KissMeData/351320/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211100	39631585	1550	1550	1550	1550	108
3	20240910	211000	39631585	1550	1550	1550	1550	0
4	20240910	210900	39631585	1550	1550	1550	1550	0
5	20240910	210800	39631585	1550	1550	1550	1550	0
6	20240910	210700	39631585	1550	1550	1550	1550	0
7	20240910	210600	39631585	1550	1550	1550	1550	0
8	20240910	210500	39631585	1550	1550	1550	1550	0
9	20240910	210400	39631585	1550	1550	1550	1550	0
10	20240910	210300	39631585	1550	1550	1550	1550	0
11	20240910	210200	39631585	1550	1550	1550	1550	0
12	20240910	210100	39631585	1550	1550	1550	1550	0
13	20240910	210000	39631585	1550	1550	1550	1550	0
14	20240910	205900	39631585	1550	1550	1550	1550	0
15	20240910	205800	39631585	1550	1550	1550	1550	0
16	20240910	205700	39631585	1550	1550	1550	1550	0
17	20240910	205600	39631585	1550	1550	1550	1550	0
18	20240910	205500	39631585	1550	1550	1550	1550	0
19	20240910	205400	39631585	1550	1550	1550	1550	0
20	20240910	205300	39631585	1550	1550	1550	1550	0
21	20240910	205200	39631585	1550	1550	1550	1550	0
22	20240910	205100	39631585	1550	1550	1550	1550	0
23	20240910	205000	39631585	1550	1550	1550	1550	0
24	20240910	204900	39631585	1550	1550	1550	1550	0
25	20240910	204800	39631585	1550	1550	1550	1550	0
26	20240910	204700	39631585	1550	1550	1550	1550	0
27	20240910	204600	39631585	1550	1550	1550	1550	0
28	20240910	204500	39631585	1550	1550	1550	1550	0
29	20240910	204400	39631585	1550	1550	1550	1550	0
30	20240910	204300	39631585	1550	1550	1550	1550	0
31	20240910	204200	39631585	1550	1550	1550	1550	0
32	20240910	204100	39631585	1550	1550	1550	1550	108
33	20240910	204000	39631585	1550	1550	1550	1550	0
34	20240910	203900	39631585	1550	1550	1550	1550	0
35	20240910	203800	39631585	1550	1550	1550	1550	0
36	20240910	203700	39631585	1550	1550	1550	1550	0
37	20240910	203600	39631585	1550	1550	1550	1550	0
38	20240910	203500	39631585	1550	1550	1550	1550	0
39	20240910	203400	39631585	1550	1550	1550	1550	0
40	20240910	203300	39631585	1550	1550	1550	1550	0
41	20240910	203200	39631585	1550	1550	1550	1550	0
42	20240910	203100	39631585	1550	1550	1550	1550	0
43	20240910	203000	39631585	1550	1550	1550	1550	0
44	20240910	202900	39631585	1550	1550	1550	1550	0
45	20240910	202800	39631585	1550	1550	1550	1550	0
46	20240910	202700	39631585	1550	1550	1550	1550	0
47	20240910	202600	39631585	1550	1550	1550	1550	0
48	20240910	202500	39631585	1550	1550	1550	1550	0
49	20240910	202400	39631585	1550	1550	1550	1550	0
50	20240910	202300	39631585	1550	1550	1550	1550	0
51	20240910	202200	39631585	1550	1550	1550	1550	0
52	20240910	202100	39631585	1550	1550	1550	1550	0
53	20240910	202000	39631585	1550	1550	1550	1550	0
54	20240910	201900	39631585	1550	1550	1550	1550	0
55	20240910	201800	39631585	1550	1550	1550	1550	0
56	20240910	201700	39631585	1550	1550	1550	1550	0
57	20240910	201600	39631585	1550	1550	1550	1550	0
58	20240910	201500	39631585	1550	1550	1550	1550	0
59	20240910	201400	39631585	1550	1550	1550	1550	0
60	20240910	201300	39631585	1550	1550	1550	1550	0
61	20240910	201200	39631585	1550	1550	1550	1550	0
62	20240910	201100	39631585	1550	1550	1550	1550	108
63	20240910	201000	39631585	1550	1550	1550	1550	0
64	20240910	200900	39631585	1550	1550	1550	1550	0
65	20240910	200800	39631585	1550	1550	1550	1550	0
66	20240910	200700	39631585	1550	1550	1550	1550	0
67	20240910	200600	39631585	1550	1550	1550	1550	0
68	20240910	200500	39631585	1550	1550	1550	1550	0
69	20240910	200400	39631585	1550	1550	1550	1550	0
70	20240910	200300	39631585	1550	1550	1550	1550	0
71	20240910	200200	39631585	1550	1550	1550	1550	0
72	20240910	200100	39631585	1550	1550	1550	1550	0
73	20240910	200000	39631585	1550	1550	1550	1550	0
74	20240910	195900	39631585	1550	1550	1550	1550	0
75	20240910	195800	39631585	1550	1550	1550	1550	0
76	20240910	195700	39631585	1550	1550	1550	1550	0
77	20240910	195600	39631585	1550	1550	1550	1550	0
78	20240910	195500	39631585	1550	1550	1550	1550	0
79	20240910	195400	39631585	1550	1550	1550	1550	0
80	20240910	195300	39631585	1550	1550	1550	1550	0
81	20240910	195200	39631585	1550	1550	1550	1550	0
82	20240910	195100	39631585	1550	1550	1550	1550	0
83	20240910	195000	39631585	1550	1550	1550	1550	0
84	20240910	194900	39631585	1550	1550	1550	1550	0
85	20240910	194800	39631585	1550	1550	1550	1550	0
86	20240910	194700	39631585	1550	1550	1550	1550	0
87	20240910	194600	39631585	1550	1550	1550	1550	0
88	20240910	194500	39631585	1550	1550	1550	1550	0
89	20240910	194400	39631585	1550	1550	1550	1550	0
90	20240910	194300	39631585	1550	1550	1550	1550	0
91	20240910	194200	39631585	1550	1550	1550	1550	0
92	20240910	194100	39631585	1550	1550	1550	1550	108
93	20240910	194000	39631585	1550	1550	1550	1550	0
94	20240910	193900	39631585	1550	1550	1550	1550	0
95	20240910	193800	39631585	1550	1550	1550	1550	0
96	20240910	193700	39631585	1550	1550	1550	1550	0
97	20240910	193600	39631585	1550	1550	1550	1550	0
98	20240910	193500	39631585	1550	1550	1550	1550	0
99	20240910	193400	39631585	1550	1550	1550	1550	0
100	20240910	193300	39631585	1550	1550	1550	1550	0
101	20240910	193200	39631585	1550	1550	1550	1550	0
102	20240910	193100	39631585	1550	1550	1550	1550	0
103	20240910	193000	39631585	1550	1550	1550	1550	0
104	20240910	192900	39631585	1550	1550	1550	1550	0
105	20240910	192800	39631585	1550	1550	1550	1550	0
106	20240910	192700	39631585	1550	1550	1550	1550	0
107	20240910	192600	39631585	1550	1550	1550	1550	0
108	20240910	192500	39631585	1550	1550	1550	1550	0
109	20240910	192400	39631585	1550	1550	1550	1550	0
110	20240910	192300	39631585	1550	1550	1550	1550	0
111	20240910	192200	39631585	1550	1550	1550	1550	0
112	20240910	192100	39631585	1550	1550	1550	1550	0
113	20240910	192000	39631585	1550	1550	1550	1550	0
114	20240910	191900	39631585	1550	1550	1550	1550	0
115	20240910	191800	39631585	1550	1550	1550	1550	0
116	20240910	191700	39631585	1550	1550	1550	1550	0
117	20240910	191600	39631585	1550	1550	1550	1550	0
118	20240910	191500	39631585	1550	1550	1550	1550	0
119	20240910	191400	39631585	1550	1550	1550	1550	0
120	20240910	191300	39631585	1550	1550	1550	1550	0
121	20240910	191200	39631585	1550	1550	1550	1550	0
122	20240910	191100	39631585	1550	1550	1550	1550	108
123	20240910	191000	39631585	1550	1550	1550	1550	0
124	20240910	190900	39631585	1550	1550	1550	1550	0
125	20240910	190800	39631585	1550	1550	1550	1550	0
126	20240910	190700	39631585	1550	1550	1550	1550	0
127	20240910	190600	39631585	1550	1550	1550	1550	0
128	20240910	190500	39631585	1550	1550	1550	1550	0
129	20240910	190400	39631585	1550	1550	1550	1550	0
130	20240910	190300	39631585	1550	1550	1550	1550	0
131	20240910	190200	39631585	1550	1550	1550	1550	0
132	20240910	190100	39631585	1550	1550	1550	1550	0
133	20240910	190000	39631585	1550	1550	1550	1550	0
134	20240910	185900	39631585	1550	1550	1550	1550	0
135	20240910	185800	39631585	1550	1550	1550	1550	0
136	20240910	185700	39631585	1550	1550	1550	1550	0
137	20240910	185600	39631585	1550	1550	1550	1550	0
138	20240910	185500	39631585	1550	1550	1550	1550	0
139	20240910	185400	39631585	1550	1550	1550	1550	0
140	20240910	185300	39631585	1550	1550	1550	1550	0
141	20240910	185200	39631585	1550	1550	1550	1550	0
142	20240910	185100	39631585	1550	1550	1550	1550	0
143	20240910	185000	39631585	1550	1550	1550	1550	0
144	20240910	184900	39631585	1550	1550	1550	1550	0
145	20240910	184800	39631585	1550	1550	1550	1550	0
146	20240910	184700	39631585	1550	1550	1550	1550	0
147	20240910	184600	39631585	1550	1550	1550	1550	0
148	20240910	184500	39631585	1550	1550	1550	1550	0
149	20240910	184400	39631585	1550	1550	1550	1550	0
150	20240910	184300	39631585	1550	1550	1550	1550	0
151	20240910	184200	39631585	1550	1550	1550	1550	0
152	20240910	184100	39631585	1550	1550	1550	1550	108
153	20240910	184000	39631585	1550	1550	1550	1550	0
154	20240910	183900	39631585	1550	1550	1550	1550	0
155	20240910	183800	39631585	1550	1550	1550	1550	0
156	20240910	183700	39631585	1550	1550	1550	1550	0
157	20240910	183600	39631585	1550	1550	1550	1550	0
158	20240910	183500	39631585	1550	1550	1550	1550	0
159	20240910	183400	39631585	1550	1550	1550	1550	0
160	20240910	183300	39631585	1550	1550	1550	1550	0
161	20240910	183200	39631585	1550	1550	1550	1550	0
162	20240910	183100	39631585	1550	1550	1550	1550	0
163	20240910	183000	39631585	1550	1550	1550	1550	0
164	20240910	182900	39631585	1550	1550	1550	1550	0
165	20240910	182800	39631585	1550	1550	1550	1550	0
166	20240910	182700	39631585	1550	1550	1550	1550	0
167	20240910	182600	39631585	1550	1550	1550	1550	0
168	20240910	182500	39631585	1550	1550	1550	1550	0
169	20240910	182400	39631585	1550	1550	1550	1550	0
170	20240910	182300	39631585	1550	1550	1550	1550	0
171	20240910	182200	39631585	1550	1550	1550	1550	0
172	20240910	182100	39631585	1550	1550	1550	1550	0
173	20240910	182000	39631585	1550	1550	1550	1550	0
174	20240910	181900	39631585	1550	1550	1550	1550	0
175	20240910	181800	39631585	1550	1550	1550	1550	0
176	20240910	181700	39631585	1550	1550	1550	1550	0
177	20240910	181600	39631585	1550	1550	1550	1550	0
178	20240910	181500	39631585	1550	1550	1550	1550	0
179	20240910	181400	39631585	1550	1550	1550	1550	0
180	20240910	181300	39631585	1550	1550	1550	1550	0
181	20240910	181200	39631585	1550	1550	1550	1550	0
182	20240910	181100	39631585	1550	1550	1550	1550	108
183	20240910	181000	39631585	1550	1550	1550	1550	0
184	20240910	180900	39631585	1550	1550	1550	1550	0
185	20240910	180800	39631585	1550	1550	1550	1550	0
186	20240910	180700	39631585	1550	1550	1550	1550	0
187	20240910	180600	39631585	1550	1550	1550	1550	0
188	20240910	180500	39631585	1550	1550	1550	1550	0
189	20240910	180400	39631585	1550	1550	1550	1550	0
190	20240910	180300	39631585	1550	1550	1550	1550	0
191	20240910	180200	39631585	1550	1550	1550	1550	0
192	20240910	180100	39631585	1550	1550	1550	1550	0
193	20240910	180000	39631585	1550	1550	1550	1550	0
194	20240910	175900	39631585	1550	1550	1550	1550	0
195	20240910	175800	39631585	1550	1550	1550	1550	0
196	20240910	175700	39631585	1550	1550	1550	1550	0
197	20240910	175600	39631585	1550	1550	1550	1550	0
198	20240910	175500	39631585	1550	1550	1550	1550	0
199	20240910	175400	39631585	1550	1550	1550	1550	0
200	20240910	175300	39631585	1550	1550	1550	1550	0
201	20240910	175200	39631585	1550	1550	1550	1550	0
202	20240910	175100	39631585	1550	1550	1550	1550	0
203	20240910	175000	39631585	1550	1550	1550	1550	0
204	20240910	174900	39631585	1550	1550	1550	1550	0
205	20240910	174800	39631585	1550	1550	1550	1550	0
206	20240910	174700	39631585	1550	1550	1550	1550	0
207	20240910	174600	39631585	1550	1550	1550	1550	0
208	20240910	174500	39631585	1550	1550	1550	1550	0
209	20240910	174400	39631585	1550	1550	1550	1550	0
210	20240910	174300	39631585	1550	1550	1550	1550	0
211	20240910	174200	39631585	1550	1550	1550	1550	0
212	20240910	174100	39631585	1550	1550	1550	1550	108
213	20240910	174000	39631585	1550	1550	1550	1550	0
214	20240910	173900	39631585	1550	1550	1550	1550	0
215	20240910	173800	39631585	1550	1550	1550	1550	0
216	20240910	173700	39631585	1550	1550	1550	1550	0
217	20240910	173600	39631585	1550	1550	1550	1550	0
218	20240910	173500	39631585	1550	1550	1550	1550	0
219	20240910	173400	39631585	1550	1550	1550	1550	0
220	20240910	173300	39631585	1550	1550	1550	1550	0
221	20240910	173200	39631585	1550	1550	1550	1550	0
222	20240910	173100	39631585	1550	1550	1550	1550	0
223	20240910	173000	39631585	1550	1550	1550	1550	0
224	20240910	172900	39631585	1550	1550	1550	1550	0
225	20240910	172800	39631585	1550	1550	1550	1550	0
226	20240910	172700	39631585	1550	1550	1550	1550	0
227	20240910	172600	39631585	1550	1550	1550	1550	0
228	20240910	172500	39631585	1550	1550	1550	1550	0
229	20240910	172400	39631585	1550	1550	1550	1550	0
230	20240910	172300	39631585	1550	1550	1550	1550	0
231	20240910	172200	39631585	1550	1550	1550	1550	0
232	20240910	172100	39631585	1550	1550	1550	1550	0
233	20240910	172000	39631585	1550	1550	1550	1550	0
234	20240910	171900	39631585	1550	1550	1550	1550	0
235	20240910	171800	39631585	1550	1550	1550	1550	0
236	20240910	171700	39631585	1550	1550	1550	1550	0
237	20240910	171600	39631585	1550	1550	1550	1550	0
238	20240910	171500	39631585	1550	1550	1550	1550	0
239	20240910	171400	39631585	1550	1550	1550	1550	0
240	20240910	171300	39631585	1550	1550	1550	1550	0
241	20240910	171200	39631585	1550	1550	1550	1550	0
242	20240910	171100	39631585	1550	1550	1550	1550	108
243	20240910	171000	39631585	1550	1550	1550	1550	0
244	20240910	170900	39631585	1550	1550	1550	1550	0
245	20240910	170800	39631585	1550	1550	1550	1550	0
246	20240910	170700	39631585	1550	1550	1550	1550	0
247	20240910	170600	39631585	1550	1550	1550	1550	0
248	20240910	170500	39631585	1550	1550	1550	1550	0
249	20240910	170400	39631585	1550	1550	1550	1550	0
250	20240910	170300	39631585	1550	1550	1550	1550	0
251	20240910	170200	39631585	1550	1550	1550	1550	0
252	20240910	170100	39631585	1550	1550	1550	1550	0
253	20240910	170000	39631585	1550	1550	1550	1550	0
254	20240910	165900	39631585	1550	1550	1550	1550	0
255	20240910	165800	39631585	1550	1550	1550	1550	0
256	20240910	165700	39631585	1550	1550	1550	1550	0
257	20240910	165600	39631585	1550	1550	1550	1550	0
258	20240910	165500	39631585	1550	1550	1550	1550	0
259	20240910	165400	39631585	1550	1550	1550	1550	0
260	20240910	165300	39631585	1550	1550	1550	1550	0
261	20240910	165200	39631585	1550	1550	1550	1550	0
262	20240910	165100	39631585	1550	1550	1550	1550	0
263	20240910	165000	39631585	1550	1550	1550	1550	0
264	20240910	164900	39631585	1550	1550	1550	1550	0
265	20240910	164800	39631585	1550	1550	1550	1550	0
266	20240910	164700	39631585	1550	1550	1550	1550	0
267	20240910	164600	39631585	1550	1550	1550	1550	0
268	20240910	164500	39631585	1550	1550	1550	1550	0
269	20240910	164400	39631585	1550	1550	1550	1550	0
270	20240910	164300	39631585	1550	1550	1550	1550	0
271	20240910	164200	39631585	1550	1550	1550	1550	0
272	20240910	164100	39631585	1550	1550	1550	1550	108
273	20240910	164000	39631585	1550	1550	1550	1550	0
274	20240910	163900	39631585	1550	1550	1550	1550	0
275	20240910	163800	39631585	1550	1550	1550	1550	0
276	20240910	163700	39631585	1550	1550	1550	1550	0
277	20240910	163600	39631585	1550	1550	1550	1550	0
278	20240910	163500	39631585	1550	1550	1550	1550	0
279	20240910	163400	39631585	1550	1550	1550	1550	0
280	20240910	163300	39631585	1550	1550	1550	1550	0
281	20240910	163200	39631585	1550	1550	1550	1550	0
282	20240910	163100	39631585	1550	1550	1550	1550	0
283	20240910	163000	39631585	1550	1550	1550	1550	0
284	20240910	162900	39631585	1550	1550	1550	1550	0
285	20240910	162800	39631585	1550	1550	1550	1550	0
286	20240910	162700	39631585	1550	1550	1550	1550	0
287	20240910	162600	39631585	1550	1550	1550	1550	0
288	20240910	162500	39631585	1550	1550	1550	1550	0
289	20240910	162400	39631585	1550	1550	1550	1550	0
290	20240910	162300	39631585	1550	1550	1550	1550	0
291	20240910	162200	39631585	1550	1550	1550	1550	0
292	20240910	162100	39631585	1550	1550	1550	1550	0
293	20240910	162000	39631585	1550	1550	1550	1550	0
294	20240910	161900	39631585	1550	1550	1550	1550	0
295	20240910	161800	39631585	1550	1550	1550	1550	0
296	20240910	161700	39631585	1550	1550	1550	1550	0
297	20240910	161600	39631585	1550	1550	1550	1550	0
298	20240910	161500	39631585	1550	1550	1550	1550	0
299	20240910	161400	39631585	1550	1550	1550	1550	0
300	20240910	161300	39631585	1550	1550	1550	1550	0
301	20240910	161200	39631585	1550	1550	1550	1550	0
302	20240910	161100	39631585	1550	1550	1550	1550	108
303	20240910	161000	39631585	1550	1550	1550	1550	0
304	20240910	160900	39631585	1550	1550	1550	1550	0
305	20240910	160800	39631585	1550	1550	1550	1550	0
306	20240910	160700	39631585	1550	1550	1550	1550	0
307	20240910	160600	39631585	1550	1550	1550	1550	0
308	20240910	160500	39631585	1550	1550	1550	1550	0
309	20240910	160400	39631585	1550	1550	1550	1550	0
310	20240910	160300	39631585	1550	1550	1550	1550	0
311	20240910	160200	39631585	1550	1550	1550	1550	0
312	20240910	160100	39631585	1550	1550	1550	1550	0
313	20240910	160000	39631585	1550	1550	1550	1550	0
314	20240910	155900	39631585	1550	1550	1550	1550	0
315	20240910	155800	39631585	1550	1550	1550	1550	0
316	20240910	155700	39631585	1550	1550	1550	1550	0
317	20240910	155600	39631585	1550	1550	1550	1550	0
318	20240910	155500	39631585	1550	1550	1550	1550	0
319	20240910	155400	39631585	1550	1550	1550	1550	0
320	20240910	155300	39631585	1550	1550	1550	1550	0
321	20240910	155200	39631585	1550	1550	1550	1550	0
322	20240910	155100	39631585	1550	1550	1550	1550	0
323	20240910	155000	39631585	1550	1550	1550	1550	0
324	20240910	154900	39631585	1550	1550	1550	1550	0
325	20240910	154800	39631585	1550	1550	1550	1550	0
326	20240910	154700	39631585	1550	1550	1550	1550	0
327	20240910	154600	39631585	1550	1550	1550	1550	0
328	20240910	154500	39631585	1550	1550	1550	1550	0
329	20240910	154400	39631585	1550	1550	1550	1550	0
330	20240910	154300	39631585	1550	1550	1550	1550	0
331	20240910	154200	39631585	1550	1550	1550	1550	0
332	20240910	154100	39631585	1550	1550	1550	1550	108
333	20240910	154000	39631585	1550	1550	1550	1550	0
334	20240910	153900	39631585	1550	1550	1550	1550	0
335	20240910	153800	39631585	1550	1550	1550	1550	0
336	20240910	153700	39631585	1550	1550	1550	1550	0
337	20240910	153600	39631585	1550	1550	1550	1550	0
338	20240910	153500	39631585	1550	1550	1550	1550	0
339	20240910	153400	39631585	1550	1550	1550	1550	0
340	20240910	153300	39631585	1550	1550	1550	1550	0
341	20240910	153200	39631585	1550	1550	1550	1550	0
342	20240910	153100	39631585	1550	1550	1550	1550	0
343	20240910	153000	39631585	1550	1550	1550	1550	108
344	20240910	152900	39464185	1561	1561	1561	1561	0
345	20240910	152800	39464185	1561	1561	1561	1561	0
346	20240910	152700	39464185	1561	1561	1561	1561	0
347	20240910	152600	39464185	1561	1561	1561	1561	0
348	20240910	152500	39464185	1561	1561	1561	1561	0
349	20240910	152400	39464185	1561	1561	1561	1561	0
350	20240910	152300	39464185	1561	1561	1561	1561	0
351	20240910	152200	39464185	1561	1561	1561	1561	0
352	20240910	152100	39464185	1561	1561	1561	1561	0
353	20240910	152000	39464185	1561	1561	1561	1561	0
354	20240910	151900	39464185	1561	1561	1561	1561	0
355	20240910	151800	39464185	1561	1561	1561	1561	0
356	20240910	151700	39464185	1561	1561	1561	1561	300
357	20240910	151600	38995885	1574	1574	1574	1574	0
358	20240910	151500	38995885	1574	1574	1574	1574	10
359	20240910	151400	38980145	1561	1574	1574	1561	243
360	20240910	151300	38600809	1571	1571	1571	1571	0
361	20240910	151200	38600809	1571	1571	1571	1571	0
362	20240910	151100	38600809	1571	1574	1574	1571	152
363	20240910	151000	38361597	1571	1571	1571	1571	0
364	20240910	150900	38361597	1571	1571	1571	1571	0
365	20240910	150800	38361597	1571	1571	1571	1571	0
366	20240910	150700	38361597	1571	1571	1571	1571	3
367	20240910	150600	38356884	1571	1571	1571	1571	0
368	20240910	150500	38356884	1571	1571	1571	1571	0
369	20240910	150400	38356884	1571	1571	1571	1571	0
370	20240910	150300	38356884	1571	1571	1571	1571	0
371	20240910	150200	38356884	1571	1571	1571	1571	0
372	20240910	150100	38356884	1571	1571	1571	1571	1
373	20240910	150000	38355313	1561	1561	1561	1561	0
374	20240910	145900	38355313	1561	1561	1561	1561	0
375	20240910	145800	38355313	1561	1561	1561	1561	0
376	20240910	145700	38355313	1561	1561	1561	1561	0
377	20240910	145600	38355313	1561	1561	1561	1561	0
378	20240910	145500	38355313	1561	1561	1561	1561	0
379	20240910	145400	38355313	1561	1561	1561	1561	0
380	20240910	145300	38355313	1561	1561	1561	1561	0
381	20240910	145200	38355313	1561	1561	1561	1561	0
382	20240910	145100	38355313	1561	1561	1561	1561	0
383	20240910	145000	38355313	1561	1561	1561	1561	0
384	20240910	144900	38355313	1561	1561	1561	1561	0
385	20240910	144800	38355313	1561	1561	1561	1561	0
386	20240910	144700	38355313	1561	1561	1561	1561	0
387	20240910	144600	38355313	1561	1561	1561	1561	0
388	20240910	144500	38355313	1561	1561	1561	1561	0
389	20240910	144400	38355313	1561	1561	1561	1561	0
390	20240910	144300	38355313	1561	1561	1561	1561	557
391	20240910	144200	37485836	1561	1561	1561	1561	0
392	20240910	144100	37485836	1561	1567	1567	1561	500
393	20240910	144000	36704628	1567	1567	1567	1567	0
394	20240910	143900	36704628	1567	1572	1572	1567	500
395	20240910	143800	35920364	1574	1574	1574	1574	0
396	20240910	143700	35920364	1574	1574	1574	1574	0
397	20240910	143600	35920364	1574	1574	1574	1574	0
398	20240910	143500	35920364	1574	1574	1574	1574	0
399	20240910	143400	35920364	1574	1574	1574	1574	0
400	20240910	143300	35920364	1574	1574	1574	1574	0
401	20240910	143200	35920364	1574	1574	1574	1574	0
402	20240910	143100	35920364	1574	1575	1575	1574	98
403	20240910	143000	35766053	1594	1594	1594	1594	0
404	20240910	142900	35766053	1594	1594	1594	1594	0
405	20240910	142800	35766053	1594	1594	1594	1594	0
406	20240910	142700	35766053	1594	1594	1594	1594	0
407	20240910	142600	35766053	1594	1594	1594	1594	0
408	20240910	142500	35766053	1594	1594	1594	1594	0
409	20240910	142400	35766053	1594	1594	1594	1594	0
410	20240910	142300	35766053	1594	1594	1594	1594	0
411	20240910	142200	35766053	1594	1594	1594	1594	0
412	20240910	142100	35766053	1594	1594	1594	1594	0
413	20240910	142000	35766053	1594	1594	1594	1594	0
414	20240910	141900	35766053	1594	1594	1594	1594	0
415	20240910	141800	35766053	1594	1594	1594	1594	0
416	20240910	141700	35766053	1594	1594	1594	1594	0
417	20240910	141600	35766053	1594	1594	1594	1594	0
418	20240910	141500	35766053	1594	1594	1594	1594	0
419	20240910	141400	35766053	1594	1594	1594	1594	0
420	20240910	141300	35766053	1594	1594	1594	1594	0
421	20240910	141200	35766053	1594	1594	1594	1594	0
422	20240910	141100	35766053	1594	1594	1594	1594	0
423	20240910	141000	35766053	1594	1593	1594	1593	394
424	20240910	140900	35138239	1594	1594	1594	1594	0
425	20240910	140800	35138239	1594	1594	1594	1594	0
426	20240910	140700	35138239	1594	1594	1594	1594	0
427	20240910	140600	35138239	1594	1594	1594	1594	0
428	20240910	140500	35138239	1594	1594	1594	1594	0
429	20240910	140400	35138239	1594	1594	1594	1594	0
430	20240910	140300	35138239	1594	1594	1594	1594	0
431	20240910	140200	35138239	1594	1594	1594	1594	0
432	20240910	140100	35138239	1594	1594	1594	1594	0
433	20240910	140000	35138239	1594	1594	1594	1594	0
434	20240910	135900	35138239	1594	1594	1594	1594	0
435	20240910	135800	35138239	1594	1594	1594	1594	0
436	20240910	135700	35138239	1594	1594	1594	1594	0
437	20240910	135600	35138239	1594	1594	1594	1594	0
438	20240910	135500	35138239	1594	1594	1594	1594	0
439	20240910	135400	35138239	1594	1593	1594	1593	501
440	20240910	135300	34340145	1593	1593	1593	1593	0
441	20240910	135200	34340145	1593	1593	1593	1593	0
442	20240910	135100	34340145	1593	1593	1593	1593	0
443	20240910	135000	34340145	1593	1593	1593	1593	0
444	20240910	134900	34340145	1593	1590	1593	1590	88
445	20240910	134800	34200129	1593	1593	1593	1593	500
446	20240910	134700	33403629	1593	1593	1593	1593	0
447	20240910	134600	33403629	1593	1593	1593	1593	300
448	20240910	134500	32925729	1593	1592	1593	1592	800
449	20240910	134400	31651405	1592	1592	1592	1592	0
450	20240910	134300	31651405	1592	1592	1592	1592	1000
451	20240910	134200	30059405	1592	1592	1592	1592	0
452	20240910	134100	30059405	1592	1592	1592	1592	0
453	20240910	134000	30059405	1592	1589	1592	1589	1000
454	20240910	133900	28468881	1587	1587	1587	1587	0
455	20240910	133800	28468881	1587	1587	1587	1587	0
456	20240910	133700	28468881	1587	1587	1587	1587	0
457	20240910	133600	28468881	1587	1587	1587	1587	0
458	20240910	133500	28468881	1587	1587	1587	1587	0
459	20240910	133400	28468881	1587	1587	1587	1587	0
460	20240910	133300	28468881	1587	1587	1587	1587	0
461	20240910	133200	28468881	1587	1587	1587	1587	0
462	20240910	133100	28468881	1587	1587	1587	1587	0
463	20240910	133000	28468881	1587	1587	1587	1587	0
464	20240910	132900	28468881	1587	1587	1587	1587	0
465	20240910	132800	28468881	1587	1587	1587	1587	1024
466	20240910	132700	26843793	1587	1587	1587	1587	44
467	20240910	132600	26773965	1587	1587	1587	1587	0
468	20240910	132500	26773965	1587	1587	1587	1587	25
469	20240910	132400	26734290	1587	1587	1587	1587	592
470	20240910	132300	25794786	1591	1591	1591	1591	0
471	20240910	132200	25794786	1591	1591	1591	1591	0
472	20240910	132100	25794786	1591	1591	1591	1591	0
473	20240910	132000	25794786	1591	1591	1591	1591	0
474	20240910	131900	25794786	1591	1591	1591	1591	0
475	20240910	131800	25794786	1591	1591	1591	1591	0
476	20240910	131700	25794786	1591	1591	1591	1591	0
477	20240910	131600	25794786	1591	1584	1591	1584	235
478	20240910	131500	25421353	1570	1570	1570	1570	0
479	20240910	131400	25421353	1570	1570	1570	1570	0
480	20240910	131300	25421353	1570	1570	1570	1570	0
481	20240910	131200	25421353	1570	1570	1570	1570	0
482	20240910	131100	25421353	1570	1570	1570	1570	0
483	20240910	131000	25421353	1570	1570	1570	1570	0
484	20240910	130900	25421353	1570	1570	1570	1570	0
485	20240910	130800	25421353	1570	1570	1570	1570	0
486	20240910	130700	25421353	1570	1570	1570	1570	0
487	20240910	130600	25421353	1570	1570	1570	1570	0
488	20240910	130500	25421353	1570	1570	1570	1570	0
489	20240910	130400	25421353	1570	1570	1570	1570	0
490	20240910	130300	25421353	1570	1570	1570	1570	0
491	20240910	130200	25421353	1570	1570	1570	1570	0
492	20240910	130100	25421353	1570	1570	1570	1570	0
493	20240910	130000	25421353	1570	1570	1570	1570	0
494	20240910	125900	25421353	1570	1570	1570	1570	0
495	20240910	125800	25421353	1570	1570	1570	1570	0
496	20240910	125700	25421353	1570	1570	1570	1570	0
497	20240910	125600	25421353	1570	1570	1570	1570	0
498	20240910	125500	25421353	1570	1570	1570	1570	0
499	20240910	125400	25421353	1570	1570	1570	1570	0
500	20240910	125300	25421353	1570	1570	1570	1570	0
501	20240910	125200	25421353	1570	1570	1570	1570	0
502	20240910	125100	25421353	1570	1570	1570	1570	0
503	20240910	125000	25421353	1570	1570	1570	1570	0
504	20240910	124900	25421353	1570	1570	1570	1570	0
505	20240910	124800	25421353	1570	1570	1570	1570	0
506	20240910	124700	25421353	1570	1570	1570	1570	0
507	20240910	124600	25421353	1570	1570	1570	1570	0
508	20240910	124500	25421353	1570	1570	1570	1570	500
509	20240910	124400	24636353	1584	1584	1584	1584	0
510	20240910	124300	24636353	1584	1584	1584	1584	0
511	20240910	124200	24636353	1584	1584	1584	1584	0
512	20240910	124100	24636353	1584	1584	1584	1584	0
513	20240910	124000	24636353	1584	1584	1584	1584	0
514	20240910	123900	24636353	1584	1584	1584	1584	0
515	20240910	123800	24636353	1584	1584	1584	1584	1
516	20240910	123700	24634769	1569	1569	1569	1569	0
517	20240910	123600	24634769	1569	1569	1569	1569	0
518	20240910	123500	24634769	1569	1569	1569	1569	0
519	20240910	123400	24634769	1569	1569	1569	1569	0
520	20240910	123300	24634769	1569	1569	1569	1569	0
521	20240910	123200	24634769	1569	1569	1569	1569	0
522	20240910	123100	24634769	1569	1570	1570	1569	400
523	20240910	123000	24007140	1569	1569	1569	1569	0
524	20240910	122900	24007140	1569	1569	1569	1569	0
525	20240910	122800	24007140	1569	1569	1569	1569	0
526	20240910	122700	24007140	1569	1569	1569	1569	0
527	20240910	122600	24007140	1569	1569	1569	1569	0
528	20240910	122500	24007140	1569	1569	1569	1569	0
529	20240910	122400	24007140	1569	1569	1569	1569	0
530	20240910	122300	24007140	1569	1569	1569	1569	0
531	20240910	122200	24007140	1569	1569	1569	1569	0
532	20240910	122100	24007140	1569	1569	1569	1569	0
533	20240910	122000	24007140	1569	1569	1569	1569	0
534	20240910	121900	24007140	1569	1569	1569	1569	0
535	20240910	121800	24007140	1569	1569	1569	1569	0
536	20240910	121700	24007140	1569	1569	1569	1569	0
537	20240910	121600	24007140	1569	1569	1569	1569	0
538	20240910	121500	24007140	1569	1569	1569	1569	0
539	20240910	121400	24007140	1569	1569	1569	1569	0
540	20240910	121300	24007140	1569	1569	1569	1569	0
541	20240910	121200	24007140	1569	1569	1569	1569	0
542	20240910	121100	24007140	1569	1569	1569	1569	0
543	20240910	121000	24007140	1569	1569	1569	1569	0
544	20240910	120900	24007140	1569	1569	1569	1569	0
545	20240910	120800	24007140	1569	1569	1569	1569	0
546	20240910	120700	24007140	1569	1569	1569	1569	0
547	20240910	120600	24007140	1569	1569	1569	1569	0
548	20240910	120500	24007140	1569	1569	1569	1569	0
549	20240910	120400	24007140	1569	1569	1569	1569	0
550	20240910	120300	24007140	1569	1569	1569	1569	0
551	20240910	120200	24007140	1569	1569	1569	1569	0
552	20240910	120100	24007140	1569	1569	1569	1569	0
553	20240910	120000	24007140	1569	1569	1569	1569	0
554	20240910	115900	24007140	1569	1569	1569	1569	0
555	20240910	115800	24007140	1569	1569	1569	1569	0
556	20240910	115700	24007140	1569	1569	1569	1569	0
557	20240910	115600	24007140	1569	1569	1569	1569	0
558	20240910	115500	24007140	1569	1569	1569	1569	0
559	20240910	115400	24007140	1569	1569	1569	1569	0
560	20240910	115300	24007140	1569	1569	1569	1569	0
561	20240910	115200	24007140	1569	1569	1569	1569	0
562	20240910	115100	24007140	1569	1569	1569	1569	0
563	20240910	115000	24007140	1569	1569	1569	1569	0
564	20240910	114900	24007140	1569	1569	1569	1569	0
565	20240910	114800	24007140	1569	1569	1569	1569	0
566	20240910	114700	24007140	1569	1569	1569	1569	0
567	20240910	114600	24007140	1569	1569	1569	1569	0
568	20240910	114500	24007140	1569	1569	1569	1569	0
569	20240910	114400	24007140	1569	1569	1569	1569	0
570	20240910	114300	24007140	1569	1569	1569	1569	0
571	20240910	114200	24007140	1569	1569	1569	1569	0
572	20240910	114100	24007140	1569	1569	1569	1569	0
573	20240910	114000	24007140	1569	1569	1569	1569	0
574	20240910	113900	24007140	1569	1569	1569	1569	0
575	20240910	113800	24007140	1569	1569	1569	1569	0
576	20240910	113700	24007140	1569	1569	1569	1569	0
577	20240910	113600	24007140	1569	1569	1569	1569	0
578	20240910	113500	24007140	1569	1569	1569	1569	0
579	20240910	113400	24007140	1569	1569	1569	1569	0
580	20240910	113300	24007140	1569	1569	1569	1569	0
581	20240910	113200	24007140	1569	1569	1569	1569	0
582	20240910	113100	24007140	1569	1569	1569	1569	0
583	20240910	113000	24007140	1569	1569	1569	1569	0
584	20240910	112900	24007140	1569	1569	1569	1569	156
585	20240910	112800	23762376	1570	1571	1571	1570	620
586	20240910	112700	22788578	1571	1571	1571	1571	0
587	20240910	112600	22788578	1571	1571	1571	1571	0
588	20240910	112500	22788578	1571	1571	1571	1571	0
589	20240910	112400	22788578	1571	1571	1571	1571	0
590	20240910	112300	22788578	1571	1571	1571	1571	0
591	20240910	112200	22788578	1571	1571	1571	1571	0
592	20240910	112100	22788578	1571	1571	1571	1571	1
593	20240910	112000	22787007	1573	1573	1573	1573	0
594	20240910	111900	22787007	1573	1573	1573	1573	4
595	20240910	111800	22780715	1591	1591	1591	1591	0
596	20240910	111700	22780715	1591	1591	1591	1591	0
597	20240910	111600	22780715	1591	1591	1591	1591	0
598	20240910	111500	22780715	1591	1591	1591	1591	0
599	20240910	111400	22780715	1591	1591	1591	1591	0
600	20240910	111300	22780715	1591	1591	1591	1591	242
601	20240910	111200	22395693	1585	1585	1585	1585	0
602	20240910	111100	22395693	1585	1585	1585	1585	0
603	20240910	111000	22395693	1585	1585	1585	1585	0
604	20240910	110900	22395693	1585	1585	1585	1585	5905
605	20240910	110800	13036268	1585	1585	1585	1585	5
606	20240910	110700	13028343	1585	1585	1585	1585	0
607	20240910	110600	13028343	1585	1585	1585	1585	0
608	20240910	110500	13028343	1585	1585	1585	1585	0
609	20240910	110400	13028343	1585	1585	1585	1585	0
610	20240910	110300	13028343	1585	1585	1585	1585	173
611	20240910	110200	12754138	1585	1585	1585	1585	50
612	20240910	110100	12674888	1585	1585	1585	1585	0
613	20240910	110000	12674888	1585	1585	1585	1585	0
614	20240910	105900	12674888	1585	1585	1585	1585	262
615	20240910	105800	12259618	1591	1591	1591	1591	0
616	20240910	105700	12259618	1591	1591	1591	1591	0
617	20240910	105600	12259618	1591	1591	1591	1591	0
618	20240910	105500	12259618	1591	1591	1591	1591	0
619	20240910	105400	12259618	1591	1591	1591	1591	237
620	20240910	105300	11882551	1585	1585	1585	1585	0
621	20240910	105200	11882551	1585	1586	1586	1585	204
622	20240910	105100	11559112	1592	1592	1592	1592	0
623	20240910	105000	11559112	1592	1592	1592	1592	0
624	20240910	104900	11559112	1592	1592	1592	1592	0
625	20240910	104800	11559112	1592	1592	1592	1592	0
626	20240910	104700	11559112	1592	1592	1592	1592	0
627	20240910	104600	11559112	1592	1592	1592	1592	0
628	20240910	104500	11559112	1592	1592	1592	1592	0
629	20240910	104400	11559112	1592	1592	1592	1592	0
630	20240910	104300	11559112	1592	1592	1592	1592	0
631	20240910	104200	11559112	1592	1592	1592	1592	0
632	20240910	104100	11559112	1592	1592	1592	1592	0
633	20240910	104000	11559112	1592	1592	1592	1592	0
634	20240910	103900	11559112	1592	1592	1592	1592	0
635	20240910	103800	11559112	1592	1592	1592	1592	0
636	20240910	103700	11559112	1592	1592	1592	1592	0
637	20240910	103600	11559112	1592	1592	1592	1592	0
638	20240910	103500	11559112	1592	1592	1592	1592	0
639	20240910	103400	11559112	1592	1592	1592	1592	0
640	20240910	103300	11559112	1592	1592	1592	1592	1203
641	20240910	103200	9643936	1592	1592	1592	1592	0
642	20240910	103100	9643936	1592	1592	1592	1592	141
643	20240910	103000	9419464	1592	1592	1592	1592	0
644	20240910	102900	9419464	1592	1592	1592	1592	200
645	20240910	102800	9101064	1592	1592	1592	1592	0
646	20240910	102700	9101064	1592	1592	1592	1592	0
647	20240910	102600	9101064	1592	1592	1592	1592	0
648	20240910	102500	9101064	1592	1592	1592	1592	0
649	20240910	102400	9101064	1592	1592	1592	1592	0
650	20240910	102300	9101064	1592	1592	1592	1592	0
651	20240910	102200	9101064	1592	1592	1592	1592	0
652	20240910	102100	9101064	1592	1592	1592	1592	927
653	20240910	102000	7625280	1592	1592	1592	1592	0
654	20240910	101900	7625280	1592	1592	1592	1592	0
655	20240910	101800	7625280	1592	1591	1592	1591	4
656	20240910	101700	7618913	1592	1592	1592	1592	0
657	20240910	101600	7618913	1592	1592	1592	1592	0
658	20240910	101500	7618913	1592	1592	1592	1592	0
659	20240910	101400	7618913	1592	1592	1592	1592	0
660	20240910	101300	7618913	1592	1592	1592	1592	0
661	20240910	101200	7618913	1592	1592	1592	1592	0
662	20240910	101100	7618913	1592	1592	1592	1592	0
663	20240910	101000	7618913	1592	1592	1592	1592	0
664	20240910	100900	7618913	1592	1592	1592	1592	0
665	20240910	100800	7618913	1592	1592	1592	1592	0
666	20240910	100700	7618913	1592	1592	1592	1592	700
667	20240910	100600	6504513	1586	1586	1586	1586	0
668	20240910	100500	6504513	1586	1586	1586	1586	0
669	20240910	100400	6504513	1586	1586	1586	1586	0
670	20240910	100300	6504513	1586	1586	1586	1586	0
671	20240910	100200	6504513	1586	1586	1586	1586	0
672	20240910	100100	6504513	1586	1586	1586	1586	0
673	20240910	100000	6504513	1586	1586	1586	1586	0
674	20240910	095900	6504513	1586	1586	1586	1586	1
675	20240910	095800	6502927	1586	1586	1586	1586	0
676	20240910	095700	6502927	1586	1581	1586	1581	335
677	20240910	095600	5971794	1581	1581	1581	1581	0
678	20240910	095500	5971794	1581	1581	1581	1581	100
679	20240910	095400	5813694	1580	1580	1580	1580	0
680	20240910	095300	5813694	1580	1580	1580	1580	0
681	20240910	095200	5813694	1580	1580	1580	1580	10
682	20240910	095100	5797894	1580	1580	1580	1580	90
683	20240910	095000	5655694	1581	1581	1581	1581	0
684	20240910	094900	5655694	1581	1581	1581	1581	0
685	20240910	094800	5655694	1581	1581	1581	1581	100
686	20240910	094700	5497594	1581	1581	1581	1581	0
687	20240910	094600	5497594	1581	1581	1581	1581	0
688	20240910	094500	5497594	1581	1581	1581	1581	14
689	20240910	094400	5475460	1581	1581	1581	1581	50
690	20240910	094300	5396410	1583	1583	1583	1583	0
691	20240910	094200	5396410	1583	1583	1583	1583	0
692	20240910	094100	5396410	1583	1583	1583	1583	123
693	20240910	094000	5201701	1583	1583	1583	1583	0
694	20240910	093900	5201701	1583	1580	1584	1580	51
695	20240910	093800	5121081	1580	1580	1580	1580	65
696	20240910	093700	5018381	1586	1586	1586	1586	0
697	20240910	093600	5018381	1586	1586	1586	1586	0
698	20240910	093500	5018381	1586	1586	1586	1586	20
699	20240910	093400	4986661	1586	1586	1586	1586	0
700	20240910	093300	4986661	1586	1586	1586	1586	51
701	20240910	093200	4905775	1569	1569	1569	1569	90
702	20240910	093100	4764565	1569	1569	1569	1569	0
703	20240910	093000	4764565	1569	1571	1571	1569	200
704	20240910	092900	4450682	1568	1568	1568	1568	0
705	20240910	092800	4450682	1568	1568	1568	1568	0
706	20240910	092700	4450682	1568	1568	1568	1568	70
707	20240910	092600	4340922	1567	1567	1567	1567	30
708	20240910	092500	4293912	1568	1568	1568	1568	0
709	20240910	092400	4293912	1568	1568	1568	1568	0
710	20240910	092300	4293912	1568	1568	1568	1568	0
711	20240910	092200	4293912	1568	1568	1568	1568	0
712	20240910	092100	4293912	1568	1568	1568	1568	1
713	20240910	092000	4292344	1567	1567	1567	1567	0
714	20240910	091900	4292344	1567	1567	1567	1567	0
715	20240910	091800	4292344	1567	1567	1567	1567	0
716	20240910	091700	4292344	1567	1567	1567	1567	0
717	20240910	091600	4292344	1567	1567	1567	1567	4
718	20240910	091500	4286076	1567	1567	1567	1567	0
719	20240910	091400	4286076	1567	1594	1594	1567	52
720	20240910	091300	4204565	1597	1597	1597	1597	0
721	20240910	091200	4204565	1597	1597	1597	1597	100
722	20240910	091100	4044865	1597	1597	1597	1597	0
723	20240910	091000	4044865	1597	1597	1597	1597	0
724	20240910	090900	4044865	1597	1595	1597	1594	1660
725	20240910	090800	1394598	1594	1594	1594	1594	393
726	20240910	090700	768156	1594	1594	1594	1594	0
727	20240910	090600	768156	1594	1592	1594	1592	136
728	20240910	090500	551562	1594	1594	1594	1594	8
729	20240910	090400	538810	1594	1594	1594	1594	10
730	20240910	090300	522870	1598	1598	1598	1598	0
731	20240910	090200	522870	1598	1598	1598	1598	0
732	20240910	090100	522870	1598	1598	1598	1598	0
733	20240910	090000	522870	1598	1598	1598	1549	328