1798	1795	480
331	20240913	151500	24251616	1801	1801	1801	1801	773
332	20240913	151400	22859443	1801	1801	1801	1801	0
333	20240913	151300	22859443	1801	1801	1801	1801	0
334	20240913	151200	22859443	1801	1801	1801	1801	60
335	20240913	151100	22751383	1800	1800	1800	1800	0
336	20240913	151000	22751383	1800	1800	1800	1800	0
337	20240913	150900	22751383	1800	1800	1800	1800	557
338	20240913	150800	21748783	1799	1799	1799	1799	100
339	20240913	150700	21568883	1799	1798	1799	1798	529
340	20240913	150600	20617580	1798	1796	1798	1796	1223
341	20240913	150500	18419313	1796	1796	1796	1796	0
342	20240913	150400	18419313	1796	1796	1796	1796	0
343	20240913	150300	18419313	1796	1794	1796	1794	1000
344	20240913	150200	16625135	1795	1795	1795	1795	0
345	20240913	150100	16625135	1795	1795	1795	1795	0
346	20240913	150000	16625135	1795	1795	1795	1795	0
347	20240913	145900	16625135	1795	1795	1795	1795	240
348	20240913	145800	16194335	1795	1795	1795	1795	0
349	20240913	145700	16194335	1795	1795	1795	1795	0
350	20240913	145600	16194335	1795	1795	1795	1795	0
351	20240913	145500	16194335	1795	1794	1795	1794	236
352	20240913	145400	15770871	1783	1783	1783	1783	60
353	20240913	145300	15663891	1794	1793	1794	1793	7
354	20240913	145200	15651339	1793	1793	1793	1793	0
355	20240913	145100	15651339	1793	1793	1793	1793	5
356	20240913	145000	15642374	1794	1794	1794	1794	0
357	20240913	144900	15642374	1794	1794	1794	1794	0
358	20240913	144800	15642374	1794	1794	1794	1794	0
359	20240913	144700	15642374	1794	1794	1794	1794	0
360	20240913	144600	15642374	1794	1794	1794	1794	0
361	20240913	144500	15642374	1794	1794	1794	1794	0
362	20240913	144400	15642374	1794	1794	1794	1794	0
363	20240913	144300	15642374	1794	1794	1794	1794	0
364	20240913	144200	15642374	1794	1794	1794	1794	0
365	20240913	144100	15642374	1794	1794	1794	1794	0
366	20240913	144000	15642374	1794	1794	1794	1794	0
367	20240913	143900	15642374	1794	1794	1794	1794	0
368	20240913	143800	15642374	1794	1794	1794	1794	0
369	20240913	143700	15642374	1794	1794	1794	1794	0
370	20240913	143600	15642374	1794	1794	1794	1794	0
371	20240913	143500	15642374	1794	1794	1794	1794	0
372	20240913	143400	15642374	1794	1794	1794	1794	0
373	20240913	143300	15642374	1794	1794	1794	1794	0
374	20240913	143200	15642374	1794	1794	1794	1794	0
375	20240913	143100	15642374	1794	1794	1794	1794	0
376	20240913	143000	15642374	1794	1794	1794	1794	0
377	20240913	142900	15642374	1794	1794	1794	1794	0
378	20240913	142800	15642374	1794	1794	1794	1794	0
379	20240913	142700	15642374	1794	1794	1794	1794	0
380	20240913	142600	15642374	1794	1794	1794	1794	0
381	20240913	142500	15642374	1794	1794	1794	1794	0
382	20240913	142400	15642374	1794	1794	1794	1794	0
383	20240913	142300	15642374	1794	1794	1794	1794	0
384	20240913	142200	15642374	1794	1794	1794	1794	0
385	20240913	142100	15642374	1794	1794	1794	1794	0
386	20240913	142000	15642374	1794	1794	1794	1794	0
387	20240913	141900	15642374	1794	1794	1794	1794	0
388	20240913	141800	15642374	1794	1794	1794	1794	0
389	20240913	141700	15642374	1794	1794	1794	1794	40
390	20240913	141600	15570614	1794	1794	1794	1794	26
391	20240913	141500	15523970	1790	1790	1790	1790	12
392	20240913	141400	15502490	1790	1790	1790	1790	0
393	20240913	141300	15502490	1790	1790	1790	1790	0
394	20240913	141200	15502490	1790	1790	1790	1790	0
395	20240913	141100	15502490	1790	1790	1790	1790	0
396	20240913	141000	15502490	1790	1790	1790	1790	0
397	20240913	140900	15502490	1790	1790	1790	1790	0
398	20240913	140800	15502490	1790	1790	1790	1790	0
399	20240913	140700	15502490	1790	1790	1790	1790	0
400	20240913	140600	15502490	1790	1790	1790	1790	0
401	20240913	140500	15502490	1790	1790	1790	1790	0
402	20240913	140400	15502490	1790	1790	1790	1790	0
403	20240913	140300	15502490	1790	1790	1790	1790	0
404	20240913	140200	15502490	1790	1790	1790	1790	0
405	20240913	140100	15502490	1790	1790	1790	1790	0
406	20240913	140000	15502490	1790	1790	1790	1790	0
407	20240913	135900	15502490	1790	1790	1790	1790	0
408	20240913	135800	15502490	1790	1790	1790	1790	0
409	20240913	135700	15502490	1790	1790	1790	1790	0
410	20240913	135600	15502490	1790	1790	1790	1790	1
411	20240913	135500	15500700	1790	1790	1790	1790	0
412	20240913	135400	15500700	1790	1790	1790	1790	0
413	20240913	135300	15500700	1790	1790	1790	1790	0
414	20240913	135200	15500700	1790	1790	1790	1790	0
415	20240913	135100	15500700	1790	1790	1790	1790	0
416	20240913	135000	15500700	1790	1790	1790	1790	0
417	20240913	134900	15500700	1790	1790	1790	1790	0
418	20240913	134800	15500700	1790	1790	1790	1790	0
419	20240913	134700	15500700	1790	1790	1790	1790	0
420	20240913	134600	15500700	1790	1790	1790	1790	0
421	20240913	134500	15500700	1790	1790	1790	1790	0
422	20240913	134400	15500700	1790	1790	1790	1790	0
423	20240913	134300	15500700	1790	1790	1790	1790	0
424	20240913	134200	15500700	1790	1790	1790	1790	0
425	20240913	134100	15500700	1790	1790	1790	1790	0
426	20240913	134000	15500700	1790	1790	1790	1790	0
427	20240913	133900	15500700	1790	1790	1790	1790	0
428	20240913	133800	15500700	1790	1790	1790	1790	0
429	20240913	133700	15500700	1790	1790	1790	1790	179
430	20240913	133600	15180290	1790	1790	1790	1790	9
431	20240913	133500	15164180	1790	1790	1790	1790	0
432	20240913	133400	15164180	1790	1790	1790	1790	0
433	20240913	133300	15164180	1790	1790	1790	1790	0
434	20240913	133200	15164180	1790	1790	1790	1790	7
435	20240913	133100	15151650	1790	1792	1792	1790	112
436	20240913	133000	14950966	1790	1790	1790	1790	1
437	20240913	132900	14949176	1790	1790	1790	1790	0
438	20240913	132800	14949176	1790	1790	1790	1790	0
439	20240913	132700	14949176	1790	1790	1790	1790	0
440	20240913	132600	14949176	1790	1790	1790	1790	0
441	20240913	132500	14949176	1790	1790	1790	1790	0
442	20240913	132400	14949176	1790	1790	1790	1790	0
443	20240913	132300	14949176	1790	1790	1790	1790	0
444	20240913	132200	14949176	1790	1790	1790	1790	0
445	20240913	132100	14949176	1790	1790	1790	1790	0
446	20240913	132000	14949176	1790	1790	1790	1790	0
447	20240913	131900	14949176	1790	1790	1790	1790	0
448	20240913	131800	14949176	1790	1790	1790	1790	0
449	20240913	131700	14949176	1790	1790	1790	1790	0
450	20240913	131600	14949176	1790	1790	1790	1790	0
451	20240913	131500	14949176	1790	1790	1790	1790	0
452	20240913	131400	14949176	1790	1790	1790	1790	0
453	20240913	131300	14949176	1790	1790	1790	1790	0
454	20240913	131200	14949176	1790	1790	1790	1790	0
455	20240913	131100	14949176	1790	1790	1790	1790	0
456	20240913	131000	14949176	1790	1790	1790	1790	0
457	20240913	130900	14949176	1790	1790	1790	1790	0
458	20240913	130800	14949176	1790	1790	1790	1790	0
459	20240913	130700	14949176	1790	1790	1790	1790	0
460	20240913	130600	14949176	1790	1790	1790	1790	0
461	20240913	130500	14949176	1790	1790	1790	1790	0
462	20240913	130400	14949176	1790	1790	1790	1790	0
463	20240913	130300	14949176	1790	1790	1790	1790	0
464	20240913	130200	14949176	1790	1790	1790	1790	0
465	20240913	130100	14949176	1790	1790	1790	1790	0
466	20240913	130000	14949176	1790	1790	1790	1790	0
467	20240913	125900	14949176	1790	1790	1790	1790	0
468	20240913	125800	14949176	1790	1790	1790	1790	0
469	20240913	125700	14949176	1790	1790	1790	1790	0
470	20240913	125600	14949176	1790	1790	1790	1790	0
471	20240913	125500	14949176	1790	1790	1790	1790	0
472	20240913	125400	14949176	1790	1790	1790	1790	0
473	20240913	125300	14949176	1790	1790	1790	1790	0
474	20240913	125200	14949176	1790	1790	1790	1790	0
475	20240913	125100	14949176	1790	1790	1790	1790	2793
476	20240913	125000	9949706	1790	1790	1790	1790	0
477	20240913	124900	9949706	1790	1790	1790	1790	0
478	20240913	124800	9949706	1790	1790	1790	1790	0
479	20240913	124700	9949706	1790	1790	1790	1790	0
480	20240913	124600	9949706	1790	1790	1790	1790	0
481	20240913	124500	9949706	1790	1790	1790	1790	227
482	20240913	124400	9543376	1790	1790	1790	1790	0
483	20240913	124300	9543376	1790	1790	1790	1790	0
484	20240913	124200	9543376	1790	1790	1790	1790	0
485	20240913	124100	9543376	1790	1790	1790	1790	0
486	20240913	124000	9543376	1790	1790	1790	1790	0
487	20240913	123900	9543376	1790	1790	1790	1790	0
488	20240913	123800	9543376	1790	1790	1790	1790	0
489	20240913	123700	9543376	1790	1790	1790	1790	440
490	20240913	123600	8755776	1790	1790	1790	1790	0
491	20240913	123500	8755776	1790	1790	1790	1790	0
492	20240913	123400	8755776	1790	1790	1790	1790	0
493	20240913	123300	8755776	1790	1790	1790	1790	0
494	20240913	123200	8755776	1790	1790	1790	1790	0
495	20240913	123100	8755776	1790	1790	1790	1790	0
496	20240913	123000	8755776	1790	1790	1790	1790	0
497	20240913	122900	8755776	1790	1790	1790	1790	0
498	20240913	122800	8755776	1790	1790	1790	1790	0
499	20240913	122700	8755776	1790	1790	1790	1790	0
500	20240913	122600	8755776	1790	1790	1790	1790	0
501	20240913	122500	8755776	1790	1790	1790	1790	0
502	20240913	122400	8755776	1790	1790	1790	1790	0
503	20240913	122300	8755776	1790	1789	1790	1789	18
504	20240913	122200	8723573	1789	1789	1789	1789	0
505	20240913	122100	8723573	1789	1789	1789	1789	0
506	20240913	122000	8723573	1789	1789	1789	1789	0
507	20240913	121900	8723573	1789	1789	1789	1789	0
508	20240913	121800	8723573	1789	1789	1789	1789	0
509	20240913	121700	8723573	1789	1789	1789	1789	1
510	20240913	121600	8721784	1789	1789	1789	1789	0
511	20240913	121500	8721784	1789	1789	1789	1789	0
512	20240913	121400	8721784	1789	1789	1789	1789	0
513	20240913	121300	8721784	1789	1789	1789	1789	0
514	20240913	121200	8721784	1789	1789	1789	1789	0
515	20240913	121100	8721784	1789	1789	1789	1789	0
516	20240913	121000	8721784	1789	1789	1789	1789	0
517	20240913	120900	8721784	1789	1789	1789	1789	0
518	20240913	120800	8721784	1789	1789	1789	1789	0
519	20240913	120700	8721784	1789	1789	1789	1789	0
520	20240913	120600	8721784	1789	1789	1789	1789	0
521	20240913	120500	8721784	1789	1789	1789	1789	0
522	20240913	120400	8721784	1789	1789	1789	1789	0
523	20240913	120300	8721784	1789	1789	1789	1789	0
524	20240913	120200	8721784	1789	1789	1789	1789	0
525	20240913	120100	8721784	1789	1789	1789	1789	0
526	20240913	120000	8721784	1789	1789	1789	1789	0
527	20240913	115900	8721784	1789	1789	1789	1789	0
528	20240913	115800	8721784	1789	1789	1789	1789	3
529	20240913	115700	8716417	1789	1789	1789	1789	0
530	20240913	115600	8716417	1789	1789	1789	1789	0
531	20240913	115500	8716417	1789	1789	1789	1789	0
532	20240913	115400	8716417	1789	1789	1789	1789	0
533	20240913	115300	8716417	1789	1789	1789	1789	0
534	20240913	115200	8716417	1789	1789	1789	1789	0
535	20240913	115100	8716417	1789	1789	1789	1789	3
536	20240913	115000	8711050	1778	1778	1778	1778	0
537	20240913	114900	8711050	1778	1778	1778	1778	0
538	20240913	114800	8711050	1778	1778	1778	1778	0
539	20240913	114700	8711050	1778	1778	1778	1778	0
540	20240913	114600	8711050	1778	1778	1778	1778	0
541	20240913	114500	8711050	1778	1778	1778	1778	0
542	20240913	114400	8711050	1778	1778	1778	1778	5
543	20240913	114300	8702160	1778	1778	1778	1778	0
544	20240913	114200	8702160	1778	1778	1778	1778	0
545	20240913	114100	8702160	1778	1778	1778	1778	0
546	20240913	114000	8702160	1778	1778	1778	1778	0
547	20240913	113900	8702160	1778	1778	1778	1778	0
548	20240913	113800	8702160	1778	1778	1778	1778	0
549	20240913	113700	8702160	1778	1778	1778	1778	5
550	20240913	113600	8693270	1789	1789	1789	1789	0
551	20240913	113500	8693270	1789	1789	1789	1789	0
552	20240913	113400	8693270	1789	1789	1789	1789	0
553	20240913	113300	8693270	1789	1789	1789	1789	0
554	20240913	113200	8693270	1789	1789	1789	1789	0
555	20240913	113100	8693270	1789	1789	1789	1789	0
556	20240913	113000	8693270	1789	1789	1789	1789	0
557	20240913	112900	8693270	1789	1789	1789	1789	0
558	20240913	112800	8693270	1789	1789	1789	1789	0
559	20240913	112700	8693270	1789	1789	1789	1789	0
560	20240913	112600	8693270	1789	1789	1789	1789	25
561	20240913	112500	8648545	1789	1789	1789	1789	4
562	20240913	112400	8641389	1789	1789	1789	1789	0
563	20240913	112300	8641389	1789	1789	1789	1789	2
564	20240913	112200	8637811	1790	1790	1790	1790	0
565	20240913	112100	8637811	1790	1790	1790	1790	0
566	20240913	112000	8637811	1790	1790	1790	1790	0
567	20240913	111900	8637811	1790	1790	1790	1790	0
568	20240913	111800	8637811	1790	1790	1790	1790	0
569	20240913	111700	8637811	1790	1790	1790	1790	0
570	20240913	111600	8637811	1790	1790	1790	1790	0
571	20240913	111500	8637811	1790	1790	1790	1790	0
572	20240913	111400	8637811	1790	1790	1790	1790	0
573	20240913	111300	8637811	1790	1790	1790	1790	0
574	20240913	111200	8637811	1790	1790	1790	1790	0
575	20240913	111100	8637811	1790	1779	1790	1779	6
576	20240913	111000	8627086	1777	1777	1777	1777	0
577	20240913	110900	8627086	1777	1777	1777	1777	0
578	20240913	110800	8627086	1777	1777	1777	1777	0
579	20240913	110700	8627086	1777	1777	1777	1777	0
580	20240913	110600	8627086	1777	1777	1777	1777	0
581	20240913	110500	8627086	1777	1777	1777	1777	0
582	20240913	110400	8627086	1777	1777	1777	1777	0
583	20240913	110300	8627086	1777	1777	1777	1777	0
584	20240913	110200	8627086	1777	1777	1777	1777	1
585	20240913	110100	8625309	1795	1795	1795	1795	0
586	20240913	110000	8625309	1795	1795	1795	1795	1
587	20240913	105900	8623514	1793	1793	1793	1793	0
588	20240913	105800	8623514	1793	1793	1793	1793	95
589	20240913	105700	8453179	1793	1795	1795	1793	24
590	20240913	105600	8410109	1776	1776	1776	1776	0
591	20240913	105500	8410109	1776	1776	1776	1776	0
592	20240913	105400	8410109	1776	1777	1777	1776	5
593	20240913	105300	8401228	1776	1776	1776	1776	0
594	20240913	105200	8401228	1776	1777	1777	1776	31
595	20240913	105100	8346167	1799	1799	1799	1799	0
596	20240913	105000	8346167	1799	1799	1799	1799	0
597	20240913	104900	8346167	1799	1799	1799	1799	0
598	20240913	104800	8346167	1799	1799	1799	1799	0
599	20240913	104700	8346167	1799	1799	1799	1799	0
600	20240913	104600	8346167	1799	1799	1799	1799	0
601	20240913	104500	8346167	1799	1799	1799	1799	0
602	20240913	104400	8346167	1799	1799	1799	1799	0
603	20240913	104300	8346167	1799	1799	1799	1799	0
604	20240913	104200	8346167	1799	1799	1799	1799	0
605	20240913	104100	8346167	1799	1799	1799	1799	0
606	20240913	104000	8346167	1799	1799	1799	1799	0
607	20240913	103900	8346167	1799	1799	1799	1799	0
608	20240913	103800	8346167	1799	1799	1799	1799	0
609	20240913	103700	8346167	1799	1799	1799	1799	0
610	20240913	103600	8346167	1799	1799	1799	1799	0
611	20240913	103500	8346167	1799	1799	1799	1799	0
612	20240913	103400	8346167	1799	1799	1799	1799	0
613	20240913	103300	8346167	1799	1799	1799	1799	0
614	20240913	103200	8346167	1799	1799	1799	1799	0
615	20240913	103100	8346167	1799	1799	1799	1799	0
616	20240913	103000	8346167	1799	1799	1799	1799	0
617	20240913	102900	8346167	1799	1799	1799	1799	0
618	20240913	102800	8346167	1799	1799	1799	1799	0
619	20240913	102700	8346167	1799	1799	1799	1799	0
620	20240913	102600	8346167	1799	1799	1799	1799	0
621	20240913	102500	8346167	1799	1799	1799	1799	0
622	20240913	102400	8346167	1799	1799	1799	1799	0
623	20240913	102300	8346167	1799	1799	1799	1799	0
624	20240913	102200	8346167	1799	1799	1799	1799	0
625	20240913	102100	8346167	1799	1799	1799	1799	0
626	20240913	102000	8346167	1799	1799	1799	1799	0
627	20240913	101900	8346167	1799	1799	1799	1799	0
628	20240913	101800	8346167	1799	1799	1799	1799	0
629	20240913	101700	8346167	1799	1799	1799	1799	0
630	20240913	101600	8346167	1799	1799	1799	1799	0
631	20240913	101500	8346167	1799	1778	1799	1776	90
632	20240913	101400	8186302	1778	1800	1800	1777	146
633	20240913	101300	7926046	1800	1800	1800	1800	1
634	20240913	101200	7924246	1799	1799	1799	1799	1
635	20240913	101100	7922447	1800	1800	1800	1800	0
636	20240913	101000	7922447	1800	1800	1800	1800	1
637	20240913	100900	7920647	1799	1799	1799	1799	1
638	20240913	100800	7918848	1800	1799	1800	1799	4
639	20240913	100700	7911651	1777	1777	1777	1777	0
640	20240913	100600	7911651	1777	1778	1778	1777	47
641	20240913	100500	7828131	1795	1795	1795	1795	0
642	20240913	100400	7828131	1795	1795	1795	1795	0
643	20240913	100300	7828131	1795	1795	1795	1795	0
644	20240913	100200	7828131	1795	1795	1795	1795	1
645	20240913	100100	7826336	1795	1795	1795	1795	1
646	20240913	100000	7824541	1796	1796	1796	1796	0
647	20240913	095900	7824541	1796	1796	1796	1796	0
648	20240913	095800	7824541	1796	1796	1796	1796	0
649	20240913	095700	7824541	1796	1796	1796	1796	2
650	20240913	095600	7820949	1798	1798	1798	1798	0
651	20240913	095500	7820949	1798	1798	1798	1798	0
652	20240913	095400	7820949	1798	1798	1798	1798	1
653	20240913	095300	7819151	1777	1777	1777	1777	1
654	20240913	095200	7817374	1778	1779	1779	1778	551
655	20240913	095100	6837534	1798	1798	1798	1798	0
656	20240913	095000	6837534	1798	1798	1798	1798	0
657	20240913	094900	6837534	1798	1800	1800	1798	32
658	20240913	094800	6779978	1800	1800	1800	1800	8
659	20240913	094700	6765578	1800	1800	1800	1800	1
660	20240913	094600	6763778	1799	1788	1800	1788	56
661	20240913	094500	6663524	1778	1778	1778	1778	0
662	20240913	094400	6663524	1778	1778	1778	1778	1312
663	20240913	094300	4330788	1778	1778	1778	1778	28
664	20240913	094200	4281004	1778	1778	1778	1778	200
665	20240913	094100	3925404	1778	1778	1778	1778	1
666	20240913	094000	3923626	1778	1778	1778	1778	52
667	20240913	093900	3831170	1778	1778	1778	1778	2
668	20240913	093800	3827614	1778	1778	1778	1778	0
669	20240913	093700	3827614	1778	1778	1778	1778	1
670	20240913	093600	3825836	1778	1778	1778	1778	0
671	20240913	093500	3825836	1778	1778	1778	1778	0
672	20240913	093400	3825836	1778	1778	1778	1778	33
673	20240913	093300	3767162	1778	1778	1778	1778	56
674	20240913	093200	3667594	1777	1777	1777	1777	0
675	20240913	093100	3667594	1777	1777	1777	1777	197
676	20240913	093000	3317525	1778	1779	1779	1778	315
677	20240913	092900	2757454	1778	1778	1778	1778	15
678	20240913	092800	2730784	1788	1788	1788	1788	0
679	20240913	092700	2730784	1788	1788	1788	1788	0
680	20240913	092600	2730784	1788	1788	1788	1788	58
681	20240913	092500	2627080	1788	1788	1788	1788	1
682	20240913	092400	2625292	1778	1778	1778	1778	0
683	20240913	092300	2625292	1778	1778	1778	1778	10
684	20240913	092200	2607512	1789	1789	1789	1789	0
685	20240913	092100	2607512	1789	1789	1789	1789	0
686	20240913	092000	2607512	1789	1778	1789	1778	137
687	20240913	091900	2362713	1798	1798	1798	1798	0
688	20240913	091800	2362713	1798	1798	1798	1798	0
689	20240913	091700	2362713	1798	1798	1798	1798	0
690	20240913	091600	2362713	1798	1798	1798	1798	0
691	20240913	091500	2362713	1798	1798	1798	1798	0
692	20240913	091400	2362713	1798	1798	1798	1798	0
693	20240913	091300	2362713	1798	1798	1798	1798	0
694	20240913	091200	2362713	1798	1798	1798	1798	100
695	20240913	091100	2182913	1807	1807	1807	1807	0
696	20240913	091000	2182913	1807	1807	1807	1807	0
697	20240913	090900	2182913	1807	1807	1807	1807	0
698	20240913	090800	2182913	1807	1807	1807	1807	0
699	20240913	090700	2182913	1807	1807	1807	1807	0
700	20240913	090600	2182913	1807	1807	1807	1807	30
701	20240913	090500	2128703	1808	1808	1808	1808	0
702	20240913	090400	2128703	1808	1808	1808	1808	0
703	20240913	090300	2128703	1808	1808	1808	1808	0
704	20240913	090200	2128703	1808	1808	1808	1808	0
705	20240913	090100	2128703	1808	1808	1808	1808	0
706	20240913	090000	2128703	1808	1772	1808	1772	1201