KissMeData/362990/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211500	40006852	1800	1800	1800	1800	631
3	20240913	211400	40006852	1800	1800	1800	1800	0
4	20240913	211300	40006852	1800	1800	1800	1800	0
5	20240913	211200	40006852	1800	1800	1800	1800	0
6	20240913	211100	40006852	1800	1800	1800	1800	0
7	20240913	211000	40006852	1800	1800	1800	1800	0
8	20240913	210900	40006852	1800	1800	1800	1800	0
9	20240913	210800	40006852	1800	1800	1800	1800	0
10	20240913	210700	40006852	1800	1800	1800	1800	0
11	20240913	210600	40006852	1800	1800	1800	1800	0
12	20240913	210500	40006852	1800	1800	1800	1800	0
13	20240913	210400	40006852	1800	1800	1800	1800	0
14	20240913	210300	40006852	1800	1800	1800	1800	0
15	20240913	210200	40006852	1800	1800	1800	1800	0
16	20240913	210100	40006852	1800	1800	1800	1800	0
17	20240913	210000	40006852	1800	1800	1800	1800	0
18	20240913	205900	40006852	1800	1800	1800	1800	0
19	20240913	205800	40006852	1800	1800	1800	1800	0
20	20240913	205700	40006852	1800	1800	1800	1800	0
21	20240913	205600	40006852	1800	1800	1800	1800	0
22	20240913	205500	40006852	1800	1800	1800	1800	0
23	20240913	205400	40006852	1800	1800	1800	1800	0
24	20240913	205300	40006852	1800	1800	1800	1800	0
25	20240913	205200	40006852	1800	1800	1800	1800	0
26	20240913	205100	40006852	1800	1800	1800	1800	0
27	20240913	205000	40006852	1800	1800	1800	1800	0
28	20240913	204900	40006852	1800	1800	1800	1800	0
29	20240913	204800	40006852	1800	1800	1800	1800	0
30	20240913	204700	40006852	1800	1800	1800	1800	0
31	20240913	204600	40006852	1800	1800	1800	1800	0
32	20240913	204500	40006852	1800	1800	1800	1800	631
33	20240913	204400	40006852	1800	1800	1800	1800	0
34	20240913	204300	40006852	1800	1800	1800	1800	0
35	20240913	204200	40006852	1800	1800	1800	1800	0
36	20240913	204100	40006852	1800	1800	1800	1800	0
37	20240913	204000	40006852	1800	1800	1800	1800	0
38	20240913	203900	40006852	1800	1800	1800	1800	0
39	20240913	203800	40006852	1800	1800	1800	1800	0
40	20240913	203700	40006852	1800	1800	1800	1800	0
41	20240913	203600	40006852	1800	1800	1800	1800	0
42	20240913	203500	40006852	1800	1800	1800	1800	0
43	20240913	203400	40006852	1800	1800	1800	1800	0
44	20240913	203300	40006852	1800	1800	1800	1800	0
45	20240913	203200	40006852	1800	1800	1800	1800	0
46	20240913	203100	40006852	1800	1800	1800	1800	0
47	20240913	203000	40006852	1800	1800	1800	1800	0
48	20240913	202900	40006852	1800	1800	1800	1800	0
49	20240913	202800	40006852	1800	1800	1800	1800	0
50	20240913	202700	40006852	1800	1800	1800	1800	0
51	20240913	202600	40006852	1800	1800	1800	1800	0
52	20240913	202500	40006852	1800	1800	1800	1800	0
53	20240913	202400	40006852	1800	1800	1800	1800	0
54	20240913	202300	40006852	1800	1800	1800	1800	0
55	20240913	202200	40006852	1800	1800	1800	1800	0
56	20240913	202100	40006852	1800	1800	1800	1800	0
57	20240913	202000	40006852	1800	1800	1800	1800	0
58	20240913	201900	40006852	1800	1800	1800	1800	0
59	20240913	201800	40006852	1800	1800	1800	1800	0
60	20240913	201700	40006852	1800	1800	1800	1800	0
61	20240913	201600	40006852	1800	1800	1800	1800	0
62	20240913	201500	40006852	1800	1800	1800	1800	631
63	20240913	201400	40006852	1800	1800	1800	1800	0
64	20240913	201300	40006852	1800	1800	1800	1800	0
65	20240913	201200	40006852	1800	1800	1800	1800	0
66	20240913	201100	40006852	1800	1800	1800	1800	0
67	20240913	201000	40006852	1800	1800	1800	1800	0
68	20240913	200900	40006852	1800	1800	1800	1800	0
69	20240913	200800	40006852	1800	1800	1800	1800	0
70	20240913	200700	40006852	1800	1800	1800	1800	0
71	20240913	200600	40006852	1800	1800	1800	1800	0
72	20240913	200500	40006852	1800	1800	1800	1800	0
73	20240913	200400	40006852	1800	1800	1800	1800	0
74	20240913	200300	40006852	1800	1800	1800	1800	0
75	20240913	200200	40006852	1800	1800	1800	1800	0
76	20240913	200100	40006852	1800	1800	1800	1800	0
77	20240913	200000	40006852	1800	1800	1800	1800	0
78	20240913	195900	40006852	1800	1800	1800	1800	0
79	20240913	195800	40006852	1800	1800	1800	1800	0
80	20240913	195700	40006852	1800	1800	1800	1800	0
81	20240913	195600	40006852	1800	1800	1800	1800	0
82	20240913	195500	40006852	1800	1800	1800	1800	0
83	20240913	195400	40006852	1800	1800	1800	1800	0
84	20240913	195300	40006852	1800	1800	1800	1800	0
85	20240913	195200	40006852	1800	1800	1800	1800	0
86	20240913	195100	40006852	1800	1800	1800	1800	0
87	20240913	195000	40006852	1800	1800	1800	1800	0
88	20240913	194900	40006852	1800	1800	1800	1800	0
89	20240913	194800	40006852	1800	1800	1800	1800	0
90	20240913	194700	40006852	1800	1800	1800	1800	0
91	20240913	194600	40006852	1800	1800	1800	1800	0
92	20240913	194500	40006852	1800	1800	1800	1800	631
93	20240913	194400	40006852	1800	1800	1800	1800	0
94	20240913	194300	40006852	1800	1800	1800	1800	0
95	20240913	194200	40006852	1800	1800	1800	1800	0
96	20240913	194100	40006852	1800	1800	1800	1800	0
97	20240913	194000	40006852	1800	1800	1800	1800	0
98	20240913	193900	40006852	1800	1800	1800	1800	0
99	20240913	193800	40006852	1800	1800	1800	1800	0
100	20240913	193700	40006852	1800	1800	1800	1800	0
101	20240913	193600	40006852	1800	1800	1800	1800	0
102	20240913	193500	40006852	1800	1800	1800	1800	0
103	20240913	193400	40006852	1800	1800	1800	1800	0
104	20240913	193300	40006852	1800	1800	1800	1800	0
105	20240913	193200	40006852	1800	1800	1800	1800	0
106	20240913	193100	40006852	1800	1800	1800	1800	0
107	20240913	193000	40006852	1800	1800	1800	1800	0
108	20240913	192900	40006852	1800	1800	1800	1800	0
109	20240913	192800	40006852	1800	1800	1800	1800	0
110	20240913	192700	40006852	1800	1800	1800	1800	0
111	20240913	192600	40006852	1800	1800	1800	1800	0
112	20240913	192500	40006852	1800	1800	1800	1800	0
113	20240913	192400	40006852	1800	1800	1800	1800	0
114	20240913	192300	40006852	1800	1800	1800	1800	0
115	20240913	192200	40006852	1800	1800	1800	1800	0
116	20240913	192100	40006852	1800	1800	1800	1800	0
117	20240913	192000	40006852	1800	1800	1800	1800	0
118	20240913	191900	40006852	1800	1800	1800	1800	0
119	20240913	191800	40006852	1800	1800	1800	1800	0
120	20240913	191700	40006852	1800	1800	1800	1800	0
121	20240913	191600	40006852	1800	1800	1800	1800	0
122	20240913	191500	40006852	1800	1800	1800	1800	631
123	20240913	191400	40006852	1800	1800	1800	1800	0
124	20240913	191300	40006852	1800	1800	1800	1800	0
125	20240913	191200	40006852	1800	1800	1800	1800	0
126	20240913	191100	40006852	1800	1800	1800	1800	0
127	20240913	191000	40006852	1800	1800	1800	1800	0
128	20240913	190900	40006852	1800	1800	1800	1800	0
129	20240913	190800	40006852	1800	1800	1800	1800	0
130	20240913	190700	40006852	1800	1800	1800	1800	0
131	20240913	190600	40006852	1800	1800	1800	1800	0
132	20240913	190500	40006852	1800	1800	1800	1800	0
133	20240913	190400	40006852	1800	1800	1800	1800	0
134	20240913	190300	40006852	1800	1800	1800	1800	0
135	20240913	190200	40006852	1800	1800	1800	1800	0
136	20240913	190100	40006852	1800	1800	1800	1800	0
137	20240913	190000	40006852	1800	1800	1800	1800	0
138	20240913	185900	40006852	1800	1800	1800	1800	0
139	20240913	185800	40006852	1800	1800	1800	1800	0
140	20240913	185700	40006852	1800	1800	1800	1800	0
141	20240913	185600	40006852	1800	1800	1800	1800	0
142	20240913	185500	40006852	1800	1800	1800	1800	0
143	20240913	185400	40006852	1800	1800	1800	1800	0
144	20240913	185300	40006852	1800	1800	1800	1800	0
145	20240913	185200	40006852	1800	1800	1800	1800	0
146	20240913	185100	40006852	1800	1800	1800	1800	0
147	20240913	185000	40006852	1800	1800	1800	1800	0
148	20240913	184900	40006852	1800	1800	1800	1800	0
149	20240913	184800	40006852	1800	1800	1800	1800	0
150	20240913	184700	40006852	1800	1800	1800	1800	0
151	20240913	184600	40006852	1800	1800	1800	1800	0
152	20240913	184500	40006852	1800	1800	1800	1800	631
153	20240913	184400	40006852	1800	1800	1800	1800	0
154	20240913	184300	40006852	1800	1800	1800	1800	0
155	20240913	184200	40006852	1800	1800	1800	1800	0
156	20240913	184100	40006852	1800	1800	1800	1800	0
157	20240913	184000	40006852	1800	1800	1800	1800	0
158	20240913	183900	40006852	1800	1800	1800	1800	0
159	20240913	183800	40006852	1800	1800	1800	1800	0
160	20240913	183700	40006852	1800	1800	1800	1800	0
161	20240913	183600	40006852	1800	1800	1800	1800	0
162	20240913	183500	40006852	1800	1800	1800	1800	0
163	20240913	183400	40006852	1800	1800	1800	1800	0
164	20240913	183300	40006852	1800	1800	1800	1800	0
165	20240913	183200	40006852	1800	1800	1800	1800	0
166	20240913	183100	40006852	1800	1800	1800	1800	0
167	20240913	183000	40006852	1800	1800	1800	1800	0
168	20240913	182900	40006852	1800	1800	1800	1800	0
169	20240913	182800	40006852	1800	1800	1800	1800	0
170	20240913	182700	40006852	1800	1800	1800	1800	0
171	20240913	182600	40006852	1800	1800	1800	1800	0
172	20240913	182500	40006852	1800	1800	1800	1800	0
173	20240913	182400	40006852	1800	1800	1800	1800	0
174	20240913	182300	40006852	1800	1800	1800	1800	0
175	20240913	182200	40006852	1800	1800	1800	1800	0
176	20240913	182100	40006852	1800	1800	1800	1800	0
177	20240913	182000	40006852	1800	1800	1800	1800	0
178	20240913	181900	40006852	1800	1800	1800	1800	0
179	20240913	181800	40006852	1800	1800	1800	1800	0
180	20240913	181700	40006852	1800	1800	1800	1800	0
181	20240913	181600	40006852	1800	1800	1800	1800	0
182	20240913	181500	40006852	1800	1800	1800	1800	631
183	20240913	181400	40006852	1800	1800	1800	1800	0
184	20240913	181300	40006852	1800	1800	1800	1800	0
185	20240913	181200	40006852	1800	1800	1800	1800	0
186	20240913	181100	40006852	1800	1800	1800	1800	0
187	20240913	181000	40006852	1800	1800	1800	1800	0
188	20240913	180900	40006852	1800	1800	1800	1800	0
189	20240913	180800	40006852	1800	1800	1800	1800	0
190	20240913	180700	40006852	1800	1800	1800	1800	0
191	20240913	180600	40006852	1800	1800	1800	1800	0
192	20240913	180500	40006852	1800	1800	1800	1800	0
193	20240913	180400	40006852	1800	1800	1800	1800	0
194	20240913	180300	40006852	1800	1800	1800	1800	0
195	20240913	180200	40006852	1800	1800	1800	1800	0
196	20240913	180100	40006852	1800	1800	1800	1800	0
197	20240913	180000	40006852	1800	1800	1800	1800	0
198	20240913	175900	40006852	1800	1800	1800	1800	0
199	20240913	175800	40006852	1800	1800	1800	1800	0
200	20240913	175700	40006852	1800	1800	1800	1800	0
201	20240913	175600	40006852	1800	1800	1800	1800	0
202	20240913	175500	40006852	1800	1800	1800	1800	0
203	20240913	175400	40006852	1800	1800	1800	1800	0
204	20240913	175300	40006852	1800	1800	1800	1800	0
205	20240913	175200	40006852	1800	1800	1800	1800	0
206	20240913	175100	40006852	1800	1800	1800	1800	0
207	20240913	175000	40006852	1800	1800	1800	1800	0
208	20240913	174900	40006852	1800	1800	1800	1800	0
209	20240913	174800	40006852	1800	1800	1800	1800	0
210	20240913	174700	40006852	1800	1800	1800	1800	0
211	20240913	174600	40006852	1800	1800	1800	1800	0
212	20240913	174500	40006852	1800	1800	1800	1800	631
213	20240913	174400	40006852	1800	1800	1800	1800	0
214	20240913	174300	40006852	1800	1800	1800	1800	0
215	20240913	174200	40006852	1800	1800	1800	1800	0
216	20240913	174100	40006852	1800	1800	1800	1800	0
217	20240913	174000	40006852	1800	1800	1800	1800	0
218	20240913	173900	40006852	1800	1800	1800	1800	0
219	20240913	173800	40006852	1800	1800	1800	1800	0
220	20240913	173700	40006852	1800	1800	1800	1800	0
221	20240913	173600	40006852	1800	1800	1800	1800	0
222	20240913	173500	40006852	1800	1800	1800	1800	0
223	20240913	173400	40006852	1800	1800	1800	1800	0
224	20240913	173300	40006852	1800	1800	1800	1800	0
225	20240913	173200	40006852	1800	1800	1800	1800	0
226	20240913	173100	40006852	1800	1800	1800	1800	0
227	20240913	173000	40006852	1800	1800	1800	1800	0
228	20240913	172900	40006852	1800	1800	1800	1800	0
229	20240913	172800	40006852	1800	1800	1800	1800	0
230	20240913	172700	40006852	1800	1800	1800	1800	0
231	20240913	172600	40006852	1800	1800	1800	1800	0
232	20240913	172500	40006852	1800	1800	1800	1800	0
233	20240913	172400	40006852	1800	1800	1800	1800	0
234	20240913	172300	40006852	1800	1800	1800	1800	0
235	20240913	172200	40006852	1800	1800	1800	1800	0
236	20240913	172100	40006852	1800	1800	1800	1800	0
237	20240913	172000	40006852	1800	1800	1800	1800	0
238	20240913	171900	40006852	1800	1800	1800	1800	0
239	20240913	171800	40006852	1800	1800	1800	1800	0
240	20240913	171700	40006852	1800	1800	1800	1800	0
241	20240913	171600	40006852	1800	1800	1800	1800	0
242	20240913	171500	40006852	1800	1800	1800	1800	631
243	20240913	171400	40006852	1800	1800	1800	1800	0
244	20240913	171300	40006852	1800	1800	1800	1800	0
245	20240913	171200	40006852	1800	1800	1800	1800	0
246	20240913	171100	40006852	1800	1800	1800	1800	0
247	20240913	171000	40006852	1800	1800	1800	1800	0
248	20240913	170900	40006852	1800	1800	1800	1800	0
249	20240913	170800	40006852	1800	1800	1800	1800	0
250	20240913	170700	40006852	1800	1800	1800	1800	0
251	20240913	170600	40006852	1800	1800	1800	1800	0
252	20240913	170500	40006852	1800	1800	1800	1800	0
253	20240913	170400	40006852	1800	1800	1800	1800	0
254	20240913	170300	40006852	1800	1800	1800	1800	0
255	20240913	170200	40006852	1800	1800	1800	1800	0
256	20240913	170100	40006852	1800	1800	1800	1800	0
257	20240913	170000	40006852	1800	1800	1800	1800	0
258	20240913	165900	40006852	1800	1800	1800	1800	0
259	20240913	165800	40006852	1800	1800	1800	1800	0
260	20240913	165700	40006852	1800	1800	1800	1800	0
261	20240913	165600	40006852	1800	1800	1800	1800	0
262	20240913	165500	40006852	1800	1800	1800	1800	0
263	20240913	165400	40006852	1800	1800	1800	1800	0
264	20240913	165300	40006852	1800	1800	1800	1800	0
265	20240913	165200	40006852	1800	1800	1800	1800	0
266	20240913	165100	40006852	1800	1800	1800	1800	0
267	20240913	165000	40006852	1800	1800	1800	1800	0
268	20240913	164900	40006852	1800	1800	1800	1800	0
269	20240913	164800	40006852	1800	1800	1800	1800	0
270	20240913	164700	40006852	1800	1800	1800	1800	0
271	20240913	164600	40006852	1800	1800	1800	1800	0
272	20240913	164500	40006852	1800	1800	1800	1800	631
273	20240913	164400	40006852	1800	1800	1800	1800	0
274	20240913	164300	40006852	1800	1800	1800	1800	0
275	20240913	164200	40006852	1800	1800	1800	1800	0
276	20240913	164100	40006852	1800	1800	1800	1800	0
277	20240913	164000	40006852	1800	1800	1800	1800	0
278	20240913	163900	40006852	1800	1800	1800	1800	0
279	20240913	163800	40006852	1800	1800	1800	1800	0
280	20240913	163700	40006852	1800	1800	1800	1800	0
281	20240913	163600	40006852	1800	1800	1800	1800	0
282	20240913	163500	40006852	1800	1800	1800	1800	0
283	20240913	163400	40006852	1800	1800	1800	1800	0
284	20240913	163300	40006852	1800	1800	1800	1800	0
285	20240913	163200	40006852	1800	1800	1800	1800	0
286	20240913	163100	40006852	1800	1800	1800	1800	0
287	20240913	163000	40006852	1800	1800	1800	1800	0
288	20240913	162900	40006852	1800	1800	1800	1800	0
289	20240913	162800	40006852	1800	1800	1800	1800	0
290	20240913	162700	40006852	1800	1800	1800	1800	0
291	20240913	162600	40006852	1800	1800	1800	1800	0
292	20240913	162500	40006852	1800	1800	1800	1800	0
293	20240913	162400	40006852	1800	1800	1800	1800	0
294	20240913	162300	40006852	1800	1800	1800	1800	0
295	20240913	162200	40006852	1800	1800	1800	1800	0
296	20240913	162100	40006852	1800	1800	1800	1800	0
297	20240913	162000	40006852	1800	1800	1800	1800	0
298	20240913	161900	40006852	1800	1800	1800	1800	0
299	20240913	161800	40006852	1800	1800	1800	1800	0
300	20240913	161700	40006852	1800	1800	1800	1800	0
301	20240913	161600	40006852	1800	1800	1800	1800	0
302	20240913	161500	40006852	1800	1800	1800	1800	631
303	20240913	161400	40006852	1800	1800	1800	1800	0
304	20240913	161300	40006852	1800	1800	1800	1800	0
305	20240913	161200	40006852	1800	1800	1800	1800	0
306	20240913	161100	40006852	1800	1800	1800	1800	0
307	20240913	161000	40006852	1800	1800	1800	1800	0
308	20240913	160900	40006852	1800	1800	1800	1800	0
309	20240913	160800	40006852	1800	1800	1800	1800	0
310	20240913	160700	40006852	1800	1800	1800	1800	0
311	20240913	160600	40006852	1800	1800	1800	1800	0
312	20240913	160500	40006852	1800	1800	1800	1800	0
313	20240913	160400	40006852	1800	1800	1800	1800	0
314	20240913	160300	40006852	1800	1800	1800	1800	0
315	20240913	160200	40006852	1800	1800	1800	1800	0
316	20240913	160100	40006852	1800	1800	1800	1800	0
317	20240913	160000	40006852	1800	1800	1800	1800	0
318	20240913	155900	40006852	1800	1800	1800	1800	0
319	20240913	155800	40006852	1800	1800	1800	1800	0
320	20240913	155700	40006852	1800	1800	1800	1800	0
321	20240913	155600	40006852	1800	1800	1800	1800	0
322	20240913	155500	40006852	1800	1800	1800	1800	0
323	20240913	155400	40006852	1800	1800	1800	1800	0
324	20240913	155300	40006852	1800	1800	1800	1800	0
325	20240913	155200	40006852	1800	1800	1800	1800	0
326	20240913	155100	40006852	1800	1800	1800	1800	0
327	20240913	155000	40006852	1800	1800	1800	1800	0
328	20240913	154900	40006852	1800	1800	1800	1800	0
329	20240913	154800	40006852	1800	1800	1800	1800	0
330	20240913	154700	40006852	1800	1800	1800	1800	0
331	20240913	154600	40006852	1800	1800	1800	1800	0
332	20240913	154500	40006852	1800	1800	1800	1800	631
333	20240913	154400	40006852	1800	1800	1800	1800	0
334	20240913	154300	40006852	1800	1800	1800	1800	0
335	20240913	154200	40006852	1800	1800	1800	1800	0
336	20240913	154100	40006852	1800	1800	1800	1800	0
337	20240913	154000	40006852	1800	1800	1800	1800	0
338	20240913	153900	40006852	1800	1800	1800	1800	0
339	20240913	153800	40006852	1800	1800	1800	1800	0
340	20240913	153700	40006852	1800	1800	1800	1800	0
341	20240913	153600	40006852	1800	1800	1800	1800	0
342	20240913	153500	40006852	1800	1800	1800	1800	0
343	20240913	153400	40006852	1800	1800	1800	1800	0
344	20240913	153300	40006852	1800	1800	1800	1800	0
345	20240913	153200	40006852	1800	1800	1800	1800	0
346	20240913	153100	40006852	1800	1800	1800	1800	0
347	20240913	153000	40006852	1800	1800	1800	1800	631
348	20240913	152900	38871052	1800	1800	1800	1800	0
349	20240913	152800	38871052	1800	1800	1800	1800	0
350	20240913	152700	38871052	1800	1800	1800	1800	0
351	20240913	152600	38871052	1800	1800	1800	1800	0
352	20240913	152500	38871052	1800	1800	1800	1800	0
353	20240913	152400	38871052	1800	1800	1800	1800	0
354	20240913	152300	38871052	1800	1800	1800	1800	0
355	20240913	152200	38871052	1800	1800	1800	1800	0
356	20240913	152100	38871052	1800	1800	1800	1800	0
357	20240913	152000	38871052	1800	1800	1800	1800	0
358	20240913	151900	38871052	1800	1800	1800	1800	0
359	20240913	151800	38871052	1800	1800	1800	1800	0
360	20240913	151700	38871052	1800	1800	1800	1800	0
361	20240913	151600	38871052	1800	1800	1800	1800	0
362	20240913	151500	38871052	1800	1800	1800	1800	48
363	20240913	151400	38784652	1800	1800	1800	1800	0
364	20240913	151300	38784652	1800	1800	1800	1800	0
365	20240913	151200	38784652	1800	1800	1800	1800	0
366	20240913	151100	38784652	1800	1800	1800	1800	0
367	20240913	151000	38784652	1800	1800	1800	1800	0
368	20240913	150900	38784652	1800	1800	1800	1800	0
369	20240913	150800	38784652	1800	1800	1800	1800	2
370	20240913	150700	38781052	1794	1794	1794	1794	0
371	20240913	150600	38781052	1794	1794	1794	1794	0
372	20240913	150500	38781052	1794	1794	1794	1794	0
373	20240913	150400	38781052	1794	1794	1794	1794	0
374	20240913	150300	38781052	1794	1794	1794	1794	0
375	20240913	150200	38781052	1794	1794	1794	1794	24
376	20240913	150100	38737996	1794	1794	1794	1794	200
377	20240913	150000	38379196	1793	1793	1793	1793	0
378	20240913	145900	38379196	1793	1793	1793	1793	190
379	20240913	145800	38038526	1804	1804	1804	1804	0
380	20240913	145700	38038526	1804	1804	1804	1804	0
381	20240913	145600	38038526	1804	1804	1804	1804	0
382	20240913	145500	38038526	1804	1804	1804	1804	0
383	20240913	145400	38038526	1804	1804	1804	1804	0
384	20240913	145300	38038526	1804	1804	1804	1804	0
385	20240913	145200	38038526	1804	1804	1804	1804	0
386	20240913	145100	38038526	1804	1804	1804	1804	0
387	20240913	145000	38038526	1804	1804	1804	1804	0
388	20240913	144900	38038526	1804	1804	1804	1804	0
389	20240913	144800	38038526	1804	1804	1804	1804	0
390	20240913	144700	38038526	1804	1804	1804	1804	0
391	20240913	144600	38038526	1804	1804	1804	1804	0
392	20240913	144500	38038526	1804	1804	1804	1804	0
393	20240913	144400	38038526	1804	1804	1804	1804	0
394	20240913	144300	38038526	1804	1804	1804	1804	0
395	20240913	144200	38038526	1804	1804	1804	1804	0
396	20240913	144100	38038526	1804	1804	1804	1804	0
397	20240913	144000	38038526	1804	1804	1804	1804	0
398	20240913	143900	38038526	1804	1804	1804	1804	0
399	20240913	143800	38038526	1804	1804	1804	1804	0
400	20240913	143700	38038526	1804	1804	1804	1804	0
401	20240913	143600	38038526	1804	1804	1804	1804	0
402	20240913	143500	38038526	1804	1804	1804	1804	0
403	20240913	143400	38038526	1804	1804	1804	1804	0
404	20240913	143300	38038526	1804	1804	1804	1804	0
405	20240913	143200	38038526	1804	1804	1804	1804	0
406	20240913	143100	38038526	1804	1804	1804	1804	0
407	20240913	143000	38038526	1804	1804	1804	1804	131
408	20240913	142900	37802202	1804	1804	1804	1804	0
409	20240913	142800	37802202	1804	1804	1804	1804	0
410	20240913	142700	37802202	1804	1804	1804	1804	0
411	20240913	142600	37802202	1804	1804	1804	1804	0
412	20240913	142500	37802202	1804	1804	1804	1804	0
413	20240913	142400	37802202	1804	1800	1804	1800	939
414	20240913	142300	36109163	1788	1788	1788	1788	0
415	20240913	142200	36109163	1788	1788	1788	1788	0
416	20240913	142100	36109163	1788	1788	1788	1788	0
417	20240913	142000	36109163	1788	1788	1788	1788	0
418	20240913	141900	36109163	1788	1790	1790	1788	970
419	20240913	141800	34374322	1800	1800	1800	1800	0
420	20240913	141700	34374322	1800	1800	1800	1800	1
421	20240913	141600	34372522	1799	1799	1799	1799	0
422	20240913	141500	34372522	1799	1799	1799	1799	0
423	20240913	141400	34372522	1799	1793	1799	1793	75
424	20240913	141300	34238011	1801	1801	1801	1801	0
425	20240913	141200	34238011	1801	1801	1801	1801	0
426	20240913	141100	34238011	1801	1801	1801	1801	0
427	20240913	141000	34238011	1801	1801	1801	1801	0
428	20240913	140900	34238011	1801	1801	1801	1801	0
429	20240913	140800	34238011	1801	1801	1801	1801	0
430	20240913	140700	34238011	1801	1801	1801	1801	0
431	20240913	140600	34238011	1801	1801	1801	1801	0
432	20240913	140500	34238011	1801	1801	1801	1801	0
433	20240913	140400	34238011	1801	1801	1801	1801	0
434	20240913	140300	34238011	1801	1801	1801	1801	0
435	20240913	140200	34238011	1801	1801	1801	1801	0
436	20240913	140100	34238011	1801	1801	1801	1801	0
437	20240913	140000	34238011	1801	1801	1801	1801	0
438	20240913	135900	34238011	1801	1801	1801	1801	0
439	20240913	135800	34238011	1801	1801	1801	1801	1
440	20240913	135700	34236210	1793	1793	1793	1793	0
441	20240913	135600	34236210	1793	1793	1793	1793	0
442	20240913	135500	34236210	1793	1793	1793	1793	0
443	20240913	135400	34236210	1793	1793	1793	1793	0
444	20240913	135300	34236210	1793	1793	1793	1793	0
445	20240913	135200	34236210	1793	1793	1793	1793	0
446	20240913	135100	34236210	1793	1793	1793	1793	12
447	20240913	135000	34214694	1793	1795	1795	1793	76
448	20240913	134900	34078350	1800	1800	1800	1800	0
449	20240913	134800	34078350	1800	1800	1800	1800	0
450	20240913	134700	34078350	1800	1800	1800	1800	0
451	20240913	134600	34078350	1800	1800	1800	1800	0
452	20240913	134500	34078350	1800	1800	1800	1800	0
453	20240913	134400	34078350	1800	1800	1800	1800	623
454	20240913	134300	32956950	1801	1801	1801	1801	2949
455	20240913	134200	27645801	1801	1801	1801	1801	84
456	20240913	134100	27494517	1802	1801	1802	1801	109
457	20240913	134000	27298182	1801	1801	1801	1801	0
458	20240913	133900	27298182	1801	1801	1801	1801	84
459	20240913	133800	27146898	1801	1801	1801	1801	83
460	20240913	133700	26997415	1802	1802	1802	1802	0
461	20240913	133600	26997415	1802	1801	1802	1801	92
462	20240913	133500	26831715	1802	1802	1802	1802	20
463	20240913	133400	26795675	1805	1805	1805	1805	0
464	20240913	133300	26795675	1805	1805	1805	1805	0
465	20240913	133200	26795675	1805	1805	1805	1805	1
466	20240913	133100	26793870	1806	1806	1806	1806	0
467	20240913	133000	26793870	1806	1806	1806	1806	1
468	20240913	132900	26792064	1806	1806	1806	1806	0
469	20240913	132800	26792064	1806	1806	1806	1806	0
470	20240913	132700	26792064	1806	1806	1806	1806	0
471	20240913	132600	26792064	1806	1806	1806	1806	0
472	20240913	132500	26792064	1806	1806	1806	1806	0
473	20240913	132400	26792064	1806	1806	1806	1806	0
474	20240913	132300	26792064	1806	1806	1806	1806	0
475	20240913	132200	26792064	1806	1806	1806	1806	0
476	20240913	132100	26792064	1806	1806	1806	1806	0
477	20240913	132000	26792064	1806	1806	1806	1806	0
478	20240913	131900	26792064	1806	1806	1806	1806	0
479	20240913	131800	26792064	1806	1806	1806	1806	0
480	20240913	131700	26792064	1806	1806	1806	1806	0
481	20240913	131600	26792064	1806	1806	1806	1806	0
482	20240913	131500	26792064	1806	1806	1806	1806	0
483	20240913	131400	26792064	1806	1806	1806	1806	1
484	20240913	131300	26790258	1806	1806	1806	1806	0
485	20240913	131200	26790258	1806	1806	1806	1806	0
486	20240913	131100	26790258	1806	1806	1806	1806	0
487	20240913	131000	26790258	1806	1806	1806	1806	0
488	20240913	130900	26790258	1806	1806	1806	1806	0
489	20240913	130800	26790258	1806	1806	1806	1806	0
490	20240913	130700	26790258	1806	1806	1806	1806	0
491	20240913	130600	26790258	1806	1806	1806	1806	1
492	20240913	130500	26788452	1807	1807	1807	1807	0
493	20240913	130400	26788452	1807	1807	1807	1807	0
494	20240913	130300	26788452	1807	1807	1807	1807	0
495	20240913	130200	26788452	1807	1806	1807	1806	100
496	20240913	130100	26607762	1805	1805	1805	1805	1
497	20240913	130000	26605957	1807	1796	1807	1796	300
498	20240913	125900	26065646	1795	1795	1795	1795	0
499	20240913	125800	26065646	1795	1795	1795	1795	609
500	20240913	125700	24972491	1795	1795	1795	1795	0
501	20240913	125600	24972491	1795	1795	1795	1795	300
502	20240913	125500	24433991	1795	1795	1795	1795	0
503	20240913	125400	24433991	1795	1795	1795	1795	0
504	20240913	125300	24433991	1795	1795	1795	1795	0
505	20240913	125200	24433991	1795	1795	1795	1795	0
506	20240913	125100	24433991	1795	1795	1795	1795	0
507	20240913	125000	24433991	1795	1795	1795	1795	615
508	20240913	124900	23330066	1795	1794	1795	1794	33
509	20240913	124800	23270855	1781	1781	1781	1781	0
510	20240913	124700	23270855	1781	1781	1781	1781	0
511	20240913	124600	23270855	1781	1781	1781	1781	0
512	20240913	124500	23270855	1781	1781	1781	1781	0
513	20240913	124400	23270855	1781	1781	1781	1781	0
514	20240913	124300	23270855	1781	1781	1781	1781	0
515	20240913	124200	23270855	1781	1781	1781	1781	0
516	20240913	124100	23270855	1781	1781	1781	1781	0
517	20240913	124000	23270855	1781	1781	1781	1781	0
518	20240913	123900	23270855	1781	1781	1781	1781	0
519	20240913	123800	23270855	1781	1781	1781	1781	0
520	20240913	123700	23270855	1781	1781	1781	1781	0
521	20240913	123600	23270855	1781	1781	1781	1781	0
522	20240913	123500	23270855	1781	1781	1781	1781	0
523	20240913	123400	23270855	1781	1781	1781	1781	0
524	20240913	123300	23270855	1781	1781	1781	1781	0
525	20240913	123200	23270855	1781	1781	1781	1781	0
526	20240913	123100	23270855	1781	1781	1781	1781	0
527	20240913	123000	23270855	1781	1781	1781	1781	0
528	20240913	122900	23270855	1781	1793	1793	1781	21
529	20240913	122800	23233442	1780	1780	1780	1780	0
530	20240913	122700	23233442	1780	1780	1780	1780	0
531	20240913	122600	23233442	1780	1780	1780	1780	0
532	20240913	122500	23233442	1780	1780	1780	1780	0
533	20240913	122400	23233442	1780	1780	1780	1780	0
534	20240913	122300	23233442	1780	1781	1781	1780	100
535	20240913	122200	23055419	1793	1793	1793	1793	0
536	20240913	122100	23055419	1793	1793	1793	1793	1
537	20240913	122000	23053626	1780	1780	1780	1780	0
538	20240913	121900	23053626	1780	1793	1793	1780	3
539	20240913	121800	23048260	1795	1795	1795	1795	0
540	20240913	121700	23048260	1795	1795	1795	1795	0
541	20240913	121600	23048260	1795	1795	1795	1795	0
542	20240913	121500	23048260	1795	1795	1795	1795	0
543	20240913	121400	23048260	1795	1795	1795	1795	0
544	20240913	121300	23048260	1795	1795	1795	1795	0
545	20240913	121200	23048260	1795	1795	1795	1795	0
546	20240913	121100	23048260	1795	1794	1795	1794	2
547	20240913	121000	23044671	1780	1794	1795	1780	1011
548	20240913	120900	21229951	1795	1795	1795	1795	0
549	20240913	120800	21229951	1795	1795	1795	1795	0
550	20240913	120700	21229951	1795	1795	1795	1795	0
551	20240913	120600	21229951	1795	1795	1795	1795	0
552	20240913	120500	21229951	1795	1795	1795	1795	0
553	20240913	120400	21229951	1795	1795	1795	1795	0
554	20240913	120300	21229951	1795	1795	1795	1795	0
555	20240913	120200	21229951	1795	1795	1795	1795	17
556	20240913	120100	21199436	1778	1778	1778	1778	0
557	20240913	120000	21199436	1778	1778	1778	1778	0
558	20240913	115900	21199436	1778	1778	1778	1778	0
559	20240913	115800	21199436	1778	1778	1778	1778	0
560	20240913	115700	21199436	1778	1778	1778	1778	0
561	20240913	115600	21199436	1778	1784	1784	1778	2
562	20240913	115500	21195874	1786	1786	1786	1786	0
563	20240913	115400	21195874	1786	1788	1788	1786	498
564	20240913	115300	20306179	1786	1786	1786	1786	0
565	20240913	115200	20306179	1786	1805	1805	1786	100
566	20240913	115100	20127513	1787	1787	1787	1787	0
567	20240913	115000	20127513	1787	1787	1787	1787	0
568	20240913	114900	20127513	1787	1787	1787	1787	0
569	20240913	114800	20127513	1787	1799	1799	1787	1211
570	20240913	114700	17951538	1805	1805	1805	1805	0
571	20240913	114600	17951538	1805	1805	1805	1805	2
572	20240913	114500	17947928	1806	1806	1806	1806	0
573	20240913	114400	17947928	1806	1806	1806	1806	0
574	20240913	114300	17947928	1806	1806	1806	1806	1
575	20240913	114200	17946122	1799	1799	1799	1799	0
576	20240913	114100	17946122	1799	1805	1805	1799	31
577	20240913	114000	17890347	1799	1799	1799	1799	0
578	20240913	113900	17890347	1799	1799	1799	1799	26
579	20240913	113800	17843573	1806	1806	1806	1806	1
580	20240913	113700	17841767	1798	1798	1798	1798	0
581	20240913	113600	17841767	1798	1798	1798	1798	0
582	20240913	113500	17841767	1798	1798	1798	1798	0
583	20240913	113400	17841767	1798	1798	1798	1798	0
584	20240913	113300	17841767	1798	1798	1798	1798	0
585	20240913	113200	17841767	1798	1798	1798	1798	0
586	20240913	113100	17841767	1798	1798	1798	1798	0
587	20240913	113000	17841767	1798	1798	1798	1798	0
588	20240913	112900	17841767	1798	1798	1798	1798	0
589	20240913	112800	17841767	1798	1806	1806	1798	2
590	20240913	112700	17838163	1807	1807	1807	1807	0
591	20240913	112600	17838163	1807	1807	1807	1807	0
592	20240913	112500	17838163	1807	1807	1807	1807	0
593	20240913	112400	17838163	1807	1807	1807	1807	0
594	20240913	112300	17838163	1807	1807	1807	1807	0
595	20240913	112200	17838163	1807	1807	1807	1807	0
596	20240913	112100	17838163	1807	1807	1807	1807	0
597	20240913	112000	17838163	1807	1807	1807	1807	0
598	20240913	111900	17838163	1807	1807	1807	1807	0
599	20240913	111800	17838163	1807	1807	1807	1807	0
600	20240913	111700	17838163	1807	1807	1807	1807	0
601	20240913	111600	17838163	1807	1807	1807	1807	2
602	20240913	111500	17834549	1808	1808	1808	1808	0
603	20240913	111400	17834549	1808	1808	1808	1808	0
604	20240913	111300	17834549	1808	1808	1808	1808	0
605	20240913	111200	17834549	1808	1808	1808	1808	0
606	20240913	111100	17834549	1808	1808	1808	1808	0
607	20240913	111000	17834549	1808	1808	1808	1808	0
608	20240913	110900	17834549	1808	1808	1808	1808	0
609	20240913	110800	17834549	1808	1808	1808	1808	0
610	20240913	110700	17834549	1808	1808	1808	1808	0
611	20240913	110600	17834549	1808	1808	1808	1808	95
612	20240913	110500	17662789	1807	1807	1807	1807	0
613	20240913	110400	17662789	1807	1807	1807	1807	0
614	20240913	110300	17662789	1807	1807	1807	1807	0
615	20240913	110200	17662789	1807	1807	1807	1807	0
616	20240913	110100	17662789	1807	1807	1807	1807	0
617	20240913	110000	17662789	1807	1807	1807	1807	0
618	20240913	105900	17662789	1807	1808	1808	1807	278
619	20240913	105800	17160167	1807	1807	1807	1807	0
620	20240913	105700	17160167	1807	1807	1807	1807	20
621	20240913	105600	17124027	1808	1808	1808	1808	0
622	20240913	105500	17124027	1808	1808	1808	1808	0
623	20240913	105400	17124027	1808	1808	1808	1808	0
624	20240913	105300	17124027	1808	1808	1808	1808	1
625	20240913	105200	17122219	1808	1808	1808	1808	0
626	20240913	105100	17122219	1808	1808	1808	1808	0
627	20240913	105000	17122219	1808	1808	1808	1808	0
628	20240913	104900	17122219	1808	1808	1808	1808	1
629	20240913	104800	17120411	1804	1804	1804	1804	10
630	20240913	104700	17102371	1808	1808	1808	1808	1
631	20240913	104600	17100563	1804	1804	1804	1804	0
632	20240913	104500	17100563	1804	1804	1804	1804	0
633	20240913	104400	17100563	1804	1804	1804	1804	0
634	20240913	104300	17100563	1804	1804	1804	1804	0
635	20240913	104200	17100563	1804	1804	1804	1804	0
636	20240913	104100	17100563	1804	1804	1804	1804	0
637	20240913	104000	17100563	1804	1804	1804	1804	0
638	20240913	103900	17100563	1804	1804	1804	1804	0
639	20240913	103800	17100563	1804	1804	1804	1804	0
640	20240913	103700	17100563	1804	1804	1804	1804	0
641	20240913	103600	17100563	1804	1804	1804	1804	0
642	20240913	103500	17100563	1804	1804	1804	1804	0
643	20240913	103400	17100563	1804	1803	1804	1803	2001
644	20240913	103300	13490760	1797	1797	1797	1797	0
645	20240913	103200	13490760	1797	1797	1797	1797	0
646	20240913	103100	13490760	1797	1797	1797	1797	0
647	20240913	103000	13490760	1797	1797	1797	1797	0
648	20240913	102900	13490760	1797	1797	1797	1797	0
649	20240913	102800	13490760	1797	1797	1797	1797	0
650	20240913	102700	13490760	1797	1797	1797	1797	0
651	20240913	102600	13490760	1797	1797	1797	1797	0
652	20240913	102500	13490760	1797	1797	1797	1797	0
653	20240913	102400	13490760	1797	1797	1797	1797	0
654	20240913	102300	13490760	1797	1797	1797	1797	0
655	20240913	102200	13490760	1797	1797	1797	1797	118
656	20240913	102100	13278714	1797	1797	1797	1797	1
657	20240913	102000	13276917	1797	1797	1797	1797	0
658	20240913	101900	13276917	1797	1797	1797	1797	10
659	20240913	101800	13258947	1797	1797	1797	1797	0
660	20240913	101700	13258947	1797	1797	1797	1797	0
661	20240913	101600	13258947	1797	1797	1797	1797	0
662	20240913	101500	13258947	1797	1797	1797	1797	0
663	20240913	101400	13258947	1797	1797	1797	1797	0
664	20240913	101300	13258947	1797	1797	1797	1797	0
665	20240913	101200	13258947	1797	1797	1797	1797	0
666	20240913	101100	13258947	1797	1797	1797	1797	0
667	20240913	101000	13258947	1797	1797	1797	1797	0
668	20240913	100900	13258947	1797	1797	1797	1797	0
669	20240913	100800	13258947	1797	1797	1797	1797	0
670	20240913	100700	13258947	1797	1797	1797	1797	0
671	20240913	100600	13258947	1797	1797	1797	1797	1
672	20240913	100500	13257150	1797	1797	1797	1797	0
673	20240913	100400	13257150	1797	1797	1797	1797	0
674	20240913	100300	13257150	1797	1797	1797	1797	1
675	20240913	100200	13255353	1790	1790	1790	1790	0
676	20240913	100100	13255353	1790	1790	1790	1790	0
677	20240913	100000	13255353	1790	1796	1796	1790	479
678	20240913	095900	12397937	1790	1790	1790	1790	0
679	20240913	095800	12397937	1790	1790	1790	1790	0
680	20240913	095700	12397937	1790	1790	1790	1790	0
681	20240913	095600	12397937	1790	1790	1790	1790	0
682	20240913	095500	12397937	1790	1790	1790	1790	0
683	20240913	095400	12397937	1790	1790	1790	1790	0
684	20240913	095300	12397937	1790	1790	1790	1790	0
685	20240913	095200	12397937	1790	1796	1796	1790	2
686	20240913	095100	12394351	1797	1797	1797	1797	0
687	20240913	095000	12394351	1797	1797	1797	1797	0
688	20240913	094900	12394351	1797	1797	1797	1797	0
689	20240913	094800	12394351	1797	1797	1797	1797	24
690	20240913	094700	12351223	1797	1797	1797	1797	0
691	20240913	094600	12351223	1797	1797	1797	1797	0
692	20240913	094500	12351223	1797	1797	1797	1797	0
693	20240913	094400	12351223	1797	1797	1797	1797	0
694	20240913	094300	12351223	1797	1797	1797	1797	0
695	20240913	094200	12351223	1797	1797	1797	1797	1
696	20240913	094100	12349426	1784	1800	1800	1784	406
697	20240913	094000	11624106	1799	1799	1799	1799	16
698	20240913	093900	11595322	1799	1799	1799	1799	2
699	20240913	093800	11591724	1799	1799	1799	1799	10
700	20240913	093700	11573734	1799	1799	1799	1799	0
701	20240913	093600	11573734	1799	1798	1799	1798	300
702	20240913	093500	11034082	1798	1798	1798	1798	0
703	20240913	093400	11034082	1798	1798	1798	1798	1
704	20240913	093300	11032284	1776	1776	1776	1776	0
705	20240913	093200	11032284	1776	1776	1776	1776	0
706	20240913	093100	11032284	1776	1776	1776	1776	0
707	20240913	093000	11032284	1776	1776	1776	1776	0
708	20240913	092900	11032284	1776	1776	1776	1776	0
709	20240913	092800	11032284	1776	1776	1776	1776	0
710	20240913	092700	11032284	1776	1776	1776	1776	0
711	20240913	092600	11032284	1776	1780	1780	1776	3031
712	20240913	092500	5646693	1776	1790	1790	1776	2
713	20240913	092400	5643127	1793	1793	1793	1793	48
714	20240913	092300	5557063	1793	1793	1793	1793	215
715	20240913	092200	5171568	1793	1793	1793	1793	0
716	20240913	092100	5171568	1793	1793	1793	1793	35
717	20240913	092000	5108813	1793	1793	1793	1793	1
718	20240913	091900	5107020	1794	1794	1794	1794	509
719	20240913	091800	4193874	1794	1794	1794	1794	38
720	20240913	091700	4125702	1794	1794	1794	1794	966
721	20240913	091600	2392698	1794	1800	1800	1794	11
722	20240913	091500	2372904	1800	1800	1800	1800	0
723	20240913	091400	2372904	1800	1803	1803	1800	20
724	20240913	091300	2336874	1803	1803	1803	1803	24
725	20240913	091200	2293602	1804	1804	1804	1804	0
726	20240913	091100	2293602	1804	1804	1804	1804	0
727	20240913	091000	2293602	1804	1804	1804	1804	10
728	20240913	090900	2275562	1804	1804	1804	1804	0
729	20240913	090800	2275562	1804	1804	1804	1804	0
730	20240913	090700	2275562	1804	1804	1804	1804	20
731	20240913	090600	2239482	1804	1804	1804	1804	16
732	20240913	090500	2210618	1805	1805	1805	1805	0
733	20240913	090400	2210618	1805	1805	1805	1805	0
734	20240913	090300	2210618	1805	1805	1805	1805	0
735	20240913	090200	2210618	1805	1804	1805	1804	138
736	20240913	090100	1961543	1802	1805	1805	1802	870
737	20240913	090000	391685	1805	1805	1805	1805	217