KissMeData/344860/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211000	31261440	1834	1834	1834	1834	3490
3	20240910	210900	31261440	1834	1834	1834	1834	0
4	20240910	210800	31261440	1834	1834	1834	1834	0
5	20240910	210700	31261440	1834	1834	1834	1834	0
6	20240910	210600	31261440	1834	1834	1834	1834	0
7	20240910	210500	31261440	1834	1834	1834	1834	0
8	20240910	210400	31261440	1834	1834	1834	1834	0
9	20240910	210300	31261440	1834	1834	1834	1834	0
10	20240910	210200	31261440	1834	1834	1834	1834	0
11	20240910	210100	31261440	1834	1834	1834	1834	0
12	20240910	210000	31261440	1834	1834	1834	1834	0
13	20240910	205900	31261440	1834	1834	1834	1834	0
14	20240910	205800	31261440	1834	1834	1834	1834	0
15	20240910	205700	31261440	1834	1834	1834	1834	0
16	20240910	205600	31261440	1834	1834	1834	1834	0
17	20240910	205500	31261440	1834	1834	1834	1834	0
18	20240910	205400	31261440	1834	1834	1834	1834	0
19	20240910	205300	31261440	1834	1834	1834	1834	0
20	20240910	205200	31261440	1834	1834	1834	1834	0
21	20240910	205100	31261440	1834	1834	1834	1834	0
22	20240910	205000	31261440	1834	1834	1834	1834	0
23	20240910	204900	31261440	1834	1834	1834	1834	0
24	20240910	204800	31261440	1834	1834	1834	1834	0
25	20240910	204700	31261440	1834	1834	1834	1834	0
26	20240910	204600	31261440	1834	1834	1834	1834	0
27	20240910	204500	31261440	1834	1834	1834	1834	0
28	20240910	204400	31261440	1834	1834	1834	1834	0
29	20240910	204300	31261440	1834	1834	1834	1834	0
30	20240910	204200	31261440	1834	1834	1834	1834	0
31	20240910	204100	31261440	1834	1834	1834	1834	0
32	20240910	204000	31261440	1834	1834	1834	1834	3490
33	20240910	203900	31261440	1834	1834	1834	1834	0
34	20240910	203800	31261440	1834	1834	1834	1834	0
35	20240910	203700	31261440	1834	1834	1834	1834	0
36	20240910	203600	31261440	1834	1834	1834	1834	0
37	20240910	203500	31261440	1834	1834	1834	1834	0
38	20240910	203400	31261440	1834	1834	1834	1834	0
39	20240910	203300	31261440	1834	1834	1834	1834	0
40	20240910	203200	31261440	1834	1834	1834	1834	0
41	20240910	203100	31261440	1834	1834	1834	1834	0
42	20240910	203000	31261440	1834	1834	1834	1834	0
43	20240910	202900	31261440	1834	1834	1834	1834	0
44	20240910	202800	31261440	1834	1834	1834	1834	0
45	20240910	202700	31261440	1834	1834	1834	1834	0
46	20240910	202600	31261440	1834	1834	1834	1834	0
47	20240910	202500	31261440	1834	1834	1834	1834	0
48	20240910	202400	31261440	1834	1834	1834	1834	0
49	20240910	202300	31261440	1834	1834	1834	1834	0
50	20240910	202200	31261440	1834	1834	1834	1834	0
51	20240910	202100	31261440	1834	1834	1834	1834	0
52	20240910	202000	31261440	1834	1834	1834	1834	0
53	20240910	201900	31261440	1834	1834	1834	1834	0
54	20240910	201800	31261440	1834	1834	1834	1834	0
55	20240910	201700	31261440	1834	1834	1834	1834	0
56	20240910	201600	31261440	1834	1834	1834	1834	0
57	20240910	201500	31261440	1834	1834	1834	1834	0
58	20240910	201400	31261440	1834	1834	1834	1834	0
59	20240910	201300	31261440	1834	1834	1834	1834	0
60	20240910	201200	31261440	1834	1834	1834	1834	0
61	20240910	201100	31261440	1834	1834	1834	1834	0
62	20240910	201000	31261440	1834	1834	1834	1834	3490
63	20240910	200900	31261440	1834	1834	1834	1834	0
64	20240910	200800	31261440	1834	1834	1834	1834	0
65	20240910	200700	31261440	1834	1834	1834	1834	0
66	20240910	200600	31261440	1834	1834	1834	1834	0
67	20240910	200500	31261440	1834	1834	1834	1834	0
68	20240910	200400	31261440	1834	1834	1834	1834	0
69	20240910	200300	31261440	1834	1834	1834	1834	0
70	20240910	200200	31261440	1834	1834	1834	1834	0
71	20240910	200100	31261440	1834	1834	1834	1834	0
72	20240910	200000	31261440	1834	1834	1834	1834	0
73	20240910	195900	31261440	1834	1834	1834	1834	0
74	20240910	195800	31261440	1834	1834	1834	1834	0
75	20240910	195700	31261440	1834	1834	1834	1834	0
76	20240910	195600	31261440	1834	1834	1834	1834	0
77	20240910	195500	31261440	1834	1834	1834	1834	0
78	20240910	195400	31261440	1834	1834	1834	1834	0
79	20240910	195300	31261440	1834	1834	1834	1834	0
80	20240910	195200	31261440	1834	1834	1834	1834	0
81	20240910	195100	31261440	1834	1834	1834	1834	0
82	20240910	195000	31261440	1834	1834	1834	1834	0
83	20240910	194900	31261440	1834	1834	1834	1834	0
84	20240910	194800	31261440	1834	1834	1834	1834	0
85	20240910	194700	31261440	1834	1834	1834	1834	0
86	20240910	194600	31261440	1834	1834	1834	1834	0
87	20240910	194500	31261440	1834	1834	1834	1834	0
88	20240910	194400	31261440	1834	1834	1834	1834	0
89	20240910	194300	31261440	1834	1834	1834	1834	0
90	20240910	194200	31261440	1834	1834	1834	1834	0
91	20240910	194100	31261440	1834	1834	1834	1834	0
92	20240910	194000	31261440	1834	1834	1834	1834	3490
93	20240910	193900	31261440	1834	1834	1834	1834	0
94	20240910	193800	31261440	1834	1834	1834	1834	0
95	20240910	193700	31261440	1834	1834	1834	1834	0
96	20240910	193600	31261440	1834	1834	1834	1834	0
97	20240910	193500	31261440	1834	1834	1834	1834	0
98	20240910	193400	31261440	1834	1834	1834	1834	0
99	20240910	193300	31261440	1834	1834	1834	1834	0
100	20240910	193200	31261440	1834	1834	1834	1834	0
101	20240910	193100	31261440	1834	1834	1834	1834	0
102	20240910	193000	31261440	1834	1834	1834	1834	0
103	20240910	192900	31261440	1834	1834	1834	1834	0
104	20240910	192800	31261440	1834	1834	1834	1834	0
105	20240910	192700	31261440	1834	1834	1834	1834	0
106	20240910	192600	31261440	1834	1834	1834	1834	0
107	20240910	192500	31261440	1834	1834	1834	1834	0
108	20240910	192400	31261440	1834	1834	1834	1834	0
109	20240910	192300	31261440	1834	1834	1834	1834	0
110	20240910	192200	31261440	1834	1834	1834	1834	0
111	20240910	192100	31261440	1834	1834	1834	1834	0
112	20240910	192000	31261440	1834	1834	1834	1834	0
113	20240910	191900	31261440	1834	1834	1834	1834	0
114	20240910	191800	31261440	1834	1834	1834	1834	0
115	20240910	191700	31261440	1834	1834	1834	1834	0
116	20240910	191600	31261440	1834	1834	1834	1834	0
117	20240910	191500	31261440	1834	1834	1834	1834	0
118	20240910	191400	31261440	1834	1834	1834	1834	0
119	20240910	191300	31261440	1834	1834	1834	1834	0
120	20240910	191200	31261440	1834	1834	1834	1834	0
121	20240910	191100	31261440	1834	1834	1834	1834	0
122	20240910	191000	31261440	1834	1834	1834	1834	3490
123	20240910	190900	31261440	1834	1834	1834	1834	0
124	20240910	190800	31261440	1834	1834	1834	1834	0
125	20240910	190700	31261440	1834	1834	1834	1834	0
126	20240910	190600	31261440	1834	1834	1834	1834	0
127	20240910	190500	31261440	1834	1834	1834	1834	0
128	20240910	190400	31261440	1834	1834	1834	1834	0
129	20240910	190300	31261440	1834	1834	1834	1834	0
130	20240910	190200	31261440	1834	1834	1834	1834	0
131	20240910	190100	31261440	1834	1834	1834	1834	0
132	20240910	190000	31261440	1834	1834	1834	1834	0
133	20240910	185900	31261440	1834	1834	1834	1834	0
134	20240910	185800	31261440	1834	1834	1834	1834	0
135	20240910	185700	31261440	1834	1834	1834	1834	0
136	20240910	185600	31261440	1834	1834	1834	1834	0
137	20240910	185500	31261440	1834	1834	1834	1834	0
138	20240910	185400	31261440	1834	1834	1834	1834	0
139	20240910	185300	31261440	1834	1834	1834	1834	0
140	20240910	185200	31261440	1834	1834	1834	1834	0
141	20240910	185100	31261440	1834	1834	1834	1834	0
142	20240910	185000	31261440	1834	1834	1834	1834	0
143	20240910	184900	31261440	1834	1834	1834	1834	0
144	20240910	184800	31261440	1834	1834	1834	1834	0
145	20240910	184700	31261440	1834	1834	1834	1834	0
146	20240910	184600	31261440	1834	1834	1834	1834	0
147	20240910	184500	31261440	1834	1834	1834	1834	0
148	20240910	184400	31261440	1834	1834	1834	1834	0
149	20240910	184300	31261440	1834	1834	1834	1834	0
150	20240910	184200	31261440	1834	1834	1834	1834	0
151	20240910	184100	31261440	1834	1834	1834	1834	0
152	20240910	184000	31261440	1834	1834	1834	1834	3490
153	20240910	183900	31261440	1834	1834	1834	1834	0
154	20240910	183800	31261440	1834	1834	1834	1834	0
155	20240910	183700	31261440	1834	1834	1834	1834	0
156	20240910	183600	31261440	1834	1834	1834	1834	0
157	20240910	183500	31261440	1834	1834	1834	1834	0
158	20240910	183400	31261440	1834	1834	1834	1834	0
159	20240910	183300	31261440	1834	1834	1834	1834	0
160	20240910	183200	31261440	1834	1834	1834	1834	0
161	20240910	183100	31261440	1834	1834	1834	1834	0
162	20240910	183000	31261440	1834	1834	1834	1834	0
163	20240910	182900	31261440	1834	1834	1834	1834	0
164	20240910	182800	31261440	1834	1834	1834	1834	0
165	20240910	182700	31261440	1834	1834	1834	1834	0
166	20240910	182600	31261440	1834	1834	1834	1834	0
167	20240910	182500	31261440	1834	1834	1834	1834	0
168	20240910	182400	31261440	1834	1834	1834	1834	0
169	20240910	182300	31261440	1834	1834	1834	1834	0
170	20240910	182200	31261440	1834	1834	1834	1834	0
171	20240910	182100	31261440	1834	1834	1834	1834	0
172	20240910	182000	31261440	1834	1834	1834	1834	0
173	20240910	181900	31261440	1834	1834	1834	1834	0
174	20240910	181800	31261440	1834	1834	1834	1834	0
175	20240910	181700	31261440	1834	1834	1834	1834	0
176	20240910	181600	31261440	1834	1834	1834	1834	0
177	20240910	181500	31261440	1834	1834	1834	1834	0
178	20240910	181400	31261440	1834	1834	1834	1834	0
179	20240910	181300	31261440	1834	1834	1834	1834	0
180	20240910	181200	31261440	1834	1834	1834	1834	0
181	20240910	181100	31261440	1834	1834	1834	1834	0
182	20240910	181000	31261440	1834	1834	1834	1834	3490
183	20240910	180900	31261440	1834	1834	1834	1834	0
184	20240910	180800	31261440	1834	1834	1834	1834	0
185	20240910	180700	31261440	1834	1834	1834	1834	0
186	20240910	180600	31261440	1834	1834	1834	1834	0
187	20240910	180500	31261440	1834	1834	1834	1834	0
188	20240910	180400	31261440	1834	1834	1834	1834	0
189	20240910	180300	31261440	1834	1834	1834	1834	0
190	20240910	180200	31261440	1834	1834	1834	1834	0
191	20240910	180100	31261440	1834	1834	1834	1834	0
192	20240910	180000	31261440	1834	1834	1834	1834	0
193	20240910	175900	31261440	1834	1834	1834	1834	0
194	20240910	175800	31261440	1834	1834	1834	1834	0
195	20240910	175700	31261440	1834	1834	1834	1834	0
196	20240910	175600	31261440	1834	1834	1834	1834	0
197	20240910	175500	31261440	1834	1834	1834	1834	0
198	20240910	175400	31261440	1834	1834	1834	1834	0
199	20240910	175300	31261440	1834	1834	1834	1834	0
200	20240910	175200	31261440	1834	1834	1834	1834	0
201	20240910	175100	31261440	1834	1834	1834	1834	0
202	20240910	175000	31261440	1834	1834	1834	1834	0
203	20240910	174900	31261440	1834	1834	1834	1834	0
204	20240910	174800	31261440	1834	1834	1834	1834	0
205	20240910	174700	31261440	1834	1834	1834	1834	0
206	20240910	174600	31261440	1834	1834	1834	1834	0
207	20240910	174500	31261440	1834	1834	1834	1834	0
208	20240910	174400	31261440	1834	1834	1834	1834	0
209	20240910	174300	31261440	1834	1834	1834	1834	0
210	20240910	174200	31261440	1834	1834	1834	1834	0
211	20240910	174100	31261440	1834	1834	1834	1834	0
212	20240910	174000	31261440	1834	1834	1834	1834	3490
213	20240910	173900	31261440	1834	1834	1834	1834	0
214	20240910	173800	31261440	1834	1834	1834	1834	0
215	20240910	173700	31261440	1834	1834	1834	1834	0
216	20240910	173600	31261440	1834	1834	1834	1834	0
217	20240910	173500	31261440	1834	1834	1834	1834	0
218	20240910	173400	31261440	1834	1834	1834	1834	0
219	20240910	173300	31261440	1834	1834	1834	1834	0
220	20240910	173200	31261440	1834	1834	1834	1834	0
221	20240910	173100	31261440	1834	1834	1834	1834	0
222	20240910	173000	31261440	1834	1834	1834	1834	0
223	20240910	172900	31261440	1834	1834	1834	1834	0
224	20240910	172800	31261440	1834	1834	1834	1834	0
225	20240910	172700	31261440	1834	1834	1834	1834	0
226	20240910	172600	31261440	1834	1834	1834	1834	0
227	20240910	172500	31261440	1834	1834	1834	1834	0
228	20240910	172400	31261440	1834	1834	1834	1834	0
229	20240910	172300	31261440	1834	1834	1834	1834	0
230	20240910	172200	31261440	1834	1834	1834	1834	0
231	20240910	172100	31261440	1834	1834	1834	1834	0
232	20240910	172000	31261440	1834	1834	1834	1834	0
233	20240910	171900	31261440	1834	1834	1834	1834	0
234	20240910	171800	31261440	1834	1834	1834	1834	0
235	20240910	171700	31261440	1834	1834	1834	1834	0
236	20240910	171600	31261440	1834	1834	1834	1834	0
237	20240910	171500	31261440	1834	1834	1834	1834	0
238	20240910	171400	31261440	1834	1834	1834	1834	0
239	20240910	171300	31261440	1834	1834	1834	1834	0
240	20240910	171200	31261440	1834	1834	1834	1834	0
241	20240910	171100	31261440	1834	1834	1834	1834	0
242	20240910	171000	31261440	1834	1834	1834	1834	3490
243	20240910	170900	31261440	1834	1834	1834	1834	0
244	20240910	170800	31261440	1834	1834	1834	1834	0
245	20240910	170700	31261440	1834	1834	1834	1834	0
246	20240910	170600	31261440	1834	1834	1834	1834	0
247	20240910	170500	31261440	1834	1834	1834	1834	0
248	20240910	170400	31261440	1834	1834	1834	1834	0
249	20240910	170300	31261440	1834	1834	1834	1834	0
250	20240910	170200	31261440	1834	1834	1834	1834	0
251	20240910	170100	31261440	1834	1834	1834	1834	0
252	20240910	170000	31261440	1834	1834	1834	1834	0
253	20240910	165900	31261440	1834	1834	1834	1834	0
254	20240910	165800	31261440	1834	1834	1834	1834	0
255	20240910	165700	31261440	1834	1834	1834	1834	0
256	20240910	165600	31261440	1834	1834	1834	1834	0
257	20240910	165500	31261440	1834	1834	1834	1834	0
258	20240910	165400	31261440	1834	1834	1834	1834	0
259	20240910	165300	31261440	1834	1834	1834	1834	0
260	20240910	165200	31261440	1834	1834	1834	1834	0
261	20240910	165100	31261440	1834	1834	1834	1834	0
262	20240910	165000	31261440	1834	1834	1834	1834	0
263	20240910	164900	31261440	1834	1834	1834	1834	0
264	20240910	164800	31261440	1834	1834	1834	1834	0
265	20240910	164700	31261440	1834	1834	1834	1834	0
266	20240910	164600	31261440	1834	1834	1834	1834	0
267	20240910	164500	31261440	1834	1834	1834	1834	0
268	20240910	164400	31261440	1834	1834	1834	1834	0
269	20240910	164300	31261440	1834	1834	1834	1834	0
270	20240910	164200	31261440	1834	1834	1834	1834	0
271	20240910	164100	31261440	1834	1834	1834	1834	0
272	20240910	164000	31261440	1834	1834	1834	1834	3490
273	20240910	163900	31261440	1834	1834	1834	1834	0
274	20240910	163800	31261440	1834	1834	1834	1834	0
275	20240910	163700	31261440	1834	1834	1834	1834	0
276	20240910	163600	31261440	1834	1834	1834	1834	0
277	20240910	163500	31261440	1834	1834	1834	1834	0
278	20240910	163400	31261440	1834	1834	1834	1834	0
279	20240910	163300	31261440	1834	1834	1834	1834	0
280	20240910	163200	31261440	1834	1834	1834	1834	0
281	20240910	163100	31261440	1834	1834	1834	1834	0
282	20240910	163000	31261440	1834	1834	1834	1834	0
283	20240910	162900	31261440	1834	1834	1834	1834	0
284	20240910	162800	31261440	1834	1834	1834	1834	0
285	20240910	162700	31261440	1834	1834	1834	1834	0
286	20240910	162600	31261440	1834	1834	1834	1834	0
287	20240910	162500	31261440	1834	1834	1834	1834	0
288	20240910	162400	31261440	1834	1834	1834	1834	0
289	20240910	162300	31261440	1834	1834	1834	1834	0
290	20240910	162200	31261440	1834	1834	1834	1834	0
291	20240910	162100	31261440	1834	1834	1834	1834	0
292	20240910	162000	31261440	1834	1834	1834	1834	0
293	20240910	161900	31261440	1834	1834	1834	1834	0
294	20240910	161800	31261440	1834	1834	1834	1834	0
295	20240910	161700	31261440	1834	1834	1834	1834	0
296	20240910	161600	31261440	1834	1834	1834	1834	0
297	20240910	161500	31261440	1834	1834	1834	1834	0
298	20240910	161400	31261440	1834	1834	1834	1834	0
299	20240910	161300	31261440	1834	1834	1834	1834	0
300	20240910	161200	31261440	1834	1834	1834	1834	0
301	20240910	161100	31261440	1834	1834	1834	1834	0
302	20240910	161000	31261440	1834	1834	1834	1834	3490
303	20240910	160900	31261440	1834	1834	1834	1834	0
304	20240910	160800	31261440	1834	1834	1834	1834	0
305	20240910	160700	31261440	1834	1834	1834	1834	0
306	20240910	160600	31261440	1834	1834	1834	1834	0
307	20240910	160500	31261440	1834	1834	1834	1834	0
308	20240910	160400	31261440	1834	1834	1834	1834	0
309	20240910	160300	31261440	1834	1834	1834	1834	0
310	20240910	160200	31261440	1834	1834	1834	1834	0
311	20240910	160100	31261440	1834	1834	1834	1834	0
312	20240910	160000	31261440	1834	1834	1834	1834	0
313	20240910	155900	31261440	1834	1834	1834	1834	0
314	20240910	155800	31261440	1834	1834	1834	1834	0
315	20240910	155700	31261440	1834	1834	1834	1834	0
316	20240910	155600	31261440	1834	1834	1834	1834	0
317	20240910	155500	31261440	1834	1834	1834	1834	0
318	20240910	155400	31261440	1834	1834	1834	1834	0
319	20240910	155300	31261440	1834	1834	1834	1834	0
320	20240910	155200	31261440	1834	1834	1834	1834	0
321	20240910	155100	31261440	1834	1834	1834	1834	0
322	20240910	155000	31261440	1834	1834	1834	1834	0
323	20240910	154900	31261440	1834	1834	1834	1834	0
324	20240910	154800	31261440	1834	1834	1834	1834	0
325	20240910	154700	31261440	1834	1834	1834	1834	0
326	20240910	154600	31261440	1834	1834	1834	1834	0
327	20240910	154500	31261440	1834	1834	1834	1834	0
328	20240910	154400	31261440	1834	1834	1834	1834	0
329	20240910	154300	31261440	1834	1834	1834	1834	0
330	20240910	154200	31261440	1834	1834	1834	1834	0
331	20240910	154100	31261440	1834	1834	1834	1834	0
332	20240910	154000	31261440	1834	1834	1834	1834	3490
333	20240910	153900	31261440	1834	1834	1834	1834	0
334	20240910	153800	31261440	1834	1834	1834	1834	0
335	20240910	153700	31261440	1834	1834	1834	1834	0
336	20240910	153600	31261440	1834	1834	1834	1834	0
337	20240910	153500	31261440	1834	1834	1834	1834	0
338	20240910	153400	31261440	1834	1834	1834	1834	0
339	20240910	153300	31261440	1834	1834	1834	1834	0
340	20240910	153200	31261440	1834	1834	1834	1834	0
341	20240910	153100	31261440	1834	1834	1834	1834	0
342	20240910	153000	31261440	1834	1834	1834	1834	3490
343	20240910	152900	24860780	1854	1854	1854	1854	0
344	20240910	152800	24860780	1854	1854	1854	1854	0
345	20240910	152700	24860780	1854	1854	1854	1854	0
346	20240910	152600	24860780	1854	1854	1854	1854	0
347	20240910	152500	24860780	1854	1854	1854	1854	0
348	20240910	152400	24860780	1854	1854	1854	1854	0
349	20240910	152300	24860780	1854	1854	1854	1854	0
350	20240910	152200	24860780	1854	1854	1854	1854	0
351	20240910	152100	24860780	1854	1854	1854	1854	0
352	20240910	152000	24860780	1854	1854	1854	1854	0
353	20240910	151900	24860780	1854	1854	1854	1854	13
354	20240910	151800	24836678	1854	1854	1854	1854	0
355	20240910	151700	24836678	1854	1854	1854	1854	0
356	20240910	151600	24836678	1854	1854	1854	1854	0
357	20240910	151500	24836678	1854	1854	1854	1854	0
358	20240910	151400	24836678	1854	1854	1854	1854	0
359	20240910	151300	24836678	1854	1854	1854	1854	0
360	20240910	151200	24836678	1854	1854	1854	1854	0
361	20240910	151100	24836678	1854	1854	1854	1854	0
362	20240910	151000	24836678	1854	1854	1854	1854	0
363	20240910	150900	24836678	1854	1854	1854	1854	27
364	20240910	150800	24786620	1854	1854	1854	1854	0
365	20240910	150700	24786620	1854	1854	1854	1854	0
366	20240910	150600	24786620	1854	1854	1854	1854	0
367	20240910	150500	24786620	1854	1854	1854	1854	0
368	20240910	150400	24786620	1854	1854	1854	1854	0
369	20240910	150300	24786620	1854	1854	1854	1854	0
370	20240910	150200	24786620	1854	1854	1854	1854	0
371	20240910	150100	24786620	1854	1854	1854	1854	0
372	20240910	150000	24786620	1854	1854	1854	1854	0
373	20240910	145900	24786620	1854	1854	1854	1854	0
374	20240910	145800	24786620	1854	1854	1854	1854	0
375	20240910	145700	24786620	1854	1854	1854	1854	3
376	20240910	145600	24781058	1854	1854	1854	1854	0
377	20240910	145500	24781058	1854	1854	1854	1854	0
378	20240910	145400	24781058	1854	1854	1854	1854	10
379	20240910	145300	24762518	1854	1854	1854	1854	3
380	20240910	145200	24756956	1854	1854	1854	1854	0
381	20240910	145100	24756956	1854	1854	1854	1854	0
382	20240910	145000	24756956	1854	1854	1854	1854	80
383	20240910	144900	24608636	1854	1854	1854	1854	1
384	20240910	144800	24606782	1855	1855	1855	1855	0
385	20240910	144700	24606782	1855	1855	1855	1855	0
386	20240910	144600	24606782	1855	1855	1855	1855	0
387	20240910	144500	24606782	1855	1855	1855	1855	0
388	20240910	144400	24606782	1855	1855	1855	1855	0
389	20240910	144300	24606782	1855	1855	1855	1855	0
390	20240910	144200	24606782	1855	1855	1855	1855	0
391	20240910	144100	24606782	1855	1855	1855	1855	0
392	20240910	144000	24606782	1855	1855	1855	1855	101
393	20240910	143900	24419427	1855	1855	1855	1855	0
394	20240910	143800	24419427	1855	1855	1855	1855	6
395	20240910	143700	24408297	1855	1855	1855	1855	0
396	20240910	143600	24408297	1855	1855	1855	1855	1
397	20240910	143500	24406442	1855	1855	1855	1855	0
398	20240910	143400	24406442	1855	1855	1855	1855	0
399	20240910	143300	24406442	1855	1855	1855	1855	0
400	20240910	143200	24406442	1855	1855	1855	1855	0
401	20240910	143100	24406442	1855	1855	1855	1855	0
402	20240910	143000	24406442	1855	1855	1855	1855	0
403	20240910	142900	24406442	1855	1855	1855	1855	0
404	20240910	142800	24406442	1855	1855	1855	1855	1
405	20240910	142700	24404587	1841	1841	1841	1841	0
406	20240910	142600	24404587	1841	1841	1841	1841	0
407	20240910	142500	24404587	1841	1841	1841	1841	0
408	20240910	142400	24404587	1841	1841	1841	1841	0
409	20240910	142300	24404587	1841	1841	1841	1841	0
410	20240910	142200	24404587	1841	1841	1841	1841	0
411	20240910	142100	24404587	1841	1841	1841	1841	0
412	20240910	142000	24404587	1841	1841	1841	1841	0
413	20240910	141900	24404587	1841	1841	1841	1841	0
414	20240910	141800	24404587	1841	1841	1841	1841	0
415	20240910	141700	24404587	1841	1841	1841	1841	35
416	20240910	141600	24340152	1870	1870	1870	1870	0
417	20240910	141500	24340152	1870	1870	1870	1870	0
418	20240910	141400	24340152	1870	1870	1870	1870	0
419	20240910	141300	24340152	1870	1870	1870	1870	0
420	20240910	141200	24340152	1870	1870	1870	1870	0
421	20240910	141100	24340152	1870	1870	1870	1870	0
422	20240910	141000	24340152	1870	1870	1870	1870	0
423	20240910	140900	24340152	1870	1870	1870	1870	0
424	20240910	140800	24340152	1870	1870	1870	1870	0
425	20240910	140700	24340152	1870	1870	1870	1870	0
426	20240910	140600	24340152	1870	1870	1870	1870	0
427	20240910	140500	24340152	1870	1870	1870	1870	0
428	20240910	140400	24340152	1870	1870	1870	1870	0
429	20240910	140300	24340152	1870	1870	1870	1870	0
430	20240910	140200	24340152	1870	1870	1870	1870	0
431	20240910	140100	24340152	1870	1870	1870	1870	0
432	20240910	140000	24340152	1870	1870	1870	1870	0
433	20240910	135900	24340152	1870	1870	1870	1870	0
434	20240910	135800	24340152	1870	1870	1870	1870	0
435	20240910	135700	24340152	1870	1870	1870	1870	0
436	20240910	135600	24340152	1870	1870	1870	1870	0
437	20240910	135500	24340152	1870	1870	1870	1870	0
438	20240910	135400	24340152	1870	1871	1871	1840	5021
439	20240910	135300	15073576	1892	1892	1892	1892	0
440	20240910	135200	15073576	1892	1892	1892	1892	0
441	20240910	135100	15073576	1892	1892	1892	1892	0
442	20240910	135000	15073576	1892	1892	1892	1892	0
443	20240910	134900	15073576	1892	1892	1892	1892	0
444	20240910	134800	15073576	1892	1892	1892	1892	528
445	20240910	134700	14074600	1891	1891	1891	1891	4
446	20240910	134600	14067036	1891	1892	1892	1891	586
447	20240910	134500	12958382	1872	1872	1872	1872	82
448	20240910	134400	12804878	1872	1872	1872	1872	0
449	20240910	134300	12804878	1872	1872	1872	1872	2
450	20240910	134200	12801134	1872	1872	1872	1872	0
451	20240910	134100	12801134	1872	1872	1872	1872	0
452	20240910	134000	12801134	1872	1872	1872	1872	0
453	20240910	133900	12801134	1872	1872	1872	1872	9
454	20240910	133800	12784286	1872	1880	1880	1872	948
455	20240910	133700	11007384	1880	1880	1880	1880	119
456	20240910	133600	10783664	1880	1880	1880	1880	0
457	20240910	133500	10783664	1880	1880	1880	1880	0
458	20240910	133400	10783664	1880	1880	1880	1880	0
459	20240910	133300	10783664	1880	1880	1880	1880	1
460	20240910	133200	10781784	1893	1893	1893	1893	0
461	20240910	133100	10781784	1893	1893	1893	1893	0
462	20240910	133000	10781784	1893	1893	1893	1893	0
463	20240910	132900	10781784	1893	1893	1893	1893	1
464	20240910	132800	10779891	1899	1899	1899	1899	0
465	20240910	132700	10779891	1899	1899	1899	1899	0
466	20240910	132600	10779891	1899	1899	1899	1899	0
467	20240910	132500	10779891	1899	1899	1899	1899	0
468	20240910	132400	10779891	1899	1899	1899	1899	0
469	20240910	132300	10779891	1899	1899	1899	1899	0
470	20240910	132200	10779891	1899	1899	1899	1899	0
471	20240910	132100	10779891	1899	1899	1899	1899	0
472	20240910	132000	10779891	1899	1899	1899	1899	0
473	20240910	131900	10779891	1899	1899	1899	1899	0
474	20240910	131800	10779891	1899	1899	1899	1899	0
475	20240910	131700	10779891	1899	1899	1899	1899	13
476	20240910	131600	10755204	1899	1899	1899	1899	0
477	20240910	131500	10755204	1899	1898	1899	1898	39
478	20240910	131400	10681146	1889	1889	1889	1889	1
479	20240910	131300	10679257	1881	1881	1881	1881	0
480	20240910	131200	10679257	1881	1881	1881	1881	104
481	20240910	131100	10483633	1900	1900	1900	1900	0
482	20240910	131000	10483633	1900	1900	1900	1900	0
483	20240910	130900	10483633	1900	1900	1900	1900	0
484	20240910	130800	10483633	1900	1900	1900	1900	13
485	20240910	130700	10458933	1881	1881	1881	1881	0
486	20240910	130600	10458933	1881	1881	1881	1881	0
487	20240910	130500	10458933	1881	1881	1881	1881	0
488	20240910	130400	10458933	1881	1881	1881	1881	0
489	20240910	130300	10458933	1881	1881	1881	1881	0
490	20240910	130200	10458933	1881	1881	1881	1881	0
491	20240910	130100	10458933	1881	1881	1881	1881	0
492	20240910	130000	10458933	1881	1881	1881	1881	0
493	20240910	125900	10458933	1881	1882	1882	1881	500
494	20240910	125800	9518156	1882	1882	1882	1882	0
495	20240910	125700	9518156	1882	1890	1890	1881	2000
496	20240910	125600	5754457	1890	1890	1890	1890	0
497	20240910	125500	5754457	1890	1890	1890	1890	0
498	20240910	125400	5754457	1890	1890	1890	1890	0
499	20240910	125300	5754457	1890	1890	1890	1890	0
500	20240910	125200	5754457	1890	1890	1890	1890	0
501	20240910	125100	5754457	1890	1890	1890	1890	0
502	20240910	125000	5754457	1890	1890	1890	1890	0
503	20240910	124900	5754457	1890	1890	1890	1890	0
504	20240910	124800	5754457	1890	1890	1890	1890	0
505	20240910	124700	5754457	1890	1890	1890	1890	0
506	20240910	124600	5754457	1890	1890	1890	1890	0
507	20240910	124500	5754457	1890	1890	1890	1890	0
508	20240910	124400	5754457	1890	1890	1890	1890	0
509	20240910	124300	5754457	1890	1890	1890	1890	0
510	20240910	124200	5754457	1890	1890	1890	1890	0
511	20240910	124100	5754457	1890	1890	1890	1890	0
512	20240910	124000	5754457	1890	1890	1890	1890	0
513	20240910	123900	5754457	1890	1890	1890	1890	0
514	20240910	123800	5754457	1890	1890	1890	1890	0
515	20240910	123700	5754457	1890	1890	1890	1890	0
516	20240910	123600	5754457	1890	1890	1890	1890	0
517	20240910	123500	5754457	1890	1890	1890	1890	0
518	20240910	123400	5754457	1890	1892	1892	1890	779
519	20240910	123300	4281261	1900	1900	1900	1900	0
520	20240910	123200	4281261	1900	1900	1900	1900	0
521	20240910	123100	4281261	1900	1900	1900	1900	0
522	20240910	123000	4281261	1900	1900	1900	1900	0
523	20240910	122900	4281261	1900	1900	1900	1900	0
524	20240910	122800	4281261	1900	1900	1900	1900	0
525	20240910	122700	4281261	1900	1900	1900	1900	0
526	20240910	122600	4281261	1900	1900	1900	1900	0
527	20240910	122500	4281261	1900	1900	1900	1900	0
528	20240910	122400	4281261	1900	1894	1900	1894	103
529	20240910	122300	4085795	1894	1894	1894	1894	0
530	20240910	122200	4085795	1894	1894	1894	1894	0
531	20240910	122100	4085795	1894	1894	1894	1894	0
532	20240910	122000	4085795	1894	1894	1894	1894	99
533	20240910	121900	3898289	1894	1894	1894	1894	0
534	20240910	121800	3898289	1894	1894	1894	1894	0
535	20240910	121700	3898289	1894	1894	1894	1894	0
536	20240910	121600	3898289	1894	1894	1894	1894	0
537	20240910	121500	3898289	1894	1894	1894	1894	0
538	20240910	121400	3898289	1894	1894	1894	1894	0
539	20240910	121300	3898289	1894	1894	1894	1894	0
540	20240910	121200	3898289	1894	1894	1894	1894	0
541	20240910	121100	3898289	1894	1894	1894	1894	0
542	20240910	121000	3898289	1894	1894	1894	1894	0
543	20240910	120900	3898289	1894	1894	1894	1894	0
544	20240910	120800	3898289	1894	1894	1894	1894	7
545	20240910	120700	3885031	1894	1893	1894	1893	116
546	20240910	120600	3665353	1892	1892	1892	1892	0
547	20240910	120500	3665353	1892	1892	1892	1892	2
548	20240910	120400	3661569	1892	1893	1893	1892	11
549	20240910	120300	3640747	1893	1894	1894	1893	41
550	20240910	120200	3563094	1894	1894	1894	1894	0
551	20240910	120100	3563094	1894	1894	1894	1894	0
552	20240910	120000	3563094	1894	1899	1899	1894	734
553	20240910	115900	2172765	1900	1900	1900	1900	0
554	20240910	115800	2172765	1900	1900	1900	1900	0
555	20240910	115700	2172765	1900	1900	1900	1900	0
556	20240910	115600	2172765	1900	1900	1900	1900	0
557	20240910	115500	2172765	1900	1900	1900	1900	0
558	20240910	115400	2172765	1900	1900	1900	1900	1
559	20240910	115300	2170865	1905	1905	1905	1905	0
560	20240910	115200	2170865	1905	1905	1905	1905	0
561	20240910	115100	2170865	1905	1905	1905	1905	0
562	20240910	115000	2170865	1905	1905	1905	1905	0
563	20240910	114900	2170865	1905	1905	1905	1905	1
564	20240910	114800	2168960	1905	1905	1905	1905	0
565	20240910	114700	2168960	1905	1905	1905	1905	0
566	20240910	114600	2168960	1905	1905	1905	1905	0
567	20240910	114500	2168960	1905	1905	1905	1905	0
568	20240910	114400	2168960	1905	1905	1905	1905	0
569	20240910	114300	2168960	1905	1905	1905	1905	1
570	20240910	114200	2167055	1905	1905	1905	1905	0
571	20240910	114100	2167055	1905	1905	1905	1905	0
572	20240910	114000	2167055	1905	1905	1905	1905	0
573	20240910	113900	2167055	1905	1905	1905	1905	0
574	20240910	113800	2167055	1905	1905	1905	1905	0
575	20240910	113700	2167055	1905	1905	1905	1905	1
576	20240910	113600	2165150	1905	1905	1905	1905	0
577	20240910	113500	2165150	1905	1905	1905	1905	0
578	20240910	113400	2165150	1905	1905	1905	1905	0
579	20240910	113300	2165150	1905	1905	1905	1905	0
580	20240910	113200	2165150	1905	1905	1905	1905	1
581	20240910	113100	2163245	1905	1905	1905	1905	0
582	20240910	113000	2163245	1905	1905	1905	1905	0
583	20240910	112900	2163245	1905	1905	1905	1905	0
584	20240910	112800	2163245	1905	1905	1905	1905	3
585	20240910	112700	2157530	1905	1905	1905	1905	0
586	20240910	112600	2157530	1905	1905	1905	1905	1
587	20240910	112500	2155625	1905	1905	1905	1905	0
588	20240910	112400	2155625	1905	1905	1905	1905	0
589	20240910	112300	2155625	1905	1905	1905	1905	0
590	20240910	112200	2155625	1905	1905	1905	1905	0
591	20240910	112100	2155625	1905	1905	1905	1905	0
592	20240910	112000	2155625	1905	1905	1905	1905	1
593	20240910	111900	2153720	1905	1905	1905	1905	0
594	20240910	111800	2153720	1905	1905	1905	1905	0
595	20240910	111700	2153720	1905	1905	1905	1905	0
596	20240910	111600	2153720	1905	1905	1905	1905	0
597	20240910	111500	2153720	1905	1905	1905	1905	1
598	20240910	111400	2151815	1905	1905	1905	1905	0
599	20240910	111300	2151815	1905	1905	1905	1905	0
600	20240910	111200	2151815	1905	1905	1905	1905	0
601	20240910	111100	2151815	1905	1905	1905	1905	0
602	20240910	111000	2151815	1905	1905	1905	1905	0
603	20240910	110900	2151815	1905	1905	1905	1905	1
604	20240910	110800	2149910	1905	1905	1905	1905	0
605	20240910	110700	2149910	1905	1905	1905	1905	0
606	20240910	110600	2149910	1905	1905	1905	1905	0
607	20240910	110500	2149910	1905	1905	1905	1905	0
608	20240910	110400	2149910	1905	1905	1905	1905	0
609	20240910	110300	2149910	1905	1906	1906	1905	2
610	20240910	110200	2146099	1929	1929	1929	1929	2
611	20240910	110100	2142241	1907	1907	1907	1907	0
612	20240910	110000	2142241	1907	1907	1907	1907	0
613	20240910	105900	2142241	1907	1907	1907	1907	0
614	20240910	105800	2142241	1907	1915	1915	1907	2
615	20240910	105700	2138419	1930	1930	1930	1930	0
616	20240910	105600	2138419	1930	1930	1930	1930	6
617	20240910	105500	2126839	1920	1920	1920	1920	0
618	20240910	105400	2126839	1920	1920	1920	1920	0
619	20240910	105300	2126839	1920	1920	1920	1920	0
620	20240910	105200	2126839	1920	1930	1930	1920	3
621	20240910	105100	2121064	1905	1905	1905	1905	0
622	20240910	105000	2121064	1905	1905	1905	1905	0
623	20240910	104900	2121064	1905	1905	1905	1905	0
624	20240910	104800	2121064	1905	1905	1905	1905	0
625	20240910	104700	2121064	1905	1905	1905	1905	2
626	20240910	104600	2117254	1930	1930	1930	1930	0
627	20240910	104500	2117254	1930	1930	1930	1930	2
628	20240910	104400	2113394	1905	1905	1905	1905	0
629	20240910	104300	2113394	1905	1905	1905	1905	1
630	20240910	104200	2111489	1905	1905	1905	1905	0
631	20240910	104100	2111489	1905	1905	1905	1905	2
632	20240910	104000	2107679	1930	1930	1930	1930	0
633	20240910	103900	2107679	1930	1930	1930	1930	0
634	20240910	103800	2107679	1930	1930	1930	1930	4
635	20240910	103700	2099959	1930	1929	1930	1929	18
636	20240910	103600	2065221	1911	1905	1911	1905	17
637	20240910	103500	2032746	1906	1906	1906	1906	0
638	20240910	103400	2032746	1906	1906	1906	1906	0
639	20240910	103300	2032746	1906	1906	1906	1906	0
640	20240910	103200	2032746	1906	1906	1906	1906	0
641	20240910	103100	2032746	1906	1906	1906	1906	0
642	20240910	103000	2032746	1906	1906	1906	1906	0
643	20240910	102900	2032746	1906	1906	1906	1906	2
644	20240910	102800	2028934	1905	1905	1905	1905	0
645	20240910	102700	2028934	1905	1905	1905	1905	0
646	20240910	102600	2028934	1905	1905	1905	1905	0
647	20240910	102500	2028934	1905	1905	1905	1905	0
648	20240910	102400	2028934	1905	1905	1905	1905	2
649	20240910	102300	2025124	1911	1911	1911	1911	0
650	20240910	102200	2025124	1911	1911	1911	1911	0
651	20240910	102100	2025124	1911	1911	1911	1911	0
652	20240910	102000	2025124	1911	1911	1911	1911	1
653	20240910	101900	2023213	1905	1905	1905	1905	0
654	20240910	101800	2023213	1905	1905	1905	1905	77
655	20240910	101700	1876528	1911	1911	1911	1911	0
656	20240910	101600	1876528	1911	1911	1911	1911	2
657	20240910	101500	1872706	1905	1905	1905	1905	100
658	20240910	101400	1682206	1905	1905	1905	1905	0
659	20240910	101300	1682206	1905	1905	1905	1905	2
660	20240910	101200	1678396	1911	1911	1911	1911	13
661	20240910	101100	1653553	1906	1906	1906	1906	0
662	20240910	101000	1653553	1906	1906	1906	1906	0
663	20240910	100900	1653553	1906	1906	1906	1906	0
664	20240910	100800	1653553	1906	1907	1907	1906	100
665	20240910	100700	1462918	1906	1906	1906	1906	2
666	20240910	100600	1459106	1908	1908	1908	1908	0
667	20240910	100500	1459106	1908	1908	1908	1908	0
668	20240910	100400	1459106	1908	1908	1908	1908	0
669	20240910	100300	1459106	1908	1908	1908	1908	0
670	20240910	100200	1459106	1908	1908	1908	1908	0
671	20240910	100100	1459106	1908	1908	1908	1908	2
672	20240910	100000	1455290	1907	1907	1907	1907	0
673	20240910	095900	1455290	1907	1907	1907	1907	0
674	20240910	095800	1455290	1907	1907	1907	1907	0
675	20240910	095700	1455290	1907	1907	1907	1907	0
676	20240910	095600	1455290	1907	1907	1907	1907	2
677	20240910	095500	1451476	1906	1906	1906	1906	0
678	20240910	095400	1451476	1906	1906	1906	1906	0
679	20240910	095300	1451476	1906	1906	1906	1906	0
680	20240910	095200	1451476	1906	1906	1906	1906	0
681	20240910	095100	1451476	1906	1906	1906	1906	0
682	20240910	095000	1451476	1906	1906	1906	1906	2
683	20240910	094900	1447664	1905	1905	1905	1905	0
684	20240910	094800	1447664	1905	1905	1905	1905	0
685	20240910	094700	1447664	1905	1905	1905	1905	0
686	20240910	094600	1447664	1905	1905	1905	1905	0
687	20240910	094500	1447664	1905	1905	1905	1905	0
688	20240910	094400	1447664	1905	1905	1905	1905	2
689	20240910	094300	1443854	1902	1902	1902	1902	0
690	20240910	094200	1443854	1902	1902	1902	1902	0
691	20240910	094100	1443854	1902	1902	1902	1902	0
692	20240910	094000	1443854	1902	1902	1902	1902	0
693	20240910	093900	1443854	1902	1902	1902	1902	0
694	20240910	093800	1443854	1902	1901	1902	1901	3
695	20240910	093700	1438149	1900	1900	1900	1900	0
696	20240910	093600	1438149	1900	1900	1900	1900	0
697	20240910	093500	1438149	1900	1900	1900	1900	0
698	20240910	093400	1438149	1900	1900	1900	1900	0
699	20240910	093300	1438149	1900	1900	1900	1900	2
700	20240910	093200	1434349	1899	1925	1925	1899	4
701	20240910	093100	1426701	1925	1925	1925	1925	17
702	20240910	093000	1393976	1925	1925	1925	1925	37
703	20240910	092900	1322751	1899	1899	1899	1899	0
704	20240910	092800	1322751	1899	1899	1899	1899	2
705	20240910	092700	1318953	1897	1897	1897	1897	0
706	20240910	092600	1318953	1897	1897	1897	1897	0
707	20240910	092500	1318953	1897	1897	1897	1897	0
708	20240910	092400	1318953	1897	1897	1897	1897	0
709	20240910	092300	1318953	1897	1898	1898	1897	156
710	20240910	092200	1023009	1898	1898	1898	1898	0
711	20240910	092100	1023009	1898	1898	1898	1898	2
712	20240910	092000	1019213	1901	1901	1901	1901	0
713	20240910	091900	1019213	1901	1901	1901	1901	11
714	20240910	091800	998302	1901	1901	1901	1901	0
715	20240910	091700	998302	1901	1901	1901	1901	0
716	20240910	091600	998302	1901	1901	1901	1901	2
717	20240910	091500	994500	1931	1928	1931	1928	42
718	20240910	091400	913413	1928	1928	1928	1928	21
719	20240910	091300	872925	1928	1928	1928	1928	28
720	20240910	091200	818941	1928	1930	1930	1928	38
721	20240910	091100	745623	1928	1928	1928	1928	21
722	20240910	091000	705135	1928	1928	1928	1928	3
723	20240910	090900	699351	1928	1928	1928	1928	12
724	20240910	090800	676215	1895	1895	1895	1895	45
725	20240910	090700	590940	1894	1894	1894	1894	0
726	20240910	090600	590940	1894	1894	1894	1894	0
727	20240910	090500	590940	1894	1894	1894	1894	0
728	20240910	090400	590940	1894	1894	1894	1894	0
729	20240910	090300	590940	1894	1894	1894	1894	0
730	20240910	090200	590940	1894	1895	1895	1894	132
731	20240910	090100	340924	1894	1895	1895	1894	31
732	20240910	090000	282206	1894	1894	1894	1894	149