KissMeData/312610/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210200	5695795	1855	1855	1855	1855	311
3	20240902	210100	5695795	1855	1855	1855	1855	0
4	20240902	210000	5695795	1855	1855	1855	1855	0
5	20240902	205900	5695795	1855	1855	1855	1855	0
6	20240902	205800	5695795	1855	1855	1855	1855	0
7	20240902	205700	5695795	1855	1855	1855	1855	0
8	20240902	205600	5695795	1855	1855	1855	1855	0
9	20240902	205500	5695795	1855	1855	1855	1855	0
10	20240902	205400	5695795	1855	1855	1855	1855	0
11	20240902	205300	5695795	1855	1855	1855	1855	0
12	20240902	205200	5695795	1855	1855	1855	1855	0
13	20240902	205100	5695795	1855	1855	1855	1855	0
14	20240902	205000	5695795	1855	1855	1855	1855	0
15	20240902	204900	5695795	1855	1855	1855	1855	0
16	20240902	204800	5695795	1855	1855	1855	1855	0
17	20240902	204700	5695795	1855	1855	1855	1855	0
18	20240902	204600	5695795	1855	1855	1855	1855	0
19	20240902	204500	5695795	1855	1855	1855	1855	0
20	20240902	204400	5695795	1855	1855	1855	1855	0
21	20240902	204300	5695795	1855	1855	1855	1855	0
22	20240902	204200	5695795	1855	1855	1855	1855	0
23	20240902	204100	5695795	1855	1855	1855	1855	0
24	20240902	204000	5695795	1855	1855	1855	1855	0
25	20240902	203900	5695795	1855	1855	1855	1855	0
26	20240902	203800	5695795	1855	1855	1855	1855	0
27	20240902	203700	5695795	1855	1855	1855	1855	0
28	20240902	203600	5695795	1855	1855	1855	1855	0
29	20240902	203500	5695795	1855	1855	1855	1855	0
30	20240902	203400	5695795	1855	1855	1855	1855	0
31	20240902	203300	5695795	1855	1855	1855	1855	0
32	20240902	203200	5695795	1855	1855	1855	1855	311
33	20240902	203100	5695795	1855	1855	1855	1855	0
34	20240902	203000	5695795	1855	1855	1855	1855	0
35	20240902	202900	5695795	1855	1855	1855	1855	0
36	20240902	202800	5695795	1855	1855	1855	1855	0
37	20240902	202700	5695795	1855	1855	1855	1855	0
38	20240902	202600	5695795	1855	1855	1855	1855	0
39	20240902	202500	5695795	1855	1855	1855	1855	0
40	20240902	202400	5695795	1855	1855	1855	1855	0
41	20240902	202300	5695795	1855	1855	1855	1855	0
42	20240902	202200	5695795	1855	1855	1855	1855	0
43	20240902	202100	5695795	1855	1855	1855	1855	0
44	20240902	202000	5695795	1855	1855	1855	1855	0
45	20240902	201900	5695795	1855	1855	1855	1855	0
46	20240902	201800	5695795	1855	1855	1855	1855	0
47	20240902	201700	5695795	1855	1855	1855	1855	0
48	20240902	201600	5695795	1855	1855	1855	1855	0
49	20240902	201500	5695795	1855	1855	1855	1855	0
50	20240902	201400	5695795	1855	1855	1855	1855	0
51	20240902	201300	5695795	1855	1855	1855	1855	0
52	20240902	201200	5695795	1855	1855	1855	1855	0
53	20240902	201100	5695795	1855	1855	1855	1855	0
54	20240902	201000	5695795	1855	1855	1855	1855	0
55	20240902	200900	5695795	1855	1855	1855	1855	0
56	20240902	200800	5695795	1855	1855	1855	1855	0
57	20240902	200700	5695795	1855	1855	1855	1855	0
58	20240902	200600	5695795	1855	1855	1855	1855	0
59	20240902	200500	5695795	1855	1855	1855	1855	0
60	20240902	200400	5695795	1855	1855	1855	1855	0
61	20240902	200300	5695795	1855	1855	1855	1855	0
62	20240902	200200	5695795	1855	1855	1855	1855	311
63	20240902	200100	5695795	1855	1855	1855	1855	0
64	20240902	200000	5695795	1855	1855	1855	1855	0
65	20240902	195900	5695795	1855	1855	1855	1855	0
66	20240902	195800	5695795	1855	1855	1855	1855	0
67	20240902	195700	5695795	1855	1855	1855	1855	0
68	20240902	195600	5695795	1855	1855	1855	1855	0
69	20240902	195500	5695795	1855	1855	1855	1855	0
70	20240902	195400	5695795	1855	1855	1855	1855	0
71	20240902	195300	5695795	1855	1855	1855	1855	0
72	20240902	195200	5695795	1855	1855	1855	1855	0
73	20240902	195100	5695795	1855	1855	1855	1855	0
74	20240902	195000	5695795	1855	1855	1855	1855	0
75	20240902	194900	5695795	1855	1855	1855	1855	0
76	20240902	194800	5695795	1855	1855	1855	1855	0
77	20240902	194700	5695795	1855	1855	1855	1855	0
78	20240902	194600	5695795	1855	1855	1855	1855	0
79	20240902	194500	5695795	1855	1855	1855	1855	0
80	20240902	194400	5695795	1855	1855	1855	1855	0
81	20240902	194300	5695795	1855	1855	1855	1855	0
82	20240902	194200	5695795	1855	1855	1855	1855	0
83	20240902	194100	5695795	1855	1855	1855	1855	0
84	20240902	194000	5695795	1855	1855	1855	1855	0
85	20240902	193900	5695795	1855	1855	1855	1855	0
86	20240902	193800	5695795	1855	1855	1855	1855	0
87	20240902	193700	5695795	1855	1855	1855	1855	0
88	20240902	193600	5695795	1855	1855	1855	1855	0
89	20240902	193500	5695795	1855	1855	1855	1855	0
90	20240902	193400	5695795	1855	1855	1855	1855	0
91	20240902	193300	5695795	1855	1855	1855	1855	0
92	20240902	193200	5695795	1855	1855	1855	1855	311
93	20240902	193100	5695795	1855	1855	1855	1855	0
94	20240902	193000	5695795	1855	1855	1855	1855	0
95	20240902	192900	5695795	1855	1855	1855	1855	0
96	20240902	192800	5695795	1855	1855	1855	1855	0
97	20240902	192700	5695795	1855	1855	1855	1855	0
98	20240902	192600	5695795	1855	1855	1855	1855	0
99	20240902	192500	5695795	1855	1855	1855	1855	0
100	20240902	192400	5695795	1855	1855	1855	1855	0
101	20240902	192300	5695795	1855	1855	1855	1855	0
102	20240902	192200	5695795	1855	1855	1855	1855	0
103	20240902	192100	5695795	1855	1855	1855	1855	0
104	20240902	192000	5695795	1855	1855	1855	1855	0
105	20240902	191900	5695795	1855	1855	1855	1855	0
106	20240902	191800	5695795	1855	1855	1855	1855	0
107	20240902	191700	5695795	1855	1855	1855	1855	0
108	20240902	191600	5695795	1855	1855	1855	1855	0
109	20240902	191500	5695795	1855	1855	1855	1855	0
110	20240902	191400	5695795	1855	1855	1855	1855	0
111	20240902	191300	5695795	1855	1855	1855	1855	0
112	20240902	191200	5695795	1855	1855	1855	1855	0
113	20240902	191100	5695795	1855	1855	1855	1855	0
114	20240902	191000	5695795	1855	1855	1855	1855	0
115	20240902	190900	5695795	1855	1855	1855	1855	0
116	20240902	190800	5695795	1855	1855	1855	1855	0
117	20240902	190700	5695795	1855	1855	1855	1855	0
118	20240902	190600	5695795	1855	1855	1855	1855	0
119	20240902	190500	5695795	1855	1855	1855	1855	0
120	20240902	190400	5695795	1855	1855	1855	1855	0
121	20240902	190300	5695795	1855	1855	1855	1855	0
122	20240902	190200	5695795	1855	1855	1855	1855	311
123	20240902	190100	5695795	1855	1855	1855	1855	0
124	20240902	190000	5695795	1855	1855	1855	1855	0
125	20240902	185900	5695795	1855	1855	1855	1855	0
126	20240902	185800	5695795	1855	1855	1855	1855	0
127	20240902	185700	5695795	1855	1855	1855	1855	0
128	20240902	185600	5695795	1855	1855	1855	1855	0
129	20240902	185500	5695795	1855	1855	1855	1855	0
130	20240902	185400	5695795	1855	1855	1855	1855	0
131	20240902	185300	5695795	1855	1855	1855	1855	0
132	20240902	185200	5695795	1855	1855	1855	1855	0
133	20240902	185100	5695795	1855	1855	1855	1855	0
134	20240902	185000	5695795	1855	1855	1855	1855	0
135	20240902	184900	5695795	1855	1855	1855	1855	0
136	20240902	184800	5695795	1855	1855	1855	1855	0
137	20240902	184700	5695795	1855	1855	1855	1855	0
138	20240902	184600	5695795	1855	1855	1855	1855	0
139	20240902	184500	5695795	1855	1855	1855	1855	0
140	20240902	184400	5695795	1855	1855	1855	1855	0
141	20240902	184300	5695795	1855	1855	1855	1855	0
142	20240902	184200	5695795	1855	1855	1855	1855	0
143	20240902	184100	5695795	1855	1855	1855	1855	0
144	20240902	184000	5695795	1855	1855	1855	1855	0
145	20240902	183900	5695795	1855	1855	1855	1855	0
146	20240902	183800	5695795	1855	1855	1855	1855	0
147	20240902	183700	5695795	1855	1855	1855	1855	0
148	20240902	183600	5695795	1855	1855	1855	1855	0
149	20240902	183500	5695795	1855	1855	1855	1855	0
150	20240902	183400	5695795	1855	1855	1855	1855	0
151	20240902	183300	5695795	1855	1855	1855	1855	0
152	20240902	183200	5695795	1855	1855	1855	1855	311
153	20240902	183100	5695795	1855	1855	1855	1855	0
154	20240902	183000	5695795	1855	1855	1855	1855	0
155	20240902	182900	5695795	1855	1855	1855	1855	0
156	20240902	182800	5695795	1855	1855	1855	1855	0
157	20240902	182700	5695795	1855	1855	1855	1855	0
158	20240902	182600	5695795	1855	1855	1855	1855	0
159	20240902	182500	5695795	1855	1855	1855	1855	0
160	20240902	182400	5695795	1855	1855	1855	1855	0
161	20240902	182300	5695795	1855	1855	1855	1855	0
162	20240902	182200	5695795	1855	1855	1855	1855	0
163	20240902	182100	5695795	1855	1855	1855	1855	0
164	20240902	182000	5695795	1855	1855	1855	1855	0
165	20240902	181900	5695795	1855	1855	1855	1855	0
166	20240902	181800	5695795	1855	1855	1855	1855	0
167	20240902	181700	5695795	1855	1855	1855	1855	0
168	20240902	181600	5695795	1855	1855	1855	1855	0
169	20240902	181500	5695795	1855	1855	1855	1855	0
170	20240902	181400	5695795	1855	1855	1855	1855	0
171	20240902	181300	5695795	1855	1855	1855	1855	0
172	20240902	181200	5695795	1855	1855	1855	1855	0
173	20240902	181100	5695795	1855	1855	1855	1855	0
174	20240902	181000	5695795	1855	1855	1855	1855	0
175	20240902	180900	5695795	1855	1855	1855	1855	0
176	20240902	180800	5695795	1855	1855	1855	1855	0
177	20240902	180700	5695795	1855	1855	1855	1855	0
178	20240902	180600	5695795	1855	1855	1855	1855	0
179	20240902	180500	5695795	1855	1855	1855	1855	0
180	20240902	180400	5695795	1855	1855	1855	1855	0
181	20240902	180300	5695795	1855	1855	1855	1855	0
182	20240902	180200	5695795	1855	1855	1855	1855	311
183	20240902	180100	5695795	1855	1855	1855	1855	0
184	20240902	180000	5695795	1855	1855	1855	1855	0
185	20240902	175900	5695795	1855	1855	1855	1855	0
186	20240902	175800	5695795	1855	1855	1855	1855	0
187	20240902	175700	5695795	1855	1855	1855	1855	0
188	20240902	175600	5695795	1855	1855	1855	1855	0
189	20240902	175500	5695795	1855	1855	1855	1855	0
190	20240902	175400	5695795	1855	1855	1855	1855	0
191	20240902	175300	5695795	1855	1855	1855	1855	0
192	20240902	175200	5695795	1855	1855	1855	1855	0
193	20240902	175100	5695795	1855	1855	1855	1855	0
194	20240902	175000	5695795	1855	1855	1855	1855	0
195	20240902	174900	5695795	1855	1855	1855	1855	0
196	20240902	174800	5695795	1855	1855	1855	1855	0
197	20240902	174700	5695795	1855	1855	1855	1855	0
198	20240902	174600	5695795	1855	1855	1855	1855	0
199	20240902	174500	5695795	1855	1855	1855	1855	0
200	20240902	174400	5695795	1855	1855	1855	1855	0
201	20240902	174300	5695795	1855	1855	1855	1855	0
202	20240902	174200	5695795	1855	1855	1855	1855	0
203	20240902	174100	5695795	1855	1855	1855	1855	0
204	20240902	174000	5695795	1855	1855	1855	1855	0
205	20240902	173900	5695795	1855	1855	1855	1855	0
206	20240902	173800	5695795	1855	1855	1855	1855	0
207	20240902	173700	5695795	1855	1855	1855	1855	0
208	20240902	173600	5695795	1855	1855	1855	1855	0
209	20240902	173500	5695795	1855	1855	1855	1855	0
210	20240902	173400	5695795	1855	1855	1855	1855	0
211	20240902	173300	5695795	1855	1855	1855	1855	0
212	20240902	173200	5695795	1855	1855	1855	1855	311
213	20240902	173100	5695795	1855	1855	1855	1855	0
214	20240902	173000	5695795	1855	1855	1855	1855	0
215	20240902	172900	5695795	1855	1855	1855	1855	0
216	20240902	172800	5695795	1855	1855	1855	1855	0
217	20240902	172700	5695795	1855	1855	1855	1855	0
218	20240902	172600	5695795	1855	1855	1855	1855	0
219	20240902	172500	5695795	1855	1855	1855	1855	0
220	20240902	172400	5695795	1855	1855	1855	1855	0
221	20240902	172300	5695795	1855	1855	1855	1855	0
222	20240902	172200	5695795	1855	1855	1855	1855	0
223	20240902	172100	5695795	1855	1855	1855	1855	0
224	20240902	172000	5695795	1855	1855	1855	1855	0
225	20240902	171900	5695795	1855	1855	1855	1855	0
226	20240902	171800	5695795	1855	1855	1855	1855	0
227	20240902	171700	5695795	1855	1855	1855	1855	0
228	20240902	171600	5695795	1855	1855	1855	1855	0
229	20240902	171500	5695795	1855	1855	1855	1855	0
230	20240902	171400	5695795	1855	1855	1855	1855	0
231	20240902	171300	5695795	1855	1855	1855	1855	0
232	20240902	171200	5695795	1855	1855	1855	1855	0
233	20240902	171100	5695795	1855	1855	1855	1855	0
234	20240902	171000	5695795	1855	1855	1855	1855	0
235	20240902	170900	5695795	1855	1855	1855	1855	0
236	20240902	170800	5695795	1855	1855	1855	1855	0
237	20240902	170700	5695795	1855	1855	1855	1855	0
238	20240902	170600	5695795	1855	1855	1855	1855	0
239	20240902	170500	5695795	1855	1855	1855	1855	0
240	20240902	170400	5695795	1855	1855	1855	1855	0
241	20240902	170300	5695795	1855	1855	1855	1855	0
242	20240902	170200	5695795	1855	1855	1855	1855	311
243	20240902	170100	5695795	1855	1855	1855	1855	0
244	20240902	170000	5695795	1855	1855	1855	1855	0
245	20240902	165900	5695795	1855	1855	1855	1855	0
246	20240902	165800	5695795	1855	1855	1855	1855	0
247	20240902	165700	5695795	1855	1855	1855	1855	0
248	20240902	165600	5695795	1855	1855	1855	1855	0
249	20240902	165500	5695795	1855	1855	1855	1855	0
250	20240902	165400	5695795	1855	1855	1855	1855	0
251	20240902	165300	5695795	1855	1855	1855	1855	0
252	20240902	165200	5695795	1855	1855	1855	1855	0
253	20240902	165100	5695795	1855	1855	1855	1855	0
254	20240902	165000	5695795	1855	1855	1855	1855	0
255	20240902	164900	5695795	1855	1855	1855	1855	0
256	20240902	164800	5695795	1855	1855	1855	1855	0
257	20240902	164700	5695795	1855	1855	1855	1855	0
258	20240902	164600	5695795	1855	1855	1855	1855	0
259	20240902	164500	5695795	1855	1855	1855	1855	0
260	20240902	164400	5695795	1855	1855	1855	1855	0
261	20240902	164300	5695795	1855	1855	1855	1855	0
262	20240902	164200	5695795	1855	1855	1855	1855	0
263	20240902	164100	5695795	1855	1855	1855	1855	0
264	20240902	164000	5695795	1855	1855	1855	1855	0
265	20240902	163900	5695795	1855	1855	1855	1855	0
266	20240902	163800	5695795	1855	1855	1855	1855	0
267	20240902	163700	5695795	1855	1855	1855	1855	0
268	20240902	163600	5695795	1855	1855	1855	1855	0
269	20240902	163500	5695795	1855	1855	1855	1855	0
270	20240902	163400	5695795	1855	1855	1855	1855	0
271	20240902	163300	5695795	1855	1855	1855	1855	0
272	20240902	163200	5695795	1855	1855	1855	1855	311
273	20240902	163100	5695795	1855	1855	1855	1855	0
274	20240902	163000	5695795	1855	1855	1855	1855	0
275	20240902	162900	5695795	1855	1855	1855	1855	0
276	20240902	162800	5695795	1855	1855	1855	1855	0
277	20240902	162700	5695795	1855	1855	1855	1855	0
278	20240902	162600	5695795	1855	1855	1855	1855	0
279	20240902	162500	5695795	1855	1855	1855	1855	0
280	20240902	162400	5695795	1855	1855	1855	1855	0
281	20240902	162300	5695795	1855	1855	1855	1855	0
282	20240902	162200	5695795	1855	1855	1855	1855	0
283	20240902	162100	5695795	1855	1855	1855	1855	0
284	20240902	162000	5695795	1855	1855	1855	1855	0
285	20240902	161900	5695795	1855	1855	1855	1855	0
286	20240902	161800	5695795	1855	1855	1855	1855	0
287	20240902	161700	5695795	1855	1855	1855	1855	0
288	20240902	161600	5695795	1855	1855	1855	1855	0
289	20240902	161500	5695795	1855	1855	1855	1855	0
290	20240902	161400	5695795	1855	1855	1855	1855	0
291	20240902	161300	5695795	1855	1855	1855	1855	0
292	20240902	161200	5695795	1855	1855	1855	1855	0
293	20240902	161100	5695795	1855	1855	1855	1855	0
294	20240902	161000	5695795	1855	1855	1855	1855	0
295	20240902	160900	5695795	1855	1855	1855	1855	0
296	20240902	160800	5695795	1855	1855	1855	1855	0
297	20240902	160700	5695795	1855	1855	1855	1855	0
298	20240902	160600	5695795	1855	1855	1855	1855	0
299	20240902	160500	5695795	1855	1855	1855	1855	0
300	20240902	160400	5695795	1855	1855	1855	1855	0
301	20240902	160300	5695795	1855	1855	1855	1855	0
302	20240902	160200	5695795	1855	1855	1855	1855	311
303	20240902	160100	5695795	1855	1855	1855	1855	0
304	20240902	160000	5695795	1855	1855	1855	1855	0
305	20240902	155900	5695795	1855	1855	1855	1855	0
306	20240902	155800	5695795	1855	1855	1855	1855	0
307	20240902	155700	5695795	1855	1855	1855	1855	0
308	20240902	155600	5695795	1855	1855	1855	1855	0
309	20240902	155500	5695795	1855	1855	1855	1855	0
310	20240902	155400	5695795	1855	1855	1855	1855	0
311	20240902	155300	5695795	1855	1855	1855	1855	0
312	20240902	155200	5695795	1855	1855	1855	1855	0
313	20240902	155100	5695795	1855	1855	1855	1855	0
314	20240902	155000	5695795	1855	1855	1855	1855	0
315	20240902	154900	5695795	1855	1855	1855	1855	0
316	20240902	154800	5695795	1855	1855	1855	1855	0
317	20240902	154700	5695795	1855	1855	1855	1855	0
318	20240902	154600	5695795	1855	1855	1855	1855	0
319	20240902	154500	5695795	1855	1855	1855	1855	0
320	20240902	154400	5695795	1855	1855	1855	1855	0
321	20240902	154300	5695795	1855	1855	1855	1855	0
322	20240902	154200	5695795	1855	1855	1855	1855	0
323	20240902	154100	5695795	1855	1855	1855	1855	0
324	20240902	154000	5695795	1855	1855	1855	1855	0
325	20240902	153900	5695795	1855	1855	1855	1855	0
326	20240902	153800	5695795	1855	1855	1855	1855	0
327	20240902	153700	5695795	1855	1855	1855	1855	0
328	20240902	153600	5695795	1855	1855	1855	1855	0
329	20240902	153500	5695795	1855	1855	1855	1855	0
330	20240902	153400	5695795	1855	1855	1855	1855	0
331	20240902	153300	5695795	1855	1855	1855	1855	0
332	20240902	153200	5695795	1855	1855	1855	1855	311
333	20240902	153100	5695795	1855	1855	1855	1855	0
334	20240902	153000	5695795	1855	1855	1855	1855	311
335	20240902	152900	5118890	1854	1854	1854	1854	0
336	20240902	152800	5118890	1854	1854	1854	1854	0
337	20240902	152700	5118890	1854	1854	1854	1854	0
338	20240902	152600	5118890	1854	1854	1854	1854	0
339	20240902	152500	5118890	1854	1854	1854	1854	0
340	20240902	152400	5118890	1854	1854	1854	1854	0
341	20240902	152300	5118890	1854	1854	1854	1854	0
342	20240902	152200	5118890	1854	1854	1854	1854	0
343	20240902	152100	5118890	1854	1854	1854	1854	0
344	20240902	152000	5118890	1854	1854	1854	1854	0
345	20240902	151900	5118890	1854	1854	1854	1854	5
346	20240902	151800	5109620	1855	1855	1855	1855	101
347	20240902	151700	4922265	1854	1854	1854	1854	195
348	20240902	151600	4560735	1854	1854	1854	1854	0
349	20240902	151500	4560735	1854	1854	1854	1854	2
350	20240902	151400	4557027	1854	1854	1854	1854	0
351	20240902	151300	4557027	1854	1854	1854	1854	0
352	20240902	151200	4557027	1854	1854	1854	1854	0
353	20240902	151100	4557027	1854	1854	1854	1854	0
354	20240902	151000	4557027	1854	1854	1854	1854	2
355	20240902	150900	4553319	1854	1854	1854	1854	1
356	20240902	150800	4551465	1854	1854	1854	1854	0
357	20240902	150700	4551465	1854	1854	1854	1854	0
358	20240902	150600	4551465	1854	1854	1854	1854	1
359	20240902	150500	4549611	1850	1850	1850	1850	0
360	20240902	150400	4549611	1850	1850	1850	1850	300
361	20240902	150300	3994611	1855	1855	1855	1855	0
362	20240902	150200	3994611	1855	1855	1855	1855	6
363	20240902	150100	3983481	1855	1855	1855	1855	0
364	20240902	150000	3983481	1855	1855	1855	1855	0
365	20240902	145900	3983481	1855	1855	1855	1855	0
366	20240902	145800	3983481	1855	1855	1855	1855	0
367	20240902	145700	3983481	1855	1855	1855	1855	0
368	20240902	145600	3983481	1855	1855	1855	1855	0
369	20240902	145500	3983481	1855	1855	1855	1855	0
370	20240902	145400	3983481	1855	1855	1855	1855	0
371	20240902	145300	3983481	1855	1855	1855	1855	0
372	20240902	145200	3983481	1855	1855	1855	1855	0
373	20240902	145100	3983481	1855	1855	1855	1855	0
374	20240902	145000	3983481	1855	1855	1855	1855	0
375	20240902	144900	3983481	1855	1855	1855	1855	0
376	20240902	144800	3983481	1855	1855	1855	1855	0
377	20240902	144700	3983481	1855	1855	1855	1855	0
378	20240902	144600	3983481	1855	1855	1855	1855	0
379	20240902	144500	3983481	1855	1855	1855	1855	0
380	20240902	144400	3983481	1855	1855	1855	1855	0
381	20240902	144300	3983481	1855	1855	1855	1855	0
382	20240902	144200	3983481	1855	1855	1855	1855	0
383	20240902	144100	3983481	1855	1855	1855	1855	0
384	20240902	144000	3983481	1855	1855	1855	1855	0
385	20240902	143900	3983481	1855	1855	1855	1855	0
386	20240902	143800	3983481	1855	1855	1855	1855	1
387	20240902	143700	3981626	1855	1855	1855	1855	0
388	20240902	143600	3981626	1855	1855	1855	1855	1
389	20240902	143500	3979771	1855	1855	1855	1855	0
390	20240902	143400	3979771	1855	1855	1855	1855	0
391	20240902	143300	3979771	1855	1855	1855	1855	0
392	20240902	143200	3979771	1855	1855	1855	1855	0
393	20240902	143100	3979771	1855	1855	1855	1855	0
394	20240902	143000	3979771	1855	1855	1855	1855	0
395	20240902	142900	3979771	1855	1855	1855	1855	0
396	20240902	142800	3979771	1855	1855	1855	1855	0
397	20240902	142700	3979771	1855	1855	1855	1855	0
398	20240902	142600	3979771	1855	1855	1855	1855	0
399	20240902	142500	3979771	1855	1855	1855	1855	0
400	20240902	142400	3979771	1855	1855	1855	1855	0
401	20240902	142300	3979771	1855	1855	1855	1855	0
402	20240902	142200	3979771	1855	1831	1855	1822	301
403	20240902	142100	3430888	1831	1831	1831	1831	0
404	20240902	142000	3430888	1831	1831	1831	1831	0
405	20240902	141900	3430888	1831	1831	1831	1831	0
406	20240902	141800	3430888	1831	1831	1831	1831	0
407	20240902	141700	3430888	1831	1831	1831	1831	0
408	20240902	141600	3430888	1831	1831	1831	1831	0
409	20240902	141500	3430888	1831	1832	1832	1831	218
410	20240902	141400	3031604	1855	1855	1855	1855	0
411	20240902	141300	3031604	1855	1855	1855	1855	0
412	20240902	141200	3031604	1855	1855	1855	1855	0
413	20240902	141100	3031604	1855	1855	1855	1855	0
414	20240902	141000	3031604	1855	1855	1855	1855	0
415	20240902	140900	3031604	1855	1855	1855	1855	0
416	20240902	140800	3031604	1855	1855	1855	1855	167
417	20240902	140700	2721819	1855	1855	1855	1855	0
418	20240902	140600	2721819	1855	1855	1855	1855	0
419	20240902	140500	2721819	1855	1855	1855	1855	0
420	20240902	140400	2721819	1855	1855	1855	1855	0
421	20240902	140300	2721819	1855	1855	1855	1855	0
422	20240902	140200	2721819	1855	1855	1855	1855	0
423	20240902	140100	2721819	1855	1855	1855	1855	0
424	20240902	140000	2721819	1855	1855	1855	1855	0
425	20240902	135900	2721819	1855	1855	1855	1855	0
426	20240902	135800	2721819	1855	1855	1855	1855	0
427	20240902	135700	2721819	1855	1855	1855	1855	0
428	20240902	135600	2721819	1855	1855	1855	1855	0
429	20240902	135500	2721819	1855	1855	1855	1855	0
430	20240902	135400	2721819	1855	1855	1855	1855	0
431	20240902	135300	2721819	1855	1855	1855	1855	0
432	20240902	135200	2721819	1855	1855	1855	1855	0
433	20240902	135100	2721819	1855	1855	1855	1855	0
434	20240902	135000	2721819	1855	1855	1855	1855	0
435	20240902	134900	2721819	1855	1855	1855	1855	0
436	20240902	134800	2721819	1855	1855	1855	1855	0
437	20240902	134700	2721819	1855	1855	1855	1855	0
438	20240902	134600	2721819	1855	1855	1855	1855	0
439	20240902	134500	2721819	1855	1855	1855	1855	0
440	20240902	134400	2721819	1855	1855	1855	1855	0
441	20240902	134300	2721819	1855	1855	1855	1855	0
442	20240902	134200	2721819	1855	1855	1855	1855	0
443	20240902	134100	2721819	1855	1855	1855	1855	0
444	20240902	134000	2721819	1855	1855	1855	1855	0
445	20240902	133900	2721819	1855	1855	1855	1855	0
446	20240902	133800	2721819	1855	1855	1855	1855	0
447	20240902	133700	2721819	1855	1855	1855	1855	0
448	20240902	133600	2721819	1855	1855	1855	1855	0
449	20240902	133500	2721819	1855	1855	1855	1855	0
450	20240902	133400	2721819	1855	1855	1855	1855	0
451	20240902	133300	2721819	1855	1855	1855	1855	0
452	20240902	133200	2721819	1855	1855	1855	1855	0
453	20240902	133100	2721819	1855	1855	1855	1855	0
454	20240902	133000	2721819	1855	1855	1855	1855	0
455	20240902	132900	2721819	1855	1855	1855	1855	0
456	20240902	132800	2721819	1855	1855	1855	1855	0
457	20240902	132700	2721819	1855	1855	1855	1855	0
458	20240902	132600	2721819	1855	1855	1855	1855	0
459	20240902	132500	2721819	1855	1855	1855	1855	0
460	20240902	132400	2721819	1855	1855	1855	1855	0
461	20240902	132300	2721819	1855	1855	1855	1855	0
462	20240902	132200	2721819	1855	1855	1855	1855	0
463	20240902	132100	2721819	1855	1855	1855	1855	0
464	20240902	132000	2721819	1855	1855	1855	1855	0
465	20240902	131900	2721819	1855	1855	1855	1855	0
466	20240902	131800	2721819	1855	1855	1855	1855	0
467	20240902	131700	2721819	1855	1855	1855	1855	0
468	20240902	131600	2721819	1855	1855	1855	1855	0
469	20240902	131500	2721819	1855	1855	1855	1855	0
470	20240902	131400	2721819	1855	1855	1855	1855	0
471	20240902	131300	2721819	1855	1855	1855	1855	0
472	20240902	131200	2721819	1855	1855	1855	1855	0
473	20240902	131100	2721819	1855	1855	1855	1855	0
474	20240902	131000	2721819	1855	1855	1855	1855	0
475	20240902	130900	2721819	1855	1855	1855	1855	0
476	20240902	130800	2721819	1855	1855	1855	1855	0
477	20240902	130700	2721819	1855	1855	1855	1855	0
478	20240902	130600	2721819	1855	1855	1855	1855	0
479	20240902	130500	2721819	1855	1855	1855	1855	0
480	20240902	130400	2721819	1855	1855	1855	1855	0
481	20240902	130300	2721819	1855	1855	1855	1855	0
482	20240902	130200	2721819	1855	1855	1855	1855	0
483	20240902	130100	2721819	1855	1855	1855	1855	0
484	20240902	130000	2721819	1855	1855	1855	1855	0
485	20240902	125900	2721819	1855	1855	1855	1855	0
486	20240902	125800	2721819	1855	1855	1855	1855	0
487	20240902	125700	2721819	1855	1855	1855	1855	3
488	20240902	125600	2716254	1855	1855	1855	1855	0
489	20240902	125500	2716254	1855	1855	1855	1855	0
490	20240902	125400	2716254	1855	1855	1855	1855	0
491	20240902	125300	2716254	1855	1855	1855	1855	0
492	20240902	125200	2716254	1855	1855	1855	1855	0
493	20240902	125100	2716254	1855	1855	1855	1855	0
494	20240902	125000	2716254	1855	1855	1855	1855	0
495	20240902	124900	2716254	1855	1855	1855	1855	0
496	20240902	124800	2716254	1855	1855	1855	1855	0
497	20240902	124700	2716254	1855	1855	1855	1855	0
498	20240902	124600	2716254	1855	1855	1855	1855	0
499	20240902	124500	2716254	1855	1855	1855	1855	0
500	20240902	124400	2716254	1855	1855	1855	1855	0
501	20240902	124300	2716254	1855	1855	1855	1855	0
502	20240902	124200	2716254	1855	1855	1855	1855	0
503	20240902	124100	2716254	1855	1855	1855	1855	0
504	20240902	124000	2716254	1855	1855	1855	1855	0
505	20240902	123900	2716254	1855	1855	1855	1855	0
506	20240902	123800	2716254	1855	1855	1855	1855	0
507	20240902	123700	2716254	1855	1855	1855	1855	0
508	20240902	123600	2716254	1855	1855	1855	1855	1
509	20240902	123500	2714399	1855	1855	1855	1855	14
510	20240902	123400	2688429	1831	1831	1831	1831	0
511	20240902	123300	2688429	1831	1831	1831	1831	0
512	20240902	123200	2688429	1831	1831	1831	1831	0
513	20240902	123100	2688429	1831	1831	1831	1831	0
514	20240902	123000	2688429	1831	1831	1831	1831	0
515	20240902	122900	2688429	1831	1831	1831	1831	0
516	20240902	122800	2688429	1831	1831	1831	1831	0
517	20240902	122700	2688429	1831	1831	1831	1831	0
518	20240902	122600	2688429	1831	1831	1831	1831	0
519	20240902	122500	2688429	1831	1831	1831	1831	0
520	20240902	122400	2688429	1831	1831	1831	1831	0
521	20240902	122300	2688429	1831	1831	1831	1831	0
522	20240902	122200	2688429	1831	1831	1831	1831	0
523	20240902	122100	2688429	1831	1831	1831	1831	0
524	20240902	122000	2688429	1831	1831	1831	1831	39
525	20240902	121900	2617020	1855	1855	1855	1855	0
526	20240902	121800	2617020	1855	1855	1855	1855	0
527	20240902	121700	2617020	1855	1855	1855	1855	0
528	20240902	121600	2617020	1855	1855	1855	1855	0
529	20240902	121500	2617020	1855	1855	1855	1855	0
530	20240902	121400	2617020	1855	1855	1855	1855	0
531	20240902	121300	2617020	1855	1855	1855	1855	0
532	20240902	121200	2617020	1855	1855	1855	1855	0
533	20240902	121100	2617020	1855	1855	1855	1855	0
534	20240902	121000	2617020	1855	1855	1855	1855	0
535	20240902	120900	2617020	1855	1855	1855	1855	0
536	20240902	120800	2617020	1855	1855	1855	1855	0
537	20240902	120700	2617020	1855	1855	1855	1855	30
538	20240902	120600	2561370	1828	1828	1828	1828	0
539	20240902	120500	2561370	1828	1828	1828	1828	0
540	20240902	120400	2561370	1828	1828	1828	1828	0
541	20240902	120300	2561370	1828	1828	1828	1828	0
542	20240902	120200	2561370	1828	1828	1828	1828	0
543	20240902	120100	2561370	1828	1828	1828	1828	0
544	20240902	120000	2561370	1828	1828	1828	1828	0
545	20240902	115900	2561370	1828	1828	1828	1828	0
546	20240902	115800	2561370	1828	1828	1828	1828	0
547	20240902	115700	2561370	1828	1828	1828	1828	0
548	20240902	115600	2561370	1828	1828	1828	1828	0
549	20240902	115500	2561370	1828	1828	1828	1828	0
550	20240902	115400	2561370	1828	1828	1828	1828	0
551	20240902	115300	2561370	1828	1828	1828	1828	0
552	20240902	115200	2561370	1828	1828	1828	1828	0
553	20240902	115100	2561370	1828	1828	1828	1828	0
554	20240902	115000	2561370	1828	1828	1828	1828	0
555	20240902	114900	2561370	1828	1828	1828	1828	0
556	20240902	114800	2561370	1828	1828	1828	1828	0
557	20240902	114700	2561370	1828	1828	1828	1828	0
558	20240902	114600	2561370	1828	1828	1828	1828	0
559	20240902	114500	2561370	1828	1828	1828	1828	0
560	20240902	114400	2561370	1828	1828	1828	1828	0
561	20240902	114300	2561370	1828	1828	1828	1828	0
562	20240902	114200	2561370	1828	1828	1828	1828	0
563	20240902	114100	2561370	1828	1828	1828	1828	0
564	20240902	114000	2561370	1828	1828	1828	1828	0
565	20240902	113900	2561370	1828	1828	1828	1828	0
566	20240902	113800	2561370	1828	1828	1828	1828	0
567	20240902	113700	2561370	1828	1828	1828	1828	0
568	20240902	113600	2561370	1828	1828	1828	1828	0
569	20240902	113500	2561370	1828	1828	1828	1828	0
570	20240902	113400	2561370	1828	1828	1828	1828	0
571	20240902	113300	2561370	1828	1828	1828	1828	0
572	20240902	113200	2561370	1828	1828	1828	1828	0
573	20240902	113100	2561370	1828	1828	1828	1828	0
574	20240902	113000	2561370	1828	1828	1828	1828	0
575	20240902	112900	2561370	1828	1828	1828	1828	12
576	20240902	112800	2539434	1855	1855	1855	1855	0
577	20240902	112700	2539434	1855	1855	1855	1855	0
578	20240902	112600	2539434	1855	1855	1855	1855	0
579	20240902	112500	2539434	1855	1855	1855	1855	0
580	20240902	112400	2539434	1855	1855	1855	1855	0
581	20240902	112300	2539434	1855	1855	1855	1855	0
582	20240902	112200	2539434	1855	1855	1855	1855	0
583	20240902	112100	2539434	1855	1855	1855	1855	0
584	20240902	112000	2539434	1855	1855	1855	1855	0
585	20240902	111900	2539434	1855	1855	1855	1855	0
586	20240902	111800	2539434	1855	1855	1855	1855	0
587	20240902	111700	2539434	1855	1855	1855	1855	0
588	20240902	111600	2539434	1855	1855	1855	1855	0
589	20240902	111500	2539434	1855	1855	1855	1855	0
590	20240902	111400	2539434	1855	1855	1855	1855	0
591	20240902	111300	2539434	1855	1855	1855	1855	0
592	20240902	111200	2539434	1855	1855	1855	1855	0
593	20240902	111100	2539434	1855	1855	1855	1855	0
594	20240902	111000	2539434	1855	1855	1855	1855	0
595	20240902	110900	2539434	1855	1855	1855	1855	0
596	20240902	110800	2539434	1855	1855	1855	1855	0
597	20240902	110700	2539434	1855	1855	1855	1855	0
598	20240902	110600	2539434	1855	1855	1855	1855	0
599	20240902	110500	2539434	1855	1855	1855	1855	0
600	20240902	110400	2539434	1855	1855	1855	1855	0
601	20240902	110300	2539434	1855	1855	1855	1855	0
602	20240902	110200	2539434	1855	1855	1855	1855	0
603	20240902	110100	2539434	1855	1855	1855	1855	0
604	20240902	110000	2539434	1855	1855	1855	1855	0
605	20240902	105900	2539434	1855	1855	1855	1855	0
606	20240902	105800	2539434	1855	1855	1855	1855	0
607	20240902	105700	2539434	1855	1855	1855	1855	0
608	20240902	105600	2539434	1855	1855	1855	1855	0
609	20240902	105500	2539434	1855	1855	1855	1855	0
610	20240902	105400	2539434	1855	1855	1855	1855	0
611	20240902	105300	2539434	1855	1855	1855	1855	0
612	20240902	105200	2539434	1855	1855	1855	1855	0
613	20240902	105100	2539434	1855	1855	1855	1855	0
614	20240902	105000	2539434	1855	1855	1855	1855	0
615	20240902	104900	2539434	1855	1855	1855	1855	0
616	20240902	104800	2539434	1855	1855	1855	1855	0
617	20240902	104700	2539434	1855	1855	1855	1855	0
618	20240902	104600	2539434	1855	1855	1855	1855	0
619	20240902	104500	2539434	1855	1855	1855	1855	0
620	20240902	104400	2539434	1855	1855	1855	1855	0
621	20240902	104300	2539434	1855	1855	1855	1855	0
622	20240902	104200	2539434	1855	1855	1855	1855	21
623	20240902	104100	2500479	1855	1855	1855	1855	0
624	20240902	104000	2500479	1855	1855	1855	1855	0
625	20240902	103900	2500479	1855	1855	1855	1855	0
626	20240902	103800	2500479	1855	1855	1855	1855	0
627	20240902	103700	2500479	1855	1855	1855	1855	0
628	20240902	103600	2500479	1855	1855	1855	1855	0
629	20240902	103500	2500479	1855	1855	1855	1855	0
630	20240902	103400	2500479	1855	1855	1855	1855	0
631	20240902	103300	2500479	1855	1855	1855	1855	0
632	20240902	103200	2500479	1855	1855	1855	1855	0
633	20240902	103100	2500479	1855	1855	1855	1855	0
634	20240902	103000	2500479	1855	1855	1855	1855	0
635	20240902	102900	2500479	1855	1855	1855	1855	0
636	20240902	102800	2500479	1855	1855	1855	1855	0
637	20240902	102700	2500479	1855	1855	1855	1855	0
638	20240902	102600	2500479	1855	1855	1855	1855	0
639	20240902	102500	2500479	1855	1855	1855	1855	10
640	20240902	102400	2481929	1855	1855	1855	1855	0
641	20240902	102300	2481929	1855	1855	1855	1855	0
642	20240902	102200	2481929	1855	1855	1855	1855	0
643	20240902	102100	2481929	1855	1855	1855	1855	0
644	20240902	102000	2481929	1855	1855	1855	1855	0
645	20240902	101900	2481929	1855	1855	1855	1855	0
646	20240902	101800	2481929	1855	1855	1855	1855	0
647	20240902	101700	2481929	1855	1855	1855	1855	0
648	20240902	101600	2481929	1855	1855	1855	1855	0
649	20240902	101500	2481929	1855	1855	1855	1855	0
650	20240902	101400	2481929	1855	1855	1855	1855	0
651	20240902	101300	2481929	1855	1855	1855	1855	0
652	20240902	101200	2481929	1855	1855	1855	1855	0
653	20240902	101100	2481929	1855	1855	1855	1855	1
654	20240902	101000	2480074	1855	1855	1855	1855	0
655	20240902	100900	2480074	1855	1855	1855	1855	0
656	20240902	100800	2480074	1855	1855	1855	1855	0
657	20240902	100700	2480074	1855	1855	1855	1855	1
658	20240902	100600	2478219	1855	1855	1855	1855	0
659	20240902	100500	2478219	1855	1855	1855	1855	0
660	20240902	100400	2478219	1855	1855	1855	1855	0
661	20240902	100300	2478219	1855	1855	1855	1855	0
662	20240902	100200	2478219	1855	1855	1855	1855	0
663	20240902	100100	2478219	1855	1855	1855	1855	0
664	20240902	100000	2478219	1855	1855	1855	1855	0
665	20240902	095900	2478219	1855	1855	1855	1855	0
666	20240902	095800	2478219	1855	1855	1855	1855	0
667	20240902	095700	2478219	1855	1855	1855	1855	0
668	20240902	095600	2478219	1855	1855	1855	1855	0
669	20240902	095500	2478219	1855	1855	1855	1855	0
670	20240902	095400	2478219	1855	1855	1855	1855	0
671	20240902	095300	2478219	1855	1855	1855	1855	0
672	20240902	095200	2478219	1855	1855	1855	1855	0
673	20240902	095100	2478219	1855	1855	1855	1855	0
674	20240902	095000	2478219	1855	1855	1855	1855	0
675	20240902	094900	2478219	1855	1855	1855	1855	0
676	20240902	094800	2478219	1855	1855	1855	1855	3
677	20240902	094700	2472654	1855	1855	1855	1855	0
678	20240902	094600	2472654	1855	1855	1855	1855	1
679	20240902	094500	2470799	1855	1855	1855	1855	1
680	20240902	094400	2468944	1855	1855	1855	1855	0
681	20240902	094300	2468944	1855	1855	1855	1855	0
682	20240902	094200	2468944	1855	1855	1855	1855	0
683	20240902	094100	2468944	1855	1855	1855	1855	0
684	20240902	094000	2468944	1855	1855	1855	1855	0
685	20240902	093900	2468944	1855	1855	1855	1855	0
686	20240902	093800	2468944	1855	1855	1855	1855	0
687	20240902	093700	2468944	1855	1855	1855	1855	0
688	20240902	093600	2468944	1855	1855	1855	1855	0
689	20240902	093500	2468944	1855	1855	1855	1855	0
690	20240902	093400	2468944	1855	1855	1855	1855	0
691	20240902	093300	2468944	1855	1855	1855	1855	0
692	20240902	093200	2468944	1855	1855	1855	1855	8
693	20240902	093100	2454104	1857	1857	1857	1857	0
694	20240902	093000	2454104	1857	1857	1857	1857	0
695	20240902	092900	2454104	1857	1857	1857	1857	0
696	20240902	092800	2454104	1857	1857	1857	1857	0
697	20240902	092700	2454104	1857	1857	1857	1857	0
698	20240902	092600	2454104	1857	1857	1857	1857	0
699	20240902	092500	2454104	1857	1857	1857	1857	0
700	20240902	092400	2454104	1857	1857	1857	1857	0
701	20240902	092300	2454104	1857	1857	1857	1857	0
702	20240902	092200	2454104	1857	1857	1857	1857	0
703	20240902	092100	2454104	1857	1857	1857	1857	1
704	20240902	092000	2452247	1857	1857	1857	1857	0
705	20240902	091900	2452247	1857	1857	1857	1857	0
706	20240902	091800	2452247	1857	1857	1857	1857	1
707	20240902	091700	2450390	1820	1820	1820	1820	0
708	20240902	091600	2450390	1820	1831	1831	1820	100
709	20240902	091500	2267801	1832	1849	1849	1832	130
710	20240902	091400	2028793	1850	1856	1856	1850	34
711	20240902	091300	1965794	1856	1856	1856	1856	0
712	20240902	091200	1965794	1856	1856	1856	1856	0
713	20240902	091100	1965794	1856	1856	1856	1856	0
714	20240902	091000	1965794	1856	1856	1856	1856	1
715	20240902	090900	1963938	1857	1857	1857	1857	0
716	20240902	090800	1963938	1857	1857	1857	1857	0
717	20240902	090700	1963938	1857	1857	1857	1857	0
718	20240902	090600	1963938	1857	1857	1857	1857	187
719	20240902	090500	1616679	1857	1857	1857	1857	0
720	20240902	090400	1616679	1857	1860	1860	1857	353
721	20240902	090300	961152	1864	1865	1865	1864	159
722	20240902	090200	664650	1899	1899	1899	1899	0
723	20240902	090100	664650	1899	1899	1899	1899	0
724	20240902	090000	664650	1899	1899	1899	1899	350