KissMeData/126640/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	201500	34735060	1339	1339	1339	1339	1110
3	20240905	201400	34735060	1339	1339	1339	1339	0
4	20240905	201300	34735060	1339	1339	1339	1339	0
5	20240905	201200	34735060	1339	1339	1339	1339	0
6	20240905	201100	34735060	1339	1339	1339	1339	0
7	20240905	201000	34735060	1339	1339	1339	1339	0
8	20240905	200900	34735060	1339	1339	1339	1339	0
9	20240905	200800	34735060	1339	1339	1339	1339	0
10	20240905	200700	34735060	1339	1339	1339	1339	0
11	20240905	200600	34735060	1339	1339	1339	1339	0
12	20240905	200500	34735060	1339	1339	1339	1339	0
13	20240905	200400	34735060	1339	1339	1339	1339	0
14	20240905	200300	34735060	1339	1339	1339	1339	0
15	20240905	200200	34735060	1339	1339	1339	1339	0
16	20240905	200100	34735060	1339	1339	1339	1339	0
17	20240905	200000	34735060	1339	1339	1339	1339	0
18	20240905	195900	34735060	1339	1339	1339	1339	0
19	20240905	195800	34735060	1339	1339	1339	1339	0
20	20240905	195700	34735060	1339	1339	1339	1339	0
21	20240905	195600	34735060	1339	1339	1339	1339	0
22	20240905	195500	34735060	1339	1339	1339	1339	0
23	20240905	195400	34735060	1339	1339	1339	1339	0
24	20240905	195300	34735060	1339	1339	1339	1339	0
25	20240905	195200	34735060	1339	1339	1339	1339	0
26	20240905	195100	34735060	1339	1339	1339	1339	0
27	20240905	195000	34735060	1339	1339	1339	1339	0
28	20240905	194900	34735060	1339	1339	1339	1339	0
29	20240905	194800	34735060	1339	1339	1339	1339	0
30	20240905	194700	34735060	1339	1339	1339	1339	0
31	20240905	194600	34735060	1339	1339	1339	1339	0
32	20240905	194500	34735060	1339	1339	1339	1339	1110
33	20240905	194400	34735060	1339	1339	1339	1339	0
34	20240905	194300	34735060	1339	1339	1339	1339	0
35	20240905	194200	34735060	1339	1339	1339	1339	0
36	20240905	194100	34735060	1339	1339	1339	1339	0
37	20240905	194000	34735060	1339	1339	1339	1339	0
38	20240905	193900	34735060	1339	1339	1339	1339	0
39	20240905	193800	34735060	1339	1339	1339	1339	0
40	20240905	193700	34735060	1339	1339	1339	1339	0
41	20240905	193600	34735060	1339	1339	1339	1339	0
42	20240905	193500	34735060	1339	1339	1339	1339	0
43	20240905	193400	34735060	1339	1339	1339	1339	0
44	20240905	193300	34735060	1339	1339	1339	1339	0
45	20240905	193200	34735060	1339	1339	1339	1339	0
46	20240905	193100	34735060	1339	1339	1339	1339	0
47	20240905	193000	34735060	1339	1339	1339	1339	0
48	20240905	192900	34735060	1339	1339	1339	1339	0
49	20240905	192800	34735060	1339	1339	1339	1339	0
50	20240905	192700	34735060	1339	1339	1339	1339	0
51	20240905	192600	34735060	1339	1339	1339	1339	0
52	20240905	192500	34735060	1339	1339	1339	1339	0
53	20240905	192400	34735060	1339	1339	1339	1339	0
54	20240905	192300	34735060	1339	1339	1339	1339	0
55	20240905	192200	34735060	1339	1339	1339	1339	0
56	20240905	192100	34735060	1339	1339	1339	1339	0
57	20240905	192000	34735060	1339	1339	1339	1339	0
58	20240905	191900	34735060	1339	1339	1339	1339	0
59	20240905	191800	34735060	1339	1339	1339	1339	0
60	20240905	191700	34735060	1339	1339	1339	1339	0
61	20240905	191600	34735060	1339	1339	1339	1339	0
62	20240905	191500	34735060	1339	1339	1339	1339	1110
63	20240905	191400	34735060	1339	1339	1339	1339	0
64	20240905	191300	34735060	1339	1339	1339	1339	0
65	20240905	191200	34735060	1339	1339	1339	1339	0
66	20240905	191100	34735060	1339	1339	1339	1339	0
67	20240905	191000	34735060	1339	1339	1339	1339	0
68	20240905	190900	34735060	1339	1339	1339	1339	0
69	20240905	190800	34735060	1339	1339	1339	1339	0
70	20240905	190700	34735060	1339	1339	1339	1339	0
71	20240905	190600	34735060	1339	1339	1339	1339	0
72	20240905	190500	34735060	1339	1339	1339	1339	0
73	20240905	190400	34735060	1339	1339	1339	1339	0
74	20240905	190300	34735060	1339	1339	1339	1339	0
75	20240905	190200	34735060	1339	1339	1339	1339	0
76	20240905	190100	34735060	1339	1339	1339	1339	0
77	20240905	190000	34735060	1339	1339	1339	1339	0
78	20240905	185900	34735060	1339	1339	1339	1339	0
79	20240905	185800	34735060	1339	1339	1339	1339	0
80	20240905	185700	34735060	1339	1339	1339	1339	0
81	20240905	185600	34735060	1339	1339	1339	1339	0
82	20240905	185500	34735060	1339	1339	1339	1339	0
83	20240905	185400	34735060	1339	1339	1339	1339	0
84	20240905	185300	34735060	1339	1339	1339	1339	0
85	20240905	185200	34735060	1339	1339	1339	1339	0
86	20240905	185100	34735060	1339	1339	1339	1339	0
87	20240905	185000	34735060	1339	1339	1339	1339	0
88	20240905	184900	34735060	1339	1339	1339	1339	0
89	20240905	184800	34735060	1339	1339	1339	1339	0
90	20240905	184700	34735060	1339	1339	1339	1339	0
91	20240905	184600	34735060	1339	1339	1339	1339	0
92	20240905	184500	34735060	1339	1339	1339	1339	1110
93	20240905	184400	34735060	1339	1339	1339	1339	0
94	20240905	184300	34735060	1339	1339	1339	1339	0
95	20240905	184200	34735060	1339	1339	1339	1339	0
96	20240905	184100	34735060	1339	1339	1339	1339	0
97	20240905	184000	34735060	1339	1339	1339	1339	0
98	20240905	183900	34735060	1339	1339	1339	1339	0
99	20240905	183800	34735060	1339	1339	1339	1339	0
100	20240905	183700	34735060	1339	1339	1339	1339	0
101	20240905	183600	34735060	1339	1339	1339	1339	0
102	20240905	183500	34735060	1339	1339	1339	1339	0
103	20240905	183400	34735060	1339	1339	1339	1339	0
104	20240905	183300	34735060	1339	1339	1339	1339	0
105	20240905	183200	34735060	1339	1339	1339	1339	0
106	20240905	183100	34735060	1339	1339	1339	1339	0
107	20240905	183000	34735060	1339	1339	1339	1339	0
108	20240905	182900	34735060	1339	1339	1339	1339	0
109	20240905	182800	34735060	1339	1339	1339	1339	0
110	20240905	182700	34735060	1339	1339	1339	1339	0
111	20240905	182600	34735060	1339	1339	1339	1339	0
112	20240905	182500	34735060	1339	1339	1339	1339	0
113	20240905	182400	34735060	1339	1339	1339	1339	0
114	20240905	182300	34735060	1339	1339	1339	1339	0
115	20240905	182200	34735060	1339	1339	1339	1339	0
116	20240905	182100	34735060	1339	1339	1339	1339	0
117	20240905	182000	34735060	1339	1339	1339	1339	0
118	20240905	181900	34735060	1339	1339	1339	1339	0
119	20240905	181800	34735060	1339	1339	1339	1339	0
120	20240905	181700	34735060	1339	1339	1339	1339	0
121	20240905	181600	34735060	1339	1339	1339	1339	0
122	20240905	181500	34735060	1339	1339	1339	1339	1110
123	20240905	181400	34735060	1339	1339	1339	1339	0
124	20240905	181300	34735060	1339	1339	1339	1339	0
125	20240905	181200	34735060	1339	1339	1339	1339	0
126	20240905	181100	34735060	1339	1339	1339	1339	0
127	20240905	181000	34735060	1339	1339	1339	1339	0
128	20240905	180900	34735060	1339	1339	1339	1339	0
129	20240905	180800	34735060	1339	1339	1339	1339	0
130	20240905	180700	34735060	1339	1339	1339	1339	0
131	20240905	180600	34735060	1339	1339	1339	1339	0
132	20240905	180500	34735060	1339	1339	1339	1339	0
133	20240905	180400	34735060	1339	1339	1339	1339	0
134	20240905	180300	34735060	1339	1339	1339	1339	0
135	20240905	180200	34735060	1339	1339	1339	1339	0
136	20240905	180100	34735060	1339	1339	1339	1339	0
137	20240905	180000	34735060	1339	1339	1339	1339	0
138	20240905	175900	34735060	1339	1339	1339	1339	0
139	20240905	175800	34735060	1339	1339	1339	1339	0
140	20240905	175700	34735060	1339	1339	1339	1339	0
141	20240905	175600	34735060	1339	1339	1339	1339	0
142	20240905	175500	34735060	1339	1339	1339	1339	0
143	20240905	175400	34735060	1339	1339	1339	1339	0
144	20240905	175300	34735060	1339	1339	1339	1339	0
145	20240905	175200	34735060	1339	1339	1339	1339	0
146	20240905	175100	34735060	1339	1339	1339	1339	0
147	20240905	175000	34735060	1339	1339	1339	1339	0
148	20240905	174900	34735060	1339	1339	1339	1339	0
149	20240905	174800	34735060	1339	1339	1339	1339	0
150	20240905	174700	34735060	1339	1339	1339	1339	0
151	20240905	174600	34735060	1339	1339	1339	1339	0
152	20240905	174500	34735060	1339	1339	1339	1339	1110
153	20240905	174400	34735060	1339	1339	1339	1339	0
154	20240905	174300	34735060	1339	1339	1339	1339	0
155	20240905	174200	34735060	1339	1339	1339	1339	0
156	20240905	174100	34735060	1339	1339	1339	1339	0
157	20240905	174000	34735060	1339	1339	1339	1339	0
158	20240905	173900	34735060	1339	1339	1339	1339	0
159	20240905	173800	34735060	1339	1339	1339	1339	0
160	20240905	173700	34735060	1339	1339	1339	1339	0
161	20240905	173600	34735060	1339	1339	1339	1339	0
162	20240905	173500	34735060	1339	1339	1339	1339	0
163	20240905	173400	34735060	1339	1339	1339	1339	0
164	20240905	173300	34735060	1339	1339	1339	1339	0
165	20240905	173200	34735060	1339	1339	1339	1339	0
166	20240905	173100	34735060	1339	1339	1339	1339	0
167	20240905	173000	34735060	1339	1339	1339	1339	0
168	20240905	172900	34735060	1339	1339	1339	1339	0
169	20240905	172800	34735060	1339	1339	1339	1339	0
170	20240905	172700	34735060	1339	1339	1339	1339	0
171	20240905	172600	34735060	1339	1339	1339	1339	0
172	20240905	172500	34735060	1339	1339	1339	1339	0
173	20240905	172400	34735060	1339	1339	1339	1339	0
174	20240905	172300	34735060	1339	1339	1339	1339	0
175	20240905	172200	34735060	1339	1339	1339	1339	0
176	20240905	172100	34735060	1339	1339	1339	1339	0
177	20240905	172000	34735060	1339	1339	1339	1339	0
178	20240905	171900	34735060	1339	1339	1339	1339	0
179	20240905	171800	34735060	1339	1339	1339	1339	0
180	20240905	171700	34735060	1339	1339	1339	1339	0
181	20240905	171600	34735060	1339	1339	1339	1339	0
182	20240905	171500	34735060	1339	1339	1339	1339	1110
183	20240905	171400	34735060	1339	1339	1339	1339	0
184	20240905	171300	34735060	1339	1339	1339	1339	0
185	20240905	171200	34735060	1339	1339	1339	1339	0
186	20240905	171100	34735060	1339	1339	1339	1339	0
187	20240905	171000	34735060	1339	1339	1339	1339	0
188	20240905	170900	34735060	1339	1339	1339	1339	0
189	20240905	170800	34735060	1339	1339	1339	1339	0
190	20240905	170700	34735060	1339	1339	1339	1339	0
191	20240905	170600	34735060	1339	1339	1339	1339	0
192	20240905	170500	34735060	1339	1339	1339	1339	0
193	20240905	170400	34735060	1339	1339	1339	1339	0
194	20240905	170300	34735060	1339	1339	1339	1339	0
195	20240905	170200	34735060	1339	1339	1339	1339	0
196	20240905	170100	34735060	1339	1339	1339	1339	0
197	20240905	170000	34735060	1339	1339	1339	1339	0
198	20240905	165900	34735060	1339	1339	1339	1339	0
199	20240905	165800	34735060	1339	1339	1339	1339	0
200	20240905	165700	34735060	1339	1339	1339	1339	0
201	20240905	165600	34735060	1339	1339	1339	1339	0
202	20240905	165500	34735060	1339	1339	1339	1339	0
203	20240905	165400	34735060	1339	1339	1339	1339	0
204	20240905	165300	34735060	1339	1339	1339	1339	0
205	20240905	165200	34735060	1339	1339	1339	1339	0
206	20240905	165100	34735060	1339	1339	1339	1339	0
207	20240905	165000	34735060	1339	1339	1339	1339	0
208	20240905	164900	34735060	1339	1339	1339	1339	0
209	20240905	164800	34735060	1339	1339	1339	1339	0
210	20240905	164700	34735060	1339	1339	1339	1339	0
211	20240905	164600	34735060	1339	1339	1339	1339	0
212	20240905	164500	34735060	1339	1339	1339	1339	1110
213	20240905	164400	34735060	1339	1339	1339	1339	0
214	20240905	164300	34735060	1339	1339	1339	1339	0
215	20240905	164200	34735060	1339	1339	1339	1339	0
216	20240905	164100	34735060	1339	1339	1339	1339	0
217	20240905	164000	34735060	1339	1339	1339	1339	0
218	20240905	163900	34735060	1339	1339	1339	1339	0
219	20240905	163800	34735060	1339	1339	1339	1339	0
220	20240905	163700	34735060	1339	1339	1339	1339	0
221	20240905	163600	34735060	1339	1339	1339	1339	0
222	20240905	163500	34735060	1339	1339	1339	1339	0
223	20240905	163400	34735060	1339	1339	1339	1339	0
224	20240905	163300	34735060	1339	1339	1339	1339	0
225	20240905	163200	34735060	1339	1339	1339	1339	0
226	20240905	163100	34735060	1339	1339	1339	1339	0
227	20240905	163000	34735060	1339	1339	1339	1339	0
228	20240905	162900	34735060	1339	1339	1339	1339	0
229	20240905	162800	34735060	1339	1339	1339	1339	0
230	20240905	162700	34735060	1339	1339	1339	1339	0
231	20240905	162600	34735060	1339	1339	1339	1339	0
232	20240905	162500	34735060	1339	1339	1339	1339	0
233	20240905	162400	34735060	1339	1339	1339	1339	0
234	20240905	162300	34735060	1339	1339	1339	1339	0
235	20240905	162200	34735060	1339	1339	1339	1339	0
236	20240905	162100	34735060	1339	1339	1339	1339	0
237	20240905	162000	34735060	1339	1339	1339	1339	0
238	20240905	161900	34735060	1339	1339	1339	1339	0
239	20240905	161800	34735060	1339	1339	1339	1339	0
240	20240905	161700	34735060	1339	1339	1339	1339	0
241	20240905	161600	34735060	1339	1339	1339	1339	0
242	20240905	161500	34735060	1339	1339	1339	1339	1110
243	20240905	161400	34735060	1339	1339	1339	1339	0
244	20240905	161300	34735060	1339	1339	1339	1339	0
245	20240905	161200	34735060	1339	1339	1339	1339	0
246	20240905	161100	34735060	1339	1339	1339	1339	0
247	20240905	161000	34735060	1339	1339	1339	1339	0
248	20240905	160900	34735060	1339	1339	1339	1339	0
249	20240905	160800	34735060	1339	1339	1339	1339	0
250	20240905	160700	34735060	1339	1339	1339	1339	0
251	20240905	160600	34735060	1339	1339	1339	1339	0
252	20240905	160500	34735060	1339	1339	1339	1339	0
253	20240905	160400	34735060	1339	1339	1339	1339	0
254	20240905	160300	34735060	1339	1339	1339	1339	0
255	20240905	160200	34735060	1339	1339	1339	1339	0
256	20240905	160100	34735060	1339	1339	1339	1339	0
257	20240905	160000	34735060	1339	1339	1339	1339	0
258	20240905	155900	34735060	1339	1339	1339	1339	0
259	20240905	155800	34735060	1339	1339	1339	1339	0
260	20240905	155700	34735060	1339	1339	1339	1339	0
261	20240905	155600	34735060	1339	1339	1339	1339	0
262	20240905	155500	34735060	1339	1339	1339	1339	0
263	20240905	155400	34735060	1339	1339	1339	1339	0
264	20240905	155300	34735060	1339	1339	1339	1339	0
265	20240905	155200	34735060	1339	1339	1339	1339	0
266	20240905	155100	34735060	1339	1339	1339	1339	0
267	20240905	155000	34735060	1339	1339	1339	1339	0
268	20240905	154900	34735060	1339	1339	1339	1339	0
269	20240905	154800	34735060	1339	1339	1339	1339	0
270	20240905	154700	34735060	1339	1339	1339	1339	0
271	20240905	154600	34735060	1339	1339	1339	1339	0
272	20240905	154500	34735060	1339	1339	1339	1339	1110
273	20240905	154400	34735060	1339	1339	1339	1339	0
274	20240905	154300	34735060	1339	1339	1339	1339	0
275	20240905	154200	34735060	1339	1339	1339	1339	0
276	20240905	154100	34735060	1339	1339	1339	1339	0
277	20240905	154000	34735060	1339	1339	1339	1339	0
278	20240905	153900	34735060	1339	1339	1339	1339	0
279	20240905	153800	34735060	1339	1339	1339	1339	0
280	20240905	153700	34735060	1339	1339	1339	1339	0
281	20240905	153600	34735060	1339	1339	1339	1339	0
282	20240905	153500	34735060	1339	1339	1339	1339	0
283	20240905	153400	34735060	1339	1339	1339	1339	0
284	20240905	153300	34735060	1339	1339	1339	1339	0
285	20240905	153200	34735060	1339	1339	1339	1339	0
286	20240905	153100	34735060	1339	1339	1339	1339	0
287	20240905	153000	34735060	1339	1339	1339	1339	1110
288	20240905	152900	33248770	1339	1339	1339	1339	0
289	20240905	152800	33248770	1339	1339	1339	1339	0
290	20240905	152700	33248770	1339	1339	1339	1339	0
291	20240905	152600	33248770	1339	1339	1339	1339	0
292	20240905	152500	33248770	1339	1339	1339	1339	0
293	20240905	152400	33248770	1339	1339	1339	1339	0
294	20240905	152300	33248770	1339	1339	1339	1339	0
295	20240905	152200	33248770	1339	1339	1339	1339	0
296	20240905	152100	33248770	1339	1339	1339	1339	0
297	20240905	152000	33248770	1339	1339	1339	1339	0
298	20240905	151900	33248770	1339	1339	1339	1339	0
299	20240905	151800	33248770	1339	1339	1339	1339	0
300	20240905	151700	33248770	1339	1339	1339	1339	0
301	20240905	151600	33248770	1339	1339	1339	1339	0
302	20240905	151500	33248770	1339	1339	1339	1339	0
303	20240905	151400	33248770	1339	1339	1339	1339	1
304	20240905	151300	33247431	1334	1334	1334	1334	0
305	20240905	151200	33247431	1334	1335	1335	1334	575
306	20240905	151100	32479966	1338	1338	1338	1338	0
307	20240905	151000	32479966	1338	1338	1338	1338	0
308	20240905	150900	32479966	1338	1338	1338	1338	0
309	20240905	150800	32479966	1338	1338	1338	1338	0
310	20240905	150700	32479966	1338	1338	1338	1338	0
311	20240905	150600	32479966	1338	1338	1338	1338	0
312	20240905	150500	32479966	1338	1338	1338	1338	0
313	20240905	150400	32479966	1338	1338	1338	1338	0
314	20240905	150300	32479966	1338	1338	1338	1338	0
315	20240905	150200	32479966	1338	1338	1338	1338	0
316	20240905	150100	32479966	1338	1338	1338	1338	0
317	20240905	150000	32479966	1338	1338	1338	1338	0
318	20240905	145900	32479966	1338	1338	1338	1338	0
319	20240905	145800	32479966	1338	1338	1338	1338	0
320	20240905	145700	32479966	1338	1338	1338	1338	0
321	20240905	145600	32479966	1338	1338	1338	1338	0
322	20240905	145500	32479966	1338	1338	1338	1338	0
323	20240905	145400	32479966	1338	1338	1338	1338	0
324	20240905	145300	32479966	1338	1338	1338	1338	0
325	20240905	145200	32479966	1338	1338	1338	1338	0
326	20240905	145100	32479966	1338	1338	1338	1338	0
327	20240905	145000	32479966	1338	1338	1338	1338	0
328	20240905	144900	32479966	1338	1338	1338	1338	0
329	20240905	144800	32479966	1338	1338	1338	1338	0
330	20240905	144700	32479966	1338	1338	1338	1338	0
331	20240905	144600	32479966	1338	1338	1338	1338	0
332	20240905	144500	32479966	1338	1338	1338	1338	0
333	20240905	144400	32479966	1338	1338	1338	1338	0
334	20240905	144300	32479966	1338	1338	1338	1338	0
335	20240905	144200	32479966	1338	1338	1338	1338	0
336	20240905	144100	32479966	1338	1338	1338	1338	0
337	20240905	144000	32479966	1338	1338	1338	1338	0
338	20240905	143900	32479966	1338	1338	1338	1338	0
339	20240905	143800	32479966	1338	1338	1338	1338	0
340	20240905	143700	32479966	1338	1338	1338	1338	0
341	20240905	143600	32479966	1338	1338	1338	1338	10
342	20240905	143500	32466586	1338	1338	1338	1338	0
343	20240905	143400	32466586	1338	1338	1338	1338	34
344	20240905	143300	32421094	1338	1338	1338	1338	0
345	20240905	143200	32421094	1338	1338	1338	1338	0
346	20240905	143100	32421094	1338	1338	1338	1338	0
347	20240905	143000	32421094	1338	1338	1338	1338	0
348	20240905	142900	32421094	1338	1338	1338	1338	0
349	20240905	142800	32421094	1338	1338	1338	1338	0
350	20240905	142700	32421094	1338	1338	1338	1338	0
351	20240905	142600	32421094	1338	1338	1338	1338	0
352	20240905	142500	32421094	1338	1338	1338	1338	0
353	20240905	142400	32421094	1338	1338	1338	1338	0
354	20240905	142300	32421094	1338	1338	1338	1338	0
355	20240905	142200	32421094	1338	1338	1338	1338	2
356	20240905	142100	32418418	1338	1338	1338	1338	3
357	20240905	142000	32414404	1338	1338	1338	1338	0
358	20240905	141900	32414404	1338	1338	1338	1338	0
359	20240905	141800	32414404	1338	1338	1338	1338	0
360	20240905	141700	32414404	1338	1338	1338	1338	0
361	20240905	141600	32414404	1338	1338	1338	1338	0
362	20240905	141500	32414404	1338	1338	1338	1338	0
363	20240905	141400	32414404	1338	1338	1338	1338	0
364	20240905	141300	32414404	1338	1338	1338	1338	0
365	20240905	141200	32414404	1338	1336	1338	1336	30
366	20240905	141100	32374297	1335	1335	1335	1335	0
367	20240905	141000	32374297	1335	1335	1335	1335	185
368	20240905	140900	32127322	1336	1336	1336	1336	36
369	20240905	140800	32079226	1336	1336	1336	1336	0
370	20240905	140700	32079226	1336	1336	1336	1336	460
371	20240905	140600	31464666	1339	1339	1339	1339	0
372	20240905	140500	31464666	1339	1339	1339	1339	0
373	20240905	140400	31464666	1339	1339	1339	1339	0
374	20240905	140300	31464666	1339	1339	1339	1339	0
375	20240905	140200	31464666	1339	1339	1339	1339	0
376	20240905	140100	31464666	1339	1339	1339	1339	0
377	20240905	140000	31464666	1339	1339	1339	1339	0
378	20240905	135900	31464666	1339	1339	1339	1339	10
379	20240905	135800	31451276	1339	1339	1339	1339	0
380	20240905	135700	31451276	1339	1339	1339	1339	0
381	20240905	135600	31451276	1339	1339	1339	1339	0
382	20240905	135500	31451276	1339	1339	1339	1339	0
383	20240905	135400	31451276	1339	1339	1339	1339	100
384	20240905	135300	31317376	1340	1340	1340	1340	0
385	20240905	135200	31317376	1340	1340	1340	1340	0
386	20240905	135100	31317376	1340	1340	1340	1340	0
387	20240905	135000	31317376	1340	1340	1340	1340	0
388	20240905	134900	31317376	1340	1340	1340	1340	0
389	20240905	134800	31317376	1340	1339	1340	1339	15
390	20240905	134700	31297286	1336	1337	1337	1336	1228
391	20240905	134600	29655678	1336	1336	1336	1336	0
392	20240905	134500	29655678	1336	1336	1336	1336	0
393	20240905	134400	29655678	1336	1336	1336	1336	0
394	20240905	134300	29655678	1336	1336	1336	1336	0
395	20240905	134200	29655678	1336	1336	1336	1336	0
396	20240905	134100	29655678	1336	1337	1337	1336	151
397	20240905	134000	29453861	1339	1339	1339	1339	0
398	20240905	133900	29453861	1339	1339	1339	1339	0
399	20240905	133800	29453861	1339	1339	1339	1339	0
400	20240905	133700	29453861	1339	1339	1339	1339	0
401	20240905	133600	29453861	1339	1339	1339	1339	0
402	20240905	133500	29453861	1339	1338	1339	1337	801
403	20240905	133400	28382920	1339	1339	1339	1339	0
404	20240905	133300	28382920	1339	1339	1339	1339	9
405	20240905	133200	28370869	1341	1341	1341	1341	0
406	20240905	133100	28370869	1341	1341	1341	1341	0
407	20240905	133000	28370869	1341	1341	1341	1341	0
408	20240905	132900	28370869	1341	1341	1341	1341	0
409	20240905	132800	28370869	1341	1341	1341	1341	0
410	20240905	132700	28370869	1341	1341	1341	1341	0
411	20240905	132600	28370869	1341	1341	1341	1341	0
412	20240905	132500	28370869	1341	1341	1341	1341	0
413	20240905	132400	28370869	1341	1341	1341	1341	0
414	20240905	132300	28370869	1341	1341	1341	1341	0
415	20240905	132200	28370869	1341	1341	1341	1341	0
416	20240905	132100	28370869	1341	1341	1341	1341	0
417	20240905	132000	28370869	1341	1341	1341	1341	0
418	20240905	131900	28370869	1341	1341	1341	1341	0
419	20240905	131800	28370869	1341	1341	1341	1341	0
420	20240905	131700	28370869	1341	1341	1341	1341	0
421	20240905	131600	28370869	1341	1341	1341	1341	0
422	20240905	131500	28370869	1341	1341	1341	1341	0
423	20240905	131400	28370869	1341	1341	1341	1341	0
424	20240905	131300	28370869	1341	1341	1341	1341	0
425	20240905	131200	28370869	1341	1341	1341	1341	0
426	20240905	131100	28370869	1341	1341	1341	1341	0
427	20240905	131000	28370869	1341	1341	1341	1341	0
428	20240905	130900	28370869	1341	1341	1341	1341	0
429	20240905	130800	28370869	1341	1341	1341	1341	2
430	20240905	130700	28368187	1341	1341	1341	1341	0
431	20240905	130600	28368187	1341	1341	1341	1341	0
432	20240905	130500	28368187	1341	1341	1341	1341	0
433	20240905	130400	28368187	1341	1341	1341	1341	0
434	20240905	130300	28368187	1341	1341	1341	1341	0
435	20240905	130200	28368187	1341	1341	1341	1341	0
436	20240905	130100	28368187	1341	1341	1341	1341	0
437	20240905	130000	28368187	1341	1341	1341	1341	0
438	20240905	125900	28368187	1341	1341	1341	1341	1
439	20240905	125800	28366846	1338	1338	1338	1338	3510
440	20240905	125700	23670466	1344	1344	1344	1344	0
441	20240905	125600	23670466	1344	1344	1344	1344	0
442	20240905	125500	23670466	1344	1344	1344	1344	0
443	20240905	125400	23670466	1344	1344	1344	1344	0
444	20240905	125300	23670466	1344	1344	1344	1344	0
445	20240905	125200	23670466	1344	1344	1344	1344	0
446	20240905	125100	23670466	1344	1344	1344	1344	0
447	20240905	125000	23670466	1344	1344	1344	1344	0
448	20240905	124900	23670466	1344	1344	1344	1344	0
449	20240905	124800	23670466	1344	1344	1344	1344	0
450	20240905	124700	23670466	1344	1344	1344	1344	0
451	20240905	124600	23670466	1344	1344	1344	1344	0
452	20240905	124500	23670466	1344	1344	1344	1344	0
453	20240905	124400	23670466	1344	1344	1344	1344	0
454	20240905	124300	23670466	1344	1344	1344	1344	0
455	20240905	124200	23670466	1344	1344	1344	1344	0
456	20240905	124100	23670466	1344	1344	1344	1344	800
457	20240905	124000	22595266	1345	1345	1345	1345	0
458	20240905	123900	22595266	1345	1345	1345	1345	0
459	20240905	123800	22595266	1345	1345	1345	1345	0
460	20240905	123700	22595266	1345	1345	1345	1345	0
461	20240905	123600	22595266	1345	1345	1345	1345	0
462	20240905	123500	22595266	1345	1345	1345	1345	925
463	20240905	123400	21351141	1346	1346	1346	1346	0
464	20240905	123300	21351141	1346	1346	1346	1346	100
465	20240905	123200	21216541	1345	1345	1345	1345	0
466	20240905	123100	21216541	1345	1345	1345	1345	10
467	20240905	123000	21203091	1346	1346	1346	1346	0
468	20240905	122900	21203091	1346	1346	1346	1346	0
469	20240905	122800	21203091	1346	1346	1346	1346	0
470	20240905	122700	21203091	1346	1346	1346	1346	9
471	20240905	122600	21190977	1346	1346	1346	1346	0
472	20240905	122500	21190977	1346	1346	1346	1346	0
473	20240905	122400	21190977	1346	1345	1346	1345	860
474	20240905	122300	20033518	1346	1346	1346	1346	0
475	20240905	122200	20033518	1346	1346	1346	1346	0
476	20240905	122100	20033518	1346	1343	1346	1343	60
477	20240905	122000	19952845	1338	1338	1338	1338	0
478	20240905	121900	19952845	1338	1338	1338	1338	0
479	20240905	121800	19952845	1338	1338	1338	1338	0
480	20240905	121700	19952845	1338	1338	1338	1338	0
481	20240905	121600	19952845	1338	1338	1338	1338	62
482	20240905	121500	19869889	1338	1338	1338	1338	0
483	20240905	121400	19869889	1338	1338	1338	1338	0
484	20240905	121300	19869889	1338	1338	1338	1338	0
485	20240905	121200	19869889	1338	1338	1338	1338	0
486	20240905	121100	19869889	1338	1338	1338	1338	10
487	20240905	121000	19856509	1338	1338	1338	1338	0
488	20240905	120900	19856509	1338	1338	1338	1338	0
489	20240905	120800	19856509	1338	1338	1338	1338	26
490	20240905	120700	19821721	1346	1346	1346	1346	0
491	20240905	120600	19821721	1346	1346	1346	1346	0
492	20240905	120500	19821721	1346	1346	1346	1346	0
493	20240905	120400	19821721	1346	1346	1346	1346	0
494	20240905	120300	19821721	1346	1346	1346	1346	0
495	20240905	120200	19821721	1346	1346	1346	1346	0
496	20240905	120100	19821721	1346	1346	1346	1346	0
497	20240905	120000	19821721	1346	1346	1346	1346	0
498	20240905	115900	19821721	1346	1346	1346	1346	0
499	20240905	115800	19821721	1346	1346	1346	1346	0
500	20240905	115700	19821721	1346	1341	1346	1341	100
501	20240905	115600	19687332	1338	1338	1338	1338	300
502	20240905	115500	19285932	1338	1338	1338	1338	300
503	20240905	115400	18884532	1338	1340	1340	1338	100
504	20240905	115300	18750632	1347	1347	1347	1347	0
505	20240905	115200	18750632	1347	1347	1347	1347	0
506	20240905	115100	18750632	1347	1347	1347	1347	0
507	20240905	115000	18750632	1347	1347	1347	1347	0
508	20240905	114900	18750632	1347	1347	1347	1347	0
509	20240905	114800	18750632	1347	1347	1347	1347	0
510	20240905	114700	18750632	1347	1347	1347	1347	0
511	20240905	114600	18750632	1347	1347	1347	1347	0
512	20240905	114500	18750632	1347	1347	1347	1347	0
513	20240905	114400	18750632	1347	1347	1347	1347	0
514	20240905	114300	18750632	1347	1347	1347	1347	0
515	20240905	114200	18750632	1347	1347	1347	1347	0
516	20240905	114100	18750632	1347	1347	1347	1347	0
517	20240905	114000	18750632	1347	1347	1347	1347	0
518	20240905	113900	18750632	1347	1347	1347	1347	0
519	20240905	113800	18750632	1347	1347	1347	1347	0
520	20240905	113700	18750632	1347	1347	1347	1347	0
521	20240905	113600	18750632	1347	1347	1347	1347	0
522	20240905	113500	18750632	1347	1347	1347	1347	0
523	20240905	113400	18750632	1347	1347	1347	1347	0
524	20240905	113300	18750632	1347	1347	1347	1347	0
525	20240905	113200	18750632	1347	1347	1347	1347	0
526	20240905	113100	18750632	1347	1347	1347	1347	0
527	20240905	113000	18750632	1347	1347	1347	1347	0
528	20240905	112900	18750632	1347	1347	1347	1347	0
529	20240905	112800	18750632	1347	1347	1347	1347	0
530	20240905	112700	18750632	1347	1347	1347	1347	0
531	20240905	112600	18750632	1347	1347	1347	1347	0
532	20240905	112500	18750632	1347	1347	1347	1347	0
533	20240905	112400	18750632	1347	1347	1347	1347	0
534	20240905	112300	18750632	1347	1347	1347	1347	0
535	20240905	112200	18750632	1347	1347	1347	1347	0
536	20240905	112100	18750632	1347	1347	1347	1347	0
537	20240905	112000	18750632	1347	1347	1347	1347	0
538	20240905	111900	18750632	1347	1347	1347	1347	0
539	20240905	111800	18750632	1347	1347	1347	1347	0
540	20240905	111700	18750632	1347	1347	1347	1347	0
541	20240905	111600	18750632	1347	1347	1347	1347	0
542	20240905	111500	18750632	1347	1347	1347	1347	0
543	20240905	111400	18750632	1347	1347	1347	1347	0
544	20240905	111300	18750632	1347	1347	1347	1347	0
545	20240905	111200	18750632	1347	1347	1347	1347	0
546	20240905	111100	18750632	1347	1342	1347	1342	200
547	20240905	111000	18482031	1338	1338	1338	1338	0
548	20240905	110900	18482031	1338	1338	1338	1338	0
549	20240905	110800	18482031	1338	1338	1338	1338	0
550	20240905	110700	18482031	1338	1338	1338	1338	0
551	20240905	110600	18482031	1338	1342	1342	1338	4587
552	20240905	110500	12340723	1343	1343	1343	1343	0
553	20240905	110400	12340723	1343	1343	1343	1343	0
554	20240905	110300	12340723	1343	1343	1343	1343	0
555	20240905	110200	12340723	1343	1343	1343	1343	32
556	20240905	110100	12297747	1344	1344	1344	1344	1
557	20240905	110000	12296403	1343	1343	1343	1343	0
558	20240905	105900	12296403	1343	1343	1343	1343	0
559	20240905	105800	12296403	1343	1343	1343	1343	0
560	20240905	105700	12296403	1343	1343	1343	1343	0
561	20240905	105600	12296403	1343	1343	1343	1343	10
562	20240905	105500	12282973	1344	1344	1344	1344	0
563	20240905	105400	12282973	1344	1344	1344	1344	0
564	20240905	105300	12282973	1344	1344	1344	1344	0
565	20240905	105200	12282973	1344	1344	1344	1344	0
566	20240905	105100	12282973	1344	1344	1344	1344	8
567	20240905	105000	12272221	1345	1345	1345	1345	0
568	20240905	104900	12272221	1345	1345	1345	1345	1
569	20240905	104800	12270876	1346	1346	1346	1346	0
570	20240905	104700	12270876	1346	1346	1346	1346	0
571	20240905	104600	12270876	1346	1346	1346	1346	0
572	20240905	104500	12270876	1346	1346	1346	1346	0
573	20240905	104400	12270876	1346	1346	1346	1346	0
574	20240905	104300	12270876	1346	1346	1346	1346	0
575	20240905	104200	12270876	1346	1346	1346	1346	4
576	20240905	104100	12265492	1347	1347	1347	1347	0
577	20240905	104000	12265492	1347	1347	1347	1347	0
578	20240905	103900	12265492	1347	1347	1347	1347	0
579	20240905	103800	12265492	1347	1347	1347	1347	0
580	20240905	103700	12265492	1347	1347	1347	1347	0
581	20240905	103600	12265492	1347	1347	1347	1347	0
582	20240905	103500	12265492	1347	1347	1347	1347	0
583	20240905	103400	12265492	1347	1347	1347	1347	0
584	20240905	103300	12265492	1347	1347	1347	1347	0
585	20240905	103200	12265492	1347	1347	1347	1347	0
586	20240905	103100	12265492	1347	1347	1347	1347	0
587	20240905	103000	12265492	1347	1347	1347	1347	0
588	20240905	102900	12265492	1347	1347	1347	1347	0
589	20240905	102800	12265492	1347	1347	1347	1347	0
590	20240905	102700	12265492	1347	1347	1347	1347	0
591	20240905	102600	12265492	1347	1347	1347	1347	0
592	20240905	102500	12265492	1347	1347	1347	1347	0
593	20240905	102400	12265492	1347	1345	1347	1344	25
594	20240905	102300	12231869	1347	1347	1347	1347	0
595	20240905	102200	12231869	1347	1347	1347	1347	0
596	20240905	102100	12231869	1347	1347	1347	1347	0
597	20240905	102000	12231869	1347	1347	1347	1347	0
598	20240905	101900	12231869	1347	1347	1347	1347	0
599	20240905	101800	12231869	1347	1347	1347	1347	0
600	20240905	101700	12231869	1347	1347	1347	1347	0
601	20240905	101600	12231869	1347	1347	1347	1347	0
602	20240905	101500	12231869	1347	1347	1347	1347	0
603	20240905	101400	12231869	1347	1347	1347	1347	0
604	20240905	101300	12231869	1347	1347	1347	1347	0
605	20240905	101200	12231869	1347	1347	1347	1347	0
606	20240905	101100	12231869	1347	1347	1347	1347	0
607	20240905	101000	12231869	1347	1347	1347	1347	0
608	20240905	100900	12231869	1347	1347	1347	1347	0
609	20240905	100800	12231869	1347	1347	1347	1347	0
610	20240905	100700	12231869	1347	1347	1347	1347	0
611	20240905	100600	12231869	1347	1347	1347	1347	0
612	20240905	100500	12231869	1347	1347	1347	1347	0
613	20240905	100400	12231869	1347	1347	1347	1347	0
614	20240905	100300	12231869	1347	1347	1347	1347	0
615	20240905	100200	12231869	1347	1347	1347	1347	2
616	20240905	100100	12229175	1347	1347	1347	1347	0
617	20240905	100000	12229175	1347	1347	1347	1347	0
618	20240905	095900	12229175	1347	1347	1347	1347	0
619	20240905	095800	12229175	1347	1347	1347	1347	0
620	20240905	095700	12229175	1347	1347	1347	1347	0
621	20240905	095600	12229175	1347	1347	1347	1347	0
622	20240905	095500	12229175	1347	1347	1347	1347	3
623	20240905	095400	12225134	1340	1340	1340	1340	161
624	20240905	095300	12009394	1347	1347	1347	1347	0
625	20240905	095200	12009394	1347	1347	1347	1347	0
626	20240905	095100	12009394	1347	1347	1347	1347	1
627	20240905	095000	12008047	1340	1340	1340	1340	0
628	20240905	094900	12008047	1340	1340	1340	1340	0
629	20240905	094800	12008047	1340	1340	1340	1340	0
630	20240905	094700	12008047	1340	1343	1343	1340	51
631	20240905	094600	11939694	1347	1347	1347	1347	0
632	20240905	094500	11939694	1347	1347	1347	1347	0
633	20240905	094400	11939694	1347	1347	1347	1347	0
634	20240905	094300	11939694	1347	1347	1347	1347	0
635	20240905	094200	11939694	1347	1347	1347	1347	0
636	20240905	094100	11939694	1347	1347	1347	1347	0
637	20240905	094000	11939694	1347	1347	1347	1347	2
638	20240905	093900	11937000	1347	1347	1347	1347	2
639	20240905	093800	11934306	1348	1348	1348	1348	0
640	20240905	093700	11934306	1348	1348	1348	1348	0
641	20240905	093600	11934306	1348	1348	1348	1348	0
642	20240905	093500	11934306	1348	1348	1348	1348	0
643	20240905	093400	11934306	1348	1348	1348	1348	0
644	20240905	093300	11934306	1348	1348	1348	1348	0
645	20240905	093200	11934306	1348	1348	1348	1348	0
646	20240905	093100	11934306	1348	1345	1348	1345	7000
647	20240905	093000	2504003	1345	1345	1345	1345	0
648	20240905	092900	2504003	1345	1340	1345	1340	491
649	20240905	092800	1846058	1340	1340	1340	1340	0
650	20240905	092700	1846058	1340	1340	1340	1340	10
651	20240905	092600	1832658	1340	1340	1340	1340	0
652	20240905	092500	1832658	1340	1340	1340	1340	0
653	20240905	092400	1832658	1340	1345	1345	1340	309
654	20240905	092300	1418593	1345	1345	1345	1345	0
655	20240905	092200	1418593	1345	1345	1345	1345	0
656	20240905	092100	1418593	1345	1345	1345	1345	0
657	20240905	092000	1418593	1345	1345	1345	1345	0
658	20240905	091900	1418593	1345	1345	1345	1345	0
659	20240905	091800	1418593	1345	1345	1345	1345	0
660	20240905	091700	1418593	1345	1345	1345	1345	0
661	20240905	091600	1418593	1345	1345	1345	1345	0
662	20240905	091500	1418593	1345	1345	1345	1345	0
663	20240905	091400	1418593	1345	1345	1345	1345	0
664	20240905	091300	1418593	1345	1345	1345	1345	0
665	20240905	091200	1418593	1345	1345	1345	1345	0
666	20240905	091100	1418593	1345	1345	1345	1345	1
667	20240905	091000	1417248	1345	1345	1345	1345	0
668	20240905	090900	1417248	1345	1345	1345	1345	0
669	20240905	090800	1417248	1345	1345	1345	1345	0
670	20240905	090700	1417248	1345	1345	1345	1345	0
671	20240905	090600	1417248	1345	1345	1345	1345	0
672	20240905	090500	1417248	1345	1345	1345	1345	10
673	20240905	090400	1403798	1345	1340	1345	1340	115
674	20240905	090300	1249693	1340	1340	1340	1340	0
675	20240905	090200	1249693	1340	1340	1340	1340	0
676	20240905	090100	1249693	1340	1337	1340	1337	2
677	20240905	090000	1247016	1338	1338	1338	1338	932