KissMeData/362990/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211500	36991947	1840	1840	1840	1840	5946
3	20240909	211400	36991947	1840	1840	1840	1840	0
4	20240909	211300	36991947	1840	1840	1840	1840	0
5	20240909	211200	36991947	1840	1840	1840	1840	0
6	20240909	211100	36991947	1840	1840	1840	1840	0
7	20240909	211000	36991947	1840	1840	1840	1840	0
8	20240909	210900	36991947	1840	1840	1840	1840	0
9	20240909	210800	36991947	1840	1840	1840	1840	0
10	20240909	210700	36991947	1840	1840	1840	1840	0
11	20240909	210600	36991947	1840	1840	1840	1840	0
12	20240909	210500	36991947	1840	1840	1840	1840	0
13	20240909	210400	36991947	1840	1840	1840	1840	0
14	20240909	210300	36991947	1840	1840	1840	1840	0
15	20240909	210200	36991947	1840	1840	1840	1840	0
16	20240909	210100	36991947	1840	1840	1840	1840	0
17	20240909	210000	36991947	1840	1840	1840	1840	0
18	20240909	205900	36991947	1840	1840	1840	1840	0
19	20240909	205800	36991947	1840	1840	1840	1840	0
20	20240909	205700	36991947	1840	1840	1840	1840	0
21	20240909	205600	36991947	1840	1840	1840	1840	0
22	20240909	205500	36991947	1840	1840	1840	1840	0
23	20240909	205400	36991947	1840	1840	1840	1840	0
24	20240909	205300	36991947	1840	1840	1840	1840	0
25	20240909	205200	36991947	1840	1840	1840	1840	0
26	20240909	205100	36991947	1840	1840	1840	1840	0
27	20240909	205000	36991947	1840	1840	1840	1840	0
28	20240909	204900	36991947	1840	1840	1840	1840	0
29	20240909	204800	36991947	1840	1840	1840	1840	0
30	20240909	204700	36991947	1840	1840	1840	1840	0
31	20240909	204600	36991947	1840	1840	1840	1840	0
32	20240909	204500	36991947	1840	1840	1840	1840	5946
33	20240909	204400	36991947	1840	1840	1840	1840	0
34	20240909	204300	36991947	1840	1840	1840	1840	0
35	20240909	204200	36991947	1840	1840	1840	1840	0
36	20240909	204100	36991947	1840	1840	1840	1840	0
37	20240909	204000	36991947	1840	1840	1840	1840	0
38	20240909	203900	36991947	1840	1840	1840	1840	0
39	20240909	203800	36991947	1840	1840	1840	1840	0
40	20240909	203700	36991947	1840	1840	1840	1840	0
41	20240909	203600	36991947	1840	1840	1840	1840	0
42	20240909	203500	36991947	1840	1840	1840	1840	0
43	20240909	203400	36991947	1840	1840	1840	1840	0
44	20240909	203300	36991947	1840	1840	1840	1840	0
45	20240909	203200	36991947	1840	1840	1840	1840	0
46	20240909	203100	36991947	1840	1840	1840	1840	0
47	20240909	203000	36991947	1840	1840	1840	1840	0
48	20240909	202900	36991947	1840	1840	1840	1840	0
49	20240909	202800	36991947	1840	1840	1840	1840	0
50	20240909	202700	36991947	1840	1840	1840	1840	0
51	20240909	202600	36991947	1840	1840	1840	1840	0
52	20240909	202500	36991947	1840	1840	1840	1840	0
53	20240909	202400	36991947	1840	1840	1840	1840	0
54	20240909	202300	36991947	1840	1840	1840	1840	0
55	20240909	202200	36991947	1840	1840	1840	1840	0
56	20240909	202100	36991947	1840	1840	1840	1840	0
57	20240909	202000	36991947	1840	1840	1840	1840	0
58	20240909	201900	36991947	1840	1840	1840	1840	0
59	20240909	201800	36991947	1840	1840	1840	1840	0
60	20240909	201700	36991947	1840	1840	1840	1840	0
61	20240909	201600	36991947	1840	1840	1840	1840	0
62	20240909	201500	36991947	1840	1840	1840	1840	5946
63	20240909	201400	36991947	1840	1840	1840	1840	0
64	20240909	201300	36991947	1840	1840	1840	1840	0
65	20240909	201200	36991947	1840	1840	1840	1840	0
66	20240909	201100	36991947	1840	1840	1840	1840	0
67	20240909	201000	36991947	1840	1840	1840	1840	0
68	20240909	200900	36991947	1840	1840	1840	1840	0
69	20240909	200800	36991947	1840	1840	1840	1840	0
70	20240909	200700	36991947	1840	1840	1840	1840	0
71	20240909	200600	36991947	1840	1840	1840	1840	0
72	20240909	200500	36991947	1840	1840	1840	1840	0
73	20240909	200400	36991947	1840	1840	1840	1840	0
74	20240909	200300	36991947	1840	1840	1840	1840	0
75	20240909	200200	36991947	1840	1840	1840	1840	0
76	20240909	200100	36991947	1840	1840	1840	1840	0
77	20240909	200000	36991947	1840	1840	1840	1840	0
78	20240909	195900	36991947	1840	1840	1840	1840	0
79	20240909	195800	36991947	1840	1840	1840	1840	0
80	20240909	195700	36991947	1840	1840	1840	1840	0
81	20240909	195600	36991947	1840	1840	1840	1840	0
82	20240909	195500	36991947	1840	1840	1840	1840	0
83	20240909	195400	36991947	1840	1840	1840	1840	0
84	20240909	195300	36991947	1840	1840	1840	1840	0
85	20240909	195200	36991947	1840	1840	1840	1840	0
86	20240909	195100	36991947	1840	1840	1840	1840	0
87	20240909	195000	36991947	1840	1840	1840	1840	0
88	20240909	194900	36991947	1840	1840	1840	1840	0
89	20240909	194800	36991947	1840	1840	1840	1840	0
90	20240909	194700	36991947	1840	1840	1840	1840	0
91	20240909	194600	36991947	1840	1840	1840	1840	0
92	20240909	194500	36991947	1840	1840	1840	1840	5946
93	20240909	194400	36991947	1840	1840	1840	1840	0
94	20240909	194300	36991947	1840	1840	1840	1840	0
95	20240909	194200	36991947	1840	1840	1840	1840	0
96	20240909	194100	36991947	1840	1840	1840	1840	0
97	20240909	194000	36991947	1840	1840	1840	1840	0
98	20240909	193900	36991947	1840	1840	1840	1840	0
99	20240909	193800	36991947	1840	1840	1840	1840	0
100	20240909	193700	36991947	1840	1840	1840	1840	0
101	20240909	193600	36991947	1840	1840	1840	1840	0
102	20240909	193500	36991947	1840	1840	1840	1840	0
103	20240909	193400	36991947	1840	1840	1840	1840	0
104	20240909	193300	36991947	1840	1840	1840	1840	0
105	20240909	193200	36991947	1840	1840	1840	1840	0
106	20240909	193100	36991947	1840	1840	1840	1840	0
107	20240909	193000	36991947	1840	1840	1840	1840	0
108	20240909	192900	36991947	1840	1840	1840	1840	0
109	20240909	192800	36991947	1840	1840	1840	1840	0
110	20240909	192700	36991947	1840	1840	1840	1840	0
111	20240909	192600	36991947	1840	1840	1840	1840	0
112	20240909	192500	36991947	1840	1840	1840	1840	0
113	20240909	192400	36991947	1840	1840	1840	1840	0
114	20240909	192300	36991947	1840	1840	1840	1840	0
115	20240909	192200	36991947	1840	1840	1840	1840	0
116	20240909	192100	36991947	1840	1840	1840	1840	0
117	20240909	192000	36991947	1840	1840	1840	1840	0
118	20240909	191900	36991947	1840	1840	1840	1840	0
119	20240909	191800	36991947	1840	1840	1840	1840	0
120	20240909	191700	36991947	1840	1840	1840	1840	0
121	20240909	191600	36991947	1840	1840	1840	1840	0
122	20240909	191500	36991947	1840	1840	1840	1840	5946
123	20240909	191400	36991947	1840	1840	1840	1840	0
124	20240909	191300	36991947	1840	1840	1840	1840	0
125	20240909	191200	36991947	1840	1840	1840	1840	0
126	20240909	191100	36991947	1840	1840	1840	1840	0
127	20240909	191000	36991947	1840	1840	1840	1840	0
128	20240909	190900	36991947	1840	1840	1840	1840	0
129	20240909	190800	36991947	1840	1840	1840	1840	0
130	20240909	190700	36991947	1840	1840	1840	1840	0
131	20240909	190600	36991947	1840	1840	1840	1840	0
132	20240909	190500	36991947	1840	1840	1840	1840	0
133	20240909	190400	36991947	1840	1840	1840	1840	0
134	20240909	190300	36991947	1840	1840	1840	1840	0
135	20240909	190200	36991947	1840	1840	1840	1840	0
136	20240909	190100	36991947	1840	1840	1840	1840	0
137	20240909	190000	36991947	1840	1840	1840	1840	0
138	20240909	185900	36991947	1840	1840	1840	1840	0
139	20240909	185800	36991947	1840	1840	1840	1840	0
140	20240909	185700	36991947	1840	1840	1840	1840	0
141	20240909	185600	36991947	1840	1840	1840	1840	0
142	20240909	185500	36991947	1840	1840	1840	1840	0
143	20240909	185400	36991947	1840	1840	1840	1840	0
144	20240909	185300	36991947	1840	1840	1840	1840	0
145	20240909	185200	36991947	1840	1840	1840	1840	0
146	20240909	185100	36991947	1840	1840	1840	1840	0
147	20240909	185000	36991947	1840	1840	1840	1840	0
148	20240909	184900	36991947	1840	1840	1840	1840	0
149	20240909	184800	36991947	1840	1840	1840	1840	0
150	20240909	184700	36991947	1840	1840	1840	1840	0
151	20240909	184600	36991947	1840	1840	1840	1840	0
152	20240909	184500	36991947	1840	1840	1840	1840	5946
153	20240909	184400	36991947	1840	1840	1840	1840	0
154	20240909	184300	36991947	1840	1840	1840	1840	0
155	20240909	184200	36991947	1840	1840	1840	1840	0
156	20240909	184100	36991947	1840	1840	1840	1840	0
157	20240909	184000	36991947	1840	1840	1840	1840	0
158	20240909	183900	36991947	1840	1840	1840	1840	0
159	20240909	183800	36991947	1840	1840	1840	1840	0
160	20240909	183700	36991947	1840	1840	1840	1840	0
161	20240909	183600	36991947	1840	1840	1840	1840	0
162	20240909	183500	36991947	1840	1840	1840	1840	0
163	20240909	183400	36991947	1840	1840	1840	1840	0
164	20240909	183300	36991947	1840	1840	1840	1840	0
165	20240909	183200	36991947	1840	1840	1840	1840	0
166	20240909	183100	36991947	1840	1840	1840	1840	0
167	20240909	183000	36991947	1840	1840	1840	1840	0
168	20240909	182900	36991947	1840	1840	1840	1840	0
169	20240909	182800	36991947	1840	1840	1840	1840	0
170	20240909	182700	36991947	1840	1840	1840	1840	0
171	20240909	182600	36991947	1840	1840	1840	1840	0
172	20240909	182500	36991947	1840	1840	1840	1840	0
173	20240909	182400	36991947	1840	1840	1840	1840	0
174	20240909	182300	36991947	1840	1840	1840	1840	0
175	20240909	182200	36991947	1840	1840	1840	1840	0
176	20240909	182100	36991947	1840	1840	1840	1840	0
177	20240909	182000	36991947	1840	1840	1840	1840	0
178	20240909	181900	36991947	1840	1840	1840	1840	0
179	20240909	181800	36991947	1840	1840	1840	1840	0
180	20240909	181700	36991947	1840	1840	1840	1840	0
181	20240909	181600	36991947	1840	1840	1840	1840	0
182	20240909	181500	36991947	1840	1840	1840	1840	5946
183	20240909	181400	36991947	1840	1840	1840	1840	0
184	20240909	181300	36991947	1840	1840	1840	1840	0
185	20240909	181200	36991947	1840	1840	1840	1840	0
186	20240909	181100	36991947	1840	1840	1840	1840	0
187	20240909	181000	36991947	1840	1840	1840	1840	0
188	20240909	180900	36991947	1840	1840	1840	1840	0
189	20240909	180800	36991947	1840	1840	1840	1840	0
190	20240909	180700	36991947	1840	1840	1840	1840	0
191	20240909	180600	36991947	1840	1840	1840	1840	0
192	20240909	180500	36991947	1840	1840	1840	1840	0
193	20240909	180400	36991947	1840	1840	1840	1840	0
194	20240909	180300	36991947	1840	1840	1840	1840	0
195	20240909	180200	36991947	1840	1840	1840	1840	0
196	20240909	180100	36991947	1840	1840	1840	1840	0
197	20240909	180000	36991947	1840	1840	1840	1840	0
198	20240909	175900	36991947	1840	1840	1840	1840	0
199	20240909	175800	36991947	1840	1840	1840	1840	0
200	20240909	175700	36991947	1840	1840	1840	1840	0
201	20240909	175600	36991947	1840	1840	1840	1840	0
202	20240909	175500	36991947	1840	1840	1840	1840	0
203	20240909	175400	36991947	1840	1840	1840	1840	0
204	20240909	175300	36991947	1840	1840	1840	1840	0
205	20240909	175200	36991947	1840	1840	1840	1840	0
206	20240909	175100	36991947	1840	1840	1840	1840	0
207	20240909	175000	36991947	1840	1840	1840	1840	0
208	20240909	174900	36991947	1840	1840	1840	1840	0
209	20240909	174800	36991947	1840	1840	1840	1840	0
210	20240909	174700	36991947	1840	1840	1840	1840	0
211	20240909	174600	36991947	1840	1840	1840	1840	0
212	20240909	174500	36991947	1840	1840	1840	1840	5946
213	20240909	174400	36991947	1840	1840	1840	1840	0
214	20240909	174300	36991947	1840	1840	1840	1840	0
215	20240909	174200	36991947	1840	1840	1840	1840	0
216	20240909	174100	36991947	1840	1840	1840	1840	0
217	20240909	174000	36991947	1840	1840	1840	1840	0
218	20240909	173900	36991947	1840	1840	1840	1840	0
219	20240909	173800	36991947	1840	1840	1840	1840	0
220	20240909	173700	36991947	1840	1840	1840	1840	0
221	20240909	173600	36991947	1840	1840	1840	1840	0
222	20240909	173500	36991947	1840	1840	1840	1840	0
223	20240909	173400	36991947	1840	1840	1840	1840	0
224	20240909	173300	36991947	1840	1840	1840	1840	0
225	20240909	173200	36991947	1840	1840	1840	1840	0
226	20240909	173100	36991947	1840	1840	1840	1840	0
227	20240909	173000	36991947	1840	1840	1840	1840	0
228	20240909	172900	36991947	1840	1840	1840	1840	0
229	20240909	172800	36991947	1840	1840	1840	1840	0
230	20240909	172700	36991947	1840	1840	1840	1840	0
231	20240909	172600	36991947	1840	1840	1840	1840	0
232	20240909	172500	36991947	1840	1840	1840	1840	0
233	20240909	172400	36991947	1840	1840	1840	1840	0
234	20240909	172300	36991947	1840	1840	1840	1840	0
235	20240909	172200	36991947	1840	1840	1840	1840	0
236	20240909	172100	36991947	1840	1840	1840	1840	0
237	20240909	172000	36991947	1840	1840	1840	1840	0
238	20240909	171900	36991947	1840	1840	1840	1840	0
239	20240909	171800	36991947	1840	1840	1840	1840	0
240	20240909	171700	36991947	1840	1840	1840	1840	0
241	20240909	171600	36991947	1840	1840	1840	1840	0
242	20240909	171500	36991947	1840	1840	1840	1840	5946
243	20240909	171400	36991947	1840	1840	1840	1840	0
244	20240909	171300	36991947	1840	1840	1840	1840	0
245	20240909	171200	36991947	1840	1840	1840	1840	0
246	20240909	171100	36991947	1840	1840	1840	1840	0
247	20240909	171000	36991947	1840	1840	1840	1840	0
248	20240909	170900	36991947	1840	1840	1840	1840	0
249	20240909	170800	36991947	1840	1840	1840	1840	0
250	20240909	170700	36991947	1840	1840	1840	1840	0
251	20240909	170600	36991947	1840	1840	1840	1840	0
252	20240909	170500	36991947	1840	1840	1840	1840	0
253	20240909	170400	36991947	1840	1840	1840	1840	0
254	20240909	170300	36991947	1840	1840	1840	1840	0
255	20240909	170200	36991947	1840	1840	1840	1840	0
256	20240909	170100	36991947	1840	1840	1840	1840	0
257	20240909	170000	36991947	1840	1840	1840	1840	0
258	20240909	165900	36991947	1840	1840	1840	1840	0
259	20240909	165800	36991947	1840	1840	1840	1840	0
260	20240909	165700	36991947	1840	1840	1840	1840	0
261	20240909	165600	36991947	1840	1840	1840	1840	0
262	20240909	165500	36991947	1840	1840	1840	1840	0
263	20240909	165400	36991947	1840	1840	1840	1840	0
264	20240909	165300	36991947	1840	1840	1840	1840	0
265	20240909	165200	36991947	1840	1840	1840	1840	0
266	20240909	165100	36991947	1840	1840	1840	1840	0
267	20240909	165000	36991947	1840	1840	1840	1840	0
268	20240909	164900	36991947	1840	1840	1840	1840	0
269	20240909	164800	36991947	1840	1840	1840	1840	0
270	20240909	164700	36991947	1840	1840	1840	1840	0
271	20240909	164600	36991947	1840	1840	1840	1840	0
272	20240909	164500	36991947	1840	1840	1840	1840	5946
273	20240909	164400	36991947	1840	1840	1840	1840	0
274	20240909	164300	36991947	1840	1840	1840	1840	0
275	20240909	164200	36991947	1840	1840	1840	1840	0
276	20240909	164100	36991947	1840	1840	1840	1840	0
277	20240909	164000	36991947	1840	1840	1840	1840	0
278	20240909	163900	36991947	1840	1840	1840	1840	0
279	20240909	163800	36991947	1840	1840	1840	1840	0
280	20240909	163700	36991947	1840	1840	1840	1840	0
281	20240909	163600	36991947	1840	1840	1840	1840	0
282	20240909	163500	36991947	1840	1840	1840	1840	0
283	20240909	163400	36991947	1840	1840	1840	1840	0
284	20240909	163300	36991947	1840	1840	1840	1840	0
285	20240909	163200	36991947	1840	1840	1840	1840	0
286	20240909	163100	36991947	1840	1840	1840	1840	0
287	20240909	163000	36991947	1840	1840	1840	1840	0
288	20240909	162900	36991947	1840	1840	1840	1840	0
289	20240909	162800	36991947	1840	1840	1840	1840	0
290	20240909	162700	36991947	1840	1840	1840	1840	0
291	20240909	162600	36991947	1840	1840	1840	1840	0
292	20240909	162500	36991947	1840	1840	1840	1840	0
293	20240909	162400	36991947	1840	1840	1840	1840	0
294	20240909	162300	36991947	1840	1840	1840	1840	0
295	20240909	162200	36991947	1840	1840	1840	1840	0
296	20240909	162100	36991947	1840	1840	1840	1840	0
297	20240909	162000	36991947	1840	1840	1840	1840	0
298	20240909	161900	36991947	1840	1840	1840	1840	0
299	20240909	161800	36991947	1840	1840	1840	1840	0
300	20240909	161700	36991947	1840	1840	1840	1840	0
301	20240909	161600	36991947	1840	1840	1840	1840	0
302	20240909	161500	36991947	1840	1840	1840	1840	5946
303	20240909	161400	36991947	1840	1840	1840	1840	0
304	20240909	161300	36991947	1840	1840	1840	1840	0
305	20240909	161200	36991947	1840	1840	1840	1840	0
306	20240909	161100	36991947	1840	1840	1840	1840	0
307	20240909	161000	36991947	1840	1840	1840	1840	0
308	20240909	160900	36991947	1840	1840	1840	1840	0
309	20240909	160800	36991947	1840	1840	1840	1840	0
310	20240909	160700	36991947	1840	1840	1840	1840	0
311	20240909	160600	36991947	1840	1840	1840	1840	0
312	20240909	160500	36991947	1840	1840	1840	1840	0
313	20240909	160400	36991947	1840	1840	1840	1840	0
314	20240909	160300	36991947	1840	1840	1840	1840	0
315	20240909	160200	36991947	1840	1840	1840	1840	0
316	20240909	160100	36991947	1840	1840	1840	1840	0
317	20240909	160000	36991947	1840	1840	1840	1840	0
318	20240909	155900	36991947	1840	1840	1840	1840	0
319	20240909	155800	36991947	1840	1840	1840	1840	0
320	20240909	155700	36991947	1840	1840	1840	1840	0
321	20240909	155600	36991947	1840	1840	1840	1840	0
322	20240909	155500	36991947	1840	1840	1840	1840	0
323	20240909	155400	36991947	1840	1840	1840	1840	0
324	20240909	155300	36991947	1840	1840	1840	1840	0
325	20240909	155200	36991947	1840	1840	1840	1840	0
326	20240909	155100	36991947	1840	1840	1840	1840	0
327	20240909	155000	36991947	1840	1840	1840	1840	0
328	20240909	154900	36991947	1840	1840	1840	1840	0
329	20240909	154800	36991947	1840	1840	1840	1840	0
330	20240909	154700	36991947	1840	1840	1840	1840	0
331	20240909	154600	36991947	1840	1840	1840	1840	0
332	20240909	154500	36991947	1840	1840	1840	1840	5946
333	20240909	154400	36991947	1840	1840	1840	1840	0
334	20240909	154300	36991947	1840	1840	1840	1840	0
335	20240909	154200	36991947	1840	1840	1840	1840	0
336	20240909	154100	36991947	1840	1840	1840	1840	0
337	20240909	154000	36991947	1840	1840	1840	1840	0
338	20240909	153900	36991947	1840	1840	1840	1840	0
339	20240909	153800	36991947	1840	1840	1840	1840	0
340	20240909	153700	36991947	1840	1840	1840	1840	0
341	20240909	153600	36991947	1840	1840	1840	1840	0
342	20240909	153500	36991947	1840	1840	1840	1840	0
343	20240909	153400	36991947	1840	1840	1840	1840	0
344	20240909	153300	36991947	1840	1840	1840	1840	0
345	20240909	153200	36991947	1840	1840	1840	1840	0
346	20240909	153100	36991947	1840	1840	1840	1840	0
347	20240909	153000	36991947	1840	1840	1840	1840	5946
348	20240909	152900	26051307	1838	1838	1838	1838	0
349	20240909	152800	26051307	1838	1838	1838	1838	0
350	20240909	152700	26051307	1838	1838	1838	1838	0
351	20240909	152600	26051307	1838	1838	1838	1838	0
352	20240909	152500	26051307	1838	1838	1838	1838	0
353	20240909	152400	26051307	1838	1838	1838	1838	0
354	20240909	152300	26051307	1838	1838	1838	1838	0
355	20240909	152200	26051307	1838	1838	1838	1838	0
356	20240909	152100	26051307	1838	1838	1838	1838	0
357	20240909	152000	26051307	1838	1838	1838	1838	0
358	20240909	151900	26051307	1838	1838	1838	1838	0
359	20240909	151800	26051307	1838	1838	1838	1838	0
360	20240909	151700	26051307	1838	1838	1838	1838	0
361	20240909	151600	26051307	1838	1838	1838	1838	0
362	20240909	151500	26051307	1838	1838	1838	1838	0
363	20240909	151400	26051307	1838	1838	1838	1838	0
364	20240909	151300	26051307	1838	1838	1838	1838	0
365	20240909	151200	26051307	1838	1838	1838	1838	0
366	20240909	151100	26051307	1838	1838	1838	1838	0
367	20240909	151000	26051307	1838	1838	1838	1838	0
368	20240909	150900	26051307	1838	1838	1838	1838	0
369	20240909	150800	26051307	1838	1838	1838	1838	0
370	20240909	150700	26051307	1838	1838	1838	1838	1
371	20240909	150600	26049469	1819	1820	1820	1819	300
372	20240909	150500	25503664	1820	1820	1820	1820	135
373	20240909	150400	25257964	1818	1827	1827	1818	600
374	20240909	150300	24165978	1827	1827	1827	1827	339
375	20240909	150200	23546625	1844	1844	1844	1844	0
376	20240909	150100	23546625	1844	1842	1844	1842	100
377	20240909	150000	23362261	1828	1828	1828	1828	131
378	20240909	145900	23122793	1829	1829	1829	1829	0
379	20240909	145800	23122793	1829	1829	1829	1829	0
380	20240909	145700	23122793	1829	1832	1832	1829	4
381	20240909	145600	23115471	1840	1840	1840	1840	0
382	20240909	145500	23115471	1840	1840	1840	1840	0
383	20240909	145400	23115471	1840	1840	1840	1840	0
384	20240909	145300	23115471	1840	1840	1840	1840	746
385	20240909	145200	21742831	1840	1840	1840	1840	0
386	20240909	145100	21742831	1840	1840	1840	1840	0
387	20240909	145000	21742831	1840	1840	1840	1840	0
388	20240909	144900	21742831	1840	1840	1840	1840	0
389	20240909	144800	21742831	1840	1840	1840	1840	0
390	20240909	144700	21742831	1840	1840	1840	1840	0
391	20240909	144600	21742831	1840	1840	1840	1840	0
392	20240909	144500	21742831	1840	1840	1840	1840	0
393	20240909	144400	21742831	1840	1840	1840	1840	0
394	20240909	144300	21742831	1840	1840	1840	1840	0
395	20240909	144200	21742831	1840	1840	1840	1840	0
396	20240909	144100	21742831	1840	1840	1840	1840	0
397	20240909	144000	21742831	1840	1840	1840	1840	0
398	20240909	143900	21742831	1840	1840	1840	1840	100
399	20240909	143800	21558831	1849	1849	1849	1849	0
400	20240909	143700	21558831	1849	1849	1849	1849	0
401	20240909	143600	21558831	1849	1849	1849	1849	0
402	20240909	143500	21558831	1849	1849	1849	1849	0
403	20240909	143400	21558831	1849	1849	1849	1849	0
404	20240909	143300	21558831	1849	1849	1849	1849	0
405	20240909	143200	21558831	1849	1849	1849	1849	0
406	20240909	143100	21558831	1849	1849	1849	1849	0
407	20240909	143000	21558831	1849	1849	1849	1849	0
408	20240909	142900	21558831	1849	1849	1849	1849	0
409	20240909	142800	21558831	1849	1849	1849	1849	1
410	20240909	142700	21556982	1849	1845	1849	1845	53
411	20240909	142600	21459189	1849	1849	1849	1849	0
412	20240909	142500	21459189	1849	1849	1849	1849	0
413	20240909	142400	21459189	1849	1823	1849	1823	3
414	20240909	142300	21453668	1849	1838	1849	1838	6
415	20240909	142200	21442629	1822	1822	1822	1822	0
416	20240909	142100	21442629	1822	1822	1822	1822	0
417	20240909	142000	21442629	1822	1822	1822	1822	0
418	20240909	141900	21442629	1822	1822	1822	1822	0
419	20240909	141800	21442629	1822	1822	1822	1822	0
420	20240909	141700	21442629	1822	1822	1822	1822	0
421	20240909	141600	21442629	1822	1822	1822	1822	0
422	20240909	141500	21442629	1822	1822	1822	1822	0
423	20240909	141400	21442629	1822	1822	1822	1822	0
424	20240909	141300	21442629	1822	1823	1823	1822	39
425	20240909	141200	21371557	1818	1831	1831	1818	90
426	20240909	141100	21207602	1839	1839	1839	1839	0
427	20240909	141000	21207602	1839	1839	1839	1839	0
428	20240909	140900	21207602	1839	1839	1839	1839	0
429	20240909	140800	21207602	1839	1839	1839	1839	0
430	20240909	140700	21207602	1839	1839	1839	1839	0
431	20240909	140600	21207602	1839	1839	1839	1839	0
432	20240909	140500	21207602	1839	1839	1839	1839	0
433	20240909	140400	21207602	1839	1839	1839	1839	1
434	20240909	140300	21205763	1835	1835	1835	1835	140
435	20240909	140200	20948863	1842	1842	1842	1842	0
436	20240909	140100	20948863	1842	1842	1842	1842	0
437	20240909	140000	20948863	1842	1842	1842	1842	0
438	20240909	135900	20948863	1842	1842	1842	1842	0
439	20240909	135800	20948863	1842	1842	1842	1842	0
440	20240909	135700	20948863	1842	1842	1842	1842	0
441	20240909	135600	20948863	1842	1842	1842	1842	0
442	20240909	135500	20948863	1842	1842	1842	1842	0
443	20240909	135400	20948863	1842	1842	1842	1842	0
444	20240909	135300	20948863	1842	1842	1842	1842	0
445	20240909	135200	20948863	1842	1842	1842	1842	0
446	20240909	135100	20948863	1842	1842	1842	1842	0
447	20240909	135000	20948863	1842	1842	1842	1842	0
448	20240909	134900	20948863	1842	1842	1842	1842	0
449	20240909	134800	20948863	1842	1842	1842	1842	0
450	20240909	134700	20948863	1842	1842	1842	1842	0
451	20240909	134600	20948863	1842	1842	1842	1842	0
452	20240909	134500	20948863	1842	1842	1842	1842	0
453	20240909	134400	20948863	1842	1842	1842	1842	0
454	20240909	134300	20948863	1842	1842	1842	1842	1
455	20240909	134200	20947021	1861	1861	1861	1861	0
456	20240909	134100	20947021	1861	1861	1861	1861	0
457	20240909	134000	20947021	1861	1861	1861	1861	0
458	20240909	133900	20947021	1861	1861	1861	1861	0
459	20240909	133800	20947021	1861	1861	1861	1861	0
460	20240909	133700	20947021	1861	1861	1861	1861	0
461	20240909	133600	20947021	1861	1861	1861	1861	52
462	20240909	133500	20850249	1861	1861	1861	1861	4
463	20240909	133400	20842805	1861	1861	1861	1861	0
464	20240909	133300	20842805	1861	1861	1861	1861	0
465	20240909	133200	20842805	1861	1861	1861	1861	0
466	20240909	133100	20842805	1861	1861	1861	1861	0
467	20240909	133000	20842805	1861	1861	1861	1861	0
468	20240909	132900	20842805	1861	1861	1861	1861	1
469	20240909	132800	20840944	1842	1842	1842	1842	0
470	20240909	132700	20840944	1842	1842	1842	1842	0
471	20240909	132600	20840944	1842	1842	1842	1842	247
472	20240909	132500	20385970	1842	1842	1842	1842	245
473	20240909	132400	19934680	1861	1861	1861	1861	0
474	20240909	132300	19934680	1861	1861	1861	1861	0
475	20240909	132200	19934680	1861	1842	1861	1842	301
476	20240909	132100	19380219	1861	1861	1861	1861	0
477	20240909	132000	19380219	1861	1861	1861	1861	0
478	20240909	131900	19380219	1861	1861	1861	1861	0
479	20240909	131800	19380219	1861	1861	1861	1861	0
480	20240909	131700	19380219	1861	1861	1861	1861	0
481	20240909	131600	19380219	1861	1861	1861	1861	0
482	20240909	131500	19380219	1861	1861	1861	1861	0
483	20240909	131400	19380219	1861	1861	1861	1861	1
484	20240909	131300	19378358	1860	1860	1860	1860	0
485	20240909	131200	19378358	1860	1860	1860	1860	0
486	20240909	131100	19378358	1860	1860	1860	1860	0
487	20240909	131000	19378358	1860	1860	1860	1860	0
488	20240909	130900	19378358	1860	1860	1860	1860	0
489	20240909	130800	19378358	1860	1861	1861	1860	63
490	20240909	130700	19261121	1862	1862	1862	1862	0
491	20240909	130600	19261121	1862	1862	1862	1862	0
492	20240909	130500	19261121	1862	1862	1862	1862	0
493	20240909	130400	19261121	1862	1862	1862	1862	0
494	20240909	130300	19261121	1862	1862	1862	1862	0
495	20240909	130200	19261121	1862	1862	1862	1862	0
496	20240909	130100	19261121	1862	1862	1862	1862	0
497	20240909	130000	19261121	1862	1862	1862	1862	0
498	20240909	125900	19261121	1862	1862	1862	1862	0
499	20240909	125800	19261121	1862	1862	1862	1862	0
500	20240909	125700	19261121	1862	1862	1862	1862	0
501	20240909	125600	19261121	1862	1862	1862	1862	0
502	20240909	125500	19261121	1862	1862	1862	1862	0
503	20240909	125400	19261121	1862	1862	1862	1862	0
504	20240909	125300	19261121	1862	1862	1862	1862	0
505	20240909	125200	19261121	1862	1862	1862	1862	0
506	20240909	125100	19261121	1862	1862	1862	1862	0
507	20240909	125000	19261121	1862	1862	1862	1862	0
508	20240909	124900	19261121	1862	1862	1862	1862	0
509	20240909	124800	19261121	1862	1862	1862	1862	0
510	20240909	124700	19261121	1862	1862	1862	1862	0
511	20240909	124600	19261121	1862	1862	1862	1862	0
512	20240909	124500	19261121	1862	1862	1862	1862	0
513	20240909	124400	19261121	1862	1862	1862	1862	0
514	20240909	124300	19261121	1862	1862	1862	1862	0
515	20240909	124200	19261121	1862	1862	1862	1862	0
516	20240909	124100	19261121	1862	1862	1862	1862	0
517	20240909	124000	19261121	1862	1862	1862	1862	0
518	20240909	123900	19261121	1862	1862	1862	1862	0
519	20240909	123800	19261121	1862	1862	1862	1862	0
520	20240909	123700	19261121	1862	1862	1862	1862	0
521	20240909	123600	19261121	1862	1862	1862	1862	0
522	20240909	123500	19261121	1862	1862	1862	1862	0
523	20240909	123400	19261121	1862	1862	1862	1862	0
524	20240909	123300	19261121	1862	1862	1862	1862	0
525	20240909	123200	19261121	1862	1862	1862	1862	0
526	20240909	123100	19261121	1862	1862	1862	1862	0
527	20240909	123000	19261121	1862	1862	1862	1862	0
528	20240909	122900	19261121	1862	1862	1862	1862	0
529	20240909	122800	19261121	1862	1862	1862	1862	0
530	20240909	122700	19261121	1862	1862	1862	1862	0
531	20240909	122600	19261121	1862	1862	1862	1862	0
532	20240909	122500	19261121	1862	1862	1862	1862	0
533	20240909	122400	19261121	1862	1862	1862	1862	0
534	20240909	122300	19261121	1862	1862	1862	1862	0
535	20240909	122200	19261121	1862	1862	1862	1862	0
536	20240909	122100	19261121	1862	1862	1862	1862	0
537	20240909	122000	19261121	1862	1862	1862	1862	0
538	20240909	121900	19261121	1862	1862	1862	1862	0
539	20240909	121800	19261121	1862	1862	1862	1862	0
540	20240909	121700	19261121	1862	1862	1862	1862	0
541	20240909	121600	19261121	1862	1862	1862	1862	0
542	20240909	121500	19261121	1862	1862	1862	1862	0
543	20240909	121400	19261121	1862	1862	1862	1862	0
544	20240909	121300	19261121	1862	1862	1862	1862	0
545	20240909	121200	19261121	1862	1862	1862	1862	0
546	20240909	121100	19261121	1862	1862	1862	1862	0
547	20240909	121000	19261121	1862	1862	1862	1862	0
548	20240909	120900	19261121	1862	1862	1862	1862	0
549	20240909	120800	19261121	1862	1862	1862	1862	0
550	20240909	120700	19261121	1862	1862	1862	1862	0
551	20240909	120600	19261121	1862	1862	1862	1862	0
552	20240909	120500	19261121	1862	1862	1862	1862	0
553	20240909	120400	19261121	1862	1862	1862	1862	0
554	20240909	120300	19261121	1862	1862	1862	1862	0
555	20240909	120200	19261121	1862	1862	1862	1862	0
556	20240909	120100	19261121	1862	1862	1862	1862	0
557	20240909	120000	19261121	1862	1862	1862	1862	0
558	20240909	115900	19261121	1862	1862	1862	1862	0
559	20240909	115800	19261121	1862	1862	1862	1862	0
560	20240909	115700	19261121	1862	1862	1862	1862	0
561	20240909	115600	19261121	1862	1862	1862	1862	0
562	20240909	115500	19261121	1862	1862	1862	1862	0
563	20240909	115400	19261121	1862	1862	1862	1862	0
564	20240909	115300	19261121	1862	1862	1862	1862	0
565	20240909	115200	19261121	1862	1862	1862	1862	0
566	20240909	115100	19261121	1862	1862	1862	1862	0
567	20240909	115000	19261121	1862	1862	1862	1862	0
568	20240909	114900	19261121	1862	1862	1862	1862	0
569	20240909	114800	19261121	1862	1862	1862	1862	0
570	20240909	114700	19261121	1862	1862	1862	1862	20
571	20240909	114600	19223881	1863	1863	1863	1863	0
572	20240909	114500	19223881	1863	1863	1863	1863	0
573	20240909	114400	19223881	1863	1863	1863	1863	0
574	20240909	114300	19223881	1863	1863	1863	1863	0
575	20240909	114200	19223881	1863	1863	1863	1863	0
576	20240909	114100	19223881	1863	1863	1863	1863	0
577	20240909	114000	19223881	1863	1863	1863	1863	0
578	20240909	113900	19223881	1863	1863	1863	1863	0
579	20240909	113800	19223881	1863	1863	1863	1863	0
580	20240909	113700	19223881	1863	1863	1863	1863	0
581	20240909	113600	19223881	1863	1863	1863	1863	0
582	20240909	113500	19223881	1863	1863	1863	1863	0
583	20240909	113400	19223881	1863	1863	1863	1863	0
584	20240909	113300	19223881	1863	1863	1863	1863	0
585	20240909	113200	19223881	1863	1863	1863	1863	0
586	20240909	113100	19223881	1863	1863	1863	1863	0
587	20240909	113000	19223881	1863	1863	1863	1863	0
588	20240909	112900	19223881	1863	1863	1863	1863	0
589	20240909	112800	19223881	1863	1863	1863	1863	0
590	20240909	112700	19223881	1863	1863	1863	1863	0
591	20240909	112600	19223881	1863	1863	1863	1863	0
592	20240909	112500	19223881	1863	1863	1863	1863	0
593	20240909	112400	19223881	1863	1863	1863	1863	0
594	20240909	112300	19223881	1863	1863	1863	1863	0
595	20240909	112200	19223881	1863	1863	1863	1863	0
596	20240909	112100	19223881	1863	1863	1863	1863	0
597	20240909	112000	19223881	1863	1863	1863	1863	0
598	20240909	111900	19223881	1863	1863	1863	1863	0
599	20240909	111800	19223881	1863	1863	1863	1863	0
600	20240909	111700	19223881	1863	1863	1863	1863	0
601	20240909	111600	19223881	1863	1863	1863	1863	0
602	20240909	111500	19223881	1863	1863	1863	1863	0
603	20240909	111400	19223881	1863	1863	1863	1863	0
604	20240909	111300	19223881	1863	1862	1863	1862	2
605	20240909	111200	19220156	1863	1863	1863	1863	0
606	20240909	111100	19220156	1863	1863	1863	1863	0
607	20240909	111000	19220156	1863	1863	1864	1863	35
608	20240909	110900	19154948	1864	1861	1864	1861	12
609	20240909	110800	19132613	1862	1861	1862	1861	42
610	20240909	110700	19054450	1862	1862	1862	1862	110
611	20240909	110600	18849630	1864	1863	1864	1863	26
612	20240909	110500	18801191	1864	1849	1864	1849	301
613	20240909	110400	18241791	1852	1852	1852	1852	1
614	20240909	110300	18239939	1851	1851	1851	1851	0
615	20240909	110200	18239939	1851	1813	1851	1813	28
616	20240909	110100	18188154	1854	1852	1854	1852	86
617	20240909	110000	18028855	1855	1841	1855	1841	120
618	20240909	105900	17806909	1840	1840	1840	1840	0
619	20240909	105800	17806909	1840	1832	1840	1832	1329
620	20240909	105700	15370868	1833	1830	1833	1830	75
621	20240909	105600	15233578	1832	1806	1832	1806	2
622	20240909	105500	15229940	1833	1833	1833	1833	0
623	20240909	105400	15229940	1833	1830	1833	1830	182
624	20240909	105300	14896612	1829	1829	1829	1829	0
625	20240909	105200	14896612	1829	1828	1829	1828	97
626	20240909	105100	14719279	1832	1793	1832	1793	753
627	20240909	105000	13367785	1793	1793	1793	1793	0
628	20240909	104900	13367785	1793	1793	1793	1793	0
629	20240909	104800	13367785	1793	1793	1793	1793	0
630	20240909	104700	13367785	1793	1793	1793	1793	0
631	20240909	104600	13367785	1793	1793	1793	1793	0
632	20240909	104500	13367785	1793	1793	1793	1793	1
633	20240909	104400	13365992	1793	1793	1793	1793	1
634	20240909	104300	13364199	1785	1785	1785	1785	0
635	20240909	104200	13364199	1785	1785	1785	1785	0
636	20240909	104100	13364199	1785	1785	1785	1785	0
637	20240909	104000	13364199	1785	1786	1786	1785	76
638	20240909	103900	13228529	1793	1793	1793	1793	0
639	20240909	103800	13228529	1793	1793	1793	1793	0
640	20240909	103700	13228529	1793	1793	1793	1793	0
641	20240909	103600	13228529	1793	1793	1793	1793	0
642	20240909	103500	13228529	1793	1793	1793	1793	1
643	20240909	103400	13226736	1793	1793	1793	1793	0
644	20240909	103300	13226736	1793	1793	1793	1793	0
645	20240909	103200	13226736	1793	1793	1793	1793	0
646	20240909	103100	13226736	1793	1793	1793	1793	0
647	20240909	103000	13226736	1793	1793	1793	1793	1
648	20240909	102900	13224943	1783	1783	1783	1783	0
649	20240909	102800	13224943	1783	1783	1783	1783	0
650	20240909	102700	13224943	1783	1783	1783	1783	0
651	20240909	102600	13224943	1783	1783	1783	1783	0
652	20240909	102500	13224943	1783	1783	1783	1783	0
653	20240909	102400	13224943	1783	1783	1783	1783	0
654	20240909	102300	13224943	1783	1783	1783	1783	0
655	20240909	102200	13224943	1783	1783	1783	1783	0
656	20240909	102100	13224943	1783	1783	1783	1783	0
657	20240909	102000	13224943	1783	1783	1783	1783	78
658	20240909	101900	13085869	1793	1783	1793	1783	2
659	20240909	101800	13082293	1793	1793	1793	1793	0
660	20240909	101700	13082293	1793	1793	1793	1793	0
661	20240909	101600	13082293	1793	1783	1793	1783	2
662	20240909	101500	13078717	1782	1782	1782	1782	0
663	20240909	101400	13078717	1782	1782	1782	1782	0
664	20240909	101300	13078717	1782	1782	1782	1782	0
665	20240909	101200	13078717	1782	1782	1782	1782	0
666	20240909	101100	13078717	1782	1782	1782	1782	0
667	20240909	101000	13078717	1782	1782	1782	1782	0
668	20240909	100900	13078717	1782	1782	1782	1782	0
669	20240909	100800	13078717	1782	1782	1782	1782	0
670	20240909	100700	13078717	1782	1782	1782	1782	0
671	20240909	100600	13078717	1782	1782	1782	1782	0
672	20240909	100500	13078717	1782	1782	1782	1782	0
673	20240909	100400	13078717	1782	1793	1793	1782	41
674	20240909	100300	13005644	1782	1782	1782	1782	0
675	20240909	100200	13005644	1782	1782	1782	1782	0
676	20240909	100100	13005644	1782	1782	1782	1782	0
677	20240909	100000	13005644	1782	1794	1794	1782	51
678	20240909	095900	12914750	1799	1799	1799	1799	0
679	20240909	095800	12914750	1799	1799	1799	1799	0
680	20240909	095700	12914750	1799	1799	1799	1799	0
681	20240909	095600	12914750	1799	1799	1799	1799	0
682	20240909	095500	12914750	1799	1799	1799	1799	0
683	20240909	095400	12914750	1799	1799	1799	1799	0
684	20240909	095300	12914750	1799	1799	1799	1799	55
685	20240909	095200	12815805	1799	1799	1799	1799	0
686	20240909	095100	12815805	1799	1799	1799	1799	50
687	20240909	095000	12725855	1799	1799	1799	1799	0
688	20240909	094900	12725855	1799	1799	1799	1799	0
689	20240909	094800	12725855	1799	1799	1799	1799	0
690	20240909	094700	12725855	1799	1799	1799	1799	0
691	20240909	094600	12725855	1799	1799	1799	1799	0
692	20240909	094500	12725855	1799	1799	1799	1799	0
693	20240909	094400	12725855	1799	1799	1799	1799	10
694	20240909	094300	12707865	1800	1782	1800	1782	3
695	20240909	094200	12702501	1781	1781	1781	1781	0
696	20240909	094100	12702501	1781	1797	1797	1781	1899
697	20240909	094000	9317572	1797	1797	1797	1797	0
698	20240909	093900	9317572	1797	1797	1797	1797	2
699	20240909	093800	9313978	1796	1787	1796	1787	57
700	20240909	093700	9212101	1797	1797	1797	1797	182
701	20240909	093600	8885047	1797	1797	1797	1797	0
702	20240909	093500	8885047	1797	1797	1797	1797	0
703	20240909	093400	8885047	1797	1797	1797	1797	0
704	20240909	093300	8885047	1797	1797	1797	1797	3
705	20240909	093200	8879656	1797	1797	1797	1797	0
706	20240909	093100	8879656	1797	1797	1797	1797	0
707	20240909	093000	8879656	1797	1785	1797	1785	2
708	20240909	092900	8876074	1785	1794	1794	1785	614
709	20240909	092800	7774567	1794	1794	1794	1794	0
710	20240909	092700	7774567	1794	1794	1794	1794	0
711	20240909	092600	7774567	1794	1794	1794	1794	0
712	20240909	092500	7774567	1794	1794	1794	1794	1
713	20240909	092400	7772773	1795	1795	1795	1795	0
714	20240909	092300	7772773	1795	1795	1795	1795	0
715	20240909	092200	7772773	1795	1795	1795	1795	0
716	20240909	092100	7772773	1795	1795	1795	1795	0
717	20240909	092000	7772773	1795	1795	1795	1795	0
718	20240909	091900	7772773	1795	1795	1795	1795	0
719	20240909	091800	7772773	1795	1795	1795	1795	0
720	20240909	091700	7772773	1795	1790	1795	1790	224
721	20240909	091600	7370943	1795	1782	1795	1782	2
722	20240909	091500	7367366	1782	1782	1782	1782	0
723	20240909	091400	7367366	1782	1783	1783	1782	800
724	20240909	091300	5941732	1782	1782	1782	1782	0
725	20240909	091200	5941732	1782	1784	1784	1782	367
726	20240909	091100	5287520	1784	1784	1784	1784	0
727	20240909	091000	5287520	1784	1786	1786	1783	689
728	20240909	090900	4057640	1782	1782	1782	1782	0
729	20240909	090800	4057640	1782	1782	1782	1782	408
730	20240909	090700	3330584	1782	1782	1782	1782	0
731	20240909	090600	3330584	1782	1785	1787	1782	859
732	20240909	090500	1799127	1786	1797	1797	1786	602
733	20240909	090400	723213	1798	1805	1805	1798	92
734	20240909	090300	557430	1804	1808	1808	1804	5
735	20240909	090200	548400	1809	1811	1811	1809	216
736	20240909	090100	157437	1812	1815	1815	1812	4
737	20240909	090000	150183	1816	1833	1833	1816	82