KissMeData/080000/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195000	1082574609	1842	1842	1842	1842	8109
3	20240910	194900	1082574609	1842	1842	1842	1842	0
4	20240910	194800	1082574609	1842	1842	1842	1842	0
5	20240910	194700	1082574609	1842	1842	1842	1842	0
6	20240910	194600	1082574609	1842	1842	1842	1842	0
7	20240910	194500	1082574609	1842	1842	1842	1842	0
8	20240910	194400	1082574609	1842	1842	1842	1842	0
9	20240910	194300	1082574609	1842	1842	1842	1842	0
10	20240910	194200	1082574609	1842	1842	1842	1842	0
11	20240910	194100	1082574609	1842	1842	1842	1842	0
12	20240910	194000	1082574609	1842	1842	1842	1842	0
13	20240910	193900	1082574609	1842	1842	1842	1842	0
14	20240910	193800	1082574609	1842	1842	1842	1842	0
15	20240910	193700	1082574609	1842	1842	1842	1842	0
16	20240910	193600	1082574609	1842	1842	1842	1842	0
17	20240910	193500	1082574609	1842	1842	1842	1842	0
18	20240910	193400	1082574609	1842	1842	1842	1842	0
19	20240910	193300	1082574609	1842	1842	1842	1842	0
20	20240910	193200	1082574609	1842	1842	1842	1842	0
21	20240910	193100	1082574609	1842	1842	1842	1842	0
22	20240910	193000	1082574609	1842	1842	1842	1842	0
23	20240910	192900	1082574609	1842	1842	1842	1842	0
24	20240910	192800	1082574609	1842	1842	1842	1842	0
25	20240910	192700	1082574609	1842	1842	1842	1842	0
26	20240910	192600	1082574609	1842	1842	1842	1842	0
27	20240910	192500	1082574609	1842	1842	1842	1842	0
28	20240910	192400	1082574609	1842	1842	1842	1842	0
29	20240910	192300	1082574609	1842	1842	1842	1842	0
30	20240910	192200	1082574609	1842	1842	1842	1842	0
31	20240910	192100	1082574609	1842	1842	1842	1842	0
32	20240910	192000	1082574609	1842	1842	1842	1842	8109
33	20240910	191900	1082574609	1842	1842	1842	1842	0
34	20240910	191800	1082574609	1842	1842	1842	1842	0
35	20240910	191700	1082574609	1842	1842	1842	1842	0
36	20240910	191600	1082574609	1842	1842	1842	1842	0
37	20240910	191500	1082574609	1842	1842	1842	1842	0
38	20240910	191400	1082574609	1842	1842	1842	1842	0
39	20240910	191300	1082574609	1842	1842	1842	1842	0
40	20240910	191200	1082574609	1842	1842	1842	1842	0
41	20240910	191100	1082574609	1842	1842	1842	1842	0
42	20240910	191000	1082574609	1842	1842	1842	1842	0
43	20240910	190900	1082574609	1842	1842	1842	1842	0
44	20240910	190800	1082574609	1842	1842	1842	1842	0
45	20240910	190700	1082574609	1842	1842	1842	1842	0
46	20240910	190600	1082574609	1842	1842	1842	1842	0
47	20240910	190500	1082574609	1842	1842	1842	1842	0
48	20240910	190400	1082574609	1842	1842	1842	1842	0
49	20240910	190300	1082574609	1842	1842	1842	1842	0
50	20240910	190200	1082574609	1842	1842	1842	1842	0
51	20240910	190100	1082574609	1842	1842	1842	1842	0
52	20240910	190000	1082574609	1842	1842	1842	1842	0
53	20240910	185900	1082574609	1842	1842	1842	1842	0
54	20240910	185800	1082574609	1842	1842	1842	1842	0
55	20240910	185700	1082574609	1842	1842	1842	1842	0
56	20240910	185600	1082574609	1842	1842	1842	1842	0
57	20240910	185500	1082574609	1842	1842	1842	1842	0
58	20240910	185400	1082574609	1842	1842	1842	1842	0
59	20240910	185300	1082574609	1842	1842	1842	1842	0
60	20240910	185200	1082574609	1842	1842	1842	1842	0
61	20240910	185100	1082574609	1842	1842	1842	1842	0
62	20240910	185000	1082574609	1842	1842	1842	1842	8109
63	20240910	184900	1082574609	1842	1842	1842	1842	0
64	20240910	184800	1082574609	1842	1842	1842	1842	0
65	20240910	184700	1082574609	1842	1842	1842	1842	0
66	20240910	184600	1082574609	1842	1842	1842	1842	0
67	20240910	184500	1082574609	1842	1842	1842	1842	0
68	20240910	184400	1082574609	1842	1842	1842	1842	0
69	20240910	184300	1082574609	1842	1842	1842	1842	0
70	20240910	184200	1082574609	1842	1842	1842	1842	0
71	20240910	184100	1082574609	1842	1842	1842	1842	0
72	20240910	184000	1082574609	1842	1842	1842	1842	0
73	20240910	183900	1082574609	1842	1842	1842	1842	0
74	20240910	183800	1082574609	1842	1842	1842	1842	0
75	20240910	183700	1082574609	1842	1842	1842	1842	0
76	20240910	183600	1082574609	1842	1842	1842	1842	0
77	20240910	183500	1082574609	1842	1842	1842	1842	0
78	20240910	183400	1082574609	1842	1842	1842	1842	0
79	20240910	183300	1082574609	1842	1842	1842	1842	0
80	20240910	183200	1082574609	1842	1842	1842	1842	0
81	20240910	183100	1082574609	1842	1842	1842	1842	0
82	20240910	183000	1082574609	1842	1842	1842	1842	0
83	20240910	182900	1082574609	1842	1842	1842	1842	0
84	20240910	182800	1082574609	1842	1842	1842	1842	0
85	20240910	182700	1082574609	1842	1842	1842	1842	0
86	20240910	182600	1082574609	1842	1842	1842	1842	0
87	20240910	182500	1082574609	1842	1842	1842	1842	0
88	20240910	182400	1082574609	1842	1842	1842	1842	0
89	20240910	182300	1082574609	1842	1842	1842	1842	0
90	20240910	182200	1082574609	1842	1842	1842	1842	0
91	20240910	182100	1082574609	1842	1842	1842	1842	0
92	20240910	182000	1082574609	1842	1842	1842	1842	8109
93	20240910	181900	1082574609	1842	1842	1842	1842	0
94	20240910	181800	1082574609	1842	1842	1842	1842	0
95	20240910	181700	1082574609	1842	1842	1842	1842	0
96	20240910	181600	1082574609	1842	1842	1842	1842	0
97	20240910	181500	1082574609	1842	1842	1842	1842	0
98	20240910	181400	1082574609	1842	1842	1842	1842	0
99	20240910	181300	1082574609	1842	1842	1842	1842	0
100	20240910	181200	1082574609	1842	1842	1842	1842	0
101	20240910	181100	1082574609	1842	1842	1842	1842	0
102	20240910	181000	1082574609	1842	1842	1842	1842	0
103	20240910	180900	1082574609	1842	1842	1842	1842	0
104	20240910	180800	1082574609	1842	1842	1842	1842	0
105	20240910	180700	1082574609	1842	1842	1842	1842	0
106	20240910	180600	1082574609	1842	1842	1842	1842	0
107	20240910	180500	1082574609	1842	1842	1842	1842	0
108	20240910	180400	1082574609	1842	1842	1842	1842	0
109	20240910	180300	1082574609	1842	1842	1842	1842	0
110	20240910	180200	1082574609	1842	1842	1842	1842	0
111	20240910	180100	1082574609	1842	1842	1842	1842	0
112	20240910	180000	1082574609	1842	1842	1842	1842	0
113	20240910	175900	1082574609	1842	1842	1842	1842	0
114	20240910	175800	1082574609	1842	1842	1842	1842	0
115	20240910	175700	1082574609	1842	1842	1842	1842	0
116	20240910	175600	1082574609	1842	1842	1842	1842	0
117	20240910	175500	1082574609	1842	1842	1842	1842	0
118	20240910	175400	1082574609	1842	1842	1842	1842	0
119	20240910	175300	1082574609	1842	1842	1842	1842	0
120	20240910	175200	1082574609	1842	1842	1842	1842	0
121	20240910	175100	1082574609	1842	1842	1842	1842	0
122	20240910	175000	1082574609	1842	1842	1842	1842	8109
123	20240910	174900	1082574609	1842	1842	1842	1842	0
124	20240910	174800	1082574609	1842	1842	1842	1842	0
125	20240910	174700	1082574609	1842	1842	1842	1842	0
126	20240910	174600	1082574609	1842	1842	1842	1842	0
127	20240910	174500	1082574609	1842	1842	1842	1842	0
128	20240910	174400	1082574609	1842	1842	1842	1842	0
129	20240910	174300	1082574609	1842	1842	1842	1842	0
130	20240910	174200	1082574609	1842	1842	1842	1842	0
131	20240910	174100	1082574609	1842	1842	1842	1842	0
132	20240910	174000	1082574609	1842	1842	1842	1842	0
133	20240910	173900	1082574609	1842	1842	1842	1842	0
134	20240910	173800	1082574609	1842	1842	1842	1842	0
135	20240910	173700	1082574609	1842	1842	1842	1842	0
136	20240910	173600	1082574609	1842	1842	1842	1842	0
137	20240910	173500	1082574609	1842	1842	1842	1842	0
138	20240910	173400	1082574609	1842	1842	1842	1842	0
139	20240910	173300	1082574609	1842	1842	1842	1842	0
140	20240910	173200	1082574609	1842	1842	1842	1842	0
141	20240910	173100	1082574609	1842	1842	1842	1842	0
142	20240910	173000	1082574609	1842	1842	1842	1842	0
143	20240910	172900	1082574609	1842	1842	1842	1842	0
144	20240910	172800	1082574609	1842	1842	1842	1842	0
145	20240910	172700	1082574609	1842	1842	1842	1842	0
146	20240910	172600	1082574609	1842	1842	1842	1842	0
147	20240910	172500	1082574609	1842	1842	1842	1842	0
148	20240910	172400	1082574609	1842	1842	1842	1842	0
149	20240910	172300	1082574609	1842	1842	1842	1842	0
150	20240910	172200	1082574609	1842	1842	1842	1842	0
151	20240910	172100	1082574609	1842	1842	1842	1842	0
152	20240910	172000	1082574609	1842	1842	1842	1842	8109
153	20240910	171900	1082574609	1842	1842	1842	1842	0
154	20240910	171800	1082574609	1842	1842	1842	1842	0
155	20240910	171700	1082574609	1842	1842	1842	1842	0
156	20240910	171600	1082574609	1842	1842	1842	1842	0
157	20240910	171500	1082574609	1842	1842	1842	1842	0
158	20240910	171400	1082574609	1842	1842	1842	1842	0
159	20240910	171300	1082574609	1842	1842	1842	1842	0
160	20240910	171200	1082574609	1842	1842	1842	1842	0
161	20240910	171100	1082574609	1842	1842	1842	1842	0
162	20240910	171000	1082574609	1842	1842	1842	1842	0
163	20240910	170900	1082574609	1842	1842	1842	1842	0
164	20240910	170800	1082574609	1842	1842	1842	1842	0
165	20240910	170700	1082574609	1842	1842	1842	1842	0
166	20240910	170600	1082574609	1842	1842	1842	1842	0
167	20240910	170500	1082574609	1842	1842	1842	1842	0
168	20240910	170400	1082574609	1842	1842	1842	1842	0
169	20240910	170300	1082574609	1842	1842	1842	1842	0
170	20240910	170200	1082574609	1842	1842	1842	1842	0
171	20240910	170100	1082574609	1842	1842	1842	1842	0
172	20240910	170000	1082574609	1842	1842	1842	1842	0
173	20240910	165900	1082574609	1842	1842	1842	1842	0
174	20240910	165800	1082574609	1842	1842	1842	1842	0
175	20240910	165700	1082574609	1842	1842	1842	1842	0
176	20240910	165600	1082574609	1842	1842	1842	1842	0
177	20240910	165500	1082574609	1842	1842	1842	1842	0
178	20240910	165400	1082574609	1842	1842	1842	1842	0
179	20240910	165300	1082574609	1842	1842	1842	1842	0
180	20240910	165200	1082574609	1842	1842	1842	1842	0
181	20240910	165100	1082574609	1842	1842	1842	1842	0
182	20240910	165000	1082574609	1842	1842	1842	1842	8109
183	20240910	164900	1082574609	1842	1842	1842	1842	0
184	20240910	164800	1082574609	1842	1842	1842	1842	0
185	20240910	164700	1082574609	1842	1842	1842	1842	0
186	20240910	164600	1082574609	1842	1842	1842	1842	0
187	20240910	164500	1082574609	1842	1842	1842	1842	0
188	20240910	164400	1082574609	1842	1842	1842	1842	0
189	20240910	164300	1082574609	1842	1842	1842	1842	0
190	20240910	164200	1082574609	1842	1842	1842	1842	0
191	20240910	164100	1082574609	1842	1842	1842	1842	0
192	20240910	164000	1082574609	1842	1842	1842	1842	0
193	20240910	163900	1082574609	1842	1842	1842	1842	0
194	20240910	163800	1082574609	1842	1842	1842	1842	0
195	20240910	163700	1082574609	1842	1842	1842	1842	0
196	20240910	163600	1082574609	1842	1842	1842	1842	0
197	20240910	163500	1082574609	1842	1842	1842	1842	0
198	20240910	163400	1082574609	1842	1842	1842	1842	0
199	20240910	163300	1082574609	1842	1842	1842	1842	0
200	20240910	163200	1082574609	1842	1842	1842	1842	0
201	20240910	163100	1082574609	1842	1842	1842	1842	0
202	20240910	163000	1082574609	1842	1842	1842	1842	0
203	20240910	162900	1082574609	1842	1842	1842	1842	0
204	20240910	162800	1082574609	1842	1842	1842	1842	0
205	20240910	162700	1082574609	1842	1842	1842	1842	0
206	20240910	162600	1082574609	1842	1842	1842	1842	0
207	20240910	162500	1082574609	1842	1842	1842	1842	0
208	20240910	162400	1082574609	1842	1842	1842	1842	0
209	20240910	162300	1082574609	1842	1842	1842	1842	0
210	20240910	162200	1082574609	1842	1842	1842	1842	0
211	20240910	162100	1082574609	1842	1842	1842	1842	0
212	20240910	162000	1082574609	1842	1842	1842	1842	8109
213	20240910	161900	1082574609	1842	1842	1842	1842	0
214	20240910	161800	1082574609	1842	1842	1842	1842	0
215	20240910	161700	1082574609	1842	1842	1842	1842	0
216	20240910	161600	1082574609	1842	1842	1842	1842	0
217	20240910	161500	1082574609	1842	1842	1842	1842	0
218	20240910	161400	1082574609	1842	1842	1842	1842	0
219	20240910	161300	1082574609	1842	1842	1842	1842	0
220	20240910	161200	1082574609	1842	1842	1842	1842	0
221	20240910	161100	1082574609	1842	1842	1842	1842	0
222	20240910	161000	1082574609	1842	1842	1842	1842	0
223	20240910	160900	1082574609	1842	1842	1842	1842	0
224	20240910	160800	1082574609	1842	1842	1842	1842	0
225	20240910	160700	1082574609	1842	1842	1842	1842	0
226	20240910	160600	1082574609	1842	1842	1842	1842	0
227	20240910	160500	1082574609	1842	1842	1842	1842	0
228	20240910	160400	1082574609	1842	1842	1842	1842	0
229	20240910	160300	1082574609	1842	1842	1842	1842	0
230	20240910	160200	1082574609	1842	1842	1842	1842	0
231	20240910	160100	1082574609	1842	1842	1842	1842	0
232	20240910	160000	1082574609	1842	1842	1842	1842	0
233	20240910	155900	1082574609	1842	1842	1842	1842	0
234	20240910	155800	1082574609	1842	1842	1842	1842	0
235	20240910	155700	1082574609	1842	1842	1842	1842	0
236	20240910	155600	1082574609	1842	1842	1842	1842	0
237	20240910	155500	1082574609	1842	1842	1842	1842	0
238	20240910	155400	1082574609	1842	1842	1842	1842	0
239	20240910	155300	1082574609	1842	1842	1842	1842	0
240	20240910	155200	1082574609	1842	1842	1842	1842	0
241	20240910	155100	1082574609	1842	1842	1842	1842	0
242	20240910	155000	1082574609	1842	1842	1842	1842	8109
243	20240910	154900	1082574609	1842	1842	1842	1842	0
244	20240910	154800	1082574609	1842	1842	1842	1842	0
245	20240910	154700	1082574609	1842	1842	1842	1842	0
246	20240910	154600	1082574609	1842	1842	1842	1842	0
247	20240910	154500	1082574609	1842	1842	1842	1842	0
248	20240910	154400	1082574609	1842	1842	1842	1842	0
249	20240910	154300	1082574609	1842	1842	1842	1842	0
250	20240910	154200	1082574609	1842	1842	1842	1842	0
251	20240910	154100	1082574609	1842	1842	1842	1842	0
252	20240910	154000	1082574609	1842	1842	1842	1842	0
253	20240910	153900	1082574609	1842	1842	1842	1842	0
254	20240910	153800	1082574609	1842	1842	1842	1842	0
255	20240910	153700	1082574609	1842	1842	1842	1842	0
256	20240910	153600	1082574609	1842	1842	1842	1842	0
257	20240910	153500	1082574609	1842	1842	1842	1842	0
258	20240910	153400	1082574609	1842	1842	1842	1842	0
259	20240910	153300	1082574609	1842	1842	1842	1842	0
260	20240910	153200	1082574609	1842	1842	1842	1842	0
261	20240910	153100	1082574609	1842	1842	1842	1842	0
262	20240910	153000	1082574609	1842	1842	1842	1842	8109
263	20240910	152900	1067637831	1858	1858	1858	1858	0
264	20240910	152800	1067637831	1858	1858	1858	1858	0
265	20240910	152700	1067637831	1858	1858	1858	1858	0
266	20240910	152600	1067637831	1858	1858	1858	1858	0
267	20240910	152500	1067637831	1858	1858	1858	1858	0
268	20240910	152400	1067637831	1858	1858	1858	1858	0
269	20240910	152300	1067637831	1858	1858	1858	1858	0
270	20240910	152200	1067637831	1858	1858	1858	1858	0
271	20240910	152100	1067637831	1858	1858	1858	1858	0
272	20240910	152000	1067637831	1858	1858	1858	1858	0
273	20240910	151900	1067637831	1858	1853	1858	1851	1082
274	20240910	151800	1065634390	1858	1858	1858	1858	81
275	20240910	151700	1065483892	1859	1859	1859	1859	53
276	20240910	151600	1065385365	1860	1860	1860	1860	7
277	20240910	151500	1065372345	1861	1861	1861	1861	113
278	20240910	151400	1065162052	1861	1852	1861	1847	1555
279	20240910	151300	1062282714	1865	1860	1865	1860	233
280	20240910	151200	1061848466	1856	1847	1856	1847	2356
281	20240910	151100	1057478778	1855	1846	1855	1846	8
282	20240910	151000	1057463991	1855	1852	1855	1852	2840
283	20240910	150900	1052198735	1853	1845	1855	1845	1323
284	20240910	150800	1049747135	1845	1845	1848	1845	16
285	20240910	150700	1049717612	1845	1846	1846	1845	3
286	20240910	150600	1049712076	1853	1845	1853	1845	310
287	20240910	150500	1049140090	1856	1846	1856	1843	33
288	20240910	150400	1049079241	1847	1849	1851	1845	10
289	20240910	150300	1049060770	1850	1850	1850	1850	0
290	20240910	150200	1049060770	1850	1846	1857	1846	80
291	20240910	150100	1048912948	1859	1850	1859	1841	571
292	20240910	150000	1047859345	1867	1845	1867	1845	3195
293	20240910	145900	1041934027	1853	1847	1853	1846	966
294	20240910	145800	1040145940	1853	1853	1853	1845	5
295	20240910	145700	1040136691	1843	1843	1853	1843	49
296	20240910	145600	1040046364	1854	1852	1855	1840	1140
297	20240910	145500	1037936581	1853	1852	1853	1852	488
298	20240910	145400	1037032804	1853	1850	1853	1850	1116
299	20240910	145300	1034967178	1850	1845	1850	1831	5565
300	20240910	145200	1024706619	1844	1843	1849	1843	253
301	20240910	145100	1024239894	1846	1840	1847	1840	555
302	20240910	145000	1023216953	1840	1841	1841	1830	3091
303	20240910	144900	1017556172	1841	1849	1855	1830	12526
304	20240910	144800	994554970	1848	1865	1865	1848	13901
305	20240910	144700	968769356	1861	1882	1882	1861	10977
306	20240910	144600	948312163	1882	1889	1889	1881	409
307	20240910	144500	947542137	1899	1885	1899	1884	503
308	20240910	144400	946594466	1884	1890	1902	1884	958
309	20240910	144300	944785658	1888	1885	1888	1885	17
310	20240910	144200	944753577	1884	1885	1885	1883	45
311	20240910	144100	944668803	1886	1901	1901	1886	1199
312	20240910	144000	942404260	1901	1902	1902	1889	334
313	20240910	143900	941772498	1892	1913	1913	1890	433
314	20240910	143800	940953245	1878	1906	1920	1877	844
315	20240910	143700	939364047	1920	1907	1922	1893	2456
316	20240910	143600	934667500	1907	1880	1907	1866	16559
317	20240910	143500	903441338	1881	1905	1905	1862	14767
318	20240910	143400	875753958	1886	1908	1908	1882	7667
319	20240910	143300	861235278	1908	1939	1939	1892	9442
320	20240910	143200	843143944	1938	1954	1954	1938	2543
321	20240910	143100	838206351	1945	1942	1957	1940	1566
322	20240910	143000	835157230	1957	1930	1958	1928	3623
323	20240910	142900	828116014	1942	1942	1949	1929	5396
324	20240910	142800	817667612	1942	1958	1962	1942	13760
325	20240910	142700	790840072	1962	1976	1978	1962	1938
326	20240910	142600	787021655	1979	1974	1985	1949	20976
327	20240910	142500	745885020	1976	1999	2015	1971	36478
328	20240910	142400	673539583	2000	1999	2080	1995	148448
329	20240910	142300	373337119	1999	2000	2040	1977	86146
330	20240910	142200	201026836	2000	2000	2000	2000	0
331	20240910	142100	201026836	2000	1948	2015	1937	9662
332	20240910	142000	181872051	1910	1914	1950	1910	4365
333	20240910	141900	173432300	1913	1900	1913	1900	2383
334	20240910	141800	168891887	1900	1899	1900	1899	1368
335	20240910	141700	166293587	1900	1899	1900	1899	1973
336	20240910	141600	162545674	1900	1887	1900	1887	2632
337	20240910	141500	157570822	1887	1888	1889	1840	409
338	20240910	141400	156802277	1888	1888	1889	1888	1591
339	20240910	141300	153798373	1889	1889	1889	1889	0
340	20240910	141200	153798373	1889	1889	1889	1889	2500
341	20240910	141100	149075873	1897	1889	1897	1889	2293
342	20240910	141000	144740836	1890	1879	1890	1878	3299
343	20240910	140900	138536017	1879	1875	1879	1875	1225
344	20240910	140800	136238368	1868	1870	1875	1868	1350
345	20240910	140700	133713763	1870	1870	1870	1870	100
346	20240910	140600	133526763	1875	1875	1875	1875	184
347	20240910	140500	133181763	1875	1869	1875	1868	1242
348	20240910	140400	130859436	1868	1860	1869	1860	7863
349	20240910	140300	116178226	1859	1859	1859	1859	0
350	20240910	140200	116178226	1859	1859	1859	1859	1127
351	20240910	140100	114083133	1859	1859	1859	1859	0
352	20240910	140000	114083133	1859	1840	1859	1831	137
353	20240910	135900	113828695	1860	1860	1860	1860	0
354	20240910	135800	113828695	1860	1858	1860	1858	3222
355	20240910	135700	107841475	1859	1859	1859	1859	0
356	20240910	135600	107841475	1859	1859	1859	1859	0
357	20240910	135500	107841475	1859	1859	1859	1859	0
358	20240910	135400	107841475	1859	1859	1859	1859	130
359	20240910	135300	107599805	1859	1843	1859	1843	2253
360	20240910	135200	103440360	1843	1843	1843	1843	15
361	20240910	135100	103412715	1843	1843	1843	1843	4
362	20240910	135000	103405343	1840	1837	1844	1837	1728
363	20240910	134900	100225509	1837	1837	1837	1837	0
364	20240910	134800	100225509	1837	1837	1837	1837	0
365	20240910	134700	100225509	1837	1837	1837	1837	0
366	20240910	134600	100225509	1837	1837	1837	1837	3
367	20240910	134500	100219998	1839	1839	1839	1839	0
368	20240910	134400	100219998	1839	1837	1839	1837	307
369	20240910	134300	99655867	1839	1839	1839	1839	0
370	20240910	134200	99655867	1839	1839	1839	1839	0
371	20240910	134100	99655867	1839	1839	1839	1839	0
372	20240910	134000	99655867	1839	1839	1839	1839	0
373	20240910	133900	99655867	1839	1839	1839	1839	0
374	20240910	133800	99655867	1839	1839	1839	1839	0
375	20240910	133700	99655867	1839	1839	1839	1839	0
376	20240910	133600	99655867	1839	1839	1839	1839	0
377	20240910	133500	99655867	1839	1838	1839	1838	12
378	20240910	133400	99633808	1839	1839	1839	1839	0
379	20240910	133300	99633808	1839	1839	1839	1839	0
380	20240910	133200	99633808	1839	1839	1839	1839	0
381	20240910	133100	99633808	1839	1839	1839	1839	0
382	20240910	133000	99633808	1839	1839	1839	1839	0
383	20240910	132900	99633808	1839	1839	1839	1839	0
384	20240910	132800	99633808	1839	1839	1839	1839	0
385	20240910	132700	99633808	1839	1839	1839	1839	0
386	20240910	132600	99633808	1839	1839	1839	1839	0
387	20240910	132500	99633808	1839	1839	1839	1839	0
388	20240910	132400	99633808	1839	1838	1839	1838	58
389	20240910	132300	99527186	1839	1839	1839	1839	0
390	20240910	132200	99527186	1839	1839	1839	1839	0
391	20240910	132100	99527186	1839	1839	1839	1839	0
392	20240910	132000	99527186	1839	1839	1839	1839	13
393	20240910	131900	99503279	1839	1839	1839	1839	0
394	20240910	131800	99503279	1839	1839	1839	1839	23
395	20240910	131700	99460982	1839	1839	1839	1839	0
396	20240910	131600	99460982	1839	1839	1839	1839	0
397	20240910	131500	99460982	1839	1839	1839	1839	0
398	20240910	131400	99460982	1839	1839	1839	1839	0
399	20240910	131300	99460982	1839	1839	1839	1839	0
400	20240910	131200	99460982	1839	1839	1839	1839	0
401	20240910	131100	99460982	1839	1839	1839	1839	0
402	20240910	131000	99460982	1839	1839	1839	1839	0
403	20240910	130900	99460982	1839	1839	1839	1839	0
404	20240910	130800	99460982	1839	1839	1839	1839	14
405	20240910	130700	99435236	1839	1839	1839	1839	0
406	20240910	130600	99435236	1839	1837	1839	1837	36
407	20240910	130500	99369098	1839	1839	1839	1839	0
408	20240910	130400	99369098	1839	1839	1839	1839	0
409	20240910	130300	99369098	1839	1839	1839	1839	0
410	20240910	130200	99369098	1839	1839	1839	1839	0
411	20240910	130100	99369098	1839	1839	1839	1839	79
412	20240910	130000	99223817	1839	1839	1839	1839	0
413	20240910	125900	99223817	1839	1839	1839	1839	0
414	20240910	125800	99223817	1839	1839	1839	1839	1
415	20240910	125700	99221978	1843	1843	1843	1843	0
416	20240910	125600	99221978	1843	1843	1843	1843	0
417	20240910	125500	99221978	1843	1843	1843	1843	0
418	20240910	125400	99221978	1843	1843	1843	1843	0
419	20240910	125300	99221978	1843	1843	1843	1843	1
420	20240910	125200	99220135	1837	1837	1837	1837	0
421	20240910	125100	99220135	1837	1837	1837	1837	0
422	20240910	125000	99220135	1837	1837	1837	1837	43
423	20240910	124900	99141144	1837	1837	1837	1837	0
424	20240910	124800	99141144	1837	1837	1837	1837	0
425	20240910	124700	99141144	1837	1836	1837	1836	1020
426	20240910	124600	97267424	1840	1840	1840	1840	0
427	20240910	124500	97267424	1840	1840	1840	1840	0
428	20240910	124400	97267424	1840	1840	1840	1840	0
429	20240910	124300	97267424	1840	1840	1840	1840	0
430	20240910	124200	97267424	1840	1840	1840	1840	0
431	20240910	124100	97267424	1840	1840	1840	1840	0
432	20240910	124000	97267424	1840	1840	1840	1840	0
433	20240910	123900	97267424	1840	1840	1840	1840	0
434	20240910	123800	97267424	1840	1840	1848	1837	17500
435	20240910	123700	65078113	1861	1861	1861	1861	1
436	20240910	123600	65076252	1859	1837	1859	1837	6692
437	20240910	123500	52711839	1837	1825	1837	1825	1420
438	20240910	123400	50116157	1825	1825	1825	1825	0
439	20240910	123300	50116157	1825	1825	1825	1825	0
440	20240910	123200	50116157	1825	1825	1825	1825	0
441	20240910	123100	50116157	1825	1825	1825	1825	0
442	20240910	123000	50116157	1825	1825	1825	1825	0
443	20240910	122900	50116157	1825	1825	1825	1825	5
444	20240910	122800	50107032	1826	1826	1826	1826	0
445	20240910	122700	50107032	1826	1826	1826	1826	0
446	20240910	122600	50107032	1826	1826	1826	1826	0
447	20240910	122500	50107032	1826	1826	1826	1826	0
448	20240910	122400	50107032	1826	1826	1826	1826	0
449	20240910	122300	50107032	1826	1826	1826	1826	0
450	20240910	122200	50107032	1826	1826	1826	1826	0
451	20240910	122100	50107032	1826	1826	1826	1826	0
452	20240910	122000	50107032	1826	1826	1826	1826	0
453	20240910	121900	50107032	1826	1826	1826	1826	0
454	20240910	121800	50107032	1826	1826	1826	1826	0
455	20240910	121700	50107032	1826	1826	1826	1826	0
456	20240910	121600	50107032	1826	1826	1826	1826	0
457	20240910	121500	50107032	1826	1826	1826	1826	0
458	20240910	121400	50107032	1826	1826	1826	1826	0
459	20240910	121300	50107032	1826	1826	1826	1826	0
460	20240910	121200	50107032	1826	1826	1826	1826	0
461	20240910	121100	50107032	1826	1824	1826	1824	30
462	20240910	121000	50052262	1826	1824	1826	1824	694
463	20240910	120900	48786041	1824	1824	1824	1824	0
464	20240910	120800	48786041	1824	1824	1824	1824	0
465	20240910	120700	48786041	1824	1824	1824	1824	63
466	20240910	120600	48671129	1824	1824	1824	1824	0
467	20240910	120500	48671129	1824	1824	1824	1824	3
468	20240910	120400	48665657	1814	1814	1814	1814	4
469	20240910	120300	48658401	1824	1824	1824	1824	0
470	20240910	120200	48658401	1824	1824	1824	1824	0
471	20240910	120100	48658401	1824	1824	1824	1824	0
472	20240910	120000	48658401	1824	1824	1824	1824	1
473	20240910	115900	48656577	1838	1838	1838	1838	0
474	20240910	115800	48656577	1838	1838	1838	1838	0
475	20240910	115700	48656577	1838	1838	1838	1838	0
476	20240910	115600	48656577	1838	1838	1838	1838	0
477	20240910	115500	48656577	1838	1838	1838	1838	0
478	20240910	115400	48656577	1838	1838	1838	1838	0
479	20240910	115300	48656577	1838	1838	1838	1838	0
480	20240910	115200	48656577	1838	1838	1838	1838	0
481	20240910	115100	48656577	1838	1838	1838	1838	0
482	20240910	115000	48656577	1838	1838	1838	1838	0
483	20240910	114900	48656577	1838	1838	1838	1838	0
484	20240910	114800	48656577	1838	1838	1838	1838	0
485	20240910	114700	48656577	1838	1838	1838	1838	0
486	20240910	114600	48656577	1838	1838	1838	1838	0
487	20240910	114500	48656577	1838	1836	1838	1808	5588
488	20240910	114400	38472207	1836	1836	1836	1836	0
489	20240910	114300	38472207	1836	1836	1836	1836	0
490	20240910	114200	38472207	1836	1836	1836	1836	0
491	20240910	114100	38472207	1836	1836	1836	1836	0
492	20240910	114000	38472207	1836	1836	1836	1836	0
493	20240910	113900	38472207	1836	1836	1836	1836	0
494	20240910	113800	38472207	1836	1836	1836	1836	0
495	20240910	113700	38472207	1836	1836	1836	1836	0
496	20240910	113600	38472207	1836	1836	1836	1836	0
497	20240910	113500	38472207	1836	1836	1836	1836	0
498	20240910	113400	38472207	1836	1836	1836	1836	0
499	20240910	113300	38472207	1836	1836	1836	1836	0
500	20240910	113200	38472207	1836	1836	1836	1836	0
501	20240910	113100	38472207	1836	1836	1836	1836	0
502	20240910	113000	38472207	1836	1836	1836	1836	0
503	20240910	112900	38472207	1836	1836	1836	1836	0
504	20240910	112800	38472207	1836	1836	1836	1836	0
505	20240910	112700	38472207	1836	1836	1836	1836	1
506	20240910	112600	38470371	1840	1840	1840	1840	11
507	20240910	112500	38450131	1844	1844	1844	1844	0
508	20240910	112400	38450131	1844	1844	1844	1844	0
509	20240910	112300	38450131	1844	1844	1844	1844	0
510	20240910	112200	38450131	1844	1844	1844	1844	0
511	20240910	112100	38450131	1844	1844	1844	1844	0
512	20240910	112000	38450131	1844	1844	1844	1844	0
513	20240910	111900	38450131	1844	1844	1844	1844	0
514	20240910	111800	38450131	1844	1844	1844	1844	0
515	20240910	111700	38450131	1844	1844	1844	1844	0
516	20240910	111600	38450131	1844	1844	1844	1844	0
517	20240910	111500	38450131	1844	1844	1844	1844	0
518	20240910	111400	38450131	1844	1844	1844	1844	0
519	20240910	111300	38450131	1844	1844	1844	1844	0
520	20240910	111200	38450131	1844	1844	1844	1844	0
521	20240910	111100	38450131	1844	1844	1844	1844	0
522	20240910	111000	38450131	1844	1844	1844	1844	0
523	20240910	110900	38450131	1844	1844	1844	1844	42
524	20240910	110800	38372683	1844	1844	1844	1844	0
525	20240910	110700	38372683	1844	1844	1844	1844	10
526	20240910	110600	38354243	1847	1847	1847	1847	0
527	20240910	110500	38354243	1847	1847	1847	1847	0
528	20240910	110400	38354243	1847	1840	1847	1840	262
529	20240910	110300	37871960	1847	1847	1847	1847	0
530	20240910	110200	37871960	1847	1842	1847	1842	63
531	20240910	110100	37755859	1846	1846	1846	1846	0
532	20240910	110000	37755859	1846	1846	1846	1846	0
533	20240910	105900	37755859	1846	1846	1846	1846	0
534	20240910	105800	37755859	1846	1845	1847	1845	41
535	20240910	105700	37680202	1849	1849	1849	1849	0
536	20240910	105600	37680202	1849	1849	1849	1849	0
537	20240910	105500	37680202	1849	1849	1849	1849	0
538	20240910	105400	37680202	1849	1849	1849	1849	0
539	20240910	105300	37680202	1849	1849	1849	1849	0
540	20240910	105200	37680202	1849	1849	1849	1849	0
541	20240910	105100	37680202	1849	1849	1849	1849	0
542	20240910	105000	37680202	1849	1849	1849	1849	92
543	20240910	104900	37510094	1849	1849	1849	1849	0
544	20240910	104800	37510094	1849	1849	1849	1849	2
545	20240910	104700	37506396	1849	1849	1849	1849	0
546	20240910	104600	37506396	1849	1849	1849	1849	0
547	20240910	104500	37506396	1849	1849	1849	1849	0
548	20240910	104400	37506396	1849	1848	1849	1848	277
549	20240910	104300	36994423	1848	1848	1848	1848	0
550	20240910	104200	36994423	1848	1848	1848	1848	0
551	20240910	104100	36994423	1848	1848	1848	1848	0
552	20240910	104000	36994423	1848	1848	1848	1848	0
553	20240910	103900	36994423	1848	1848	1848	1848	14
554	20240910	103800	36968551	1848	1848	1848	1848	0
555	20240910	103700	36968551	1848	1848	1848	1848	12
556	20240910	103600	36946375	1849	1849	1849	1849	0
557	20240910	103500	36946375	1849	1849	1849	1849	0
558	20240910	103400	36946375	1849	1849	1849	1849	0
559	20240910	103300	36946375	1849	1849	1849	1849	0
560	20240910	103200	36946375	1849	1849	1849	1849	0
561	20240910	103100	36946375	1849	1849	1849	1849	0
562	20240910	103000	36946375	1849	1849	1849	1849	0
563	20240910	102900	36946375	1849	1849	1849	1849	0
564	20240910	102800	36946375	1849	1849	1849	1849	0
565	20240910	102700	36946375	1849	1852	1852	1849	53
566	20240910	102600	36848259	1858	1850	1858	1850	26
567	20240910	102500	36800093	1852	1852	1852	1852	78
568	20240910	102400	36655637	1854	1854	1854	1854	0
569	20240910	102300	36655637	1854	1854	1854	1854	0
570	20240910	102200	36655637	1854	1854	1854	1854	0
571	20240910	102100	36655637	1854	1854	1854	1854	0
572	20240910	102000	36655637	1854	1854	1854	1854	0
573	20240910	101900	36655637	1854	1854	1854	1854	0
574	20240910	101800	36655637	1854	1854	1854	1854	0
575	20240910	101700	36655637	1854	1854	1854	1854	0
576	20240910	101600	36655637	1854	1854	1854	1854	0
577	20240910	101500	36655637	1854	1854	1854	1854	0
578	20240910	101400	36655637	1854	1854	1854	1854	0
579	20240910	101300	36655637	1854	1854	1854	1854	3
580	20240910	101200	36650075	1856	1856	1856	1856	0
581	20240910	101100	36650075	1856	1856	1856	1856	0
582	20240910	101000	36650075	1856	1856	1856	1853	75
583	20240910	100900	36511073	1858	1858	1858	1858	0
584	20240910	100800	36511073	1858	1858	1858	1858	0
585	20240910	100700	36511073	1858	1858	1858	1858	0
586	20240910	100600	36511073	1858	1858	1858	1858	1
587	20240910	100500	36509215	1839	1839	1839	1839	1
588	20240910	100400	36507376	1859	1859	1859	1859	1
589	20240910	100300	36505517	1860	1860	1860	1860	0
590	20240910	100200	36505517	1860	1860	1860	1860	0
591	20240910	100100	36505517	1860	1860	1860	1860	0
592	20240910	100000	36505517	1860	1860	1860	1860	0
593	20240910	095900	36505517	1860	1860	1860	1860	0
594	20240910	095800	36505517	1860	1860	1860	1860	0
595	20240910	095700	36505517	1860	1860	1860	1860	0
596	20240910	095600	36505517	1860	1850	1860	1850	1250
597	20240910	095500	34186734	1859	1859	1859	1859	0
598	20240910	095400	34186734	1859	1859	1859	1859	0
599	20240910	095300	34186734	1859	1859	1859	1859	0
600	20240910	095200	34186734	1859	1859	1859	1859	0
601	20240910	095100	34186734	1859	1859	1859	1859	0
602	20240910	095000	34186734	1859	1859	1859	1859	0
603	20240910	094900	34186734	1859	1859	1859	1859	0
604	20240910	094800	34186734	1859	1859	1859	1859	0
605	20240910	094700	34186734	1859	1859	1859	1859	5
606	20240910	094600	34177439	1860	1860	1860	1860	2
607	20240910	094500	34173719	1864	1859	1864	1800	8527
608	20240910	094400	18569035	1859	1859	1859	1859	0
609	20240910	094300	18569035	1859	1859	1859	1859	50
610	20240910	094200	18476085	1863	1863	1863	1863	26
611	20240910	094100	18427647	1864	1864	1864	1864	2
612	20240910	094000	18423919	1864	1864	1864	1859	124
613	20240910	093900	18193393	1865	1859	1865	1859	936
614	20240910	093800	16452267	1858	1858	1858	1858	0
615	20240910	093700	16452267	1858	1858	1858	1858	0
616	20240910	093600	16452267	1858	1858	1858	1858	0
617	20240910	093500	16452267	1858	1858	1858	1858	0
618	20240910	093400	16452267	1858	1845	1858	1845	5780
619	20240910	093300	5775590	1845	1843	1845	1843	115
620	20240910	093200	5563592	1845	1845	1845	1845	0
621	20240910	093100	5563592	1845	1845	1845	1845	2
622	20240910	093000	5559902	1835	1835	1835	1835	0
623	20240910	092900	5559902	1835	1845	1845	1835	22
624	20240910	092800	5519412	1845	1845	1845	1845	0
625	20240910	092700	5519412	1845	1845	1845	1845	0
626	20240910	092600	5519412	1845	1845	1845	1845	0
627	20240910	092500	5519412	1845	1845	1845	1845	0
628	20240910	092400	5519412	1845	1845	1845	1845	0
629	20240910	092300	5519412	1845	1845	1845	1845	110
630	20240910	092200	5316462	1845	1845	1845	1845	0
631	20240910	092100	5316462	1845	1835	1845	1835	515
632	20240910	092000	4371287	1840	1840	1840	1840	3
633	20240910	091900	4365767	1840	1840	1840	1840	12
634	20240910	091800	4343687	1846	1846	1846	1846	0
635	20240910	091700	4343687	1846	1846	1846	1846	0
636	20240910	091600	4343687	1846	1841	1846	1841	259
637	20240910	091500	3866818	1862	1862	1862	1862	0
638	20240910	091400	3866818	1862	1846	1862	1846	52
639	20240910	091300	3770778	1846	1847	1863	1846	340
640	20240910	091200	3142886	1871	1871	1871	1863	27
641	20240910	091100	3092549	1846	1870	1876	1846	463
642	20240910	091000	2228911	1870	1870	1870	1870	0
643	20240910	090900	2228911	1870	1870	1870	1870	0
644	20240910	090800	2228911	1870	1870	1870	1870	2
645	20240910	090700	2225171	1870	1870	1870	1870	0
646	20240910	090600	2225171	1870	1870	1870	1870	2
647	20240910	090500	2221431	1870	1870	1870	1870	0
648	20240910	090400	2221431	1870	1870	1870	1870	1
649	20240910	090300	2219561	1879	1879	1879	1879	0
650	20240910	090200	2219561	1879	1859	1879	1859	208
651	20240910	090100	1832216	1860	1855	1860	1855	4
652	20240910	090000	1824786	1851	1832	1852	1832	994