KissMeData/362990/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211400	35245986	1799	1799	1799	1799	959
3	20240910	211300	35245986	1799	1799	1799	1799	0
4	20240910	211200	35245986	1799	1799	1799	1799	0
5	20240910	211100	35245986	1799	1799	1799	1799	0
6	20240910	211000	35245986	1799	1799	1799	1799	0
7	20240910	210900	35245986	1799	1799	1799	1799	0
8	20240910	210800	35245986	1799	1799	1799	1799	0
9	20240910	210700	35245986	1799	1799	1799	1799	0
10	20240910	210600	35245986	1799	1799	1799	1799	0
11	20240910	210500	35245986	1799	1799	1799	1799	0
12	20240910	210400	35245986	1799	1799	1799	1799	0
13	20240910	210300	35245986	1799	1799	1799	1799	0
14	20240910	210200	35245986	1799	1799	1799	1799	0
15	20240910	210100	35245986	1799	1799	1799	1799	0
16	20240910	210000	35245986	1799	1799	1799	1799	0
17	20240910	205900	35245986	1799	1799	1799	1799	0
18	20240910	205800	35245986	1799	1799	1799	1799	0
19	20240910	205700	35245986	1799	1799	1799	1799	0
20	20240910	205600	35245986	1799	1799	1799	1799	0
21	20240910	205500	35245986	1799	1799	1799	1799	0
22	20240910	205400	35245986	1799	1799	1799	1799	0
23	20240910	205300	35245986	1799	1799	1799	1799	0
24	20240910	205200	35245986	1799	1799	1799	1799	0
25	20240910	205100	35245986	1799	1799	1799	1799	0
26	20240910	205000	35245986	1799	1799	1799	1799	0
27	20240910	204900	35245986	1799	1799	1799	1799	0
28	20240910	204800	35245986	1799	1799	1799	1799	0
29	20240910	204700	35245986	1799	1799	1799	1799	0
30	20240910	204600	35245986	1799	1799	1799	1799	0
31	20240910	204500	35245986	1799	1799	1799	1799	0
32	20240910	204400	35245986	1799	1799	1799	1799	959
33	20240910	204300	35245986	1799	1799	1799	1799	0
34	20240910	204200	35245986	1799	1799	1799	1799	0
35	20240910	204100	35245986	1799	1799	1799	1799	0
36	20240910	204000	35245986	1799	1799	1799	1799	0
37	20240910	203900	35245986	1799	1799	1799	1799	0
38	20240910	203800	35245986	1799	1799	1799	1799	0
39	20240910	203700	35245986	1799	1799	1799	1799	0
40	20240910	203600	35245986	1799	1799	1799	1799	0
41	20240910	203500	35245986	1799	1799	1799	1799	0
42	20240910	203400	35245986	1799	1799	1799	1799	0
43	20240910	203300	35245986	1799	1799	1799	1799	0
44	20240910	203200	35245986	1799	1799	1799	1799	0
45	20240910	203100	35245986	1799	1799	1799	1799	0
46	20240910	203000	35245986	1799	1799	1799	1799	0
47	20240910	202900	35245986	1799	1799	1799	1799	0
48	20240910	202800	35245986	1799	1799	1799	1799	0
49	20240910	202700	35245986	1799	1799	1799	1799	0
50	20240910	202600	35245986	1799	1799	1799	1799	0
51	20240910	202500	35245986	1799	1799	1799	1799	0
52	20240910	202400	35245986	1799	1799	1799	1799	0
53	20240910	202300	35245986	1799	1799	1799	1799	0
54	20240910	202200	35245986	1799	1799	1799	1799	0
55	20240910	202100	35245986	1799	1799	1799	1799	0
56	20240910	202000	35245986	1799	1799	1799	1799	0
57	20240910	201900	35245986	1799	1799	1799	1799	0
58	20240910	201800	35245986	1799	1799	1799	1799	0
59	20240910	201700	35245986	1799	1799	1799	1799	0
60	20240910	201600	35245986	1799	1799	1799	1799	0
61	20240910	201500	35245986	1799	1799	1799	1799	0
62	20240910	201400	35245986	1799	1799	1799	1799	959
63	20240910	201300	35245986	1799	1799	1799	1799	0
64	20240910	201200	35245986	1799	1799	1799	1799	0
65	20240910	201100	35245986	1799	1799	1799	1799	0
66	20240910	201000	35245986	1799	1799	1799	1799	0
67	20240910	200900	35245986	1799	1799	1799	1799	0
68	20240910	200800	35245986	1799	1799	1799	1799	0
69	20240910	200700	35245986	1799	1799	1799	1799	0
70	20240910	200600	35245986	1799	1799	1799	1799	0
71	20240910	200500	35245986	1799	1799	1799	1799	0
72	20240910	200400	35245986	1799	1799	1799	1799	0
73	20240910	200300	35245986	1799	1799	1799	1799	0
74	20240910	200200	35245986	1799	1799	1799	1799	0
75	20240910	200100	35245986	1799	1799	1799	1799	0
76	20240910	200000	35245986	1799	1799	1799	1799	0
77	20240910	195900	35245986	1799	1799	1799	1799	0
78	20240910	195800	35245986	1799	1799	1799	1799	0
79	20240910	195700	35245986	1799	1799	1799	1799	0
80	20240910	195600	35245986	1799	1799	1799	1799	0
81	20240910	195500	35245986	1799	1799	1799	1799	0
82	20240910	195400	35245986	1799	1799	1799	1799	0
83	20240910	195300	35245986	1799	1799	1799	1799	0
84	20240910	195200	35245986	1799	1799	1799	1799	0
85	20240910	195100	35245986	1799	1799	1799	1799	0
86	20240910	195000	35245986	1799	1799	1799	1799	0
87	20240910	194900	35245986	1799	1799	1799	1799	0
88	20240910	194800	35245986	1799	1799	1799	1799	0
89	20240910	194700	35245986	1799	1799	1799	1799	0
90	20240910	194600	35245986	1799	1799	1799	1799	0
91	20240910	194500	35245986	1799	1799	1799	1799	0
92	20240910	194400	35245986	1799	1799	1799	1799	959
93	20240910	194300	35245986	1799	1799	1799	1799	0
94	20240910	194200	35245986	1799	1799	1799	1799	0
95	20240910	194100	35245986	1799	1799	1799	1799	0
96	20240910	194000	35245986	1799	1799	1799	1799	0
97	20240910	193900	35245986	1799	1799	1799	1799	0
98	20240910	193800	35245986	1799	1799	1799	1799	0
99	20240910	193700	35245986	1799	1799	1799	1799	0
100	20240910	193600	35245986	1799	1799	1799	1799	0
101	20240910	193500	35245986	1799	1799	1799	1799	0
102	20240910	193400	35245986	1799	1799	1799	1799	0
103	20240910	193300	35245986	1799	1799	1799	1799	0
104	20240910	193200	35245986	1799	1799	1799	1799	0
105	20240910	193100	35245986	1799	1799	1799	1799	0
106	20240910	193000	35245986	1799	1799	1799	1799	0
107	20240910	192900	35245986	1799	1799	1799	1799	0
108	20240910	192800	35245986	1799	1799	1799	1799	0
109	20240910	192700	35245986	1799	1799	1799	1799	0
110	20240910	192600	35245986	1799	1799	1799	1799	0
111	20240910	192500	35245986	1799	1799	1799	1799	0
112	20240910	192400	35245986	1799	1799	1799	1799	0
113	20240910	192300	35245986	1799	1799	1799	1799	0
114	20240910	192200	35245986	1799	1799	1799	1799	0
115	20240910	192100	35245986	1799	1799	1799	1799	0
116	20240910	192000	35245986	1799	1799	1799	1799	0
117	20240910	191900	35245986	1799	1799	1799	1799	0
118	20240910	191800	35245986	1799	1799	1799	1799	0
119	20240910	191700	35245986	1799	1799	1799	1799	0
120	20240910	191600	35245986	1799	1799	1799	1799	0
121	20240910	191500	35245986	1799	1799	1799	1799	0
122	20240910	191400	35245986	1799	1799	1799	1799	959
123	20240910	191300	35245986	1799	1799	1799	1799	0
124	20240910	191200	35245986	1799	1799	1799	1799	0
125	20240910	191100	35245986	1799	1799	1799	1799	0
126	20240910	191000	35245986	1799	1799	1799	1799	0
127	20240910	190900	35245986	1799	1799	1799	1799	0
128	20240910	190800	35245986	1799	1799	1799	1799	0
129	20240910	190700	35245986	1799	1799	1799	1799	0
130	20240910	190600	35245986	1799	1799	1799	1799	0
131	20240910	190500	35245986	1799	1799	1799	1799	0
132	20240910	190400	35245986	1799	1799	1799	1799	0
133	20240910	190300	35245986	1799	1799	1799	1799	0
134	20240910	190200	35245986	1799	1799	1799	1799	0
135	20240910	190100	35245986	1799	1799	1799	1799	0
136	20240910	190000	35245986	1799	1799	1799	1799	0
137	20240910	185900	35245986	1799	1799	1799	1799	0
138	20240910	185800	35245986	1799	1799	1799	1799	0
139	20240910	185700	35245986	1799	1799	1799	1799	0
140	20240910	185600	35245986	1799	1799	1799	1799	0
141	20240910	185500	35245986	1799	1799	1799	1799	0
142	20240910	185400	35245986	1799	1799	1799	1799	0
143	20240910	185300	35245986	1799	1799	1799	1799	0
144	20240910	185200	35245986	1799	1799	1799	1799	0
145	20240910	185100	35245986	1799	1799	1799	1799	0
146	20240910	185000	35245986	1799	1799	1799	1799	0
147	20240910	184900	35245986	1799	1799	1799	1799	0
148	20240910	184800	35245986	1799	1799	1799	1799	0
149	20240910	184700	35245986	1799	1799	1799	1799	0
150	20240910	184600	35245986	1799	1799	1799	1799	0
151	20240910	184500	35245986	1799	1799	1799	1799	0
152	20240910	184400	35245986	1799	1799	1799	1799	959
153	20240910	184300	35245986	1799	1799	1799	1799	0
154	20240910	184200	35245986	1799	1799	1799	1799	0
155	20240910	184100	35245986	1799	1799	1799	1799	0
156	20240910	184000	35245986	1799	1799	1799	1799	0
157	20240910	183900	35245986	1799	1799	1799	1799	0
158	20240910	183800	35245986	1799	1799	1799	1799	0
159	20240910	183700	35245986	1799	1799	1799	1799	0
160	20240910	183600	35245986	1799	1799	1799	1799	0
161	20240910	183500	35245986	1799	1799	1799	1799	0
162	20240910	183400	35245986	1799	1799	1799	1799	0
163	20240910	183300	35245986	1799	1799	1799	1799	0
164	20240910	183200	35245986	1799	1799	1799	1799	0
165	20240910	183100	35245986	1799	1799	1799	1799	0
166	20240910	183000	35245986	1799	1799	1799	1799	0
167	20240910	182900	35245986	1799	1799	1799	1799	0
168	20240910	182800	35245986	1799	1799	1799	1799	0
169	20240910	182700	35245986	1799	1799	1799	1799	0
170	20240910	182600	35245986	1799	1799	1799	1799	0
171	20240910	182500	35245986	1799	1799	1799	1799	0
172	20240910	182400	35245986	1799	1799	1799	1799	0
173	20240910	182300	35245986	1799	1799	1799	1799	0
174	20240910	182200	35245986	1799	1799	1799	1799	0
175	20240910	182100	35245986	1799	1799	1799	1799	0
176	20240910	182000	35245986	1799	1799	1799	1799	0
177	20240910	181900	35245986	1799	1799	1799	1799	0
178	20240910	181800	35245986	1799	1799	1799	1799	0
179	20240910	181700	35245986	1799	1799	1799	1799	0
180	20240910	181600	35245986	1799	1799	1799	1799	0
181	20240910	181500	35245986	1799	1799	1799	1799	0
182	20240910	181400	35245986	1799	1799	1799	1799	959
183	20240910	181300	35245986	1799	1799	1799	1799	0
184	20240910	181200	35245986	1799	1799	1799	1799	0
185	20240910	181100	35245986	1799	1799	1799	1799	0
186	20240910	181000	35245986	1799	1799	1799	1799	0
187	20240910	180900	35245986	1799	1799	1799	1799	0
188	20240910	180800	35245986	1799	1799	1799	1799	0
189	20240910	180700	35245986	1799	1799	1799	1799	0
190	20240910	180600	35245986	1799	1799	1799	1799	0
191	20240910	180500	35245986	1799	1799	1799	1799	0
192	20240910	180400	35245986	1799	1799	1799	1799	0
193	20240910	180300	35245986	1799	1799	1799	1799	0
194	20240910	180200	35245986	1799	1799	1799	1799	0
195	20240910	180100	35245986	1799	1799	1799	1799	0
196	20240910	180000	35245986	1799	1799	1799	1799	0
197	20240910	175900	35245986	1799	1799	1799	1799	0
198	20240910	175800	35245986	1799	1799	1799	1799	0
199	20240910	175700	35245986	1799	1799	1799	1799	0
200	20240910	175600	35245986	1799	1799	1799	1799	0
201	20240910	175500	35245986	1799	1799	1799	1799	0
202	20240910	175400	35245986	1799	1799	1799	1799	0
203	20240910	175300	35245986	1799	1799	1799	1799	0
204	20240910	175200	35245986	1799	1799	1799	1799	0
205	20240910	175100	35245986	1799	1799	1799	1799	0
206	20240910	175000	35245986	1799	1799	1799	1799	0
207	20240910	174900	35245986	1799	1799	1799	1799	0
208	20240910	174800	35245986	1799	1799	1799	1799	0
209	20240910	174700	35245986	1799	1799	1799	1799	0
210	20240910	174600	35245986	1799	1799	1799	1799	0
211	20240910	174500	35245986	1799	1799	1799	1799	0
212	20240910	174400	35245986	1799	1799	1799	1799	959
213	20240910	174300	35245986	1799	1799	1799	1799	0
214	20240910	174200	35245986	1799	1799	1799	1799	0
215	20240910	174100	35245986	1799	1799	1799	1799	0
216	20240910	174000	35245986	1799	1799	1799	1799	0
217	20240910	173900	35245986	1799	1799	1799	1799	0
218	20240910	173800	35245986	1799	1799	1799	1799	0
219	20240910	173700	35245986	1799	1799	1799	1799	0
220	20240910	173600	35245986	1799	1799	1799	1799	0
221	20240910	173500	35245986	1799	1799	1799	1799	0
222	20240910	173400	35245986	1799	1799	1799	1799	0
223	20240910	173300	35245986	1799	1799	1799	1799	0
224	20240910	173200	35245986	1799	1799	1799	1799	0
225	20240910	173100	35245986	1799	1799	1799	1799	0
226	20240910	173000	35245986	1799	1799	1799	1799	0
227	20240910	172900	35245986	1799	1799	1799	1799	0
228	20240910	172800	35245986	1799	1799	1799	1799	0
229	20240910	172700	35245986	1799	1799	1799	1799	0
230	20240910	172600	35245986	1799	1799	1799	1799	0
231	20240910	172500	35245986	1799	1799	1799	1799	0
232	20240910	172400	35245986	1799	1799	1799	1799	0
233	20240910	172300	35245986	1799	1799	1799	1799	0
234	20240910	172200	35245986	1799	1799	1799	1799	0
235	20240910	172100	35245986	1799	1799	1799	1799	0
236	20240910	172000	35245986	1799	1799	1799	1799	0
237	20240910	171900	35245986	1799	1799	1799	1799	0
238	20240910	171800	35245986	1799	1799	1799	1799	0
239	20240910	171700	35245986	1799	1799	1799	1799	0
240	20240910	171600	35245986	1799	1799	1799	1799	0
241	20240910	171500	35245986	1799	1799	1799	1799	0
242	20240910	171400	35245986	1799	1799	1799	1799	959
243	20240910	171300	35245986	1799	1799	1799	1799	0
244	20240910	171200	35245986	1799	1799	1799	1799	0
245	20240910	171100	35245986	1799	1799	1799	1799	0
246	20240910	171000	35245986	1799	1799	1799	1799	0
247	20240910	170900	35245986	1799	1799	1799	1799	0
248	20240910	170800	35245986	1799	1799	1799	1799	0
249	20240910	170700	35245986	1799	1799	1799	1799	0
250	20240910	170600	35245986	1799	1799	1799	1799	0
251	20240910	170500	35245986	1799	1799	1799	1799	0
252	20240910	170400	35245986	1799	1799	1799	1799	0
253	20240910	170300	35245986	1799	1799	1799	1799	0
254	20240910	170200	35245986	1799	1799	1799	1799	0
255	20240910	170100	35245986	1799	1799	1799	1799	0
256	20240910	170000	35245986	1799	1799	1799	1799	0
257	20240910	165900	35245986	1799	1799	1799	1799	0
258	20240910	165800	35245986	1799	1799	1799	1799	0
259	20240910	165700	35245986	1799	1799	1799	1799	0
260	20240910	165600	35245986	1799	1799	1799	1799	0
261	20240910	165500	35245986	1799	1799	1799	1799	0
262	20240910	165400	35245986	1799	1799	1799	1799	0
263	20240910	165300	35245986	1799	1799	1799	1799	0
264	20240910	165200	35245986	1799	1799	1799	1799	0
265	20240910	165100	35245986	1799	1799	1799	1799	0
266	20240910	165000	35245986	1799	1799	1799	1799	0
267	20240910	164900	35245986	1799	1799	1799	1799	0
268	20240910	164800	35245986	1799	1799	1799	1799	0
269	20240910	164700	35245986	1799	1799	1799	1799	0
270	20240910	164600	35245986	1799	1799	1799	1799	0
271	20240910	164500	35245986	1799	1799	1799	1799	0
272	20240910	164400	35245986	1799	1799	1799	1799	959
273	20240910	164300	35245986	1799	1799	1799	1799	0
274	20240910	164200	35245986	1799	1799	1799	1799	0
275	20240910	164100	35245986	1799	1799	1799	1799	0
276	20240910	164000	35245986	1799	1799	1799	1799	0
277	20240910	163900	35245986	1799	1799	1799	1799	0
278	20240910	163800	35245986	1799	1799	1799	1799	0
279	20240910	163700	35245986	1799	1799	1799	1799	0
280	20240910	163600	35245986	1799	1799	1799	1799	0
281	20240910	163500	35245986	1799	1799	1799	1799	0
282	20240910	163400	35245986	1799	1799	1799	1799	0
283	20240910	163300	35245986	1799	1799	1799	1799	0
284	20240910	163200	35245986	1799	1799	1799	1799	0
285	20240910	163100	35245986	1799	1799	1799	1799	0
286	20240910	163000	35245986	1799	1799	1799	1799	0
287	20240910	162900	35245986	1799	1799	1799	1799	0
288	20240910	162800	35245986	1799	1799	1799	1799	0
289	20240910	162700	35245986	1799	1799	1799	1799	0
290	20240910	162600	35245986	1799	1799	1799	1799	0
291	20240910	162500	35245986	1799	1799	1799	1799	0
292	20240910	162400	35245986	1799	1799	1799	1799	0
293	20240910	162300	35245986	1799	1799	1799	1799	0
294	20240910	162200	35245986	1799	1799	1799	1799	0
295	20240910	162100	35245986	1799	1799	1799	1799	0
296	20240910	162000	35245986	1799	1799	1799	1799	0
297	20240910	161900	35245986	1799	1799	1799	1799	0
298	20240910	161800	35245986	1799	1799	1799	1799	0
299	20240910	161700	35245986	1799	1799	1799	1799	0
300	20240910	161600	35245986	1799	1799	1799	1799	0
301	20240910	161500	35245986	1799	1799	1799	1799	0
302	20240910	161400	35245986	1799	1799	1799	1799	959
303	20240910	161300	35245986	1799	1799	1799	1799	0
304	20240910	161200	35245986	1799	1799	1799	1799	0
305	20240910	161100	35245986	1799	1799	1799	1799	0
306	20240910	161000	35245986	1799	1799	1799	1799	0
307	20240910	160900	35245986	1799	1799	1799	1799	0
308	20240910	160800	35245986	1799	1799	1799	1799	0
309	20240910	160700	35245986	1799	1799	1799	1799	0
310	20240910	160600	35245986	1799	1799	1799	1799	0
311	20240910	160500	35245986	1799	1799	1799	1799	0
312	20240910	160400	35245986	1799	1799	1799	1799	0
313	20240910	160300	35245986	1799	1799	1799	1799	0
314	20240910	160200	35245986	1799	1799	1799	1799	0
315	20240910	160100	35245986	1799	1799	1799	1799	0
316	20240910	160000	35245986	1799	1799	1799	1799	0
317	20240910	155900	35245986	1799	1799	1799	1799	0
318	20240910	155800	35245986	1799	1799	1799	1799	0
319	20240910	155700	35245986	1799	1799	1799	1799	0
320	20240910	155600	35245986	1799	1799	1799	1799	0
321	20240910	155500	35245986	1799	1799	1799	1799	0
322	20240910	155400	35245986	1799	1799	1799	1799	0
323	20240910	155300	35245986	1799	1799	1799	1799	0
324	20240910	155200	35245986	1799	1799	1799	1799	0
325	20240910	155100	35245986	1799	1799	1799	1799	0
326	20240910	155000	35245986	1799	1799	1799	1799	0
327	20240910	154900	35245986	1799	1799	1799	1799	0
328	20240910	154800	35245986	1799	1799	1799	1799	0
329	20240910	154700	35245986	1799	1799	1799	1799	0
330	20240910	154600	35245986	1799	1799	1799	1799	0
331	20240910	154500	35245986	1799	1799	1799	1799	0
332	20240910	154400	35245986	1799	1799	1799	1799	959
333	20240910	154300	35245986	1799	1799	1799	1799	0
334	20240910	154200	35245986	1799	1799	1799	1799	0
335	20240910	154100	35245986	1799	1799	1799	1799	0
336	20240910	154000	35245986	1799	1799	1799	1799	0
337	20240910	153900	35245986	1799	1799	1799	1799	0
338	20240910	153800	35245986	1799	1799	1799	1799	0
339	20240910	153700	35245986	1799	1799	1799	1799	0
340	20240910	153600	35245986	1799	1799	1799	1799	0
341	20240910	153500	35245986	1799	1799	1799	1799	0
342	20240910	153400	35245986	1799	1799	1799	1799	0
343	20240910	153300	35245986	1799	1799	1799	1799	0
344	20240910	153200	35245986	1799	1799	1799	1799	0
345	20240910	153100	35245986	1799	1799	1799	1799	0
346	20240910	153000	35245986	1799	1799	1799	1799	959
347	20240910	152900	33520745	1816	1816	1816	1816	0
348	20240910	152800	33520745	1816	1816	1816	1816	0
349	20240910	152700	33520745	1816	1816	1816	1816	0
350	20240910	152600	33520745	1816	1816	1816	1816	0
351	20240910	152500	33520745	1816	1816	1816	1816	0
352	20240910	152400	33520745	1816	1816	1816	1816	0
353	20240910	152300	33520745	1816	1816	1816	1816	0
354	20240910	152200	33520745	1816	1816	1816	1816	0
355	20240910	152100	33520745	1816	1816	1816	1816	0
356	20240910	152000	33520745	1816	1816	1816	1816	0
357	20240910	151900	33520745	1816	1816	1816	1816	0
358	20240910	151800	33520745	1816	1810	1816	1810	605
359	20240910	151700	32425689	1809	1810	1810	1809	19
360	20240910	151600	32391300	1828	1828	1828	1828	0
361	20240910	151500	32391300	1828	1828	1828	1828	0
362	20240910	151400	32391300	1828	1828	1828	1828	0
363	20240910	151300	32391300	1828	1828	1828	1828	0
364	20240910	151200	32391300	1828	1828	1828	1828	0
365	20240910	151100	32391300	1828	1828	1828	1828	0
366	20240910	151000	32391300	1828	1828	1828	1828	0
367	20240910	150900	32391300	1828	1828	1828	1828	0
368	20240910	150800	32391300	1828	1828	1828	1828	0
369	20240910	150700	32391300	1828	1828	1828	1828	0
370	20240910	150600	32391300	1828	1828	1828	1828	0
371	20240910	150500	32391300	1828	1827	1828	1827	11
372	20240910	150400	32371202	1828	1827	1828	1827	34
373	20240910	150300	32309080	1828	1819	1828	1819	66
374	20240910	150200	32188572	1816	1821	1821	1816	150
375	20240910	150100	31915555	1836	1836	1836	1836	0
376	20240910	150000	31915555	1836	1821	1836	1821	301
377	20240910	145900	31367419	1843	1843	1843	1843	0
378	20240910	145800	31367419	1843	1843	1843	1843	0
379	20240910	145700	31367419	1843	1843	1843	1843	1
380	20240910	145600	31365576	1846	1823	1846	1823	303
381	20240910	145500	30810342	1831	1831	1831	1831	0
382	20240910	145400	30810342	1831	1831	1831	1831	0
383	20240910	145300	30810342	1831	1831	1831	1831	0
384	20240910	145200	30810342	1831	1831	1831	1831	0
385	20240910	145100	30810342	1831	1831	1831	1831	0
386	20240910	145000	30810342	1831	1831	1831	1831	0
387	20240910	144900	30810342	1831	1831	1831	1831	0
388	20240910	144800	30810342	1831	1831	1831	1831	0
389	20240910	144700	30810342	1831	1831	1831	1831	0
390	20240910	144600	30810342	1831	1831	1831	1831	0
391	20240910	144500	30810342	1831	1831	1831	1831	0
392	20240910	144400	30810342	1831	1831	1831	1831	0
393	20240910	144300	30810342	1831	1831	1831	1831	0
394	20240910	144200	30810342	1831	1831	1831	1831	0
395	20240910	144100	30810342	1831	1831	1831	1831	0
396	20240910	144000	30810342	1831	1809	1831	1809	66
397	20240910	143900	30690926	1805	1805	1805	1805	1
398	20240910	143800	30689121	1809	1809	1809	1809	0
399	20240910	143700	30689121	1809	1809	1809	1809	0
400	20240910	143600	30689121	1809	1809	1809	1809	0
401	20240910	143500	30689121	1809	1809	1809	1809	0
402	20240910	143400	30689121	1809	1809	1809	1809	0
403	20240910	143300	30689121	1809	1809	1809	1809	0
404	20240910	143200	30689121	1809	1809	1809	1809	0
405	20240910	143100	30689121	1809	1809	1809	1809	0
406	20240910	143000	30689121	1809	1809	1809	1809	0
407	20240910	142900	30689121	1809	1809	1809	1809	0
408	20240910	142800	30689121	1809	1809	1809	1809	0
409	20240910	142700	30689121	1809	1809	1809	1809	0
410	20240910	142600	30689121	1809	1809	1809	1809	0
411	20240910	142500	30689121	1809	1809	1809	1809	0
412	20240910	142400	30689121	1809	1809	1809	1809	0
413	20240910	142300	30689121	1809	1809	1809	1809	0
414	20240910	142200	30689121	1809	1809	1809	1809	0
415	20240910	142100	30689121	1809	1809	1809	1809	0
416	20240910	142000	30689121	1809	1809	1809	1809	0
417	20240910	141900	30689121	1809	1809	1809	1809	0
418	20240910	141800	30689121	1809	1809	1809	1809	0
419	20240910	141700	30689121	1809	1809	1809	1809	0
420	20240910	141600	30689121	1809	1809	1809	1809	0
421	20240910	141500	30689121	1809	1809	1809	1809	0
422	20240910	141400	30689121	1809	1809	1809	1809	0
423	20240910	141300	30689121	1809	1809	1809	1809	0
424	20240910	141200	30689121	1809	1809	1809	1809	0
425	20240910	141100	30689121	1809	1809	1809	1809	0
426	20240910	141000	30689121	1809	1809	1809	1809	0
427	20240910	140900	30689121	1809	1809	1809	1809	0
428	20240910	140800	30689121	1809	1809	1809	1809	0
429	20240910	140700	30689121	1809	1809	1809	1809	0
430	20240910	140600	30689121	1809	1809	1809	1809	0
431	20240910	140500	30689121	1809	1809	1809	1809	0
432	20240910	140400	30689121	1809	1809	1809	1809	0
433	20240910	140300	30689121	1809	1809	1809	1809	0
434	20240910	140200	30689121	1809	1809	1809	1809	0
435	20240910	140100	30689121	1809	1809	1809	1809	0
436	20240910	140000	30689121	1809	1809	1809	1809	0
437	20240910	135900	30689121	1809	1809	1809	1809	1
438	20240910	135800	30687312	1809	1809	1809	1809	56
439	20240910	135700	30586008	1800	1800	1800	1800	0
440	20240910	135600	30586008	1800	1800	1800	1800	0
441	20240910	135500	30586008	1800	1800	1800	1800	0
442	20240910	135400	30586008	1800	1800	1800	1800	0
443	20240910	135300	30586008	1800	1800	1800	1800	0
444	20240910	135200	30586008	1800	1800	1800	1800	0
445	20240910	135100	30586008	1800	1800	1800	1800	0
446	20240910	135000	30586008	1800	1800	1800	1800	0
447	20240910	134900	30586008	1800	1800	1800	1800	200
448	20240910	134800	30226008	1799	1799	1799	1799	50
449	20240910	134700	30136058	1799	1799	1799	1799	200
450	20240910	134600	29776258	1799	1799	1799	1799	0
451	20240910	134500	29776258	1799	1800	1800	1799	417
452	20240910	134400	29025875	1800	1800	1800	1800	0
453	20240910	134300	29025875	1800	1800	1800	1800	202
454	20240910	134200	28662275	1800	1800	1800	1800	0
455	20240910	134100	28662275	1800	1800	1800	1800	0
456	20240910	134000	28662275	1800	1800	1800	1800	0
457	20240910	133900	28662275	1800	1800	1800	1800	0
458	20240910	133800	28662275	1800	1800	1800	1800	0
459	20240910	133700	28662275	1800	1800	1800	1800	0
460	20240910	133600	28662275	1800	1800	1800	1800	200
461	20240910	133500	28302275	1800	1800	1800	1800	0
462	20240910	133400	28302275	1800	1800	1800	1800	0
463	20240910	133300	28302275	1800	1800	1800	1800	200
464	20240910	133200	27942275	1800	1800	1800	1800	0
465	20240910	133100	27942275	1800	1800	1800	1800	0
466	20240910	133000	27942275	1800	1800	1800	1800	0
467	20240910	132900	27942275	1800	1800	1800	1800	0
468	20240910	132800	27942275	1800	1800	1800	1800	0
469	20240910	132700	27942275	1800	1800	1800	1800	0
470	20240910	132600	27942275	1800	1800	1800	1800	230
471	20240910	132500	27528275	1800	1800	1800	1800	150
472	20240910	132400	27258275	1800	1800	1800	1800	0
473	20240910	132300	27258275	1800	1800	1800	1800	0
474	20240910	132200	27258275	1800	1800	1800	1800	0
475	20240910	132100	27258275	1800	1800	1800	1800	0
476	20240910	132000	27258275	1800	1800	1800	1800	0
477	20240910	131900	27258275	1800	1800	1800	1800	0
478	20240910	131800	27258275	1800	1800	1800	1800	0
479	20240910	131700	27258275	1800	1800	1800	1800	0
480	20240910	131600	27258275	1800	1800	1800	1800	0
481	20240910	131500	27258275	1800	1800	1800	1800	0
482	20240910	131400	27258275	1800	1800	1800	1800	0
483	20240910	131300	27258275	1800	1800	1800	1800	0
484	20240910	131200	27258275	1800	1801	1801	1800	51
485	20240910	131100	27166469	1810	1810	1810	1810	0
486	20240910	131000	27166469	1810	1810	1810	1810	0
487	20240910	130900	27166469	1810	1810	1810	1810	0
488	20240910	130800	27166469	1810	1810	1810	1810	0
489	20240910	130700	27166469	1810	1810	1810	1810	0
490	20240910	130600	27166469	1810	1810	1810	1810	0
491	20240910	130500	27166469	1810	1810	1810	1810	0
492	20240910	130400	27166469	1810	1810	1810	1810	0
493	20240910	130300	27166469	1810	1810	1810	1810	251
494	20240910	130200	26712159	1800	1800	1800	1800	0
495	20240910	130100	26712159	1800	1800	1800	1800	0
496	20240910	130000	26712159	1800	1800	1800	1800	0
497	20240910	125900	26712159	1800	1800	1800	1800	0
498	20240910	125800	26712159	1800	1800	1800	1800	0
499	20240910	125700	26712159	1800	1800	1800	1800	0
500	20240910	125600	26712159	1800	1800	1800	1800	0
501	20240910	125500	26712159	1800	1802	1802	1800	949
502	20240910	125400	25003494	1801	1801	1801	1801	0
503	20240910	125300	25003494	1801	1801	1801	1801	0
504	20240910	125200	25003494	1801	1801	1801	1801	0
505	20240910	125100	25003494	1801	1801	1801	1801	0
506	20240910	125000	25003494	1801	1801	1801	1801	0
507	20240910	124900	25003494	1801	1801	1801	1801	0
508	20240910	124800	25003494	1801	1801	1801	1801	0
509	20240910	124700	25003494	1801	1801	1801	1801	0
510	20240910	124600	25003494	1801	1801	1801	1801	0
511	20240910	124500	25003494	1801	1801	1801	1801	0
512	20240910	124400	25003494	1801	1801	1801	1801	0
513	20240910	124300	25003494	1801	1801	1801	1801	0
514	20240910	124200	25003494	1801	1801	1801	1801	0
515	20240910	124100	25003494	1801	1801	1801	1801	0
516	20240910	124000	25003494	1801	1801	1801	1801	0
517	20240910	123900	25003494	1801	1801	1801	1801	0
518	20240910	123800	25003494	1801	1801	1801	1801	0
519	20240910	123700	25003494	1801	1801	1801	1801	0
520	20240910	123600	25003494	1801	1801	1801	1801	0
521	20240910	123500	25003494	1801	1801	1801	1801	0
522	20240910	123400	25003494	1801	1801	1801	1801	0
523	20240910	123300	25003494	1801	1801	1801	1801	0
524	20240910	123200	25003494	1801	1801	1801	1801	0
525	20240910	123100	25003494	1801	1801	1801	1801	0
526	20240910	123000	25003494	1801	1801	1801	1801	0
527	20240910	122900	25003494	1801	1801	1801	1801	0
528	20240910	122800	25003494	1801	1801	1801	1801	0
529	20240910	122700	25003494	1801	1801	1801	1801	0
530	20240910	122600	25003494	1801	1801	1801	1801	0
531	20240910	122500	25003494	1801	1802	1802	1801	400
532	20240910	122400	24282734	1820	1820	1820	1820	0
533	20240910	122300	24282734	1820	1820	1820	1820	0
534	20240910	122200	24282734	1820	1820	1820	1820	0
535	20240910	122100	24282734	1820	1820	1820	1820	0
536	20240910	122000	24282734	1820	1820	1820	1820	0
537	20240910	121900	24282734	1820	1820	1820	1820	0
538	20240910	121800	24282734	1820	1820	1820	1820	0
539	20240910	121700	24282734	1820	1820	1820	1820	0
540	20240910	121600	24282734	1820	1820	1820	1820	0
541	20240910	121500	24282734	1820	1820	1820	1820	0
542	20240910	121400	24282734	1820	1820	1820	1820	0
543	20240910	121300	24282734	1820	1820	1820	1820	0
544	20240910	121200	24282734	1820	1820	1820	1820	0
545	20240910	121100	24282734	1820	1820	1820	1820	0
546	20240910	121000	24282734	1820	1820	1820	1820	0
547	20240910	120900	24282734	1820	1820	1820	1820	0
548	20240910	120800	24282734	1820	1820	1820	1820	0
549	20240910	120700	24282734	1820	1819	1820	1819	3
550	20240910	120600	24277276	1800	1800	1800	1800	0
551	20240910	120500	24277276	1800	1800	1800	1800	0
552	20240910	120400	24277276	1800	1800	1800	1800	0
553	20240910	120300	24277276	1800	1800	1800	1800	0
554	20240910	120200	24277276	1800	1800	1800	1800	0
555	20240910	120100	24277276	1800	1800	1800	1800	0
556	20240910	120000	24277276	1800	1800	1800	1800	0
557	20240910	115900	24277276	1800	1800	1800	1800	0
558	20240910	115800	24277276	1800	1800	1800	1800	0
559	20240910	115700	24277276	1800	1800	1800	1800	400
560	20240910	115600	23557276	1800	1800	1800	1800	0
561	20240910	115500	23557276	1800	1800	1800	1800	0
562	20240910	115400	23557276	1800	1800	1800	1800	0
563	20240910	115300	23557276	1800	1800	1800	1800	0
564	20240910	115200	23557276	1800	1800	1800	1800	0
565	20240910	115100	23557276	1800	1800	1800	1800	1
566	20240910	115000	23555476	1801	1801	1801	1801	79
567	20240910	114900	23413197	1801	1803	1803	1801	921
568	20240910	114800	21754356	1801	1801	1801	1801	0
569	20240910	114700	21754356	1801	1801	1801	1801	0
570	20240910	114600	21754356	1801	1801	1801	1801	0
571	20240910	114500	21754356	1801	1801	1801	1801	0
572	20240910	114400	21754356	1801	1817	1817	1801	1194
573	20240910	114300	19596315	1817	1817	1817	1817	0
574	20240910	114200	19596315	1817	1817	1817	1817	0
575	20240910	114100	19596315	1817	1817	1817	1817	0
576	20240910	114000	19596315	1817	1817	1817	1817	0
577	20240910	113900	19596315	1817	1817	1817	1817	0
578	20240910	113800	19596315	1817	1817	1817	1817	0
579	20240910	113700	19596315	1817	1817	1817	1817	0
580	20240910	113600	19596315	1817	1817	1817	1817	0
581	20240910	113500	19596315	1817	1817	1817	1817	8
582	20240910	113400	19581779	1825	1825	1825	1825	0
583	20240910	113300	19581779	1825	1825	1825	1825	0
584	20240910	113200	19581779	1825	1825	1825	1825	0
585	20240910	113100	19581779	1825	1825	1825	1825	0
586	20240910	113000	19581779	1825	1825	1825	1825	0
587	20240910	112900	19581779	1825	1825	1825	1825	0
588	20240910	112800	19581779	1825	1825	1825	1825	0
589	20240910	112700	19581779	1825	1826	1826	1825	2
590	20240910	112600	19578128	1827	1827	1827	1827	0
591	20240910	112500	19578128	1827	1827	1827	1827	0
592	20240910	112400	19578128	1827	1827	1827	1827	0
593	20240910	112300	19578128	1827	1827	1827	1827	0
594	20240910	112200	19578128	1827	1827	1827	1827	0
595	20240910	112100	19578128	1827	1828	1828	1827	4
596	20240910	112000	19570818	1831	1831	1831	1831	0
597	20240910	111900	19570818	1831	1831	1831	1831	0
598	20240910	111800	19570818	1831	1831	1831	1831	0
599	20240910	111700	19570818	1831	1832	1832	1831	87
600	20240910	111600	19411512	1831	1831	1831	1831	0
601	20240910	111500	19411512	1831	1831	1831	1831	0
602	20240910	111400	19411512	1831	1831	1831	1831	0
603	20240910	111300	19411512	1831	1831	1831	1831	0
604	20240910	111200	19411512	1831	1831	1831	1831	0
605	20240910	111100	19411512	1831	1831	1831	1831	0
606	20240910	111000	19411512	1831	1831	1831	1831	0
607	20240910	110900	19411512	1831	1831	1831	1831	0
608	20240910	110800	19411512	1831	1831	1831	1831	0
609	20240910	110700	19411512	1831	1831	1831	1831	22
610	20240910	110600	19371230	1829	1829	1829	1829	0
611	20240910	110500	19371230	1829	1829	1829	1829	0
612	20240910	110400	19371230	1829	1830	1830	1829	2
613	20240910	110300	19367571	1845	1845	1845	1845	0
614	20240910	110200	19367571	1845	1845	1845	1845	0
615	20240910	110100	19367571	1845	1845	1845	1845	0
616	20240910	110000	19367571	1845	1845	1845	1845	0
617	20240910	105900	19367571	1845	1845	1845	1845	0
618	20240910	105800	19367571	1845	1845	1845	1845	0
619	20240910	105700	19367571	1845	1845	1845	1845	0
620	20240910	105600	19367571	1845	1845	1845	1845	0
621	20240910	105500	19367571	1845	1845	1845	1845	0
622	20240910	105400	19367571	1845	1845	1845	1845	0
623	20240910	105300	19367571	1845	1845	1845	1845	0
624	20240910	105200	19367571	1845	1845	1845	1845	0
625	20240910	105100	19367571	1845	1845	1845	1845	0
626	20240910	105000	19367571	1845	1845	1845	1845	0
627	20240910	104900	19367571	1845	1845	1845	1845	0
628	20240910	104800	19367571	1845	1844	1845	1844	103
629	20240910	104700	19177546	1845	1845	1845	1845	0
630	20240910	104600	19177546	1845	1845	1845	1845	0
631	20240910	104500	19177546	1845	1845	1845	1845	0
632	20240910	104400	19177546	1845	1845	1845	1845	0
633	20240910	104300	19177546	1845	1845	1845	1845	0
634	20240910	104200	19177546	1845	1845	1845	1845	0
635	20240910	104100	19177546	1845	1841	1845	1835	9
636	20240910	104000	19160990	1845	1845	1845	1845	10
637	20240910	103900	19142540	1844	1844	1844	1844	0
638	20240910	103800	19142540	1844	1838	1845	1838	12
639	20240910	103700	19120437	1837	1834	1837	1834	44
640	20240910	103600	19039701	1835	1835	1835	1835	0
641	20240910	103500	19039701	1835	1835	1835	1835	0
642	20240910	103400	19039701	1835	1835	1835	1835	0
643	20240910	103300	19039701	1835	1835	1835	1835	100
644	20240910	103200	18856201	1836	1827	1836	1827	50
645	20240910	103100	18764797	1826	1821	1826	1821	6
646	20240910	103000	18753856	1820	1820	1820	1820	0
647	20240910	102900	18753856	1820	1820	1820	1820	0
648	20240910	102800	18753856	1820	1820	1820	1820	0
649	20240910	102700	18753856	1820	1820	1820	1820	0
650	20240910	102600	18753856	1820	1820	1820	1820	0
651	20240910	102500	18753856	1820	1820	1820	1820	0
652	20240910	102400	18753856	1820	1820	1820	1820	0
653	20240910	102300	18753856	1820	1817	1820	1817	1027
654	20240910	102200	16884791	1810	1810	1810	1810	0
655	20240910	102100	16884791	1810	1810	1810	1810	0
656	20240910	102000	16884791	1810	1810	1810	1810	50
657	20240910	101900	16794291	1816	1816	1816	1816	0
658	20240910	101800	16794291	1816	1816	1816	1816	0
659	20240910	101700	16794291	1816	1816	1816	1816	0
660	20240910	101600	16794291	1816	1816	1816	1816	0
661	20240910	101500	16794291	1816	1816	1816	1816	55
662	20240910	101400	16694411	1816	1816	1816	1816	11
663	20240910	101300	16674435	1816	1816	1816	1816	0
664	20240910	101200	16674435	1816	1816	1816	1816	0
665	20240910	101100	16674435	1816	1816	1816	1816	0
666	20240910	101000	16674435	1816	1816	1816	1816	0
667	20240910	100900	16674435	1816	1816	1816	1816	0
668	20240910	100800	16674435	1816	1816	1816	1816	0
669	20240910	100700	16674435	1816	1816	1816	1816	0
670	20240910	100600	16674435	1816	1816	1816	1816	0
671	20240910	100500	16674435	1816	1816	1816	1816	0
672	20240910	100400	16674435	1816	1816	1816	1816	0
673	20240910	100300	16674435	1816	1816	1816	1816	1
674	20240910	100200	16672619	1808	1808	1808	1808	0
675	20240910	100100	16672619	1808	1809	1809	1808	1020
676	20240910	100000	14827602	1809	1809	1809	1809	0
677	20240910	095900	14827602	1809	1809	1809	1809	0
678	20240910	095800	14827602	1809	1809	1809	1809	0
679	20240910	095700	14827602	1809	1809	1809	1809	0
680	20240910	095600	14827602	1809	1809	1809	1809	0
681	20240910	095500	14827602	1809	1809	1809	1809	0
682	20240910	095400	14827602	1809	1809	1809	1809	0
683	20240910	095300	14827602	1809	1809	1809	1809	0
684	20240910	095200	14827602	1809	1809	1809	1809	429
685	20240910	095100	14051541	1810	1810	1810	1810	30
686	20240910	095000	13997241	1808	1808	1808	1808	0
687	20240910	094900	13997241	1808	1808	1808	1808	0
688	20240910	094800	13997241	1808	1808	1808	1808	0
689	20240910	094700	13997241	1808	1808	1808	1808	0
690	20240910	094600	13997241	1808	1808	1808	1808	0
691	20240910	094500	13997241	1808	1808	1808	1808	0
692	20240910	094400	13997241	1808	1808	1808	1808	0
693	20240910	094300	13997241	1808	1808	1808	1808	100
694	20240910	094200	13816441	1809	1809	1809	1809	0
695	20240910	094100	13816441	1809	1809	1809	1809	10
696	20240910	094000	13798351	1809	1809	1809	1809	2
697	20240910	093900	13794733	1806	1806	1806	1806	14
698	20240910	093800	13769449	1803	1803	1803	1803	0
699	20240910	093700	13769449	1803	1803	1803	1803	296
700	20240910	093600	13235761	1809	1809	1809	1809	0
701	20240910	093500	13235761	1809	1809	1809	1809	0
702	20240910	093400	13235761	1809	1809	1809	1809	1
703	20240910	093300	13233952	1797	1797	1797	1797	0
704	20240910	093200	13233952	1797	1797	1797	1797	0
705	20240910	093100	13233952	1797	1797	1797	1797	70
706	20240910	093000	13108162	1796	1804	1804	1796	388
707	20240910	092900	12410811	1812	1812	1812	1812	0
708	20240910	092800	12410811	1812	1812	1812	1812	1
709	20240910	092700	12408999	1812	1812	1812	1812	0
710	20240910	092600	12408999	1812	1812	1812	1812	0
711	20240910	092500	12408999	1812	1812	1812	1812	0
712	20240910	092400	12408999	1812	1812	1812	1812	10
713	20240910	092300	12390879	1800	1800	1800	1800	0
714	20240910	092200	12390879	1800	1800	1800	1800	1137
715	20240910	092100	10344279	1801	1801	1801	1801	0
716	20240910	092000	10344279	1801	1801	1801	1801	0
717	20240910	091900	10344279	1801	1801	1801	1801	17
718	20240910	091800	10313662	1801	1801	1801	1801	0
719	20240910	091700	10313662	1801	1801	1801	1801	1000
720	20240910	091600	8512662	1801	1801	1801	1801	0
721	20240910	091500	8512662	1801	1801	1801	1801	0
722	20240910	091400	8512662	1801	1801	1801	1801	2000
723	20240910	091300	4910662	1816	1802	1816	1801	592
724	20240910	091200	3842462	1802	1803	1803	1802	350
725	20240910	091100	3211606	1803	1814	1814	1803	118
726	20240910	091000	2998023	1819	1819	1819	1819	22
727	20240910	090900	2958005	1819	1847	1847	1819	2
728	20240910	090800	2954339	1830	1832	1832	1830	216
729	20240910	090700	2558830	1832	1833	1833	1832	2
730	20240910	090600	2555165	1834	1838	1838	1834	5
731	20240910	090500	2545985	1839	1840	1840	1839	4
732	20240910	090400	2538626	1840	1840	1840	1840	0
733	20240910	090300	2538626	1840	1849	1849	1840	1373
734	20240910	090200	11100	1850	1850	1850	1850	0
735	20240910	090100	11100	1850	1850	1850	1850	0
736	20240910	090000	11100	1850	1850	1850	1850	6