KissMeData/299170/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205900	36924283	1575	1575	1575	1575	540
3	20240906	205800	36924283	1575	1575	1575	1575	0
4	20240906	205700	36924283	1575	1575	1575	1575	0
5	20240906	205600	36924283	1575	1575	1575	1575	0
6	20240906	205500	36924283	1575	1575	1575	1575	0
7	20240906	205400	36924283	1575	1575	1575	1575	0
8	20240906	205300	36924283	1575	1575	1575	1575	0
9	20240906	205200	36924283	1575	1575	1575	1575	0
10	20240906	205100	36924283	1575	1575	1575	1575	0
11	20240906	205000	36924283	1575	1575	1575	1575	0
12	20240906	204900	36924283	1575	1575	1575	1575	0
13	20240906	204800	36924283	1575	1575	1575	1575	0
14	20240906	204700	36924283	1575	1575	1575	1575	0
15	20240906	204600	36924283	1575	1575	1575	1575	0
16	20240906	204500	36924283	1575	1575	1575	1575	0
17	20240906	204400	36924283	1575	1575	1575	1575	0
18	20240906	204300	36924283	1575	1575	1575	1575	0
19	20240906	204200	36924283	1575	1575	1575	1575	0
20	20240906	204100	36924283	1575	1575	1575	1575	0
21	20240906	204000	36924283	1575	1575	1575	1575	0
22	20240906	203900	36924283	1575	1575	1575	1575	0
23	20240906	203800	36924283	1575	1575	1575	1575	0
24	20240906	203700	36924283	1575	1575	1575	1575	0
25	20240906	203600	36924283	1575	1575	1575	1575	0
26	20240906	203500	36924283	1575	1575	1575	1575	0
27	20240906	203400	36924283	1575	1575	1575	1575	0
28	20240906	203300	36924283	1575	1575	1575	1575	0
29	20240906	203200	36924283	1575	1575	1575	1575	0
30	20240906	203100	36924283	1575	1575	1575	1575	0
31	20240906	203000	36924283	1575	1575	1575	1575	0
32	20240906	202900	36924283	1575	1575	1575	1575	540
33	20240906	202800	36924283	1575	1575	1575	1575	0
34	20240906	202700	36924283	1575	1575	1575	1575	0
35	20240906	202600	36924283	1575	1575	1575	1575	0
36	20240906	202500	36924283	1575	1575	1575	1575	0
37	20240906	202400	36924283	1575	1575	1575	1575	0
38	20240906	202300	36924283	1575	1575	1575	1575	0
39	20240906	202200	36924283	1575	1575	1575	1575	0
40	20240906	202100	36924283	1575	1575	1575	1575	0
41	20240906	202000	36924283	1575	1575	1575	1575	0
42	20240906	201900	36924283	1575	1575	1575	1575	0
43	20240906	201800	36924283	1575	1575	1575	1575	0
44	20240906	201700	36924283	1575	1575	1575	1575	0
45	20240906	201600	36924283	1575	1575	1575	1575	0
46	20240906	201500	36924283	1575	1575	1575	1575	0
47	20240906	201400	36924283	1575	1575	1575	1575	0
48	20240906	201300	36924283	1575	1575	1575	1575	0
49	20240906	201200	36924283	1575	1575	1575	1575	0
50	20240906	201100	36924283	1575	1575	1575	1575	0
51	20240906	201000	36924283	1575	1575	1575	1575	0
52	20240906	200900	36924283	1575	1575	1575	1575	0
53	20240906	200800	36924283	1575	1575	1575	1575	0
54	20240906	200700	36924283	1575	1575	1575	1575	0
55	20240906	200600	36924283	1575	1575	1575	1575	0
56	20240906	200500	36924283	1575	1575	1575	1575	0
57	20240906	200400	36924283	1575	1575	1575	1575	0
58	20240906	200300	36924283	1575	1575	1575	1575	0
59	20240906	200200	36924283	1575	1575	1575	1575	0
60	20240906	200100	36924283	1575	1575	1575	1575	0
61	20240906	200000	36924283	1575	1575	1575	1575	0
62	20240906	195900	36924283	1575	1575	1575	1575	540
63	20240906	195800	36924283	1575	1575	1575	1575	0
64	20240906	195700	36924283	1575	1575	1575	1575	0
65	20240906	195600	36924283	1575	1575	1575	1575	0
66	20240906	195500	36924283	1575	1575	1575	1575	0
67	20240906	195400	36924283	1575	1575	1575	1575	0
68	20240906	195300	36924283	1575	1575	1575	1575	0
69	20240906	195200	36924283	1575	1575	1575	1575	0
70	20240906	195100	36924283	1575	1575	1575	1575	0
71	20240906	195000	36924283	1575	1575	1575	1575	0
72	20240906	194900	36924283	1575	1575	1575	1575	0
73	20240906	194800	36924283	1575	1575	1575	1575	0
74	20240906	194700	36924283	1575	1575	1575	1575	0
75	20240906	194600	36924283	1575	1575	1575	1575	0
76	20240906	194500	36924283	1575	1575	1575	1575	0
77	20240906	194400	36924283	1575	1575	1575	1575	0
78	20240906	194300	36924283	1575	1575	1575	1575	0
79	20240906	194200	36924283	1575	1575	1575	1575	0
80	20240906	194100	36924283	1575	1575	1575	1575	0
81	20240906	194000	36924283	1575	1575	1575	1575	0
82	20240906	193900	36924283	1575	1575	1575	1575	0
83	20240906	193800	36924283	1575	1575	1575	1575	0
84	20240906	193700	36924283	1575	1575	1575	1575	0
85	20240906	193600	36924283	1575	1575	1575	1575	0
86	20240906	193500	36924283	1575	1575	1575	1575	0
87	20240906	193400	36924283	1575	1575	1575	1575	0
88	20240906	193300	36924283	1575	1575	1575	1575	0
89	20240906	193200	36924283	1575	1575	1575	1575	0
90	20240906	193100	36924283	1575	1575	1575	1575	0
91	20240906	193000	36924283	1575	1575	1575	1575	0
92	20240906	192900	36924283	1575	1575	1575	1575	540
93	20240906	192800	36924283	1575	1575	1575	1575	0
94	20240906	192700	36924283	1575	1575	1575	1575	0
95	20240906	192600	36924283	1575	1575	1575	1575	0
96	20240906	192500	36924283	1575	1575	1575	1575	0
97	20240906	192400	36924283	1575	1575	1575	1575	0
98	20240906	192300	36924283	1575	1575	1575	1575	0
99	20240906	192200	36924283	1575	1575	1575	1575	0
100	20240906	192100	36924283	1575	1575	1575	1575	0
101	20240906	192000	36924283	1575	1575	1575	1575	0
102	20240906	191900	36924283	1575	1575	1575	1575	0
103	20240906	191800	36924283	1575	1575	1575	1575	0
104	20240906	191700	36924283	1575	1575	1575	1575	0
105	20240906	191600	36924283	1575	1575	1575	1575	0
106	20240906	191500	36924283	1575	1575	1575	1575	0
107	20240906	191400	36924283	1575	1575	1575	1575	0
108	20240906	191300	36924283	1575	1575	1575	1575	0
109	20240906	191200	36924283	1575	1575	1575	1575	0
110	20240906	191100	36924283	1575	1575	1575	1575	0
111	20240906	191000	36924283	1575	1575	1575	1575	0
112	20240906	190900	36924283	1575	1575	1575	1575	0
113	20240906	190800	36924283	1575	1575	1575	1575	0
114	20240906	190700	36924283	1575	1575	1575	1575	0
115	20240906	190600	36924283	1575	1575	1575	1575	0
116	20240906	190500	36924283	1575	1575	1575	1575	0
117	20240906	190400	36924283	1575	1575	1575	1575	0
118	20240906	190300	36924283	1575	1575	1575	1575	0
119	20240906	190200	36924283	1575	1575	1575	1575	0
120	20240906	190100	36924283	1575	1575	1575	1575	0
121	20240906	190000	36924283	1575	1575	1575	1575	0
122	20240906	185900	36924283	1575	1575	1575	1575	540
123	20240906	185800	36924283	1575	1575	1575	1575	0
124	20240906	185700	36924283	1575	1575	1575	1575	0
125	20240906	185600	36924283	1575	1575	1575	1575	0
126	20240906	185500	36924283	1575	1575	1575	1575	0
127	20240906	185400	36924283	1575	1575	1575	1575	0
128	20240906	185300	36924283	1575	1575	1575	1575	0
129	20240906	185200	36924283	1575	1575	1575	1575	0
130	20240906	185100	36924283	1575	1575	1575	1575	0
131	20240906	185000	36924283	1575	1575	1575	1575	0
132	20240906	184900	36924283	1575	1575	1575	1575	0
133	20240906	184800	36924283	1575	1575	1575	1575	0
134	20240906	184700	36924283	1575	1575	1575	1575	0
135	20240906	184600	36924283	1575	1575	1575	1575	0
136	20240906	184500	36924283	1575	1575	1575	1575	0
137	20240906	184400	36924283	1575	1575	1575	1575	0
138	20240906	184300	36924283	1575	1575	1575	1575	0
139	20240906	184200	36924283	1575	1575	1575	1575	0
140	20240906	184100	36924283	1575	1575	1575	1575	0
141	20240906	184000	36924283	1575	1575	1575	1575	0
142	20240906	183900	36924283	1575	1575	1575	1575	0
143	20240906	183800	36924283	1575	1575	1575	1575	0
144	20240906	183700	36924283	1575	1575	1575	1575	0
145	20240906	183600	36924283	1575	1575	1575	1575	0
146	20240906	183500	36924283	1575	1575	1575	1575	0
147	20240906	183400	36924283	1575	1575	1575	1575	0
148	20240906	183300	36924283	1575	1575	1575	1575	0
149	20240906	183200	36924283	1575	1575	1575	1575	0
150	20240906	183100	36924283	1575	1575	1575	1575	0
151	20240906	183000	36924283	1575	1575	1575	1575	0
152	20240906	182900	36924283	1575	1575	1575	1575	540
153	20240906	182800	36924283	1575	1575	1575	1575	0
154	20240906	182700	36924283	1575	1575	1575	1575	0
155	20240906	182600	36924283	1575	1575	1575	1575	0
156	20240906	182500	36924283	1575	1575	1575	1575	0
157	20240906	182400	36924283	1575	1575	1575	1575	0
158	20240906	182300	36924283	1575	1575	1575	1575	0
159	20240906	182200	36924283	1575	1575	1575	1575	0
160	20240906	182100	36924283	1575	1575	1575	1575	0
161	20240906	182000	36924283	1575	1575	1575	1575	0
162	20240906	181900	36924283	1575	1575	1575	1575	0
163	20240906	181800	36924283	1575	1575	1575	1575	0
164	20240906	181700	36924283	1575	1575	1575	1575	0
165	20240906	181600	36924283	1575	1575	1575	1575	0
166	20240906	181500	36924283	1575	1575	1575	1575	0
167	20240906	181400	36924283	1575	1575	1575	1575	0
168	20240906	181300	36924283	1575	1575	1575	1575	0
169	20240906	181200	36924283	1575	1575	1575	1575	0
170	20240906	181100	36924283	1575	1575	1575	1575	0
171	20240906	181000	36924283	1575	1575	1575	1575	0
172	20240906	180900	36924283	1575	1575	1575	1575	0
173	20240906	180800	36924283	1575	1575	1575	1575	0
174	20240906	180700	36924283	1575	1575	1575	1575	0
175	20240906	180600	36924283	1575	1575	1575	1575	0
176	20240906	180500	36924283	1575	1575	1575	1575	0
177	20240906	180400	36924283	1575	1575	1575	1575	0
178	20240906	180300	36924283	1575	1575	1575	1575	0
179	20240906	180200	36924283	1575	1575	1575	1575	0
180	20240906	180100	36924283	1575	1575	1575	1575	0
181	20240906	180000	36924283	1575	1575	1575	1575	0
182	20240906	175900	36924283	1575	1575	1575	1575	540
183	20240906	175800	36924283	1575	1575	1575	1575	0
184	20240906	175700	36924283	1575	1575	1575	1575	0
185	20240906	175600	36924283	1575	1575	1575	1575	0
186	20240906	175500	36924283	1575	1575	1575	1575	0
187	20240906	175400	36924283	1575	1575	1575	1575	0
188	20240906	175300	36924283	1575	1575	1575	1575	0
189	20240906	175200	36924283	1575	1575	1575	1575	0
190	20240906	175100	36924283	1575	1575	1575	1575	0
191	20240906	175000	36924283	1575	1575	1575	1575	0
192	20240906	174900	36924283	1575	1575	1575	1575	0
193	20240906	174800	36924283	1575	1575	1575	1575	0
194	20240906	174700	36924283	1575	1575	1575	1575	0
195	20240906	174600	36924283	1575	1575	1575	1575	0
196	20240906	174500	36924283	1575	1575	1575	1575	0
197	20240906	174400	36924283	1575	1575	1575	1575	0
198	20240906	174300	36924283	1575	1575	1575	1575	0
199	20240906	174200	36924283	1575	1575	1575	1575	0
200	20240906	174100	36924283	1575	1575	1575	1575	0
201	20240906	174000	36924283	1575	1575	1575	1575	0
202	20240906	173900	36924283	1575	1575	1575	1575	0
203	20240906	173800	36924283	1575	1575	1575	1575	0
204	20240906	173700	36924283	1575	1575	1575	1575	0
205	20240906	173600	36924283	1575	1575	1575	1575	0
206	20240906	173500	36924283	1575	1575	1575	1575	0
207	20240906	173400	36924283	1575	1575	1575	1575	0
208	20240906	173300	36924283	1575	1575	1575	1575	0
209	20240906	173200	36924283	1575	1575	1575	1575	0
210	20240906	173100	36924283	1575	1575	1575	1575	0
211	20240906	173000	36924283	1575	1575	1575	1575	0
212	20240906	172900	36924283	1575	1575	1575	1575	540
213	20240906	172800	36924283	1575	1575	1575	1575	0
214	20240906	172700	36924283	1575	1575	1575	1575	0
215	20240906	172600	36924283	1575	1575	1575	1575	0
216	20240906	172500	36924283	1575	1575	1575	1575	0
217	20240906	172400	36924283	1575	1575	1575	1575	0
218	20240906	172300	36924283	1575	1575	1575	1575	0
219	20240906	172200	36924283	1575	1575	1575	1575	0
220	20240906	172100	36924283	1575	1575	1575	1575	0
221	20240906	172000	36924283	1575	1575	1575	1575	0
222	20240906	171900	36924283	1575	1575	1575	1575	0
223	20240906	171800	36924283	1575	1575	1575	1575	0
224	20240906	171700	36924283	1575	1575	1575	1575	0
225	20240906	171600	36924283	1575	1575	1575	1575	0
226	20240906	171500	36924283	1575	1575	1575	1575	0
227	20240906	171400	36924283	1575	1575	1575	1575	0
228	20240906	171300	36924283	1575	1575	1575	1575	0
229	20240906	171200	36924283	1575	1575	1575	1575	0
230	20240906	171100	36924283	1575	1575	1575	1575	0
231	20240906	171000	36924283	1575	1575	1575	1575	0
232	20240906	170900	36924283	1575	1575	1575	1575	0
233	20240906	170800	36924283	1575	1575	1575	1575	0
234	20240906	170700	36924283	1575	1575	1575	1575	0
235	20240906	170600	36924283	1575	1575	1575	1575	0
236	20240906	170500	36924283	1575	1575	1575	1575	0
237	20240906	170400	36924283	1575	1575	1575	1575	0
238	20240906	170300	36924283	1575	1575	1575	1575	0
239	20240906	170200	36924283	1575	1575	1575	1575	0
240	20240906	170100	36924283	1575	1575	1575	1575	0
241	20240906	170000	36924283	1575	1575	1575	1575	0
242	20240906	165900	36924283	1575	1575	1575	1575	540
243	20240906	165800	36924283	1575	1575	1575	1575	0
244	20240906	165700	36924283	1575	1575	1575	1575	0
245	20240906	165600	36924283	1575	1575	1575	1575	0
246	20240906	165500	36924283	1575	1575	1575	1575	0
247	20240906	165400	36924283	1575	1575	1575	1575	0
248	20240906	165300	36924283	1575	1575	1575	1575	0
249	20240906	165200	36924283	1575	1575	1575	1575	0
250	20240906	165100	36924283	1575	1575	1575	1575	0
251	20240906	165000	36924283	1575	1575	1575	1575	0
252	20240906	164900	36924283	1575	1575	1575	1575	0
253	20240906	164800	36924283	1575	1575	1575	1575	0
254	20240906	164700	36924283	1575	1575	1575	1575	0
255	20240906	164600	36924283	1575	1575	1575	1575	0
256	20240906	164500	36924283	1575	1575	1575	1575	0
257	20240906	164400	36924283	1575	1575	1575	1575	0
258	20240906	164300	36924283	1575	1575	1575	1575	0
259	20240906	164200	36924283	1575	1575	1575	1575	0
260	20240906	164100	36924283	1575	1575	1575	1575	0
261	20240906	164000	36924283	1575	1575	1575	1575	0
262	20240906	163900	36924283	1575	1575	1575	1575	0
263	20240906	163800	36924283	1575	1575	1575	1575	0
264	20240906	163700	36924283	1575	1575	1575	1575	0
265	20240906	163600	36924283	1575	1575	1575	1575	0
266	20240906	163500	36924283	1575	1575	1575	1575	0
267	20240906	163400	36924283	1575	1575	1575	1575	0
268	20240906	163300	36924283	1575	1575	1575	1575	0
269	20240906	163200	36924283	1575	1575	1575	1575	0
270	20240906	163100	36924283	1575	1575	1575	1575	0
271	20240906	163000	36924283	1575	1575	1575	1575	0
272	20240906	162900	36924283	1575	1575	1575	1575	540
273	20240906	162800	36924283	1575	1575	1575	1575	0
274	20240906	162700	36924283	1575	1575	1575	1575	0
275	20240906	162600	36924283	1575	1575	1575	1575	0
276	20240906	162500	36924283	1575	1575	1575	1575	0
277	20240906	162400	36924283	1575	1575	1575	1575	0
278	20240906	162300	36924283	1575	1575	1575	1575	0
279	20240906	162200	36924283	1575	1575	1575	1575	0
280	20240906	162100	36924283	1575	1575	1575	1575	0
281	20240906	162000	36924283	1575	1575	1575	1575	0
282	20240906	161900	36924283	1575	1575	1575	1575	0
283	20240906	161800	36924283	1575	1575	1575	1575	0
284	20240906	161700	36924283	1575	1575	1575	1575	0
285	20240906	161600	36924283	1575	1575	1575	1575	0
286	20240906	161500	36924283	1575	1575	1575	1575	0
287	20240906	161400	36924283	1575	1575	1575	1575	0
288	20240906	161300	36924283	1575	1575	1575	1575	0
289	20240906	161200	36924283	1575	1575	1575	1575	0
290	20240906	161100	36924283	1575	1575	1575	1575	0
291	20240906	161000	36924283	1575	1575	1575	1575	0
292	20240906	160900	36924283	1575	1575	1575	1575	0
293	20240906	160800	36924283	1575	1575	1575	1575	0
294	20240906	160700	36924283	1575	1575	1575	1575	0
295	20240906	160600	36924283	1575	1575	1575	1575	0
296	20240906	160500	36924283	1575	1575	1575	1575	0
297	20240906	160400	36924283	1575	1575	1575	1575	0
298	20240906	160300	36924283	1575	1575	1575	1575	0
299	20240906	160200	36924283	1575	1575	1575	1575	0
300	20240906	160100	36924283	1575	1575	1575	1575	0
301	20240906	160000	36924283	1575	1575	1575	1575	0
302	20240906	155900	36924283	1575	1575	1575	1575	540
303	20240906	155800	36924283	1575	1575	1575	1575	0
304	20240906	155700	36924283	1575	1575	1575	1575	0
305	20240906	155600	36924283	1575	1575	1575	1575	0
306	20240906	155500	36924283	1575	1575	1575	1575	0
307	20240906	155400	36924283	1575	1575	1575	1575	0
308	20240906	155300	36924283	1575	1575	1575	1575	0
309	20240906	155200	36924283	1575	1575	1575	1575	0
310	20240906	155100	36924283	1575	1575	1575	1575	0
311	20240906	155000	36924283	1575	1575	1575	1575	0
312	20240906	154900	36924283	1575	1575	1575	1575	0
313	20240906	154800	36924283	1575	1575	1575	1575	0
314	20240906	154700	36924283	1575	1575	1575	1575	0
315	20240906	154600	36924283	1575	1575	1575	1575	0
316	20240906	154500	36924283	1575	1575	1575	1575	0
317	20240906	154400	36924283	1575	1575	1575	1575	0
318	20240906	154300	36924283	1575	1575	1575	1575	0
319	20240906	154200	36924283	1575	1575	1575	1575	0
320	20240906	154100	36924283	1575	1575	1575	1575	0
321	20240906	154000	36924283	1575	1575	1575	1575	0
322	20240906	153900	36924283	1575	1575	1575	1575	0
323	20240906	153800	36924283	1575	1575	1575	1575	0
324	20240906	153700	36924283	1575	1575	1575	1575	0
325	20240906	153600	36924283	1575	1575	1575	1575	0
326	20240906	153500	36924283	1575	1575	1575	1575	0
327	20240906	153400	36924283	1575	1575	1575	1575	0
328	20240906	153300	36924283	1575	1575	1575	1575	0
329	20240906	153200	36924283	1575	1575	1575	1575	0
330	20240906	153100	36924283	1575	1575	1575	1575	0
331	20240906	153000	36924283	1575	1575	1575	1575	540
332	20240906	152900	36073783	1573	1573	1573	1573	0
333	20240906	152800	36073783	1573	1573	1573	1573	0
334	20240906	152700	36073783	1573	1573	1573	1573	0
335	20240906	152600	36073783	1573	1573	1573	1573	0
336	20240906	152500	36073783	1573	1573	1573	1573	0
337	20240906	152400	36073783	1573	1573	1573	1573	0
338	20240906	152300	36073783	1573	1573	1573	1573	0
339	20240906	152200	36073783	1573	1573	1573	1573	0
340	20240906	152100	36073783	1573	1573	1573	1573	0
341	20240906	152000	36073783	1573	1573	1573	1573	0
342	20240906	151900	36073783	1573	1573	1573	1573	1
343	20240906	151800	36072210	1574	1574	1574	1574	0
344	20240906	151700	36072210	1574	1574	1574	1574	0
345	20240906	151600	36072210	1574	1574	1574	1574	0
346	20240906	151500	36072210	1574	1574	1574	1574	0
347	20240906	151400	36072210	1574	1574	1574	1574	0
348	20240906	151300	36072210	1574	1574	1574	1574	0
349	20240906	151200	36072210	1574	1574	1574	1574	0
350	20240906	151100	36072210	1574	1574	1574	1574	0
351	20240906	151000	36072210	1574	1574	1574	1574	0
352	20240906	150900	36072210	1574	1574	1574	1574	0
353	20240906	150800	36072210	1574	1574	1574	1574	0
354	20240906	150700	36072210	1574	1574	1574	1574	0
355	20240906	150600	36072210	1574	1574	1574	1574	0
356	20240906	150500	36072210	1574	1574	1574	1574	0
357	20240906	150400	36072210	1574	1574	1574	1574	0
358	20240906	150300	36072210	1574	1574	1574	1574	0
359	20240906	150200	36072210	1574	1574	1574	1574	0
360	20240906	150100	36072210	1574	1574	1574	1574	0
361	20240906	150000	36072210	1574	1574	1574	1574	0
362	20240906	145900	36072210	1574	1574	1574	1574	0
363	20240906	145800	36072210	1574	1574	1574	1574	3
364	20240906	145700	36067488	1574	1574	1574	1574	0
365	20240906	145600	36067488	1574	1574	1574	1574	0
366	20240906	145500	36067488	1574	1574	1574	1574	0
367	20240906	145400	36067488	1574	1574	1574	1574	0
368	20240906	145300	36067488	1574	1574	1574	1574	0
369	20240906	145200	36067488	1574	1574	1574	1574	0
370	20240906	145100	36067488	1574	1574	1574	1574	0
371	20240906	145000	36067488	1574	1574	1574	1574	0
372	20240906	144900	36067488	1574	1574	1574	1574	0
373	20240906	144800	36067488	1574	1574	1574	1574	0
374	20240906	144700	36067488	1574	1574	1574	1574	0
375	20240906	144600	36067488	1574	1574	1574	1574	0
376	20240906	144500	36067488	1574	1574	1574	1574	0
377	20240906	144400	36067488	1574	1574	1574	1574	0
378	20240906	144300	36067488	1574	1566	1574	1566	7
379	20240906	144200	36056518	1566	1566	1566	1566	3
380	20240906	144100	36051820	1575	1575	1575	1575	0
381	20240906	144000	36051820	1575	1575	1575	1575	0
382	20240906	143900	36051820	1575	1575	1575	1575	0
383	20240906	143800	36051820	1575	1575	1575	1575	0
384	20240906	143700	36051820	1575	1575	1575	1575	0
385	20240906	143600	36051820	1575	1575	1575	1575	0
386	20240906	143500	36051820	1575	1575	1575	1575	0
387	20240906	143400	36051820	1575	1575	1575	1575	0
388	20240906	143300	36051820	1575	1575	1575	1575	0
389	20240906	143200	36051820	1575	1575	1575	1575	0
390	20240906	143100	36051820	1575	1575	1575	1575	0
391	20240906	143000	36051820	1575	1575	1575	1575	0
392	20240906	142900	36051820	1575	1575	1575	1575	0
393	20240906	142800	36051820	1575	1575	1575	1575	0
394	20240906	142700	36051820	1575	1575	1575	1575	0
395	20240906	142600	36051820	1575	1575	1575	1575	0
396	20240906	142500	36051820	1575	1575	1575	1575	0
397	20240906	142400	36051820	1575	1575	1575	1575	0
398	20240906	142300	36051820	1575	1575	1575	1575	0
399	20240906	142200	36051820	1575	1575	1575	1575	0
400	20240906	142100	36051820	1575	1575	1575	1575	0
401	20240906	142000	36051820	1575	1575	1575	1575	0
402	20240906	141900	36051820	1575	1575	1575	1575	0
403	20240906	141800	36051820	1575	1575	1575	1575	0
404	20240906	141700	36051820	1575	1575	1575	1575	0
405	20240906	141600	36051820	1575	1575	1575	1575	0
406	20240906	141500	36051820	1575	1575	1575	1575	0
407	20240906	141400	36051820	1575	1575	1575	1575	0
408	20240906	141300	36051820	1575	1575	1575	1575	0
409	20240906	141200	36051820	1575	1575	1575	1575	0
410	20240906	141100	36051820	1575	1575	1575	1575	0
411	20240906	141000	36051820	1575	1575	1575	1575	0
412	20240906	140900	36051820	1575	1575	1575	1575	12
413	20240906	140800	36032920	1576	1576	1576	1576	0
414	20240906	140700	36032920	1576	1576	1576	1576	0
415	20240906	140600	36032920	1576	1576	1576	1576	0
416	20240906	140500	36032920	1576	1576	1576	1576	0
417	20240906	140400	36032920	1576	1576	1576	1576	0
418	20240906	140300	36032920	1576	1576	1576	1576	0
419	20240906	140200	36032920	1576	1576	1576	1576	0
420	20240906	140100	36032920	1576	1576	1576	1576	0
421	20240906	140000	36032920	1576	1576	1576	1576	0
422	20240906	135900	36032920	1576	1576	1576	1576	38
423	20240906	135800	35973032	1576	1576	1576	1576	0
424	20240906	135700	35973032	1576	1576	1576	1576	0
425	20240906	135600	35973032	1576	1576	1576	1576	19
426	20240906	135500	35943088	1576	1576	1576	1576	0
427	20240906	135400	35943088	1576	1576	1576	1576	1
428	20240906	135300	35941512	1575	1576	1576	1575	13
429	20240906	135200	35921025	1576	1576	1576	1576	0
430	20240906	135100	35921025	1576	1576	1576	1576	0
431	20240906	135000	35921025	1576	1576	1576	1576	0
432	20240906	134900	35921025	1576	1576	1576	1576	0
433	20240906	134800	35921025	1576	1576	1576	1576	0
434	20240906	134700	35921025	1576	1576	1576	1576	0
435	20240906	134600	35921025	1576	1576	1576	1576	1
436	20240906	134500	35919449	1576	1576	1576	1576	0
437	20240906	134400	35919449	1576	1576	1576	1576	0
438	20240906	134300	35919449	1576	1576	1576	1576	0
439	20240906	134200	35919449	1576	1576	1576	1576	0
440	20240906	134100	35919449	1576	1576	1576	1576	0
441	20240906	134000	35919449	1576	1576	1576	1576	0
442	20240906	133900	35919449	1576	1576	1576	1576	0
443	20240906	133800	35919449	1576	1576	1576	1576	0
444	20240906	133700	35919449	1576	1576	1576	1576	0
445	20240906	133600	35919449	1576	1576	1576	1576	0
446	20240906	133500	35919449	1576	1576	1576	1576	0
447	20240906	133400	35919449	1576	1576	1576	1576	0
448	20240906	133300	35919449	1576	1576	1576	1576	0
449	20240906	133200	35919449	1576	1576	1576	1576	0
450	20240906	133100	35919449	1576	1576	1576	1576	0
451	20240906	133000	35919449	1576	1576	1576	1576	0
452	20240906	132900	35919449	1576	1576	1576	1576	0
453	20240906	132800	35919449	1576	1576	1576	1576	0
454	20240906	132700	35919449	1576	1576	1576	1576	0
455	20240906	132600	35919449	1576	1576	1576	1576	0
456	20240906	132500	35919449	1576	1576	1576	1576	0
457	20240906	132400	35919449	1576	1576	1576	1576	0
458	20240906	132300	35919449	1576	1576	1576	1576	0
459	20240906	132200	35919449	1576	1576	1576	1576	0
460	20240906	132100	35919449	1576	1576	1576	1576	0
461	20240906	132000	35919449	1576	1576	1576	1576	0
462	20240906	131900	35919449	1576	1576	1576	1576	0
463	20240906	131800	35919449	1576	1576	1576	1576	0
464	20240906	131700	35919449	1576	1576	1576	1576	0
465	20240906	131600	35919449	1576	1576	1576	1576	0
466	20240906	131500	35919449	1576	1576	1576	1576	0
467	20240906	131400	35919449	1576	1576	1576	1576	0
468	20240906	131300	35919449	1576	1576	1576	1576	0
469	20240906	131200	35919449	1576	1576	1576	1576	0
470	20240906	131100	35919449	1576	1576	1576	1576	0
471	20240906	131000	35919449	1576	1576	1576	1576	0
472	20240906	130900	35919449	1576	1576	1576	1576	0
473	20240906	130800	35919449	1576	1576	1576	1576	10
474	20240906	130700	35903689	1576	1576	1576	1576	0
475	20240906	130600	35903689	1576	1576	1576	1576	0
476	20240906	130500	35903689	1576	1576	1576	1576	0
477	20240906	130400	35903689	1576	1576	1576	1576	0
478	20240906	130300	35903689	1576	1576	1576	1576	0
479	20240906	130200	35903689	1576	1576	1576	1576	0
480	20240906	130100	35903689	1576	1576	1576	1576	0
481	20240906	130000	35903689	1576	1576	1576	1576	0
482	20240906	125900	35903689	1576	1576	1576	1576	0
483	20240906	125800	35903689	1576	1576	1576	1576	0
484	20240906	125700	35903689	1576	1576	1576	1576	0
485	20240906	125600	35903689	1576	1576	1576	1576	0
486	20240906	125500	35903689	1576	1576	1576	1576	0
487	20240906	125400	35903689	1576	1576	1576	1576	0
488	20240906	125300	35903689	1576	1576	1576	1576	0
489	20240906	125200	35903689	1576	1576	1576	1576	0
490	20240906	125100	35903689	1576	1576	1576	1576	0
491	20240906	125000	35903689	1576	1576	1576	1576	0
492	20240906	124900	35903689	1576	1576	1576	1576	0
493	20240906	124800	35903689	1576	1576	1576	1576	0
494	20240906	124700	35903689	1576	1576	1576	1576	0
495	20240906	124600	35903689	1576	1576	1576	1576	0
496	20240906	124500	35903689	1576	1576	1576	1576	0
497	20240906	124400	35903689	1576	1576	1576	1576	0
498	20240906	124300	35903689	1576	1576	1576	1576	0
499	20240906	124200	35903689	1576	1576	1576	1576	0
500	20240906	124100	35903689	1576	1576	1576	1576	6
501	20240906	124000	35894233	1576	1576	1576	1576	0
502	20240906	123900	35894233	1576	1576	1576	1576	0
503	20240906	123800	35894233	1576	1576	1576	1576	0
504	20240906	123700	35894233	1576	1576	1576	1576	0
505	20240906	123600	35894233	1576	1576	1576	1576	0
506	20240906	123500	35894233	1576	1576	1576	1576	0
507	20240906	123400	35894233	1576	1576	1576	1576	0
508	20240906	123300	35894233	1576	1576	1576	1576	0
509	20240906	123200	35894233	1576	1576	1576	1576	1
510	20240906	123100	35892657	1575	1575	1575	1575	0
511	20240906	123000	35892657	1575	1575	1575	1575	0
512	20240906	122900	35892657	1575	1575	1575	1575	0
513	20240906	122800	35892657	1575	1575	1575	1575	0
514	20240906	122700	35892657	1575	1575	1575	1575	0
515	20240906	122600	35892657	1575	1575	1575	1575	0
516	20240906	122500	35892657	1575	1575	1575	1575	2000
517	20240906	122400	32742657	1575	1575	1575	1575	0
518	20240906	122300	32742657	1575	1575	1575	1575	0
519	20240906	122200	32742657	1575	1575	1575	1575	0
520	20240906	122100	32742657	1575	1575	1575	1575	0
521	20240906	122000	32742657	1575	1575	1575	1575	1
522	20240906	121900	32741082	1570	1570	1570	1570	0
523	20240906	121800	32741082	1570	1570	1570	1570	0
524	20240906	121700	32741082	1570	1568	1570	1568	2000
525	20240906	121600	29601186	1570	1570	1570	1570	0
526	20240906	121500	29601186	1570	1570	1570	1570	0
527	20240906	121400	29601186	1570	1574	1574	1570	4050
528	20240906	121300	23234686	1574	1574	1574	1574	0
529	20240906	121200	23234686	1574	1574	1574	1574	0
530	20240906	121100	23234686	1574	1574	1574	1574	0
531	20240906	121000	23234686	1574	1574	1574	1574	0
532	20240906	120900	23234686	1574	1574	1574	1574	0
533	20240906	120800	23234686	1574	1574	1574	1574	0
534	20240906	120700	23234686	1574	1574	1574	1574	0
535	20240906	120600	23234686	1574	1574	1574	1574	0
536	20240906	120500	23234686	1574	1574	1574	1574	0
537	20240906	120400	23234686	1574	1574	1574	1574	0
538	20240906	120300	23234686	1574	1574	1574	1574	0
539	20240906	120200	23234686	1574	1574	1574	1574	0
540	20240906	120100	23234686	1574	1574	1574	1574	0
541	20240906	120000	23234686	1574	1574	1574	1574	0
542	20240906	115900	23234686	1574	1574	1574	1574	0
543	20240906	115800	23234686	1574	1574	1574	1574	0
544	20240906	115700	23234686	1574	1574	1574	1574	0
545	20240906	115600	23234686	1574	1574	1574	1574	0
546	20240906	115500	23234686	1574	1574	1574	1574	0
547	20240906	115400	23234686	1574	1574	1574	1574	0
548	20240906	115300	23234686	1574	1574	1574	1574	0
549	20240906	115200	23234686	1574	1574	1574	1574	3
550	20240906	115100	23229964	1575	1575	1575	1575	0
551	20240906	115000	23229964	1575	1575	1575	1575	0
552	20240906	114900	23229964	1575	1575	1575	1575	0
553	20240906	114800	23229964	1575	1575	1575	1575	0
554	20240906	114700	23229964	1575	1575	1575	1575	0
555	20240906	114600	23229964	1575	1575	1575	1575	0
556	20240906	114500	23229964	1575	1575	1575	1575	0
557	20240906	114400	23229964	1575	1575	1575	1575	0
558	20240906	114300	23229964	1575	1575	1575	1575	0
559	20240906	114200	23229964	1575	1575	1575	1575	0
560	20240906	114100	23229964	1575	1575	1575	1575	0
561	20240906	114000	23229964	1575	1575	1575	1575	0
562	20240906	113900	23229964	1575	1575	1575	1575	0
563	20240906	113800	23229964	1575	1575	1575	1575	0
564	20240906	113700	23229964	1575	1575	1575	1575	0
565	20240906	113600	23229964	1575	1575	1575	1575	0
566	20240906	113500	23229964	1575	1575	1575	1575	0
567	20240906	113400	23229964	1575	1575	1575	1575	0
568	20240906	113300	23229964	1575	1575	1575	1575	0
569	20240906	113200	23229964	1575	1575	1575	1575	0
570	20240906	113100	23229964	1575	1575	1575	1575	0
571	20240906	113000	23229964	1575	1575	1575	1575	0
572	20240906	112900	23229964	1575	1575	1575	1575	0
573	20240906	112800	23229964	1575	1575	1575	1575	0
574	20240906	112700	23229964	1575	1575	1575	1575	0
575	20240906	112600	23229964	1575	1575	1575	1575	0
576	20240906	112500	23229964	1575	1575	1575	1575	0
577	20240906	112400	23229964	1575	1575	1575	1575	0
578	20240906	112300	23229964	1575	1570	1575	1570	5
579	20240906	112200	23222099	1570	1565	1570	1565	10
580	20240906	112100	23206406	1562	1556	1562	1556	3
581	20240906	112000	23201729	1553	1553	1553	1553	0
582	20240906	111900	23201729	1553	1553	1553	1553	0
583	20240906	111800	23201729	1553	1553	1553	1553	0
584	20240906	111700	23201729	1553	1553	1553	1553	0
585	20240906	111600	23201729	1553	1553	1553	1553	0
586	20240906	111500	23201729	1553	1553	1553	1553	0
587	20240906	111400	23201729	1553	1553	1553	1553	0
588	20240906	111300	23201729	1553	1553	1553	1553	0
589	20240906	111200	23201729	1553	1553	1553	1553	0
590	20240906	111100	23201729	1553	1553	1553	1553	0
591	20240906	111000	23201729	1553	1553	1553	1553	0
592	20240906	110900	23201729	1553	1553	1553	1553	0
593	20240906	110800	23201729	1553	1553	1553	1553	1
594	20240906	110700	23200176	1550	1549	1550	1549	2615
595	20240906	110600	19148091	1545	1545	1545	1545	0
596	20240906	110500	19148091	1545	1545	1545	1545	1153
597	20240906	110400	17366706	1545	1545	1545	1545	0
598	20240906	110300	17366706	1545	1545	1545	1545	0
599	20240906	110200	17366706	1545	1545	1545	1545	0
600	20240906	110100	17366706	1545	1545	1545	1545	0
601	20240906	110000	17366706	1545	1545	1545	1545	90
602	20240906	105900	17227656	1545	1545	1545	1545	0
603	20240906	105800	17227656	1545	1545	1545	1545	0
604	20240906	105700	17227656	1545	1545	1545	1545	0
605	20240906	105600	17227656	1545	1545	1545	1545	0
606	20240906	105500	17227656	1545	1545	1545	1545	0
607	20240906	105400	17227656	1545	1545	1545	1545	44
608	20240906	105300	17159676	1545	1545	1545	1545	35
609	20240906	105200	17105601	1545	1545	1545	1545	0
610	20240906	105100	17105601	1545	1545	1545	1545	0
611	20240906	105000	17105601	1545	1545	1545	1545	0
612	20240906	104900	17105601	1545	1545	1545	1545	1
613	20240906	104800	17104056	1543	1545	1545	1543	40
614	20240906	104700	17042305	1545	1545	1545	1545	0
615	20240906	104600	17042305	1545	1545	1545	1545	131
616	20240906	104500	16839910	1543	1543	1543	1543	0
617	20240906	104400	16839910	1543	1543	1543	1543	507
618	20240906	104300	16057609	1543	1540	1543	1540	13
619	20240906	104200	16037586	1540	1540	1540	1540	125
620	20240906	104100	15845086	1540	1540	1540	1540	51
621	20240906	104000	15766546	1538	1538	1538	1538	89
622	20240906	103900	15629664	1539	1539	1539	1539	0
623	20240906	103800	15629664	1539	1540	1540	1539	12
624	20240906	103700	15611195	1544	1544	1544	1544	0
625	20240906	103600	15611195	1544	1544	1544	1544	1
626	20240906	103500	15609651	1540	1540	1540	1540	0
627	20240906	103400	15609651	1540	1540	1540	1540	0
628	20240906	103300	15609651	1540	1540	1540	1540	0
629	20240906	103200	15609651	1540	1540	1540	1540	0
630	20240906	103100	15609651	1540	1540	1540	1540	993
631	20240906	103000	14080431	1545	1545	1545	1545	0
632	20240906	102900	14080431	1545	1545	1545	1545	64
633	20240906	102800	13981551	1544	1544	1544	1544	45
634	20240906	102700	13912071	1544	1544	1544	1544	0
635	20240906	102600	13912071	1544	1544	1544	1544	1
636	20240906	102500	13910527	1540	1540	1540	1540	0
637	20240906	102400	13910527	1540	1540	1540	1540	0
638	20240906	102300	13910527	1540	1540	1540	1540	0
639	20240906	102200	13910527	1540	1540	1540	1540	1
640	20240906	102100	13908987	1545	1545	1545	1545	0
641	20240906	102000	13908987	1545	1545	1545	1545	0
642	20240906	101900	13908987	1545	1545	1545	1545	0
643	20240906	101800	13908987	1545	1545	1545	1545	0
644	20240906	101700	13908987	1545	1545	1545	1545	0
645	20240906	101600	13908987	1545	1545	1545	1545	0
646	20240906	101500	13908987	1545	1545	1545	1545	0
647	20240906	101400	13908987	1545	1545	1545	1545	0
648	20240906	101300	13908987	1545	1545	1545	1545	0
649	20240906	101200	13908987	1545	1545	1545	1545	0
650	20240906	101100	13908987	1545	1545	1545	1545	0
651	20240906	101000	13908987	1545	1545	1545	1545	64
652	20240906	100900	13810107	1540	1544	1544	1540	95
653	20240906	100800	13663527	1544	1544	1544	1544	1
654	20240906	100700	13661983	1540	1541	1541	1540	162
655	20240906	100600	13412354	1545	1545	1545	1545	52
656	20240906	100500	13332014	1549	1549	1549	1549	0
657	20240906	100400	13332014	1549	1549	1549	1549	1
658	20240906	100300	13330465	1549	1549	1549	1549	0
659	20240906	100200	13330465	1549	1549	1549	1549	1
660	20240906	100100	13328916	1549	1549	1549	1549	0
661	20240906	100000	13328916	1549	1549	1549	1549	0
662	20240906	095900	13328916	1549	1549	1549	1549	540
663	20240906	095800	12492456	1549	1549	1549	1549	0
664	20240906	095700	12492456	1549	1549	1549	1549	0
665	20240906	095600	12492456	1549	1549	1549	1549	64
666	20240906	095500	12393320	1549	1549	1549	1549	0
667	20240906	095400	12393320	1549	1549	1549	1549	0
668	20240906	095300	12393320	1549	1549	1549	1549	100
669	20240906	095200	12238420	1549	1548	1549	1548	51
670	20240906	095100	12159426	1548	1548	1548	1548	0
671	20240906	095000	12159426	1548	1548	1548	1548	5
672	20240906	094900	12151686	1549	1549	1549	1549	0
673	20240906	094800	12151686	1549	1549	1549	1549	0
674	20240906	094700	12151686	1549	1549	1549	1549	0
675	20240906	094600	12151686	1549	1549	1549	1549	0
676	20240906	094500	12151686	1549	1549	1549	1549	0
677	20240906	094400	12151686	1549	1549	1549	1549	10
678	20240906	094300	12136196	1549	1549	1549	1549	0
679	20240906	094200	12136196	1549	1549	1549	1549	0
680	20240906	094100	12136196	1549	1549	1549	1549	1
681	20240906	094000	12134647	1549	1545	1549	1545	6
682	20240906	093900	12125373	1545	1545	1545	1545	1
683	20240906	093800	12123828	1548	1548	1548	1548	1
684	20240906	093700	12122280	1548	1548	1548	1548	124
685	20240906	093600	11930328	1549	1549	1549	1549	0
686	20240906	093500	11930328	1549	1549	1549	1549	0
687	20240906	093400	11930328	1549	1549	1549	1549	764
688	20240906	093300	10746892	1542	1549	1549	1542	389
689	20240906	093200	10146151	1549	1549	1549	1549	0
690	20240906	093100	10146151	1549	1549	1549	1549	0
691	20240906	093000	10146151	1549	1549	1549	1549	1
692	20240906	092900	10144602	1542	1546	1546	1542	262
693	20240906	092800	9740030	1557	1558	1558	1557	11
694	20240906	092700	9722902	1558	1559	1559	1555	93
695	20240906	092600	9577921	1559	1544	1559	1544	30
696	20240906	092500	9531286	1555	1544	1555	1544	703
697	20240906	092400	8443552	1544	1545	1545	1544	746
698	20240906	092300	7291626	1557	1557	1557	1557	8
699	20240906	092200	7279170	1559	1559	1559	1559	0
700	20240906	092100	7279170	1559	1559	1559	1559	71
701	20240906	092000	7168481	1557	1560	1560	1557	2
702	20240906	091900	7165364	1559	1554	1559	1545	1001
703	20240906	091800	5618661	1575	1575	1575	1575	218
704	20240906	091700	5275311	1575	1575	1575	1575	0
705	20240906	091600	5275311	1575	1575	1575	1575	38
706	20240906	091500	5215461	1575	1575	1575	1575	0
707	20240906	091400	5215461	1575	1575	1575	1575	42
708	20240906	091300	5149311	1575	1575	1575	1575	14
709	20240906	091200	5127261	1573	1573	1573	1573	80
710	20240906	091100	5001421	1575	1578	1578	1575	110
711	20240906	091000	4827991	1579	1565	1579	1565	243
712	20240906	090900	4445012	1565	1565	1565	1565	17
713	20240906	090800	4418407	1565	1565	1565	1565	46
714	20240906	090700	4346417	1565	1565	1565	1565	30
715	20240906	090600	4299467	1560	1555	1560	1555	623
716	20240906	090500	3328385	1555	1560	1560	1555	153
717	20240906	090400	3089865	1560	1560	1560	1555	673
718	20240906	090300	2040600	1560	1560	1560	1560	61
719	20240906	090200	1945440	1544	1544	1544	1544	0
720	20240906	090100	1945440	1544	1544	1544	1544	0
721	20240906	090000	1945440	1544	1544	1544	1544	1260