KissMeData/221840/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203800	12972901	1822	1822	1822	1822	5
3	20240913	203700	12972901	1822	1822	1822	1822	0
4	20240913	203600	12972901	1822	1822	1822	1822	0
5	20240913	203500	12972901	1822	1822	1822	1822	0
6	20240913	203400	12972901	1822	1822	1822	1822	0
7	20240913	203300	12972901	1822	1822	1822	1822	0
8	20240913	203200	12972901	1822	1822	1822	1822	0
9	20240913	203100	12972901	1822	1822	1822	1822	0
10	20240913	203000	12972901	1822	1822	1822	1822	0
11	20240913	202900	12972901	1822	1822	1822	1822	0
12	20240913	202800	12972901	1822	1822	1822	1822	0
13	20240913	202700	12972901	1822	1822	1822	1822	0
14	20240913	202600	12972901	1822	1822	1822	1822	0
15	20240913	202500	12972901	1822	1822	1822	1822	0
16	20240913	202400	12972901	1822	1822	1822	1822	0
17	20240913	202300	12972901	1822	1822	1822	1822	0
18	20240913	202200	12972901	1822	1822	1822	1822	0
19	20240913	202100	12972901	1822	1822	1822	1822	0
20	20240913	202000	12972901	1822	1822	1822	1822	0
21	20240913	201900	12972901	1822	1822	1822	1822	0
22	20240913	201800	12972901	1822	1822	1822	1822	0
23	20240913	201700	12972901	1822	1822	1822	1822	0
24	20240913	201600	12972901	1822	1822	1822	1822	0
25	20240913	201500	12972901	1822	1822	1822	1822	0
26	20240913	201400	12972901	1822	1822	1822	1822	0
27	20240913	201300	12972901	1822	1822	1822	1822	0
28	20240913	201200	12972901	1822	1822	1822	1822	0
29	20240913	201100	12972901	1822	1822	1822	1822	0
30	20240913	201000	12972901	1822	1822	1822	1822	0
31	20240913	200900	12972901	1822	1822	1822	1822	0
32	20240913	200800	12972901	1822	1822	1822	1822	5
33	20240913	200700	12972901	1822	1822	1822	1822	0
34	20240913	200600	12972901	1822	1822	1822	1822	0
35	20240913	200500	12972901	1822	1822	1822	1822	0
36	20240913	200400	12972901	1822	1822	1822	1822	0
37	20240913	200300	12972901	1822	1822	1822	1822	0
38	20240913	200200	12972901	1822	1822	1822	1822	0
39	20240913	200100	12972901	1822	1822	1822	1822	0
40	20240913	200000	12972901	1822	1822	1822	1822	0
41	20240913	195900	12972901	1822	1822	1822	1822	0
42	20240913	195800	12972901	1822	1822	1822	1822	0
43	20240913	195700	12972901	1822	1822	1822	1822	0
44	20240913	195600	12972901	1822	1822	1822	1822	0
45	20240913	195500	12972901	1822	1822	1822	1822	0
46	20240913	195400	12972901	1822	1822	1822	1822	0
47	20240913	195300	12972901	1822	1822	1822	1822	0
48	20240913	195200	12972901	1822	1822	1822	1822	0
49	20240913	195100	12972901	1822	1822	1822	1822	0
50	20240913	195000	12972901	1822	1822	1822	1822	0
51	20240913	194900	12972901	1822	1822	1822	1822	0
52	20240913	194800	12972901	1822	1822	1822	1822	0
53	20240913	194700	12972901	1822	1822	1822	1822	0
54	20240913	194600	12972901	1822	1822	1822	1822	0
55	20240913	194500	12972901	1822	1822	1822	1822	0
56	20240913	194400	12972901	1822	1822	1822	1822	0
57	20240913	194300	12972901	1822	1822	1822	1822	0
58	20240913	194200	12972901	1822	1822	1822	1822	0
59	20240913	194100	12972901	1822	1822	1822	1822	0
60	20240913	194000	12972901	1822	1822	1822	1822	0
61	20240913	193900	12972901	1822	1822	1822	1822	0
62	20240913	193800	12972901	1822	1822	1822	1822	5
63	20240913	193700	12972901	1822	1822	1822	1822	0
64	20240913	193600	12972901	1822	1822	1822	1822	0
65	20240913	193500	12972901	1822	1822	1822	1822	0
66	20240913	193400	12972901	1822	1822	1822	1822	0
67	20240913	193300	12972901	1822	1822	1822	1822	0
68	20240913	193200	12972901	1822	1822	1822	1822	0
69	20240913	193100	12972901	1822	1822	1822	1822	0
70	20240913	193000	12972901	1822	1822	1822	1822	0
71	20240913	192900	12972901	1822	1822	1822	1822	0
72	20240913	192800	12972901	1822	1822	1822	1822	0
73	20240913	192700	12972901	1822	1822	1822	1822	0
74	20240913	192600	12972901	1822	1822	1822	1822	0
75	20240913	192500	12972901	1822	1822	1822	1822	0
76	20240913	192400	12972901	1822	1822	1822	1822	0
77	20240913	192300	12972901	1822	1822	1822	1822	0
78	20240913	192200	12972901	1822	1822	1822	1822	0
79	20240913	192100	12972901	1822	1822	1822	1822	0
80	20240913	192000	12972901	1822	1822	1822	1822	0
81	20240913	191900	12972901	1822	1822	1822	1822	0
82	20240913	191800	12972901	1822	1822	1822	1822	0
83	20240913	191700	12972901	1822	1822	1822	1822	0
84	20240913	191600	12972901	1822	1822	1822	1822	0
85	20240913	191500	12972901	1822	1822	1822	1822	0
86	20240913	191400	12972901	1822	1822	1822	1822	0
87	20240913	191300	12972901	1822	1822	1822	1822	0
88	20240913	191200	12972901	1822	1822	1822	1822	0
89	20240913	191100	12972901	1822	1822	1822	1822	0
90	20240913	191000	12972901	1822	1822	1822	1822	0
91	20240913	190900	12972901	1822	1822	1822	1822	0
92	20240913	190800	12972901	1822	1822	1822	1822	5
93	20240913	190700	12972901	1822	1822	1822	1822	0
94	20240913	190600	12972901	1822	1822	1822	1822	0
95	20240913	190500	12972901	1822	1822	1822	1822	0
96	20240913	190400	12972901	1822	1822	1822	1822	0
97	20240913	190300	12972901	1822	1822	1822	1822	0
98	20240913	190200	12972901	1822	1822	1822	1822	0
99	20240913	190100	12972901	1822	1822	1822	1822	0
100	20240913	190000	12972901	1822	1822	1822	1822	0
101	20240913	185900	12972901	1822	1822	1822	1822	0
102	20240913	185800	12972901	1822	1822	1822	1822	0
103	20240913	185700	12972901	1822	1822	1822	1822	0
104	20240913	185600	12972901	1822	1822	1822	1822	0
105	20240913	185500	12972901	1822	1822	1822	1822	0
106	20240913	185400	12972901	1822	1822	1822	1822	0
107	20240913	185300	12972901	1822	1822	1822	1822	0
108	20240913	185200	12972901	1822	1822	1822	1822	0
109	20240913	185100	12972901	1822	1822	1822	1822	0
110	20240913	185000	12972901	1822	1822	1822	1822	0
111	20240913	184900	12972901	1822	1822	1822	1822	0
112	20240913	184800	12972901	1822	1822	1822	1822	0
113	20240913	184700	12972901	1822	1822	1822	1822	0
114	20240913	184600	12972901	1822	1822	1822	1822	0
115	20240913	184500	12972901	1822	1822	1822	1822	0
116	20240913	184400	12972901	1822	1822	1822	1822	0
117	20240913	184300	12972901	1822	1822	1822	1822	0
118	20240913	184200	12972901	1822	1822	1822	1822	0
119	20240913	184100	12972901	1822	1822	1822	1822	0
120	20240913	184000	12972901	1822	1822	1822	1822	0
121	20240913	183900	12972901	1822	1822	1822	1822	0
122	20240913	183800	12972901	1822	1822	1822	1822	5
123	20240913	183700	12972901	1822	1822	1822	1822	0
124	20240913	183600	12972901	1822	1822	1822	1822	0
125	20240913	183500	12972901	1822	1822	1822	1822	0
126	20240913	183400	12972901	1822	1822	1822	1822	0
127	20240913	183300	12972901	1822	1822	1822	1822	0
128	20240913	183200	12972901	1822	1822	1822	1822	0
129	20240913	183100	12972901	1822	1822	1822	1822	0
130	20240913	183000	12972901	1822	1822	1822	1822	0
131	20240913	182900	12972901	1822	1822	1822	1822	0
132	20240913	182800	12972901	1822	1822	1822	1822	0
133	20240913	182700	12972901	1822	1822	1822	1822	0
134	20240913	182600	12972901	1822	1822	1822	1822	0
135	20240913	182500	12972901	1822	1822	1822	1822	0
136	20240913	182400	12972901	1822	1822	1822	1822	0
137	20240913	182300	12972901	1822	1822	1822	1822	0
138	20240913	182200	12972901	1822	1822	1822	1822	0
139	20240913	182100	12972901	1822	1822	1822	1822	0
140	20240913	182000	12972901	1822	1822	1822	1822	0
141	20240913	181900	12972901	1822	1822	1822	1822	0
142	20240913	181800	12972901	1822	1822	1822	1822	0
143	20240913	181700	12972901	1822	1822	1822	1822	0
144	20240913	181600	12972901	1822	1822	1822	1822	0
145	20240913	181500	12972901	1822	1822	1822	1822	0
146	20240913	181400	12972901	1822	1822	1822	1822	0
147	20240913	181300	12972901	1822	1822	1822	1822	0
148	20240913	181200	12972901	1822	1822	1822	1822	0
149	20240913	181100	12972901	1822	1822	1822	1822	0
150	20240913	181000	12972901	1822	1822	1822	1822	0
151	20240913	180900	12972901	1822	1822	1822	1822	0
152	20240913	180800	12972901	1822	1822	1822	1822	5
153	20240913	180700	12972901	1822	1822	1822	1822	0
154	20240913	180600	12972901	1822	1822	1822	1822	0
155	20240913	180500	12972901	1822	1822	1822	1822	0
156	20240913	180400	12972901	1822	1822	1822	1822	0
157	20240913	180300	12972901	1822	1822	1822	1822	0
158	20240913	180200	12972901	1822	1822	1822	1822	0
159	20240913	180100	12972901	1822	1822	1822	1822	0
160	20240913	180000	12972901	1822	1822	1822	1822	0
161	20240913	175900	12972901	1822	1822	1822	1822	0
162	20240913	175800	12972901	1822	1822	1822	1822	0
163	20240913	175700	12972901	1822	1822	1822	1822	0
164	20240913	175600	12972901	1822	1822	1822	1822	0
165	20240913	175500	12972901	1822	1822	1822	1822	0
166	20240913	175400	12972901	1822	1822	1822	1822	0
167	20240913	175300	12972901	1822	1822	1822	1822	0
168	20240913	175200	12972901	1822	1822	1822	1822	0
169	20240913	175100	12972901	1822	1822	1822	1822	0
170	20240913	175000	12972901	1822	1822	1822	1822	0
171	20240913	174900	12972901	1822	1822	1822	1822	0
172	20240913	174800	12972901	1822	1822	1822	1822	0
173	20240913	174700	12972901	1822	1822	1822	1822	0
174	20240913	174600	12972901	1822	1822	1822	1822	0
175	20240913	174500	12972901	1822	1822	1822	1822	0
176	20240913	174400	12972901	1822	1822	1822	1822	0
177	20240913	174300	12972901	1822	1822	1822	1822	0
178	20240913	174200	12972901	1822	1822	1822	1822	0
179	20240913	174100	12972901	1822	1822	1822	1822	0
180	20240913	174000	12972901	1822	1822	1822	1822	0
181	20240913	173900	12972901	1822	1822	1822	1822	0
182	20240913	173800	12972901	1822	1822	1822	1822	5
183	20240913	173700	12972901	1822	1822	1822	1822	0
184	20240913	173600	12972901	1822	1822	1822	1822	0
185	20240913	173500	12972901	1822	1822	1822	1822	0
186	20240913	173400	12972901	1822	1822	1822	1822	0
187	20240913	173300	12972901	1822	1822	1822	1822	0
188	20240913	173200	12972901	1822	1822	1822	1822	0
189	20240913	173100	12972901	1822	1822	1822	1822	0
190	20240913	173000	12972901	1822	1822	1822	1822	0
191	20240913	172900	12972901	1822	1822	1822	1822	0
192	20240913	172800	12972901	1822	1822	1822	1822	0
193	20240913	172700	12972901	1822	1822	1822	1822	0
194	20240913	172600	12972901	1822	1822	1822	1822	0
195	20240913	172500	12972901	1822	1822	1822	1822	0
196	20240913	172400	12972901	1822	1822	1822	1822	0
197	20240913	172300	12972901	1822	1822	1822	1822	0
198	20240913	172200	12972901	1822	1822	1822	1822	0
199	20240913	172100	12972901	1822	1822	1822	1822	0
200	20240913	172000	12972901	1822	1822	1822	1822	0
201	20240913	171900	12972901	1822	1822	1822	1822	0
202	20240913	171800	12972901	1822	1822	1822	1822	0
203	20240913	171700	12972901	1822	1822	1822	1822	0
204	20240913	171600	12972901	1822	1822	1822	1822	0
205	20240913	171500	12972901	1822	1822	1822	1822	0
206	20240913	171400	12972901	1822	1822	1822	1822	0
207	20240913	171300	12972901	1822	1822	1822	1822	0
208	20240913	171200	12972901	1822	1822	1822	1822	0
209	20240913	171100	12972901	1822	1822	1822	1822	0
210	20240913	171000	12972901	1822	1822	1822	1822	0
211	20240913	170900	12972901	1822	1822	1822	1822	0
212	20240913	170800	12972901	1822	1822	1822	1822	5
213	20240913	170700	12972901	1822	1822	1822	1822	0
214	20240913	170600	12972901	1822	1822	1822	1822	0
215	20240913	170500	12972901	1822	1822	1822	1822	0
216	20240913	170400	12972901	1822	1822	1822	1822	0
217	20240913	170300	12972901	1822	1822	1822	1822	0
218	20240913	170200	12972901	1822	1822	1822	1822	0
219	20240913	170100	12972901	1822	1822	1822	1822	0
220	20240913	170000	12972901	1822	1822	1822	1822	0
221	20240913	165900	12972901	1822	1822	1822	1822	0
222	20240913	165800	12972901	1822	1822	1822	1822	0
223	20240913	165700	12972901	1822	1822	1822	1822	0
224	20240913	165600	12972901	1822	1822	1822	1822	0
225	20240913	165500	12972901	1822	1822	1822	1822	0
226	20240913	165400	12972901	1822	1822	1822	1822	0
227	20240913	165300	12972901	1822	1822	1822	1822	0
228	20240913	165200	12972901	1822	1822	1822	1822	0
229	20240913	165100	12972901	1822	1822	1822	1822	0
230	20240913	165000	12972901	1822	1822	1822	1822	0
231	20240913	164900	12972901	1822	1822	1822	1822	0
232	20240913	164800	12972901	1822	1822	1822	1822	0
233	20240913	164700	12972901	1822	1822	1822	1822	0
234	20240913	164600	12972901	1822	1822	1822	1822	0
235	20240913	164500	12972901	1822	1822	1822	1822	0
236	20240913	164400	12972901	1822	1822	1822	1822	0
237	20240913	164300	12972901	1822	1822	1822	1822	0
238	20240913	164200	12972901	1822	1822	1822	1822	0
239	20240913	164100	12972901	1822	1822	1822	1822	0
240	20240913	164000	12972901	1822	1822	1822	1822	0
241	20240913	163900	12972901	1822	1822	1822	1822	0
242	20240913	163800	12972901	1822	1822	1822	1822	5
243	20240913	163700	12972901	1822	1822	1822	1822	0
244	20240913	163600	12972901	1822	1822	1822	1822	0
245	20240913	163500	12972901	1822	1822	1822	1822	0
246	20240913	163400	12972901	1822	1822	1822	1822	0
247	20240913	163300	12972901	1822	1822	1822	1822	0
248	20240913	163200	12972901	1822	1822	1822	1822	0
249	20240913	163100	12972901	1822	1822	1822	1822	0
250	20240913	163000	12972901	1822	1822	1822	1822	0
251	20240913	162900	12972901	1822	1822	1822	1822	0
252	20240913	162800	12972901	1822	1822	1822	1822	0
253	20240913	162700	12972901	1822	1822	1822	1822	0
254	20240913	162600	12972901	1822	1822	1822	1822	0
255	20240913	162500	12972901	1822	1822	1822	1822	0
256	20240913	162400	12972901	1822	1822	1822	1822	0
257	20240913	162300	12972901	1822	1822	1822	1822	0
258	20240913	162200	12972901	1822	1822	1822	1822	0
259	20240913	162100	12972901	1822	1822	1822	1822	0
260	20240913	162000	12972901	1822	1822	1822	1822	0
261	20240913	161900	12972901	1822	1822	1822	1822	0
262	20240913	161800	12972901	1822	1822	1822	1822	0
263	20240913	161700	12972901	1822	1822	1822	1822	0
264	20240913	161600	12972901	1822	1822	1822	1822	0
265	20240913	161500	12972901	1822	1822	1822	1822	0
266	20240913	161400	12972901	1822	1822	1822	1822	0
267	20240913	161300	12972901	1822	1822	1822	1822	0
268	20240913	161200	12972901	1822	1822	1822	1822	0
269	20240913	161100	12972901	1822	1822	1822	1822	0
270	20240913	161000	12972901	1822	1822	1822	1822	0
271	20240913	160900	12972901	1822	1822	1822	1822	0
272	20240913	160800	12972901	1822	1822	1822	1822	5
273	20240913	160700	12972901	1822	1822	1822	1822	0
274	20240913	160600	12972901	1822	1822	1822	1822	0
275	20240913	160500	12972901	1822	1822	1822	1822	0
276	20240913	160400	12972901	1822	1822	1822	1822	0
277	20240913	160300	12972901	1822	1822	1822	1822	0
278	20240913	160200	12972901	1822	1822	1822	1822	0
279	20240913	160100	12972901	1822	1822	1822	1822	0
280	20240913	160000	12972901	1822	1822	1822	1822	0
281	20240913	155900	12972901	1822	1822	1822	1822	0
282	20240913	155800	12972901	1822	1822	1822	1822	0
283	20240913	155700	12972901	1822	1822	1822	1822	0
284	20240913	155600	12972901	1822	1822	1822	1822	0
285	20240913	155500	12972901	1822	1822	1822	1822	0
286	20240913	155400	12972901	1822	1822	1822	1822	0
287	20240913	155300	12972901	1822	1822	1822	1822	0
288	20240913	155200	12972901	1822	1822	1822	1822	0
289	20240913	155100	12972901	1822	1822	1822	1822	0
290	20240913	155000	12972901	1822	1822	1822	1822	0
291	20240913	154900	12972901	1822	1822	1822	1822	0
292	20240913	154800	12972901	1822	1822	1822	1822	0
293	20240913	154700	12972901	1822	1822	1822	1822	0
294	20240913	154600	12972901	1822	1822	1822	1822	0
295	20240913	154500	12972901	1822	1822	1822	1822	0
296	20240913	154400	12972901	1822	1822	1822	1822	0
297	20240913	154300	12972901	1822	1822	1822	1822	0
298	20240913	154200	12972901	1822	1822	1822	1822	0
299	20240913	154100	12972901	1822	1822	1822	1822	0
300	20240913	154000	12972901	1822	1822	1822	1822	0
301	20240913	153900	12972901	1822	1822	1822	1822	0
302	20240913	153800	12972901	1822	1822	1822	1822	5
303	20240913	153700	12972901	1822	1822	1822	1822	0
304	20240913	153600	12972901	1822	1822	1822	1822	0
305	20240913	153500	12972901	1822	1822	1822	1822	0
306	20240913	153400	12972901	1822	1822	1822	1822	0
307	20240913	153300	12972901	1822	1822	1822	1822	0
308	20240913	153200	12972901	1822	1822	1822	1822	0
309	20240913	153100	12972901	1822	1822	1822	1822	0
310	20240913	153000	12972901	1822	1822	1822	1822	5
311	20240913	152900	12963791	1821	1821	1821	1821	0
312	20240913	152800	12963791	1821	1821	1821	1821	0
313	20240913	152700	12963791	1821	1821	1821	1821	0
314	20240913	152600	12963791	1821	1821	1821	1821	0
315	20240913	152500	12963791	1821	1821	1821	1821	0
316	20240913	152400	12963791	1821	1821	1821	1821	0
317	20240913	152300	12963791	1821	1821	1821	1821	0
318	20240913	152200	12963791	1821	1821	1821	1821	0
319	20240913	152100	12963791	1821	1821	1821	1821	0
320	20240913	152000	12963791	1821	1821	1821	1821	0
321	20240913	151900	12963791	1821	1821	1821	1821	0
322	20240913	151800	12963791	1821	1818	1821	1818	2
323	20240913	151700	12960152	1818	1818	1818	1818	0
324	20240913	151600	12960152	1818	1818	1818	1818	0
325	20240913	151500	12960152	1818	1816	1818	1816	131
326	20240913	151400	12722041	1805	1805	1805	1805	0
327	20240913	151300	12722041	1805	1805	1805	1805	0
328	20240913	151200	12722041	1805	1805	1805	1805	0
329	20240913	151100	12722041	1805	1805	1805	1805	0
330	20240913	151000	12722041	1805	1805	1805	1805	0
331	20240913	150900	12722041	1805	1805	1805	1805	0
332	20240913	150800	12722041	1805	1805	1805	1805	0
333	20240913	150700	12722041	1805	1805	1805	1805	0
334	20240913	150600	12722041	1805	1805	1805	1805	0
335	20240913	150500	12722041	1805	1805	1805	1805	0
336	20240913	150400	12722041	1805	1805	1805	1805	0
337	20240913	150300	12722041	1805	1805	1805	1805	0
338	20240913	150200	12722041	1805	1805	1805	1805	0
339	20240913	150100	12722041	1805	1805	1805	1805	0
340	20240913	150000	12722041	1805	1805	1805	1805	0
341	20240913	145900	12722041	1805	1805	1805	1805	0
342	20240913	145800	12722041	1805	1805	1805	1805	0
343	20240913	145700	12722041	1805	1806	1806	1805	150
344	20240913	145600	12451271	1805	1805	1805	1805	0
345	20240913	145500	12451271	1805	1805	1805	1805	0
346	20240913	145400	12451271	1805	1805	1805	1805	0
347	20240913	145300	12451271	1805	1805	1805	1805	0
348	20240913	145200	12451271	1805	1805	1805	1805	0
349	20240913	145100	12451271	1805	1805	1805	1805	0
350	20240913	145000	12451271	1805	1805	1805	1805	0
351	20240913	144900	12451271	1805	1805	1805	1805	0
352	20240913	144800	12451271	1805	1805	1805	1805	0
353	20240913	144700	12451271	1805	1805	1805	1805	0
354	20240913	144600	12451271	1805	1805	1805	1805	0
355	20240913	144500	12451271	1805	1805	1805	1805	0
356	20240913	144400	12451271	1805	1805	1805	1805	0
357	20240913	144300	12451271	1805	1805	1805	1805	0
358	20240913	144200	12451271	1805	1805	1805	1805	0
359	20240913	144100	12451271	1805	1805	1805	1805	0
360	20240913	144000	12451271	1805	1805	1805	1805	0
361	20240913	143900	12451271	1805	1805	1805	1805	0
362	20240913	143800	12451271	1805	1805	1805	1805	0
363	20240913	143700	12451271	1805	1805	1805	1805	0
364	20240913	143600	12451271	1805	1805	1805	1805	0
365	20240913	143500	12451271	1805	1805	1805	1805	0
366	20240913	143400	12451271	1805	1805	1805	1805	0
367	20240913	143300	12451271	1805	1805	1805	1805	0
368	20240913	143200	12451271	1805	1805	1805	1805	0
369	20240913	143100	12451271	1805	1805	1805	1805	0
370	20240913	143000	12451271	1805	1805	1805	1805	0
371	20240913	142900	12451271	1805	1805	1805	1805	0
372	20240913	142800	12451271	1805	1805	1805	1805	0
373	20240913	142700	12451271	1805	1805	1805	1805	0
374	20240913	142600	12451271	1805	1805	1805	1805	0
375	20240913	142500	12451271	1805	1805	1805	1805	0
376	20240913	142400	12451271	1805	1805	1805	1805	0
377	20240913	142300	12451271	1805	1805	1805	1805	0
378	20240913	142200	12451271	1805	1805	1805	1805	0
379	20240913	142100	12451271	1805	1805	1805	1805	0
380	20240913	142000	12451271	1805	1805	1805	1805	0
381	20240913	141900	12451271	1805	1815	1815	1805	40
382	20240913	141800	12378986	1818	1818	1818	1818	0
383	20240913	141700	12378986	1818	1818	1818	1818	0
384	20240913	141600	12378986	1818	1818	1818	1818	0
385	20240913	141500	12378986	1818	1818	1818	1818	0
386	20240913	141400	12378986	1818	1818	1818	1818	0
387	20240913	141300	12378986	1818	1818	1818	1818	0
388	20240913	141200	12378986	1818	1818	1818	1818	0
389	20240913	141100	12378986	1818	1818	1818	1818	0
390	20240913	141000	12378986	1818	1818	1818	1818	0
391	20240913	140900	12378986	1818	1818	1818	1818	0
392	20240913	140800	12378986	1818	1818	1818	1818	0
393	20240913	140700	12378986	1818	1818	1818	1818	0
394	20240913	140600	12378986	1818	1818	1818	1818	0
395	20240913	140500	12378986	1818	1818	1818	1818	0
396	20240913	140400	12378986	1818	1818	1818	1818	0
397	20240913	140300	12378986	1818	1818	1818	1818	0
398	20240913	140200	12378986	1818	1818	1818	1818	0
399	20240913	140100	12378986	1818	1818	1818	1818	0
400	20240913	140000	12378986	1818	1818	1818	1818	0
401	20240913	135900	12378986	1818	1818	1818	1818	0
402	20240913	135800	12378986	1818	1818	1818	1818	0
403	20240913	135700	12378986	1818	1818	1818	1818	0
404	20240913	135600	12378986	1818	1818	1818	1818	0
405	20240913	135500	12378986	1818	1818	1818	1818	0
406	20240913	135400	12378986	1818	1818	1818	1818	0
407	20240913	135300	12378986	1818	1818	1818	1818	0
408	20240913	135200	12378986	1818	1818	1818	1818	0
409	20240913	135100	12378986	1818	1818	1818	1818	0
410	20240913	135000	12378986	1818	1818	1818	1818	0
411	20240913	134900	12378986	1818	1818	1818	1818	0
412	20240913	134800	12378986	1818	1818	1818	1818	0
413	20240913	134700	12378986	1818	1818	1818	1818	0
414	20240913	134600	12378986	1818	1818	1818	1818	0
415	20240913	134500	12378986	1818	1818	1818	1818	0
416	20240913	134400	12378986	1818	1818	1818	1818	0
417	20240913	134300	12378986	1818	1818	1818	1818	0
418	20240913	134200	12378986	1818	1815	1818	1815	40
419	20240913	134100	12306303	1800	1800	1800	1800	0
420	20240913	134000	12306303	1800	1800	1800	1800	0
421	20240913	133900	12306303	1800	1800	1800	1800	0
422	20240913	133800	12306303	1800	1800	1800	1800	0
423	20240913	133700	12306303	1800	1800	1800	1800	0
424	20240913	133600	12306303	1800	1800	1800	1800	0
425	20240913	133500	12306303	1800	1800	1800	1800	0
426	20240913	133400	12306303	1800	1800	1800	1800	0
427	20240913	133300	12306303	1800	1800	1800	1800	300
428	20240913	133200	11766303	1800	1800	1800	1800	0
429	20240913	133100	11766303	1800	1800	1800	1800	0
430	20240913	133000	11766303	1800	1800	1800	1800	0
431	20240913	132900	11766303	1800	1800	1800	1800	0
432	20240913	132800	11766303	1800	1800	1800	1800	0
433	20240913	132700	11766303	1800	1806	1806	1800	3630
434	20240913	132600	5227046	1807	1807	1807	1807	0
435	20240913	132500	5227046	1807	1807	1807	1807	0
436	20240913	132400	5227046	1807	1807	1807	1807	0
437	20240913	132300	5227046	1807	1807	1807	1807	0
438	20240913	132200	5227046	1807	1807	1807	1807	0
439	20240913	132100	5227046	1807	1807	1807	1807	0
440	20240913	132000	5227046	1807	1807	1807	1807	0
441	20240913	131900	5227046	1807	1807	1807	1807	0
442	20240913	131800	5227046	1807	1807	1807	1807	0
443	20240913	131700	5227046	1807	1807	1807	1807	0
444	20240913	131600	5227046	1807	1807	1807	1807	0
445	20240913	131500	5227046	1807	1807	1807	1807	0
446	20240913	131400	5227046	1807	1807	1807	1807	0
447	20240913	131300	5227046	1807	1807	1807	1807	0
448	20240913	131200	5227046	1807	1807	1807	1807	0
449	20240913	131100	5227046	1807	1807	1807	1807	0
450	20240913	131000	5227046	1807	1807	1807	1807	0
451	20240913	130900	5227046	1807	1807	1807	1807	0
452	20240913	130800	5227046	1807	1807	1807	1807	1
453	20240913	130700	5225239	1821	1821	1821	1821	0
454	20240913	130600	5225239	1821	1821	1821	1821	0
455	20240913	130500	5225239	1821	1821	1821	1821	0
456	20240913	130400	5225239	1821	1821	1821	1821	0
457	20240913	130300	5225239	1821	1821	1821	1821	0
458	20240913	130200	5225239	1821	1821	1821	1821	0
459	20240913	130100	5225239	1821	1821	1821	1821	0
460	20240913	130000	5225239	1821	1821	1821	1821	0
461	20240913	125900	5225239	1821	1821	1821	1821	2
462	20240913	125800	5221597	1808	1808	1808	1808	0
463	20240913	125700	5221597	1808	1808	1808	1808	0
464	20240913	125600	5221597	1808	1808	1808	1808	0
465	20240913	125500	5221597	1808	1808	1808	1808	0
466	20240913	125400	5221597	1808	1809	1809	1808	100
467	20240913	125300	5040772	1822	1822	1822	1822	0
468	20240913	125200	5040772	1822	1822	1822	1822	0
469	20240913	125100	5040772	1822	1822	1822	1822	0
470	20240913	125000	5040772	1822	1822	1822	1822	0
471	20240913	124900	5040772	1822	1822	1822	1822	0
472	20240913	124800	5040772	1822	1822	1822	1822	2
473	20240913	124700	5037128	1822	1822	1822	1822	1
474	20240913	124600	5035306	1828	1828	1828	1828	0
475	20240913	124500	5035306	1828	1828	1828	1828	0
476	20240913	124400	5035306	1828	1828	1828	1828	0
477	20240913	124300	5035306	1828	1828	1828	1828	0
478	20240913	124200	5035306	1828	1828	1828	1828	0
479	20240913	124100	5035306	1828	1828	1828	1828	0
480	20240913	124000	5035306	1828	1828	1828	1828	0
481	20240913	123900	5035306	1828	1828	1828	1828	0
482	20240913	123800	5035306	1828	1828	1828	1828	0
483	20240913	123700	5035306	1828	1828	1828	1828	0
484	20240913	123600	5035306	1828	1828	1828	1828	0
485	20240913	123500	5035306	1828	1828	1828	1828	0
486	20240913	123400	5035306	1828	1828	1828	1828	0
487	20240913	123300	5035306	1828	1828	1828	1828	0
488	20240913	123200	5035306	1828	1828	1828	1828	0
489	20240913	123100	5035306	1828	1828	1828	1828	0
490	20240913	123000	5035306	1828	1828	1828	1828	0
491	20240913	122900	5035306	1828	1828	1828	1828	0
492	20240913	122800	5035306	1828	1828	1828	1828	0
493	20240913	122700	5035306	1828	1828	1828	1828	0
494	20240913	122600	5035306	1828	1828	1828	1828	0
495	20240913	122500	5035306	1828	1828	1828	1828	0
496	20240913	122400	5035306	1828	1828	1828	1828	0
497	20240913	122300	5035306	1828	1828	1828	1828	0
498	20240913	122200	5035306	1828	1828	1828	1828	0
499	20240913	122100	5035306	1828	1828	1828	1828	0
500	20240913	122000	5035306	1828	1828	1828	1828	0
501	20240913	121900	5035306	1828	1828	1828	1828	0
502	20240913	121800	5035306	1828	1828	1828	1828	0
503	20240913	121700	5035306	1828	1828	1828	1828	0
504	20240913	121600	5035306	1828	1808	1828	1808	16
505	20240913	121500	5006218	1828	1828	1828	1828	0
506	20240913	121400	5006218	1828	1828	1828	1828	0
507	20240913	121300	5006218	1828	1828	1828	1828	0
508	20240913	121200	5006218	1828	1828	1828	1828	0
509	20240913	121100	5006218	1828	1828	1828	1828	0
510	20240913	121000	5006218	1828	1828	1828	1828	0
511	20240913	120900	5006218	1828	1828	1828	1828	0
512	20240913	120800	5006218	1828	1827	1828	1827	40
513	20240913	120700	4933099	1802	1802	1802	1802	0
514	20240913	120600	4933099	1802	1802	1802	1802	0
515	20240913	120500	4933099	1802	1802	1802	1802	0
516	20240913	120400	4933099	1802	1802	1802	1802	0
517	20240913	120300	4933099	1802	1802	1802	1802	0
518	20240913	120200	4933099	1802	1802	1802	1802	0
519	20240913	120100	4933099	1802	1802	1802	1802	0
520	20240913	120000	4933099	1802	1820	1820	1802	400
521	20240913	115900	4209836	1820	1820	1820	1820	0
522	20240913	115800	4209836	1820	1820	1820	1820	664
523	20240913	115700	3001356	1820	1820	1820	1820	613
524	20240913	115600	1885696	1820	1820	1820	1820	0
525	20240913	115500	1885696	1820	1820	1820	1820	0
526	20240913	115400	1885696	1820	1820	1820	1820	12
527	20240913	115300	1863856	1820	1820	1820	1820	0
528	20240913	115200	1863856	1820	1820	1820	1820	0
529	20240913	115100	1863856	1820	1820	1820	1820	0
530	20240913	115000	1863856	1820	1820	1820	1820	0
531	20240913	114900	1863856	1820	1820	1820	1820	0
532	20240913	114800	1863856	1820	1820	1820	1820	0
533	20240913	114700	1863856	1820	1820	1820	1820	0
534	20240913	114600	1863856	1820	1820	1820	1820	0
535	20240913	114500	1863856	1820	1820	1820	1820	0
536	20240913	114400	1863856	1820	1820	1820	1820	0
537	20240913	114300	1863856	1820	1820	1820	1820	0
538	20240913	114200	1863856	1820	1820	1820	1820	0
539	20240913	114100	1863856	1820	1820	1820	1820	0
540	20240913	114000	1863856	1820	1820	1820	1820	0
541	20240913	113900	1863856	1820	1820	1820	1820	0
542	20240913	113800	1863856	1820	1820	1820	1820	0
543	20240913	113700	1863856	1820	1820	1820	1820	0
544	20240913	113600	1863856	1820	1820	1820	1820	0
545	20240913	113500	1863856	1820	1820	1820	1820	0
546	20240913	113400	1863856	1820	1820	1820	1820	0
547	20240913	113300	1863856	1820	1820	1820	1820	0
548	20240913	113200	1863856	1820	1820	1820	1820	0
549	20240913	113100	1863856	1820	1820	1820	1820	0
550	20240913	113000	1863856	1820	1820	1820	1820	0
551	20240913	112900	1863856	1820	1820	1820	1820	0
552	20240913	112800	1863856	1820	1819	1820	1819	50
553	20240913	112700	1772897	1819	1819	1819	1819	0
554	20240913	112600	1772897	1819	1819	1819	1819	0
555	20240913	112500	1772897	1819	1819	1819	1819	0
556	20240913	112400	1772897	1819	1819	1819	1819	0
557	20240913	112300	1772897	1819	1819	1819	1819	0
558	20240913	112200	1772897	1819	1819	1819	1819	0
559	20240913	112100	1772897	1819	1819	1819	1819	0
560	20240913	112000	1772897	1819	1819	1819	1819	0
561	20240913	111900	1772897	1819	1819	1819	1819	0
562	20240913	111800	1772897	1819	1819	1819	1819	0
563	20240913	111700	1772897	1819	1819	1819	1819	0
564	20240913	111600	1772897	1819	1819	1819	1819	55
565	20240913	111500	1672852	1820	1820	1820	1820	0
566	20240913	111400	1672852	1820	1820	1820	1820	0
567	20240913	111300	1672852	1820	1820	1820	1820	0
568	20240913	111200	1672852	1820	1820	1820	1820	0
569	20240913	111100	1672852	1820	1820	1820	1820	0
570	20240913	111000	1672852	1820	1820	1820	1820	0
571	20240913	110900	1672852	1820	1820	1820	1820	1
572	20240913	110800	1671032	1820	1820	1820	1820	0
573	20240913	110700	1671032	1820	1820	1820	1820	0
574	20240913	110600	1671032	1820	1820	1820	1820	0
575	20240913	110500	1671032	1820	1820	1820	1820	0
576	20240913	110400	1671032	1820	1820	1820	1820	0
577	20240913	110300	1671032	1820	1820	1820	1820	2
578	20240913	110200	1667392	1819	1819	1819	1819	0
579	20240913	110100	1667392	1819	1818	1819	1818	100
580	20240913	110000	1485496	1803	1803	1803	1803	0
581	20240913	105900	1485496	1803	1803	1803	1803	0
582	20240913	105800	1485496	1803	1803	1803	1803	0
583	20240913	105700	1485496	1803	1803	1803	1803	98
584	20240913	105600	1308802	1820	1820	1820	1820	0
585	20240913	105500	1308802	1820	1820	1820	1820	0
586	20240913	105400	1308802	1820	1820	1820	1820	0
587	20240913	105300	1308802	1820	1820	1820	1820	0
588	20240913	105200	1308802	1820	1820	1820	1820	0
589	20240913	105100	1308802	1820	1819	1820	1819	50
590	20240913	105000	1217803	1803	1803	1803	1803	0
591	20240913	104900	1217803	1803	1803	1803	1803	22
592	20240913	104800	1178137	1803	1803	1803	1803	45
593	20240913	104700	1097002	1802	1802	1802	1802	0
594	20240913	104600	1097002	1802	1802	1802	1802	0
595	20240913	104500	1097002	1802	1802	1802	1802	0
596	20240913	104400	1097002	1802	1802	1802	1802	0
597	20240913	104300	1097002	1802	1802	1802	1802	0
598	20240913	104200	1097002	1802	1802	1802	1802	0
599	20240913	104100	1097002	1802	1802	1802	1802	0
600	20240913	104000	1097002	1802	1802	1802	1802	0
601	20240913	103900	1097002	1802	1802	1802	1802	0
602	20240913	103800	1097002	1802	1802	1802	1802	0
603	20240913	103700	1097002	1802	1802	1802	1802	0
604	20240913	103600	1097002	1802	1802	1802	1802	0
605	20240913	103500	1097002	1802	1802	1802	1802	0
606	20240913	103400	1097002	1802	1802	1802	1802	0
607	20240913	103300	1097002	1802	1802	1802	1802	0
608	20240913	103200	1097002	1802	1802	1802	1802	0
609	20240913	103100	1097002	1802	1802	1802	1802	0
610	20240913	103000	1097002	1802	1802	1802	1802	0
611	20240913	102900	1097002	1802	1802	1802	1802	0
612	20240913	102800	1097002	1802	1802	1802	1802	0
613	20240913	102700	1097002	1802	1802	1802	1802	0
614	20240913	102600	1097002	1802	1802	1802	1802	0
615	20240913	102500	1097002	1802	1802	1802	1802	0
616	20240913	102400	1097002	1802	1802	1802	1802	0
617	20240913	102300	1097002	1802	1802	1802	1802	0
618	20240913	102200	1097002	1802	1802	1802	1802	0
619	20240913	102100	1097002	1802	1802	1802	1802	0
620	20240913	102000	1097002	1802	1802	1802	1802	0
621	20240913	101900	1097002	1802	1802	1802	1802	18
622	20240913	101800	1064566	1820	1820	1820	1820	0
623	20240913	101700	1064566	1820	1820	1820	1820	0
624	20240913	101600	1064566	1820	1819	1820	1819	30
625	20240913	101500	1009971	1820	1820	1820	1820	0
626	20240913	101400	1009971	1820	1820	1820	1820	0
627	20240913	101300	1009971	1820	1820	1820	1820	0
628	20240913	101200	1009971	1820	1820	1820	1820	0
629	20240913	101100	1009971	1820	1817	1820	1817	20
630	20240913	101000	973592	1817	1817	1817	1817	0
631	20240913	100900	973592	1817	1817	1817	1817	0
632	20240913	100800	973592	1817	1817	1817	1817	0
633	20240913	100700	973592	1817	1817	1817	1817	0
634	20240913	100600	973592	1817	1817	1817	1817	1
635	20240913	100500	971775	1820	1820	1820	1820	0
636	20240913	100400	971775	1820	1820	1820	1820	0
637	20240913	100300	971775	1820	1820	1820	1820	0
638	20240913	100200	971775	1820	1820	1820	1820	1
639	20240913	100100	969955	1802	1802	1802	1802	0
640	20240913	100000	969955	1802	1802	1802	1802	0
641	20240913	095900	969955	1802	1802	1802	1802	0
642	20240913	095800	969955	1802	1802	1802	1802	0
643	20240913	095700	969955	1802	1802	1802	1802	0
644	20240913	095600	969955	1802	1802	1802	1802	0
645	20240913	095500	969955	1802	1802	1802	1802	0
646	20240913	095400	969955	1802	1802	1802	1802	0
647	20240913	095300	969955	1802	1802	1802	1802	0
648	20240913	095200	969955	1802	1802	1802	1802	23
649	20240913	095100	928509	1820	1820	1820	1820	0
650	20240913	095000	928509	1820	1820	1820	1820	0
651	20240913	094900	928509	1820	1820	1820	1820	0
652	20240913	094800	928509	1820	1820	1820	1820	0
653	20240913	094700	928509	1820	1820	1820	1820	0
654	20240913	094600	928509	1820	1820	1820	1820	0
655	20240913	094500	928509	1820	1820	1820	1820	0
656	20240913	094400	928509	1820	1820	1820	1820	0
657	20240913	094300	928509	1820	1820	1820	1820	0
658	20240913	094200	928509	1820	1820	1820	1820	0
659	20240913	094100	928509	1820	1820	1820	1820	1
660	20240913	094000	926689	1820	1820	1820	1820	0
661	20240913	093900	926689	1820	1819	1820	1819	7
662	20240913	093800	913950	1820	1820	1820	1820	0
663	20240913	093700	913950	1820	1820	1820	1820	0
664	20240913	093600	913950	1820	1820	1820	1820	0
665	20240913	093500	913950	1820	1820	1820	1820	0
666	20240913	093400	913950	1820	1820	1820	1820	0
667	20240913	093300	913950	1820	1820	1820	1820	0
668	20240913	093200	913950	1820	1820	1820	1820	0
669	20240913	093100	913950	1820	1820	1820	1820	0
670	20240913	093000	913950	1820	1820	1820	1820	0
671	20240913	092900	913950	1820	1820	1820	1820	0
672	20240913	092800	913950	1820	1820	1820	1820	0
673	20240913	092700	913950	1820	1820	1820	1820	0
674	20240913	092600	913950	1820	1820	1820	1820	0
675	20240913	092500	913950	1820	1820	1820	1820	0
676	20240913	092400	913950	1820	1820	1820	1820	0
677	20240913	092300	913950	1820	1820	1820	1820	0
678	20240913	092200	913950	1820	1820	1820	1820	20
679	20240913	092100	877550	1817	1817	1817	1817	0
680	20240913	092000	877550	1817	1817	1817	1817	0
681	20240913	091900	877550	1817	1817	1817	1817	0
682	20240913	091800	877550	1817	1817	1817	1817	0
683	20240913	091700	877550	1817	1817	1817	1817	0
684	20240913	091600	877550	1817	1817	1817	1817	200
685	20240913	091500	514150	1817	1817	1817	1817	0
686	20240913	091400	514150	1817	1817	1817	1817	0
687	20240913	091300	514150	1817	1817	1817	1817	11
688	20240913	091200	494163	1820	1820	1820	1820	0
689	20240913	091100	494163	1820	1820	1820	1820	0
690	20240913	091000	494163	1820	1820	1820	1820	0
691	20240913	090900	494163	1820	1820	1820	1820	8
692	20240913	090800	479603	1820	1820	1820	1820	2
693	20240913	090700	475963	1831	1831	1831	1831	0
694	20240913	090600	475963	1831	1830	1831	1830	50
695	20240913	090500	384450	1831	1831	1831	1831	0
696	20240913	090400	384450	1831	1831	1831	1831	150
697	20240913	090300	109800	1800	1800	1800	1800	0
698	20240913	090200	109800	1800	1800	1800	1800	0
699	20240913	090100	109800	1800	1800	1800	1800	0
700	20240913	090000	109800	1800	1800	1800	1800	61