KissMeData/286750/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205600	108423627	1799	1799	1799	1799	2362
3	20240911	205500	108423627	1799	1799	1799	1799	0
4	20240911	205400	108423627	1799	1799	1799	1799	0
5	20240911	205300	108423627	1799	1799	1799	1799	0
6	20240911	205200	108423627	1799	1799	1799	1799	0
7	20240911	205100	108423627	1799	1799	1799	1799	0
8	20240911	205000	108423627	1799	1799	1799	1799	0
9	20240911	204900	108423627	1799	1799	1799	1799	0
10	20240911	204800	108423627	1799	1799	1799	1799	0
11	20240911	204700	108423627	1799	1799	1799	1799	0
12	20240911	204600	108423627	1799	1799	1799	1799	0
13	20240911	204500	108423627	1799	1799	1799	1799	0
14	20240911	204400	108423627	1799	1799	1799	1799	0
15	20240911	204300	108423627	1799	1799	1799	1799	0
16	20240911	204200	108423627	1799	1799	1799	1799	0
17	20240911	204100	108423627	1799	1799	1799	1799	0
18	20240911	204000	108423627	1799	1799	1799	1799	0
19	20240911	203900	108423627	1799	1799	1799	1799	0
20	20240911	203800	108423627	1799	1799	1799	1799	0
21	20240911	203700	108423627	1799	1799	1799	1799	0
22	20240911	203600	108423627	1799	1799	1799	1799	0
23	20240911	203500	108423627	1799	1799	1799	1799	0
24	20240911	203400	108423627	1799	1799	1799	1799	0
25	20240911	203300	108423627	1799	1799	1799	1799	0
26	20240911	203200	108423627	1799	1799	1799	1799	0
27	20240911	203100	108423627	1799	1799	1799	1799	0
28	20240911	203000	108423627	1799	1799	1799	1799	0
29	20240911	202900	108423627	1799	1799	1799	1799	0
30	20240911	202800	108423627	1799	1799	1799	1799	0
31	20240911	202700	108423627	1799	1799	1799	1799	0
32	20240911	202600	108423627	1799	1799	1799	1799	2362
33	20240911	202500	108423627	1799	1799	1799	1799	0
34	20240911	202400	108423627	1799	1799	1799	1799	0
35	20240911	202300	108423627	1799	1799	1799	1799	0
36	20240911	202200	108423627	1799	1799	1799	1799	0
37	20240911	202100	108423627	1799	1799	1799	1799	0
38	20240911	202000	108423627	1799	1799	1799	1799	0
39	20240911	201900	108423627	1799	1799	1799	1799	0
40	20240911	201800	108423627	1799	1799	1799	1799	0
41	20240911	201700	108423627	1799	1799	1799	1799	0
42	20240911	201600	108423627	1799	1799	1799	1799	0
43	20240911	201500	108423627	1799	1799	1799	1799	0
44	20240911	201400	108423627	1799	1799	1799	1799	0
45	20240911	201300	108423627	1799	1799	1799	1799	0
46	20240911	201200	108423627	1799	1799	1799	1799	0
47	20240911	201100	108423627	1799	1799	1799	1799	0
48	20240911	201000	108423627	1799	1799	1799	1799	0
49	20240911	200900	108423627	1799	1799	1799	1799	0
50	20240911	200800	108423627	1799	1799	1799	1799	0
51	20240911	200700	108423627	1799	1799	1799	1799	0
52	20240911	200600	108423627	1799	1799	1799	1799	0
53	20240911	200500	108423627	1799	1799	1799	1799	0
54	20240911	200400	108423627	1799	1799	1799	1799	0
55	20240911	200300	108423627	1799	1799	1799	1799	0
56	20240911	200200	108423627	1799	1799	1799	1799	0
57	20240911	200100	108423627	1799	1799	1799	1799	0
58	20240911	200000	108423627	1799	1799	1799	1799	0
59	20240911	195900	108423627	1799	1799	1799	1799	0
60	20240911	195800	108423627	1799	1799	1799	1799	0
61	20240911	195700	108423627	1799	1799	1799	1799	0
62	20240911	195600	108423627	1799	1799	1799	1799	2362
63	20240911	195500	108423627	1799	1799	1799	1799	0
64	20240911	195400	108423627	1799	1799	1799	1799	0
65	20240911	195300	108423627	1799	1799	1799	1799	0
66	20240911	195200	108423627	1799	1799	1799	1799	0
67	20240911	195100	108423627	1799	1799	1799	1799	0
68	20240911	195000	108423627	1799	1799	1799	1799	0
69	20240911	194900	108423627	1799	1799	1799	1799	0
70	20240911	194800	108423627	1799	1799	1799	1799	0
71	20240911	194700	108423627	1799	1799	1799	1799	0
72	20240911	194600	108423627	1799	1799	1799	1799	0
73	20240911	194500	108423627	1799	1799	1799	1799	0
74	20240911	194400	108423627	1799	1799	1799	1799	0
75	20240911	194300	108423627	1799	1799	1799	1799	0
76	20240911	194200	108423627	1799	1799	1799	1799	0
77	20240911	194100	108423627	1799	1799	1799	1799	0
78	20240911	194000	108423627	1799	1799	1799	1799	0
79	20240911	193900	108423627	1799	1799	1799	1799	0
80	20240911	193800	108423627	1799	1799	1799	1799	0
81	20240911	193700	108423627	1799	1799	1799	1799	0
82	20240911	193600	108423627	1799	1799	1799	1799	0
83	20240911	193500	108423627	1799	1799	1799	1799	0
84	20240911	193400	108423627	1799	1799	1799	1799	0
85	20240911	193300	108423627	1799	1799	1799	1799	0
86	20240911	193200	108423627	1799	1799	1799	1799	0
87	20240911	193100	108423627	1799	1799	1799	1799	0
88	20240911	193000	108423627	1799	1799	1799	1799	0
89	20240911	192900	108423627	1799	1799	1799	1799	0
90	20240911	192800	108423627	1799	1799	1799	1799	0
91	20240911	192700	108423627	1799	1799	1799	1799	0
92	20240911	192600	108423627	1799	1799	1799	1799	2362
93	20240911	192500	108423627	1799	1799	1799	1799	0
94	20240911	192400	108423627	1799	1799	1799	1799	0
95	20240911	192300	108423627	1799	1799	1799	1799	0
96	20240911	192200	108423627	1799	1799	1799	1799	0
97	20240911	192100	108423627	1799	1799	1799	1799	0
98	20240911	192000	108423627	1799	1799	1799	1799	0
99	20240911	191900	108423627	1799	1799	1799	1799	0
100	20240911	191800	108423627	1799	1799	1799	1799	0
101	20240911	191700	108423627	1799	1799	1799	1799	0
102	20240911	191600	108423627	1799	1799	1799	1799	0
103	20240911	191500	108423627	1799	1799	1799	1799	0
104	20240911	191400	108423627	1799	1799	1799	1799	0
105	20240911	191300	108423627	1799	1799	1799	1799	0
106	20240911	191200	108423627	1799	1799	1799	1799	0
107	20240911	191100	108423627	1799	1799	1799	1799	0
108	20240911	191000	108423627	1799	1799	1799	1799	0
109	20240911	190900	108423627	1799	1799	1799	1799	0
110	20240911	190800	108423627	1799	1799	1799	1799	0
111	20240911	190700	108423627	1799	1799	1799	1799	0
112	20240911	190600	108423627	1799	1799	1799	1799	0
113	20240911	190500	108423627	1799	1799	1799	1799	0
114	20240911	190400	108423627	1799	1799	1799	1799	0
115	20240911	190300	108423627	1799	1799	1799	1799	0
116	20240911	190200	108423627	1799	1799	1799	1799	0
117	20240911	190100	108423627	1799	1799	1799	1799	0
118	20240911	190000	108423627	1799	1799	1799	1799	0
119	20240911	185900	108423627	1799	1799	1799	1799	0
120	20240911	185800	108423627	1799	1799	1799	1799	0
121	20240911	185700	108423627	1799	1799	1799	1799	0
122	20240911	185600	108423627	1799	1799	1799	1799	2362
123	20240911	185500	108423627	1799	1799	1799	1799	0
124	20240911	185400	108423627	1799	1799	1799	1799	0
125	20240911	185300	108423627	1799	1799	1799	1799	0
126	20240911	185200	108423627	1799	1799	1799	1799	0
127	20240911	185100	108423627	1799	1799	1799	1799	0
128	20240911	185000	108423627	1799	1799	1799	1799	0
129	20240911	184900	108423627	1799	1799	1799	1799	0
130	20240911	184800	108423627	1799	1799	1799	1799	0
131	20240911	184700	108423627	1799	1799	1799	1799	0
132	20240911	184600	108423627	1799	1799	1799	1799	0
133	20240911	184500	108423627	1799	1799	1799	1799	0
134	20240911	184400	108423627	1799	1799	1799	1799	0
135	20240911	184300	108423627	1799	1799	1799	1799	0
136	20240911	184200	108423627	1799	1799	1799	1799	0
137	20240911	184100	108423627	1799	1799	1799	1799	0
138	20240911	184000	108423627	1799	1799	1799	1799	0
139	20240911	183900	108423627	1799	1799	1799	1799	0
140	20240911	183800	108423627	1799	1799	1799	1799	0
141	20240911	183700	108423627	1799	1799	1799	1799	0
142	20240911	183600	108423627	1799	1799	1799	1799	0
143	20240911	183500	108423627	1799	1799	1799	1799	0
144	20240911	183400	108423627	1799	1799	1799	1799	0
145	20240911	183300	108423627	1799	1799	1799	1799	0
146	20240911	183200	108423627	1799	1799	1799	1799	0
147	20240911	183100	108423627	1799	1799	1799	1799	0
148	20240911	183000	108423627	1799	1799	1799	1799	0
149	20240911	182900	108423627	1799	1799	1799	1799	0
150	20240911	182800	108423627	1799	1799	1799	1799	0
151	20240911	182700	108423627	1799	1799	1799	1799	0
152	20240911	182600	108423627	1799	1799	1799	1799	2362
153	20240911	182500	108423627	1799	1799	1799	1799	0
154	20240911	182400	108423627	1799	1799	1799	1799	0
155	20240911	182300	108423627	1799	1799	1799	1799	0
156	20240911	182200	108423627	1799	1799	1799	1799	0
157	20240911	182100	108423627	1799	1799	1799	1799	0
158	20240911	182000	108423627	1799	1799	1799	1799	0
159	20240911	181900	108423627	1799	1799	1799	1799	0
160	20240911	181800	108423627	1799	1799	1799	1799	0
161	20240911	181700	108423627	1799	1799	1799	1799	0
162	20240911	181600	108423627	1799	1799	1799	1799	0
163	20240911	181500	108423627	1799	1799	1799	1799	0
164	20240911	181400	108423627	1799	1799	1799	1799	0
165	20240911	181300	108423627	1799	1799	1799	1799	0
166	20240911	181200	108423627	1799	1799	1799	1799	0
167	20240911	181100	108423627	1799	1799	1799	1799	0
168	20240911	181000	108423627	1799	1799	1799	1799	0
169	20240911	180900	108423627	1799	1799	1799	1799	0
170	20240911	180800	108423627	1799	1799	1799	1799	0
171	20240911	180700	108423627	1799	1799	1799	1799	0
172	20240911	180600	108423627	1799	1799	1799	1799	0
173	20240911	180500	108423627	1799	1799	1799	1799	0
174	20240911	180400	108423627	1799	1799	1799	1799	0
175	20240911	180300	108423627	1799	1799	1799	1799	0
176	20240911	180200	108423627	1799	1799	1799	1799	0
177	20240911	180100	108423627	1799	1799	1799	1799	0
178	20240911	180000	108423627	1799	1799	1799	1799	0
179	20240911	175900	108423627	1799	1799	1799	1799	0
180	20240911	175800	108423627	1799	1799	1799	1799	0
181	20240911	175700	108423627	1799	1799	1799	1799	0
182	20240911	175600	108423627	1799	1799	1799	1799	2362
183	20240911	175500	108423627	1799	1799	1799	1799	0
184	20240911	175400	108423627	1799	1799	1799	1799	0
185	20240911	175300	108423627	1799	1799	1799	1799	0
186	20240911	175200	108423627	1799	1799	1799	1799	0
187	20240911	175100	108423627	1799	1799	1799	1799	0
188	20240911	175000	108423627	1799	1799	1799	1799	0
189	20240911	174900	108423627	1799	1799	1799	1799	0
190	20240911	174800	108423627	1799	1799	1799	1799	0
191	20240911	174700	108423627	1799	1799	1799	1799	0
192	20240911	174600	108423627	1799	1799	1799	1799	0
193	20240911	174500	108423627	1799	1799	1799	1799	0
194	20240911	174400	108423627	1799	1799	1799	1799	0
195	20240911	174300	108423627	1799	1799	1799	1799	0
196	20240911	174200	108423627	1799	1799	1799	1799	0
197	20240911	174100	108423627	1799	1799	1799	1799	0
198	20240911	174000	108423627	1799	1799	1799	1799	0
199	20240911	173900	108423627	1799	1799	1799	1799	0
200	20240911	173800	108423627	1799	1799	1799	1799	0
201	20240911	173700	108423627	1799	1799	1799	1799	0
202	20240911	173600	108423627	1799	1799	1799	1799	0
203	20240911	173500	108423627	1799	1799	1799	1799	0
204	20240911	173400	108423627	1799	1799	1799	1799	0
205	20240911	173300	108423627	1799	1799	1799	1799	0
206	20240911	173200	108423627	1799	1799	1799	1799	0
207	20240911	173100	108423627	1799	1799	1799	1799	0
208	20240911	173000	108423627	1799	1799	1799	1799	0
209	20240911	172900	108423627	1799	1799	1799	1799	0
210	20240911	172800	108423627	1799	1799	1799	1799	0
211	20240911	172700	108423627	1799	1799	1799	1799	0
212	20240911	172600	108423627	1799	1799	1799	1799	2362
213	20240911	172500	108423627	1799	1799	1799	1799	0
214	20240911	172400	108423627	1799	1799	1799	1799	0
215	20240911	172300	108423627	1799	1799	1799	1799	0
216	20240911	172200	108423627	1799	1799	1799	1799	0
217	20240911	172100	108423627	1799	1799	1799	1799	0
218	20240911	172000	108423627	1799	1799	1799	1799	0
219	20240911	171900	108423627	1799	1799	1799	1799	0
220	20240911	171800	108423627	1799	1799	1799	1799	0
221	20240911	171700	108423627	1799	1799	1799	1799	0
222	20240911	171600	108423627	1799	1799	1799	1799	0
223	20240911	171500	108423627	1799	1799	1799	1799	0
224	20240911	171400	108423627	1799	1799	1799	1799	0
225	20240911	171300	108423627	1799	1799	1799	1799	0
226	20240911	171200	108423627	1799	1799	1799	1799	0
227	20240911	171100	108423627	1799	1799	1799	1799	0
228	20240911	171000	108423627	1799	1799	1799	1799	0
229	20240911	170900	108423627	1799	1799	1799	1799	0
230	20240911	170800	108423627	1799	1799	1799	1799	0
231	20240911	170700	108423627	1799	1799	1799	1799	0
232	20240911	170600	108423627	1799	1799	1799	1799	0
233	20240911	170500	108423627	1799	1799	1799	1799	0
234	20240911	170400	108423627	1799	1799	1799	1799	0
235	20240911	170300	108423627	1799	1799	1799	1799	0
236	20240911	170200	108423627	1799	1799	1799	1799	0
237	20240911	170100	108423627	1799	1799	1799	1799	0
238	20240911	170000	108423627	1799	1799	1799	1799	0
239	20240911	165900	108423627	1799	1799	1799	1799	0
240	20240911	165800	108423627	1799	1799	1799	1799	0
241	20240911	165700	108423627	1799	1799	1799	1799	0
242	20240911	165600	108423627	1799	1799	1799	1799	2362
243	20240911	165500	108423627	1799	1799	1799	1799	0
244	20240911	165400	108423627	1799	1799	1799	1799	0
245	20240911	165300	108423627	1799	1799	1799	1799	0
246	20240911	165200	108423627	1799	1799	1799	1799	0
247	20240911	165100	108423627	1799	1799	1799	1799	0
248	20240911	165000	108423627	1799	1799	1799	1799	0
249	20240911	164900	108423627	1799	1799	1799	1799	0
250	20240911	164800	108423627	1799	1799	1799	1799	0
251	20240911	164700	108423627	1799	1799	1799	1799	0
252	20240911	164600	108423627	1799	1799	1799	1799	0
253	20240911	164500	108423627	1799	1799	1799	1799	0
254	20240911	164400	108423627	1799	1799	1799	1799	0
255	20240911	164300	108423627	1799	1799	1799	1799	0
256	20240911	164200	108423627	1799	1799	1799	1799	0
257	20240911	164100	108423627	1799	1799	1799	1799	0
258	20240911	164000	108423627	1799	1799	1799	1799	0
259	20240911	163900	108423627	1799	1799	1799	1799	0
260	20240911	163800	108423627	1799	1799	1799	1799	0
261	20240911	163700	108423627	1799	1799	1799	1799	0
262	20240911	163600	108423627	1799	1799	1799	1799	0
263	20240911	163500	108423627	1799	1799	1799	1799	0
264	20240911	163400	108423627	1799	1799	1799	1799	0
265	20240911	163300	108423627	1799	1799	1799	1799	0
266	20240911	163200	108423627	1799	1799	1799	1799	0
267	20240911	163100	108423627	1799	1799	1799	1799	0
268	20240911	163000	108423627	1799	1799	1799	1799	0
269	20240911	162900	108423627	1799	1799	1799	1799	0
270	20240911	162800	108423627	1799	1799	1799	1799	0
271	20240911	162700	108423627	1799	1799	1799	1799	0
272	20240911	162600	108423627	1799	1799	1799	1799	2362
273	20240911	162500	108423627	1799	1799	1799	1799	0
274	20240911	162400	108423627	1799	1799	1799	1799	0
275	20240911	162300	108423627	1799	1799	1799	1799	0
276	20240911	162200	108423627	1799	1799	1799	1799	0
277	20240911	162100	108423627	1799	1799	1799	1799	0
278	20240911	162000	108423627	1799	1799	1799	1799	0
279	20240911	161900	108423627	1799	1799	1799	1799	0
280	20240911	161800	108423627	1799	1799	1799	1799	0
281	20240911	161700	108423627	1799	1799	1799	1799	0
282	20240911	161600	108423627	1799	1799	1799	1799	0
283	20240911	161500	108423627	1799	1799	1799	1799	0
284	20240911	161400	108423627	1799	1799	1799	1799	0
285	20240911	161300	108423627	1799	1799	1799	1799	0
286	20240911	161200	108423627	1799	1799	1799	1799	0
287	20240911	161100	108423627	1799	1799	1799	1799	0
288	20240911	161000	108423627	1799	1799	1799	1799	0
289	20240911	160900	108423627	1799	1799	1799	1799	0
290	20240911	160800	108423627	1799	1799	1799	1799	0
291	20240911	160700	108423627	1799	1799	1799	1799	0
292	20240911	160600	108423627	1799	1799	1799	1799	0
293	20240911	160500	108423627	1799	1799	1799	1799	0
294	20240911	160400	108423627	1799	1799	1799	1799	0
295	20240911	160300	108423627	1799	1799	1799	1799	0
296	20240911	160200	108423627	1799	1799	1799	1799	0
297	20240911	160100	108423627	1799	1799	1799	1799	0
298	20240911	160000	108423627	1799	1799	1799	1799	0
299	20240911	155900	108423627	1799	1799	1799	1799	0
300	20240911	155800	108423627	1799	1799	1799	1799	0
301	20240911	155700	108423627	1799	1799	1799	1799	0
302	20240911	155600	108423627	1799	1799	1799	1799	2362
303	20240911	155500	108423627	1799	1799	1799	1799	0
304	20240911	155400	108423627	1799	1799	1799	1799	0
305	20240911	155300	108423627	1799	1799	1799	1799	0
306	20240911	155200	108423627	1799	1799	1799	1799	0
307	20240911	155100	108423627	1799	1799	1799	1799	0
308	20240911	155000	108423627	1799	1799	1799	1799	0
309	20240911	154900	108423627	1799	1799	1799	1799	0
310	20240911	154800	108423627	1799	1799	1799	1799	0
311	20240911	154700	108423627	1799	1799	1799	1799	0
312	20240911	154600	108423627	1799	1799	1799	1799	0
313	20240911	154500	108423627	1799	1799	1799	1799	0
314	20240911	154400	108423627	1799	1799	1799	1799	0
315	20240911	154300	108423627	1799	1799	1799	1799	0
316	20240911	154200	108423627	1799	1799	1799	1799	0
317	20240911	154100	108423627	1799	1799	1799	1799	0
318	20240911	154000	108423627	1799	1799	1799	1799	0
319	20240911	153900	108423627	1799	1799	1799	1799	0
320	20240911	153800	108423627	1799	1799	1799	1799	0
321	20240911	153700	108423627	1799	1799	1799	1799	0
322	20240911	153600	108423627	1799	1799	1799	1799	0
323	20240911	153500	108423627	1799	1799	1799	1799	0
324	20240911	153400	108423627	1799	1799	1799	1799	0
325	20240911	153300	108423627	1799	1799	1799	1799	0
326	20240911	153200	108423627	1799	1799	1799	1799	0
327	20240911	153100	108423627	1799	1799	1799	1799	0
328	20240911	153000	108423627	1799	1799	1799	1799	2362
329	20240911	152900	104174389	1799	1799	1799	1799	0
330	20240911	152800	104174389	1799	1799	1799	1799	0
331	20240911	152700	104174389	1799	1799	1799	1799	0
332	20240911	152600	104174389	1799	1799	1799	1799	0
333	20240911	152500	104174389	1799	1799	1799	1799	0
334	20240911	152400	104174389	1799	1799	1799	1799	0
335	20240911	152300	104174389	1799	1799	1799	1799	0
336	20240911	152200	104174389	1799	1799	1799	1799	0
337	20240911	152100	104174389	1799	1799	1799	1799	0
338	20240911	152000	104174389	1799	1799	1799	1799	0
339	20240911	151900	104174389	1799	1792	1799	1792	531
340	20240911	151800	103221612	1796	1796	1796	1796	150
341	20240911	151700	102952212	1798	1798	1798	1798	0
342	20240911	151600	102952212	1798	1798	1798	1798	0
343	20240911	151500	102952212	1798	1798	1798	1798	100
344	20240911	151400	102772412	1799	1799	1799	1799	0
345	20240911	151300	102772412	1799	1799	1799	1799	0
346	20240911	151200	102772412	1799	1799	1799	1799	0
347	20240911	151100	102772412	1799	1799	1799	1799	0
348	20240911	151000	102772412	1799	1799	1799	1799	0
349	20240911	150900	102772412	1799	1799	1799	1799	0
350	20240911	150800	102772412	1799	1799	1799	1799	0
351	20240911	150700	102772412	1799	1799	1799	1799	10
352	20240911	150600	102754422	1800	1800	1800	1800	0
353	20240911	150500	102754422	1800	1800	1800	1800	0
354	20240911	150400	102754422	1800	1800	1800	1800	0
355	20240911	150300	102754422	1800	1800	1800	1800	0
356	20240911	150200	102754422	1800	1800	1800	1800	0
357	20240911	150100	102754422	1800	1800	1800	1800	0
358	20240911	150000	102754422	1800	1800	1800	1800	0
359	20240911	145900	102754422	1800	1794	1800	1794	5050
360	20240911	145800	93666755	1787	1787	1787	1787	441
361	20240911	145700	92878688	1794	1794	1794	1794	0
362	20240911	145600	92878688	1794	1794	1794	1794	0
363	20240911	145500	92878688	1794	1794	1794	1794	0
364	20240911	145400	92878688	1794	1794	1794	1794	0
365	20240911	145300	92878688	1794	1794	1794	1794	0
366	20240911	145200	92878688	1794	1794	1794	1794	0
367	20240911	145100	92878688	1794	1794	1794	1794	0
368	20240911	145000	92878688	1794	1794	1794	1794	0
369	20240911	144900	92878688	1794	1794	1794	1794	0
370	20240911	144800	92878688	1794	1794	1794	1794	1
371	20240911	144700	92876894	1796	1796	1796	1796	0
372	20240911	144600	92876894	1796	1796	1796	1796	0
373	20240911	144500	92876894	1796	1796	1796	1796	0
374	20240911	144400	92876894	1796	1796	1796	1796	0
375	20240911	144300	92876894	1796	1796	1796	1796	0
376	20240911	144200	92876894	1796	1796	1796	1796	0
377	20240911	144100	92876894	1796	1796	1796	1796	0
378	20240911	144000	92876894	1796	1789	1796	1788	2432
379	20240911	143900	88528467	1788	1788	1788	1788	0
380	20240911	143800	88528467	1788	1788	1788	1788	0
381	20240911	143700	88528467	1788	1788	1788	1788	0
382	20240911	143600	88528467	1788	1788	1788	1788	0
383	20240911	143500	88528467	1788	1788	1788	1788	0
384	20240911	143400	88528467	1788	1788	1788	1788	0
385	20240911	143300	88528467	1788	1788	1788	1788	0
386	20240911	143200	88528467	1788	1788	1788	1788	0
387	20240911	143100	88528467	1788	1789	1789	1788	1000
388	20240911	143000	86740342	1796	1796	1796	1796	34
389	20240911	142900	86679278	1798	1798	1798	1798	0
390	20240911	142800	86679278	1798	1798	1798	1798	0
391	20240911	142700	86679278	1798	1798	1798	1798	0
392	20240911	142600	86679278	1798	1798	1798	1798	0
393	20240911	142500	86679278	1798	1798	1798	1798	0
394	20240911	142400	86679278	1798	1798	1798	1798	0
395	20240911	142300	86679278	1798	1798	1798	1798	0
396	20240911	142200	86679278	1798	1798	1798	1798	0
397	20240911	142100	86679278	1798	1798	1798	1798	0
398	20240911	142000	86679278	1798	1798	1798	1798	0
399	20240911	141900	86679278	1798	1798	1798	1798	0
400	20240911	141800	86679278	1798	1798	1798	1798	0
401	20240911	141700	86679278	1798	1798	1798	1798	0
402	20240911	141600	86679278	1798	1798	1798	1798	0
403	20240911	141500	86679278	1798	1798	1798	1798	0
404	20240911	141400	86679278	1798	1798	1798	1798	0
405	20240911	141300	86679278	1798	1798	1798	1798	0
406	20240911	141200	86679278	1798	1798	1798	1798	0
407	20240911	141100	86679278	1798	1798	1798	1798	0
408	20240911	141000	86679278	1798	1798	1798	1798	0
409	20240911	140900	86679278	1798	1798	1798	1798	0
410	20240911	140800	86679278	1798	1798	1798	1798	0
411	20240911	140700	86679278	1798	1798	1798	1798	0
412	20240911	140600	86679278	1798	1798	1798	1798	0
413	20240911	140500	86679278	1798	1798	1798	1798	0
414	20240911	140400	86679278	1798	1798	1798	1798	1
415	20240911	140300	86677480	1799	1799	1799	1799	0
416	20240911	140200	86677480	1799	1799	1799	1799	0
417	20240911	140100	86677480	1799	1799	1799	1799	1
418	20240911	140000	86675681	1789	1789	1789	1789	0
419	20240911	135900	86675681	1789	1789	1789	1789	0
420	20240911	135800	86675681	1789	1789	1789	1789	0
421	20240911	135700	86675681	1789	1789	1789	1789	0
422	20240911	135600	86675681	1789	1789	1789	1789	0
423	20240911	135500	86675681	1789	1789	1789	1789	0
424	20240911	135400	86675681	1789	1789	1789	1789	0
425	20240911	135300	86675681	1789	1789	1789	1789	0
426	20240911	135200	86675681	1789	1789	1789	1789	0
427	20240911	135100	86675681	1789	1789	1789	1789	0
428	20240911	135000	86675681	1789	1789	1789	1789	0
429	20240911	134900	86675681	1789	1789	1789	1789	0
430	20240911	134800	86675681	1789	1789	1789	1789	0
431	20240911	134700	86675681	1789	1789	1789	1789	1012
432	20240911	134600	84865213	1800	1800	1800	1800	0
433	20240911	134500	84865213	1800	1800	1800	1800	0
434	20240911	134400	84865213	1800	1800	1800	1800	0
435	20240911	134300	84865213	1800	1800	1800	1800	0
436	20240911	134200	84865213	1800	1800	1800	1800	0
437	20240911	134100	84865213	1800	1800	1800	1800	0
438	20240911	134000	84865213	1800	1800	1800	1800	2
439	20240911	133900	84861613	1800	1800	1800	1800	0
440	20240911	133800	84861613	1800	1800	1800	1800	0
441	20240911	133700	84861613	1800	1800	1800	1800	0
442	20240911	133600	84861613	1800	1800	1800	1800	0
443	20240911	133500	84861613	1800	1800	1800	1800	0
444	20240911	133400	84861613	1800	1800	1800	1800	0
445	20240911	133300	84861613	1800	1800	1800	1800	0
446	20240911	133200	84861613	1800	1800	1800	1800	0
447	20240911	133100	84861613	1800	1800	1800	1800	0
448	20240911	133000	84861613	1800	1800	1800	1800	5
449	20240911	132900	84852613	1800	1800	1800	1800	1
450	20240911	132800	84850813	1788	1788	1788	1788	0
451	20240911	132700	84850813	1788	1788	1788	1788	0
452	20240911	132600	84850813	1788	1788	1788	1788	0
453	20240911	132500	84850813	1788	1789	1789	1788	375
454	20240911	132400	84180299	1800	1800	1800	1800	0
455	20240911	132300	84180299	1800	1800	1800	1800	1
456	20240911	132200	84178499	1790	1790	1790	1790	1845
457	20240911	132100	80875949	1791	1791	1791	1791	0
458	20240911	132000	80875949	1791	1791	1791	1791	0
459	20240911	131900	80875949	1791	1791	1791	1791	0
460	20240911	131800	80875949	1791	1796	1796	1790	2900
461	20240911	131700	75679331	1796	1796	1796	1796	5
462	20240911	131600	75670351	1796	1796	1796	1796	0
463	20240911	131500	75670351	1796	1796	1796	1796	0
464	20240911	131400	75670351	1796	1796	1796	1796	0
465	20240911	131300	75670351	1796	1796	1796	1796	0
466	20240911	131200	75670351	1796	1796	1796	1796	0
467	20240911	131100	75670351	1796	1796	1796	1796	0
468	20240911	131000	75670351	1796	1796	1796	1796	0
469	20240911	130900	75670351	1796	1796	1796	1796	18
470	20240911	130800	75638023	1796	1796	1796	1796	0
471	20240911	130700	75638023	1796	1796	1796	1796	0
472	20240911	130600	75638023	1796	1796	1796	1796	176
473	20240911	130500	75321927	1792	1792	1792	1792	0
474	20240911	130400	75321927	1792	1792	1792	1792	0
475	20240911	130300	75321927	1792	1792	1792	1792	0
476	20240911	130200	75321927	1792	1792	1792	1792	0
477	20240911	130100	75321927	1792	1792	1792	1792	200
478	20240911	130000	74963527	1792	1792	1792	1792	0
479	20240911	125900	74963527	1792	1792	1792	1792	0
480	20240911	125800	74963527	1792	1792	1792	1792	0
481	20240911	125700	74963527	1792	1792	1792	1792	0
482	20240911	125600	74963527	1792	1792	1792	1792	0
483	20240911	125500	74963527	1792	1792	1792	1792	324
484	20240911	125400	74382919	1792	1792	1792	1792	0
485	20240911	125300	74382919	1792	1792	1792	1792	0
486	20240911	125200	74382919	1792	1792	1792	1792	0
487	20240911	125100	74382919	1792	1792	1792	1792	0
488	20240911	125000	74382919	1792	1792	1792	1792	0
489	20240911	124900	74382919	1792	1792	1792	1792	0
490	20240911	124800	74382919	1792	1792	1792	1792	0
491	20240911	124700	74382919	1792	1792	1792	1792	0
492	20240911	124600	74382919	1792	1802	1802	1792	7067
493	20240911	124500	61682935	1802	1802	1802	1802	0
494	20240911	124400	61682935	1802	1802	1802	1802	0
495	20240911	124300	61682935	1802	1802	1802	1802	0
496	20240911	124200	61682935	1802	1802	1802	1802	0
497	20240911	124100	61682935	1802	1802	1802	1802	0
498	20240911	124000	61682935	1802	1802	1802	1802	0
499	20240911	123900	61682935	1802	1802	1802	1802	0
500	20240911	123800	61682935	1802	1802	1802	1802	0
501	20240911	123700	61682935	1802	1802	1802	1802	0
502	20240911	123600	61682935	1802	1802	1802	1802	0
503	20240911	123500	61682935	1802	1802	1802	1802	0
504	20240911	123400	61682935	1802	1802	1802	1802	0
505	20240911	123300	61682935	1802	1802	1802	1802	0
506	20240911	123200	61682935	1802	1802	1802	1802	0
507	20240911	123100	61682935	1802	1802	1802	1802	0
508	20240911	123000	61682935	1802	1802	1802	1802	0
509	20240911	122900	61682935	1802	1802	1802	1802	0
510	20240911	122800	61682935	1802	1802	1802	1802	0
511	20240911	122700	61682935	1802	1802	1802	1802	0
512	20240911	122600	61682935	1802	1802	1802	1802	0
513	20240911	122500	61682935	1802	1802	1802	1802	0
514	20240911	122400	61682935	1802	1802	1802	1802	0
515	20240911	122300	61682935	1802	1802	1802	1802	0
516	20240911	122200	61682935	1802	1802	1802	1802	0
517	20240911	122100	61682935	1802	1802	1802	1802	0
518	20240911	122000	61682935	1802	1802	1802	1802	0
519	20240911	121900	61682935	1802	1802	1802	1802	0
520	20240911	121800	61682935	1802	1802	1802	1802	0
521	20240911	121700	61682935	1802	1802	1802	1802	0
522	20240911	121600	61682935	1802	1802	1802	1802	0
523	20240911	121500	61682935	1802	1802	1802	1802	0
524	20240911	121400	61682935	1802	1802	1802	1802	0
525	20240911	121300	61682935	1802	1802	1802	1802	0
526	20240911	121200	61682935	1802	1802	1802	1802	0
527	20240911	121100	61682935	1802	1802	1802	1802	0
528	20240911	121000	61682935	1802	1802	1802	1802	0
529	20240911	120900	61682935	1802	1802	1802	1802	0
530	20240911	120800	61682935	1802	1802	1802	1802	0
531	20240911	120700	61682935	1802	1802	1802	1802	0
532	20240911	120600	61682935	1802	1802	1802	1802	0
533	20240911	120500	61682935	1802	1802	1802	1802	127
534	20240911	120400	61454081	1803	1803	1803	1803	23
535	20240911	120300	61412612	1803	1803	1803	1803	0
536	20240911	120200	61412612	1803	1803	1803	1803	0
537	20240911	120100	61412612	1803	1803	1803	1803	0
538	20240911	120000	61412612	1803	1803	1803	1803	30
539	20240911	115900	61358522	1817	1817	1817	1817	0
540	20240911	115800	61358522	1817	1817	1817	1817	0
541	20240911	115700	61358522	1817	1817	1817	1817	0
542	20240911	115600	61358522	1817	1817	1817	1817	0
543	20240911	115500	61358522	1817	1817	1817	1817	0
544	20240911	115400	61358522	1817	1817	1817	1817	0
545	20240911	115300	61358522	1817	1817	1817	1817	0
546	20240911	115200	61358522	1817	1817	1817	1817	0
547	20240911	115100	61358522	1817	1817	1817	1817	0
548	20240911	115000	61358522	1817	1817	1817	1817	0
549	20240911	114900	61358522	1817	1817	1817	1817	0
550	20240911	114800	61358522	1817	1817	1817	1817	0
551	20240911	114700	61358522	1817	1817	1817	1817	0
552	20240911	114600	61358522	1817	1817	1817	1817	0
553	20240911	114500	61358522	1817	1817	1817	1817	0
554	20240911	114400	61358522	1817	1817	1817	1817	0
555	20240911	114300	61358522	1817	1817	1817	1817	0
556	20240911	114200	61358522	1817	1817	1817	1817	0
557	20240911	114100	61358522	1817	1817	1817	1817	0
558	20240911	114000	61358522	1817	1817	1817	1817	0
559	20240911	113900	61358522	1817	1817	1817	1817	0
560	20240911	113800	61358522	1817	1817	1817	1817	0
561	20240911	113700	61358522	1817	1817	1817	1817	0
562	20240911	113600	61358522	1817	1817	1817	1817	0
563	20240911	113500	61358522	1817	1817	1817	1817	0
564	20240911	113400	61358522	1817	1817	1817	1817	0
565	20240911	113300	61358522	1817	1817	1817	1817	0
566	20240911	113200	61358522	1817	1817	1817	1817	0
567	20240911	113100	61358522	1817	1816	1817	1816	2
568	20240911	113000	61354889	1803	1817	1817	1803	3
569	20240911	112900	61349452	1816	1815	1816	1815	20
570	20240911	112800	61313137	1803	1803	1803	1803	0
571	20240911	112700	61313137	1803	1803	1803	1803	0
572	20240911	112600	61313137	1803	1803	1803	1803	0
573	20240911	112500	61313137	1803	1803	1803	1803	0
574	20240911	112400	61313137	1803	1803	1803	1803	0
575	20240911	112300	61313137	1803	1803	1803	1803	5
576	20240911	112200	61304122	1819	1819	1819	1819	0
577	20240911	112100	61304122	1819	1819	1819	1819	0
578	20240911	112000	61304122	1819	1819	1819	1819	0
579	20240911	111900	61304122	1819	1819	1819	1819	0
580	20240911	111800	61304122	1819	1819	1819	1819	0
581	20240911	111700	61304122	1819	1819	1819	1819	0
582	20240911	111600	61304122	1819	1819	1819	1819	15
583	20240911	111500	61276837	1819	1819	1819	1819	10
584	20240911	111400	61258647	1820	1820	1820	1820	0
585	20240911	111300	61258647	1820	1820	1820	1820	0
586	20240911	111200	61258647	1820	1820	1820	1820	45
587	20240911	111100	61176747	1806	1806	1806	1806	0
588	20240911	111000	61176747	1806	1806	1806	1806	0
589	20240911	110900	61176747	1806	1806	1806	1806	5
590	20240911	110800	61167717	1806	1806	1806	1806	0
591	20240911	110700	61167717	1806	1806	1806	1806	0
592	20240911	110600	61167717	1806	1806	1806	1806	5
593	20240911	110500	61158687	1806	1806	1806	1806	5000
594	20240911	110400	52128687	1806	1806	1806	1806	0
595	20240911	110300	52128687	1806	1806	1806	1806	0
596	20240911	110200	52128687	1806	1806	1806	1806	0
597	20240911	110100	52128687	1806	1806	1806	1806	0
598	20240911	110000	52128687	1806	1806	1806	1806	0
599	20240911	105900	52128687	1806	1806	1806	1806	0
600	20240911	105800	52128687	1806	1806	1806	1806	15
601	20240911	105700	52101597	1806	1806	1806	1806	0
602	20240911	105600	52101597	1806	1806	1806	1806	9
603	20240911	105500	52085343	1805	1805	1805	1805	10
604	20240911	105400	52067293	1806	1803	1806	1803	100
605	20240911	105300	51886867	1806	1806	1806	1806	0
606	20240911	105200	51886867	1806	1799	1806	1799	188
607	20240911	105100	51547916	1790	1790	1790	1790	0
608	20240911	105000	51547916	1790	1790	1790	1790	0
609	20240911	104900	51547916	1790	1790	1790	1790	0
610	20240911	104800	51547916	1790	1790	1790	1790	0
611	20240911	104700	51547916	1790	1791	1791	1790	2002
612	20240911	104600	47962996	1790	1796	1796	1790	5045
613	20240911	104500	38922602	1796	1796	1796	1796	0
614	20240911	104400	38922602	1796	1796	1796	1796	0
615	20240911	104300	38922602	1796	1796	1796	1796	0
616	20240911	104200	38922602	1796	1796	1796	1796	41
617	20240911	104100	38848966	1796	1796	1796	1796	3
618	20240911	104000	38843578	1796	1796	1796	1796	0
619	20240911	103900	38843578	1796	1796	1796	1796	0
620	20240911	103800	38843578	1796	1796	1796	1796	0
621	20240911	103700	38843578	1796	1797	1797	1796	1261
622	20240911	103600	36578735	1796	1796	1796	1796	0
623	20240911	103500	36578735	1796	1796	1796	1796	0
624	20240911	103400	36578735	1796	1796	1796	1796	0
625	20240911	103300	36578735	1796	1796	1796	1796	0
626	20240911	103200	36578735	1796	1796	1796	1796	0
627	20240911	103100	36578735	1796	1796	1796	1796	0
628	20240911	103000	36578735	1796	1796	1796	1796	0
629	20240911	102900	36578735	1796	1796	1796	1796	0
630	20240911	102800	36578735	1796	1796	1796	1796	0
631	20240911	102700	36578735	1796	1796	1796	1796	0
632	20240911	102600	36578735	1796	1796	1796	1796	0
633	20240911	102500	36578735	1796	1796	1796	1796	0
634	20240911	102400	36578735	1796	1796	1796	1796	0
635	20240911	102300	36578735	1796	1796	1796	1796	0
636	20240911	102200	36578735	1796	1796	1796	1796	0
637	20240911	102100	36578735	1796	1796	1796	1796	0
638	20240911	102000	36578735	1796	1797	1797	1796	2000
639	20240911	101900	32985735	1795	1795	1795	1795	0
640	20240911	101800	32985735	1795	1796	1796	1795	170
641	20240911	101700	32680457	1795	1795	1795	1795	0
642	20240911	101600	32680457	1795	1795	1795	1795	0
643	20240911	101500	32680457	1795	1795	1795	1795	0
644	20240911	101400	32680457	1795	1795	1795	1795	0
645	20240911	101300	32680457	1795	1795	1795	1795	0
646	20240911	101200	32680457	1795	1795	1795	1795	0
647	20240911	101100	32680457	1795	1795	1795	1795	0
648	20240911	101000	32680457	1795	1795	1795	1795	0
649	20240911	100900	32680457	1795	1795	1795	1795	0
650	20240911	100800	32680457	1795	1795	1795	1795	0
651	20240911	100700	32680457	1795	1795	1795	1795	0
652	20240911	100600	32680457	1795	1795	1795	1795	0
653	20240911	100500	32680457	1795	1795	1795	1795	0
654	20240911	100400	32680457	1795	1795	1795	1795	0
655	20240911	100300	32680457	1795	1795	1795	1795	38
656	20240911	100200	32612247	1795	1795	1795	1795	662
657	20240911	100100	31423957	1795	1795	1795	1795	400
658	20240911	100000	30705957	1795	1800	1800	1795	5000
659	20240911	095900	21717308	1799	1799	1799	1799	0
660	20240911	095800	21717308	1799	1799	1799	1799	0
661	20240911	095700	21717308	1799	1799	1799	1799	0
662	20240911	095600	21717308	1799	1799	1799	1799	0
663	20240911	095500	21717308	1799	1799	1799	1799	558
664	20240911	095400	20713466	1799	1799	1799	1799	0
665	20240911	095300	20713466	1799	1799	1799	1799	1
666	20240911	095200	20711667	1797	1797	1797	1797	0
667	20240911	095100	20711667	1797	1797	1797	1797	0
668	20240911	095000	20711667	1797	1797	1797	1797	0
669	20240911	094900	20711667	1797	1797	1797	1797	0
670	20240911	094800	20711667	1797	1797	1797	1797	0
671	20240911	094700	20711667	1797	1797	1797	1797	0
672	20240911	094600	20711667	1797	1797	1797	1797	0
673	20240911	094500	20711667	1797	1797	1797	1797	0
674	20240911	094400	20711667	1797	1800	1800	1797	5000
675	20240911	094300	11718552	1807	1807	1807	1807	0
676	20240911	094200	11718552	1807	1807	1807	1807	0
677	20240911	094100	11718552	1807	1807	1807	1807	0
678	20240911	094000	11718552	1807	1807	1807	1807	2
679	20240911	093900	11714938	1800	1800	1800	1800	0
680	20240911	093800	11714938	1800	1800	1800	1800	0
681	20240911	093700	11714938	1800	1800	1800	1800	865
682	20240911	093600	10157938	1798	1798	1798	1798	0
683	20240911	093500	10157938	1798	1798	1798	1798	0
684	20240911	093400	10157938	1798	1798	1798	1798	0
685	20240911	093300	10157938	1798	1798	1798	1798	0
686	20240911	093200	10157938	1798	1798	1798	1798	0
687	20240911	093100	10157938	1798	1798	1798	1798	0
688	20240911	093000	10157938	1798	1798	1798	1798	50
689	20240911	092900	10068038	1796	1796	1796	1796	0
690	20240911	092800	10068038	1796	1796	1796	1796	0
691	20240911	092700	10068038	1796	1796	1796	1796	0
692	20240911	092600	10068038	1796	1796	1796	1796	0
693	20240911	092500	10068038	1796	1796	1796	1796	0
694	20240911	092400	10068038	1796	1796	1796	1796	0
695	20240911	092300	10068038	1796	1796	1796	1796	0
696	20240911	092200	10068038	1796	1796	1796	1796	0
697	20240911	092100	10068038	1796	1796	1796	1796	0
698	20240911	092000	10068038	1796	1796	1796	1796	0
699	20240911	091900	10068038	1796	1796	1796	1796	0
700	20240911	091800	10068038	1796	1796	1796	1796	0
701	20240911	091700	10068038	1796	1796	1796	1796	0
702	20240911	091600	10068038	1796	1801	1801	1796	2700
703	20240911	091500	5213637	1800	1800	1800	1800	0
704	20240911	091400	5213637	1800	1800	1800	1800	0
705	20240911	091300	5213637	1800	1800	1800	1800	0
706	20240911	091200	5213637	1800	1800	1800	1800	0
707	20240911	091100	5213637	1800	1800	1800	1800	257
708	20240911	091000	4751037	1800	1806	1806	1800	1200
709	20240911	090900	2590141	1807	1807	1807	1807	0
710	20240911	090800	2590141	1807	1807	1807	1807	0
711	20240911	090700	2590141	1807	1808	1808	1807	18
712	20240911	090600	2557604	1808	1808	1808	1808	20
713	20240911	090500	2521444	1809	1809	1809	1809	0
714	20240911	090400	2521444	1809	1809	1809	1809	0
715	20240911	090300	2521444	1809	1810	1810	1809	113
716	20240911	090200	2316915	1810	1822	1822	1810	1278
717	20240911	090100	3647	1823	1823	1823	1823	0
718	20240911	090000	3647	1823	1824	1824	1823	2