KissMeData/080000/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195000	50691909	1868	1868	1868	1868	1102
3	20240913	194900	50691909	1868	1868	1868	1868	0
4	20240913	194800	50691909	1868	1868	1868	1868	0
5	20240913	194700	50691909	1868	1868	1868	1868	0
6	20240913	194600	50691909	1868	1868	1868	1868	0
7	20240913	194500	50691909	1868	1868	1868	1868	0
8	20240913	194400	50691909	1868	1868	1868	1868	0
9	20240913	194300	50691909	1868	1868	1868	1868	0
10	20240913	194200	50691909	1868	1868	1868	1868	0
11	20240913	194100	50691909	1868	1868	1868	1868	0
12	20240913	194000	50691909	1868	1868	1868	1868	0
13	20240913	193900	50691909	1868	1868	1868	1868	0
14	20240913	193800	50691909	1868	1868	1868	1868	0
15	20240913	193700	50691909	1868	1868	1868	1868	0
16	20240913	193600	50691909	1868	1868	1868	1868	0
17	20240913	193500	50691909	1868	1868	1868	1868	0
18	20240913	193400	50691909	1868	1868	1868	1868	0
19	20240913	193300	50691909	1868	1868	1868	1868	0
20	20240913	193200	50691909	1868	1868	1868	1868	0
21	20240913	193100	50691909	1868	1868	1868	1868	0
22	20240913	193000	50691909	1868	1868	1868	1868	0
23	20240913	192900	50691909	1868	1868	1868	1868	0
24	20240913	192800	50691909	1868	1868	1868	1868	0
25	20240913	192700	50691909	1868	1868	1868	1868	0
26	20240913	192600	50691909	1868	1868	1868	1868	0
27	20240913	192500	50691909	1868	1868	1868	1868	0
28	20240913	192400	50691909	1868	1868	1868	1868	0
29	20240913	192300	50691909	1868	1868	1868	1868	0
30	20240913	192200	50691909	1868	1868	1868	1868	0
31	20240913	192100	50691909	1868	1868	1868	1868	0
32	20240913	192000	50691909	1868	1868	1868	1868	1102
33	20240913	191900	50691909	1868	1868	1868	1868	0
34	20240913	191800	50691909	1868	1868	1868	1868	0
35	20240913	191700	50691909	1868	1868	1868	1868	0
36	20240913	191600	50691909	1868	1868	1868	1868	0
37	20240913	191500	50691909	1868	1868	1868	1868	0
38	20240913	191400	50691909	1868	1868	1868	1868	0
39	20240913	191300	50691909	1868	1868	1868	1868	0
40	20240913	191200	50691909	1868	1868	1868	1868	0
41	20240913	191100	50691909	1868	1868	1868	1868	0
42	20240913	191000	50691909	1868	1868	1868	1868	0
43	20240913	190900	50691909	1868	1868	1868	1868	0
44	20240913	190800	50691909	1868	1868	1868	1868	0
45	20240913	190700	50691909	1868	1868	1868	1868	0
46	20240913	190600	50691909	1868	1868	1868	1868	0
47	20240913	190500	50691909	1868	1868	1868	1868	0
48	20240913	190400	50691909	1868	1868	1868	1868	0
49	20240913	190300	50691909	1868	1868	1868	1868	0
50	20240913	190200	50691909	1868	1868	1868	1868	0
51	20240913	190100	50691909	1868	1868	1868	1868	0
52	20240913	190000	50691909	1868	1868	1868	1868	0
53	20240913	185900	50691909	1868	1868	1868	1868	0
54	20240913	185800	50691909	1868	1868	1868	1868	0
55	20240913	185700	50691909	1868	1868	1868	1868	0
56	20240913	185600	50691909	1868	1868	1868	1868	0
57	20240913	185500	50691909	1868	1868	1868	1868	0
58	20240913	185400	50691909	1868	1868	1868	1868	0
59	20240913	185300	50691909	1868	1868	1868	1868	0
60	20240913	185200	50691909	1868	1868	1868	1868	0
61	20240913	185100	50691909	1868	1868	1868	1868	0
62	20240913	185000	50691909	1868	1868	1868	1868	1102
63	20240913	184900	50691909	1868	1868	1868	1868	0
64	20240913	184800	50691909	1868	1868	1868	1868	0
65	20240913	184700	50691909	1868	1868	1868	1868	0
66	20240913	184600	50691909	1868	1868	1868	1868	0
67	20240913	184500	50691909	1868	1868	1868	1868	0
68	20240913	184400	50691909	1868	1868	1868	1868	0
69	20240913	184300	50691909	1868	1868	1868	1868	0
70	20240913	184200	50691909	1868	1868	1868	1868	0
71	20240913	184100	50691909	1868	1868	1868	1868	0
72	20240913	184000	50691909	1868	1868	1868	1868	0
73	20240913	183900	50691909	1868	1868	1868	1868	0
74	20240913	183800	50691909	1868	1868	1868	1868	0
75	20240913	183700	50691909	1868	1868	1868	1868	0
76	20240913	183600	50691909	1868	1868	1868	1868	0
77	20240913	183500	50691909	1868	1868	1868	1868	0
78	20240913	183400	50691909	1868	1868	1868	1868	0
79	20240913	183300	50691909	1868	1868	1868	1868	0
80	20240913	183200	50691909	1868	1868	1868	1868	0
81	20240913	183100	50691909	1868	1868	1868	1868	0
82	20240913	183000	50691909	1868	1868	1868	1868	0
83	20240913	182900	50691909	1868	1868	1868	1868	0
84	20240913	182800	50691909	1868	1868	1868	1868	0
85	20240913	182700	50691909	1868	1868	1868	1868	0
86	20240913	182600	50691909	1868	1868	1868	1868	0
87	20240913	182500	50691909	1868	1868	1868	1868	0
88	20240913	182400	50691909	1868	1868	1868	1868	0
89	20240913	182300	50691909	1868	1868	1868	1868	0
90	20240913	182200	50691909	1868	1868	1868	1868	0
91	20240913	182100	50691909	1868	1868	1868	1868	0
92	20240913	182000	50691909	1868	1868	1868	1868	1102
93	20240913	181900	50691909	1868	1868	1868	1868	0
94	20240913	181800	50691909	1868	1868	1868	1868	0
95	20240913	181700	50691909	1868	1868	1868	1868	0
96	20240913	181600	50691909	1868	1868	1868	1868	0
97	20240913	181500	50691909	1868	1868	1868	1868	0
98	20240913	181400	50691909	1868	1868	1868	1868	0
99	20240913	181300	50691909	1868	1868	1868	1868	0
100	20240913	181200	50691909	1868	1868	1868	1868	0
101	20240913	181100	50691909	1868	1868	1868	1868	0
102	20240913	181000	50691909	1868	1868	1868	1868	0
103	20240913	180900	50691909	1868	1868	1868	1868	0
104	20240913	180800	50691909	1868	1868	1868	1868	0
105	20240913	180700	50691909	1868	1868	1868	1868	0
106	20240913	180600	50691909	1868	1868	1868	1868	0
107	20240913	180500	50691909	1868	1868	1868	1868	0
108	20240913	180400	50691909	1868	1868	1868	1868	0
109	20240913	180300	50691909	1868	1868	1868	1868	0
110	20240913	180200	50691909	1868	1868	1868	1868	0
111	20240913	180100	50691909	1868	1868	1868	1868	0
112	20240913	180000	50691909	1868	1868	1868	1868	0
113	20240913	175900	50691909	1868	1868	1868	1868	0
114	20240913	175800	50691909	1868	1868	1868	1868	0
115	20240913	175700	50691909	1868	1868	1868	1868	0
116	20240913	175600	50691909	1868	1868	1868	1868	0
117	20240913	175500	50691909	1868	1868	1868	1868	0
118	20240913	175400	50691909	1868	1868	1868	1868	0
119	20240913	175300	50691909	1868	1868	1868	1868	0
120	20240913	175200	50691909	1868	1868	1868	1868	0
121	20240913	175100	50691909	1868	1868	1868	1868	0
122	20240913	175000	50691909	1868	1868	1868	1868	1102
123	20240913	174900	50691909	1868	1868	1868	1868	0
124	20240913	174800	50691909	1868	1868	1868	1868	0
125	20240913	174700	50691909	1868	1868	1868	1868	0
126	20240913	174600	50691909	1868	1868	1868	1868	0
127	20240913	174500	50691909	1868	1868	1868	1868	0
128	20240913	174400	50691909	1868	1868	1868	1868	0
129	20240913	174300	50691909	1868	1868	1868	1868	0
130	20240913	174200	50691909	1868	1868	1868	1868	0
131	20240913	174100	50691909	1868	1868	1868	1868	0
132	20240913	174000	50691909	1868	1868	1868	1868	0
133	20240913	173900	50691909	1868	1868	1868	1868	0
134	20240913	173800	50691909	1868	1868	1868	1868	0
135	20240913	173700	50691909	1868	1868	1868	1868	0
136	20240913	173600	50691909	1868	1868	1868	1868	0
137	20240913	173500	50691909	1868	1868	1868	1868	0
138	20240913	173400	50691909	1868	1868	1868	1868	0
139	20240913	173300	50691909	1868	1868	1868	1868	0
140	20240913	173200	50691909	1868	1868	1868	1868	0
141	20240913	173100	50691909	1868	1868	1868	1868	0
142	20240913	173000	50691909	1868	1868	1868	1868	0
143	20240913	172900	50691909	1868	1868	1868	1868	0
144	20240913	172800	50691909	1868	1868	1868	1868	0
145	20240913	172700	50691909	1868	1868	1868	1868	0
146	20240913	172600	50691909	1868	1868	1868	1868	0
147	20240913	172500	50691909	1868	1868	1868	1868	0
148	20240913	172400	50691909	1868	1868	1868	1868	0
149	20240913	172300	50691909	1868	1868	1868	1868	0
150	20240913	172200	50691909	1868	1868	1868	1868	0
151	20240913	172100	50691909	1868	1868	1868	1868	0
152	20240913	172000	50691909	1868	1868	1868	1868	1102
153	20240913	171900	50691909	1868	1868	1868	1868	0
154	20240913	171800	50691909	1868	1868	1868	1868	0
155	20240913	171700	50691909	1868	1868	1868	1868	0
156	20240913	171600	50691909	1868	1868	1868	1868	0
157	20240913	171500	50691909	1868	1868	1868	1868	0
158	20240913	171400	50691909	1868	1868	1868	1868	0
159	20240913	171300	50691909	1868	1868	1868	1868	0
160	20240913	171200	50691909	1868	1868	1868	1868	0
161	20240913	171100	50691909	1868	1868	1868	1868	0
162	20240913	171000	50691909	1868	1868	1868	1868	0
163	20240913	170900	50691909	1868	1868	1868	1868	0
164	20240913	170800	50691909	1868	1868	1868	1868	0
165	20240913	170700	50691909	1868	1868	1868	1868	0
166	20240913	170600	50691909	1868	1868	1868	1868	0
167	20240913	170500	50691909	1868	1868	1868	1868	0
168	20240913	170400	50691909	1868	1868	1868	1868	0
169	20240913	170300	50691909	1868	1868	1868	1868	0
170	20240913	170200	50691909	1868	1868	1868	1868	0
171	20240913	170100	50691909	1868	1868	1868	1868	0
172	20240913	170000	50691909	1868	1868	1868	1868	0
173	20240913	165900	50691909	1868	1868	1868	1868	0
174	20240913	165800	50691909	1868	1868	1868	1868	0
175	20240913	165700	50691909	1868	1868	1868	1868	0
176	20240913	165600	50691909	1868	1868	1868	1868	0
177	20240913	165500	50691909	1868	1868	1868	1868	0
178	20240913	165400	50691909	1868	1868	1868	1868	0
179	20240913	165300	50691909	1868	1868	1868	1868	0
180	20240913	165200	50691909	1868	1868	1868	1868	0
181	20240913	165100	50691909	1868	1868	1868	1868	0
182	20240913	165000	50691909	1868	1868	1868	1868	1102
183	20240913	164900	50691909	1868	1868	1868	1868	0
184	20240913	164800	50691909	1868	1868	1868	1868	0
185	20240913	164700	50691909	1868	1868	1868	1868	0
186	20240913	164600	50691909	1868	1868	1868	1868	0
187	20240913	164500	50691909	1868	1868	1868	1868	0
188	20240913	164400	50691909	1868	1868	1868	1868	0
189	20240913	164300	50691909	1868	1868	1868	1868	0
190	20240913	164200	50691909	1868	1868	1868	1868	0
191	20240913	164100	50691909	1868	1868	1868	1868	0
192	20240913	164000	50691909	1868	1868	1868	1868	0
193	20240913	163900	50691909	1868	1868	1868	1868	0
194	20240913	163800	50691909	1868	1868	1868	1868	0
195	20240913	163700	50691909	1868	1868	1868	1868	0
196	20240913	163600	50691909	1868	1868	1868	1868	0
197	20240913	163500	50691909	1868	1868	1868	1868	0
198	20240913	163400	50691909	1868	1868	1868	1868	0
199	20240913	163300	50691909	1868	1868	1868	1868	0
200	20240913	163200	50691909	1868	1868	1868	1868	0
201	20240913	163100	50691909	1868	1868	1868	1868	0
202	20240913	163000	50691909	1868	1868	1868	1868	0
203	20240913	162900	50691909	1868	1868	1868	1868	0
204	20240913	162800	50691909	1868	1868	1868	1868	0
205	20240913	162700	50691909	1868	1868	1868	1868	0
206	20240913	162600	50691909	1868	1868	1868	1868	0
207	20240913	162500	50691909	1868	1868	1868	1868	0
208	20240913	162400	50691909	1868	1868	1868	1868	0
209	20240913	162300	50691909	1868	1868	1868	1868	0
210	20240913	162200	50691909	1868	1868	1868	1868	0
211	20240913	162100	50691909	1868	1868	1868	1868	0
212	20240913	162000	50691909	1868	1868	1868	1868	1102
213	20240913	161900	50691909	1868	1868	1868	1868	0
214	20240913	161800	50691909	1868	1868	1868	1868	0
215	20240913	161700	50691909	1868	1868	1868	1868	0
216	20240913	161600	50691909	1868	1868	1868	1868	0
217	20240913	161500	50691909	1868	1868	1868	1868	0
218	20240913	161400	50691909	1868	1868	1868	1868	0
219	20240913	161300	50691909	1868	1868	1868	1868	0
220	20240913	161200	50691909	1868	1868	1868	1868	0
221	20240913	161100	50691909	1868	1868	1868	1868	0
222	20240913	161000	50691909	1868	1868	1868	1868	0
223	20240913	160900	50691909	1868	1868	1868	1868	0
224	20240913	160800	50691909	1868	1868	1868	1868	0
225	20240913	160700	50691909	1868	1868	1868	1868	0
226	20240913	160600	50691909	1868	1868	1868	1868	0
227	20240913	160500	50691909	1868	1868	1868	1868	0
228	20240913	160400	50691909	1868	1868	1868	1868	0
229	20240913	160300	50691909	1868	1868	1868	1868	0
230	20240913	160200	50691909	1868	1868	1868	1868	0
231	20240913	160100	50691909	1868	1868	1868	1868	0
232	20240913	160000	50691909	1868	1868	1868	1868	0
233	20240913	155900	50691909	1868	1868	1868	1868	0
234	20240913	155800	50691909	1868	1868	1868	1868	0
235	20240913	155700	50691909	1868	1868	1868	1868	0
236	20240913	155600	50691909	1868	1868	1868	1868	0
237	20240913	155500	50691909	1868	1868	1868	1868	0
238	20240913	155400	50691909	1868	1868	1868	1868	0
239	20240913	155300	50691909	1868	1868	1868	1868	0
240	20240913	155200	50691909	1868	1868	1868	1868	0
241	20240913	155100	50691909	1868	1868	1868	1868	0
242	20240913	155000	50691909	1868	1868	1868	1868	1102
243	20240913	154900	50691909	1868	1868	1868	1868	0
244	20240913	154800	50691909	1868	1868	1868	1868	0
245	20240913	154700	50691909	1868	1868	1868	1868	0
246	20240913	154600	50691909	1868	1868	1868	1868	0
247	20240913	154500	50691909	1868	1868	1868	1868	0
248	20240913	154400	50691909	1868	1868	1868	1868	0
249	20240913	154300	50691909	1868	1868	1868	1868	0
250	20240913	154200	50691909	1868	1868	1868	1868	0
251	20240913	154100	50691909	1868	1868	1868	1868	0
252	20240913	154000	50691909	1868	1868	1868	1868	0
253	20240913	153900	50691909	1868	1868	1868	1868	0
254	20240913	153800	50691909	1868	1868	1868	1868	0
255	20240913	153700	50691909	1868	1868	1868	1868	0
256	20240913	153600	50691909	1868	1868	1868	1868	0
257	20240913	153500	50691909	1868	1868	1868	1868	0
258	20240913	153400	50691909	1868	1868	1868	1868	0
259	20240913	153300	50691909	1868	1868	1868	1868	0
260	20240913	153200	50691909	1868	1868	1868	1868	0
261	20240913	153100	50691909	1868	1868	1868	1868	0
262	20240913	153000	50691909	1868	1868	1868	1868	1102
263	20240913	152900	48633373	1863	1863	1863	1863	0
264	20240913	152800	48633373	1863	1863	1863	1863	0
265	20240913	152700	48633373	1863	1863	1863	1863	0
266	20240913	152600	48633373	1863	1863	1863	1863	0
267	20240913	152500	48633373	1863	1863	1863	1863	0
268	20240913	152400	48633373	1863	1863	1863	1863	0
269	20240913	152300	48633373	1863	1863	1863	1863	0
270	20240913	152200	48633373	1863	1863	1863	1863	0
271	20240913	152100	48633373	1863	1863	1863	1863	0
272	20240913	152000	48633373	1863	1863	1863	1863	0
273	20240913	151900	48633373	1863	1863	1863	1863	175
274	20240913	151800	48307348	1863	1863	1863	1863	0
275	20240913	151700	48307348	1863	1863	1863	1863	100
276	20240913	151600	48121048	1863	1863	1863	1863	100
277	20240913	151500	47934748	1864	1864	1864	1864	295
278	20240913	151400	47384868	1864	1864	1864	1864	0
279	20240913	151300	47384868	1864	1864	1864	1864	0
280	20240913	151200	47384868	1864	1864	1864	1864	0
281	20240913	151100	47384868	1864	1864	1864	1864	0
282	20240913	151000	47384868	1864	1864	1864	1864	0
283	20240913	150900	47384868	1864	1864	1864	1864	0
284	20240913	150800	47384868	1864	1864	1864	1864	0
285	20240913	150700	47384868	1864	1864	1864	1864	0
286	20240913	150600	47384868	1864	1863	1864	1862	740
287	20240913	150500	46006514	1864	1864	1864	1864	0
288	20240913	150400	46006514	1864	1864	1864	1864	0
289	20240913	150300	46006514	1864	1864	1864	1864	0
290	20240913	150200	46006514	1864	1864	1864	1864	190
291	20240913	150100	45652354	1865	1865	1865	1865	105
292	20240913	150000	45456529	1866	1866	1866	1866	0
293	20240913	145900	45456529	1866	1867	1867	1866	58
294	20240913	145800	45348295	1867	1867	1867	1867	105
295	20240913	145700	45152260	1867	1867	1867	1867	47
296	20240913	145600	45064511	1866	1866	1866	1866	11
297	20240913	145500	45043985	1867	1867	1867	1867	0
298	20240913	145400	45043985	1867	1867	1867	1867	0
299	20240913	145300	45043985	1867	1867	1867	1867	0
300	20240913	145200	45043985	1867	1867	1867	1867	0
301	20240913	145100	45043985	1867	1867	1867	1867	1
302	20240913	145000	45042118	1867	1868	1868	1867	178
303	20240913	144900	44709783	1867	1867	1867	1867	0
304	20240913	144800	44709783	1867	1867	1867	1867	0
305	20240913	144700	44709783	1867	1867	1867	1867	0
306	20240913	144600	44709783	1867	1868	1868	1867	449
307	20240913	144500	43871445	1868	1868	1868	1868	1
308	20240913	144400	43869577	1868	1868	1868	1868	51
309	20240913	144300	43774309	1868	1868	1868	1868	0
310	20240913	144200	43774309	1868	1868	1868	1868	0
311	20240913	144100	43774309	1868	1868	1868	1868	47
312	20240913	144000	43686513	1868	1868	1868	1868	119
313	20240913	143900	43464221	1869	1869	1869	1869	0
314	20240913	143800	43464221	1869	1869	1869	1869	0
315	20240913	143700	43464221	1869	1869	1869	1869	0
316	20240913	143600	43464221	1869	1868	1869	1868	179
317	20240913	143500	43129848	1869	1869	1869	1869	71
318	20240913	143400	42997149	1870	1870	1870	1870	0
319	20240913	143300	42997149	1870	1870	1870	1870	0
320	20240913	143200	42997149	1870	1870	1870	1870	0
321	20240913	143100	42997149	1870	1870	1870	1870	0
322	20240913	143000	42997149	1870	1870	1870	1870	1
323	20240913	142900	42995279	1870	1870	1870	1870	0
324	20240913	142800	42995279	1870	1870	1870	1870	0
325	20240913	142700	42995279	1870	1869	1870	1869	105
326	20240913	142600	42799029	1870	1870	1870	1870	0
327	20240913	142500	42799029	1870	1870	1870	1870	0
328	20240913	142400	42799029	1870	1870	1870	1870	0
329	20240913	142300	42799029	1870	1870	1870	1870	0
330	20240913	142200	42799029	1870	1870	1870	1870	0
331	20240913	142100	42799029	1870	1870	1870	1870	0
332	20240913	142000	42799029	1870	1870	1870	1870	0
333	20240913	141900	42799029	1870	1870	1870	1870	0
334	20240913	141800	42799029	1870	1870	1870	1870	0
335	20240913	141700	42799029	1870	1870	1870	1870	0
336	20240913	141600	42799029	1870	1870	1870	1870	0
337	20240913	141500	42799029	1870	1870	1870	1870	0
338	20240913	141400	42799029	1870	1870	1870	1870	0
339	20240913	141300	42799029	1870	1870	1870	1870	0
340	20240913	141200	42799029	1870	1870	1870	1870	0
341	20240913	141100	42799029	1870	1870	1870	1870	0
342	20240913	141000	42799029	1870	1870	1870	1870	0
343	20240913	140900	42799029	1870	1870	1870	1870	0
344	20240913	140800	42799029	1870	1870	1870	1870	0
345	20240913	140700	42799029	1870	1870	1870	1870	0
346	20240913	140600	42799029	1870	1870	1870	1870	0
347	20240913	140500	42799029	1870	1870	1870	1870	0
348	20240913	140400	42799029	1870	1870	1870	1870	1
349	20240913	140300	42797159	1868	1868	1868	1868	0
350	20240913	140200	42797159	1868	1868	1868	1868	1
351	20240913	140100	42795291	1870	1870	1870	1870	0
352	20240913	140000	42795291	1870	1870	1870	1870	0
353	20240913	135900	42795291	1870	1870	1870	1870	0
354	20240913	135800	42795291	1870	1870	1870	1870	0
355	20240913	135700	42795291	1870	1870	1870	1870	11
356	20240913	135600	42774721	1870	1870	1870	1870	0
357	20240913	135500	42774721	1870	1870	1870	1870	0
358	20240913	135400	42774721	1870	1870	1870	1870	0
359	20240913	135300	42774721	1870	1870	1870	1870	0
360	20240913	135200	42774721	1870	1870	1870	1870	0
361	20240913	135100	42774721	1870	1870	1870	1870	0
362	20240913	135000	42774721	1870	1870	1870	1870	0
363	20240913	134900	42774721	1870	1870	1870	1870	0
364	20240913	134800	42774721	1870	1870	1870	1870	0
365	20240913	134700	42774721	1870	1870	1870	1870	0
366	20240913	134600	42774721	1870	1870	1870	1870	0
367	20240913	134500	42774721	1870	1870	1870	1870	0
368	20240913	134400	42774721	1870	1870	1870	1870	0
369	20240913	134300	42774721	1870	1870	1870	1870	0
370	20240913	134200	42774721	1870	1870	1870	1870	0
371	20240913	134100	42774721	1870	1870	1870	1870	0
372	20240913	134000	42774721	1870	1870	1870	1870	0
373	20240913	133900	42774721	1870	1870	1870	1870	0
374	20240913	133800	42774721	1870	1870	1870	1870	47
375	20240913	133700	42686831	1870	1870	1870	1870	0
376	20240913	133600	42686831	1870	1870	1870	1870	0
377	20240913	133500	42686831	1870	1870	1870	1870	0
378	20240913	133400	42686831	1870	1870	1870	1870	0
379	20240913	133300	42686831	1870	1870	1870	1870	0
380	20240913	133200	42686831	1870	1870	1870	1870	0
381	20240913	133100	42686831	1870	1870	1870	1870	0
382	20240913	133000	42686831	1870	1870	1870	1870	1
383	20240913	132900	42684961	1870	1869	1870	1869	360
384	20240913	132800	42011894	1869	1869	1869	1869	0
385	20240913	132700	42011894	1869	1869	1869	1869	1
386	20240913	132600	42010025	1869	1869	1869	1869	0
387	20240913	132500	42010025	1869	1869	1869	1869	0
388	20240913	132400	42010025	1869	1869	1869	1869	0
389	20240913	132300	42010025	1869	1869	1869	1869	0
390	20240913	132200	42010025	1869	1869	1869	1869	0
391	20240913	132100	42010025	1869	1869	1869	1869	0
392	20240913	132000	42010025	1869	1869	1869	1869	0
393	20240913	131900	42010025	1869	1869	1869	1869	0
394	20240913	131800	42010025	1869	1869	1869	1869	25
395	20240913	131700	41963300	1867	1867	1867	1867	0
396	20240913	131600	41963300	1867	1867	1867	1867	469
397	20240913	131500	41087677	1867	1867	1867	1867	0
398	20240913	131400	41087677	1867	1867	1867	1867	0
399	20240913	131300	41087677	1867	1867	1867	1867	0
400	20240913	131200	41087677	1867	1867	1867	1867	0
401	20240913	131100	41087677	1867	1867	1867	1867	0
402	20240913	131000	41087677	1867	1867	1867	1867	0
403	20240913	130900	41087677	1867	1867	1867	1867	0
404	20240913	130800	41087677	1867	1867	1867	1867	0
405	20240913	130700	41087677	1867	1867	1867	1867	0
406	20240913	130600	41087677	1867	1867	1867	1867	0
407	20240913	130500	41087677	1867	1867	1867	1867	0
408	20240913	130400	41087677	1867	1867	1867	1867	1
409	20240913	130300	41085810	1868	1868	1868	1868	11
410	20240913	130200	41065262	1868	1868	1868	1868	0
411	20240913	130100	41065262	1868	1868	1868	1868	0
412	20240913	130000	41065262	1868	1868	1868	1868	15
413	20240913	125900	41037242	1869	1869	1869	1869	0
414	20240913	125800	41037242	1869	1869	1869	1869	0
415	20240913	125700	41037242	1869	1869	1869	1869	0
416	20240913	125600	41037242	1869	1869	1869	1869	0
417	20240913	125500	41037242	1869	1869	1869	1869	0
418	20240913	125400	41037242	1869	1869	1869	1869	0
419	20240913	125300	41037242	1869	1869	1869	1869	0
420	20240913	125200	41037242	1869	1869	1869	1869	0
421	20240913	125100	41037242	1869	1869	1869	1869	0
422	20240913	125000	41037242	1869	1869	1869	1869	0
423	20240913	124900	41037242	1869	1869	1869	1869	0
424	20240913	124800	41037242	1869	1869	1869	1869	0
425	20240913	124700	41037242	1869	1869	1869	1869	0
426	20240913	124600	41037242	1869	1869	1869	1869	0
427	20240913	124500	41037242	1869	1869	1869	1869	1
428	20240913	124400	41035373	1870	1870	1870	1870	0
429	20240913	124300	41035373	1870	1870	1870	1870	0
430	20240913	124200	41035373	1870	1870	1870	1870	0
431	20240913	124100	41035373	1870	1870	1870	1870	0
432	20240913	124000	41035373	1870	1870	1870	1870	0
433	20240913	123900	41035373	1870	1870	1870	1870	1
434	20240913	123800	41033503	1870	1870	1870	1870	0
435	20240913	123700	41033503	1870	1868	1870	1868	137
436	20240913	123600	40777527	1868	1868	1868	1868	5
437	20240913	123500	40768187	1868	1868	1868	1868	1
438	20240913	123400	40766319	1867	1867	1867	1867	0
439	20240913	123300	40766319	1867	1867	1867	1867	0
440	20240913	123200	40766319	1867	1867	1867	1867	0
441	20240913	123100	40766319	1867	1867	1867	1867	0
442	20240913	123000	40766319	1867	1867	1867	1867	0
443	20240913	122900	40766319	1867	1867	1867	1867	359
444	20240913	122800	40096066	1867	1867	1867	1867	414
445	20240913	122700	39323128	1867	1867	1867	1867	0
446	20240913	122600	39323128	1867	1867	1867	1867	0
447	20240913	122500	39323128	1867	1867	1867	1867	0
448	20240913	122400	39323128	1867	1867	1867	1867	0
449	20240913	122300	39323128	1867	1867	1867	1867	0
450	20240913	122200	39323128	1867	1867	1867	1867	0
451	20240913	122100	39323128	1867	1867	1867	1867	0
452	20240913	122000	39323128	1867	1867	1867	1867	0
453	20240913	121900	39323128	1867	1867	1867	1867	0
454	20240913	121800	39323128	1867	1867	1867	1867	0
455	20240913	121700	39323128	1867	1867	1867	1867	0
456	20240913	121600	39323128	1867	1867	1867	1867	0
457	20240913	121500	39323128	1867	1867	1867	1867	0
458	20240913	121400	39323128	1867	1867	1867	1867	0
459	20240913	121300	39323128	1867	1867	1867	1867	0
460	20240913	121200	39323128	1867	1867	1867	1867	0
461	20240913	121100	39323128	1867	1867	1867	1867	0
462	20240913	121000	39323128	1867	1867	1867	1867	0
463	20240913	120900	39323128	1867	1867	1867	1867	0
464	20240913	120800	39323128	1867	1867	1867	1867	1
465	20240913	120700	39321261	1860	1860	1860	1860	12
466	20240913	120600	39298941	1860	1860	1860	1860	0
467	20240913	120500	39298941	1860	1860	1860	1860	8
468	20240913	120400	39284061	1860	1860	1860	1860	0
469	20240913	120300	39284061	1860	1860	1860	1860	1
470	20240913	120200	39282201	1860	1860	1860	1860	2
471	20240913	120100	39278481	1860	1860	1860	1860	106
472	20240913	120000	39081321	1860	1860	1860	1860	0
473	20240913	115900	39081321	1860	1860	1860	1860	0
474	20240913	115800	39081321	1860	1860	1860	1860	227
475	20240913	115700	38659101	1861	1861	1861	1861	244
476	20240913	115600	38205017	1866	1866	1866	1866	0
477	20240913	115500	38205017	1866	1866	1866	1866	0
478	20240913	115400	38205017	1866	1866	1866	1866	0
479	20240913	115300	38205017	1866	1866	1866	1866	0
480	20240913	115200	38205017	1866	1866	1866	1866	0
481	20240913	115100	38205017	1866	1866	1866	1866	0
482	20240913	115000	38205017	1866	1861	1866	1861	4
483	20240913	114900	38197558	1867	1867	1867	1867	0
484	20240913	114800	38197558	1867	1867	1867	1867	0
485	20240913	114700	38197558	1867	1867	1867	1867	0
486	20240913	114600	38197558	1867	1867	1867	1867	0
487	20240913	114500	38197558	1867	1867	1867	1867	0
488	20240913	114400	38197558	1867	1867	1867	1867	0
489	20240913	114300	38197558	1867	1867	1867	1867	0
490	20240913	114200	38197558	1867	1867	1867	1867	0
491	20240913	114100	38197558	1867	1867	1867	1867	0
492	20240913	114000	38197558	1867	1867	1867	1867	0
493	20240913	113900	38197558	1867	1867	1867	1867	0
494	20240913	113800	38197558	1867	1867	1867	1867	0
495	20240913	113700	38197558	1867	1867	1867	1867	0
496	20240913	113600	38197558	1867	1867	1867	1867	0
497	20240913	113500	38197558	1867	1867	1867	1867	0
498	20240913	113400	38197558	1867	1867	1867	1867	0
499	20240913	113300	38197558	1867	1867	1867	1867	0
500	20240913	113200	38197558	1867	1867	1867	1867	0
501	20240913	113100	38197558	1867	1867	1867	1867	0
502	20240913	113000	38197558	1867	1867	1867	1867	0
503	20240913	112900	38197558	1867	1867	1867	1867	0
504	20240913	112800	38197558	1867	1867	1867	1867	0
505	20240913	112700	38197558	1867	1866	1867	1866	29
506	20240913	112600	38143442	1869	1869	1869	1869	0
507	20240913	112500	38143442	1869	1869	1869	1869	2
508	20240913	112400	38139704	1859	1859	1859	1859	552
509	20240913	112300	37113536	1869	1869	1869	1869	0
510	20240913	112200	37113536	1869	1869	1869	1869	0
511	20240913	112100	37113536	1869	1869	1869	1869	0
512	20240913	112000	37113536	1869	1869	1869	1869	0
513	20240913	111900	37113536	1869	1869	1869	1869	0
514	20240913	111800	37113536	1869	1869	1869	1869	0
515	20240913	111700	37113536	1869	1860	1869	1860	1175
516	20240913	111600	34926557	1859	1859	1859	1859	0
517	20240913	111500	34926557	1859	1867	1867	1859	3037
518	20240913	111400	29273264	1867	1867	1867	1867	0
519	20240913	111300	29273264	1867	1867	1867	1867	0
520	20240913	111200	29273264	1867	1867	1867	1867	5
521	20240913	111100	29263929	1867	1867	1867	1867	0
522	20240913	111000	29263929	1867	1867	1867	1867	0
523	20240913	110900	29263929	1867	1867	1867	1867	0
524	20240913	110800	29263929	1867	1867	1867	1867	0
525	20240913	110700	29263929	1867	1867	1867	1867	30
526	20240913	110600	29207919	1867	1867	1867	1867	200
527	20240913	110500	28834519	1870	1870	1870	1870	0
528	20240913	110400	28834519	1870	1870	1870	1870	0
529	20240913	110300	28834519	1870	1870	1870	1870	0
530	20240913	110200	28834519	1870	1870	1870	1870	9
531	20240913	110100	28817689	1870	1870	1870	1870	0
532	20240913	110000	28817689	1870	1870	1870	1870	0
533	20240913	105900	28817689	1870	1870	1870	1870	0
534	20240913	105800	28817689	1870	1867	1870	1867	83
535	20240913	105700	28662719	1867	1867	1867	1867	0
536	20240913	105600	28662719	1867	1867	1867	1867	0
537	20240913	105500	28662719	1867	1867	1867	1867	0
538	20240913	105400	28662719	1867	1867	1867	1867	1
539	20240913	105300	28660852	1872	1872	1872	1872	0
540	20240913	105200	28660852	1872	1872	1872	1872	0
541	20240913	105100	28660852	1872	1872	1872	1872	0
542	20240913	105000	28660852	1872	1872	1872	1872	0
543	20240913	104900	28660852	1872	1872	1872	1872	0
544	20240913	104800	28660852	1872	1872	1872	1872	0
545	20240913	104700	28660852	1872	1872	1872	1872	0
546	20240913	104600	28660852	1872	1872	1872	1872	0
547	20240913	104500	28660852	1872	1872	1872	1872	0
548	20240913	104400	28660852	1872	1872	1872	1872	0
549	20240913	104300	28660852	1872	1872	1872	1872	0
550	20240913	104200	28660852	1872	1872	1872	1872	0
551	20240913	104100	28660852	1872	1872	1872	1872	0
552	20240913	104000	28660852	1872	1872	1872	1872	0
553	20240913	103900	28660852	1872	1872	1872	1872	0
554	20240913	103800	28660852	1872	1872	1872	1872	0
555	20240913	103700	28660852	1872	1872	1872	1872	0
556	20240913	103600	28660852	1872	1872	1872	1872	0
557	20240913	103500	28660852	1872	1871	1872	1871	4
558	20240913	103400	28653367	1871	1871	1871	1871	1
559	20240913	103300	28651496	1871	1871	1871	1871	0
560	20240913	103200	28651496	1871	1871	1871	1871	30
561	20240913	103100	28595366	1871	1871	1871	1871	28
562	20240913	103000	28542978	1871	1871	1871	1871	0
563	20240913	102900	28542978	1871	1871	1871	1871	0
564	20240913	102800	28542978	1871	1871	1871	1871	0
565	20240913	102700	28542978	1871	1871	1871	1871	0
566	20240913	102600	28542978	1871	1871	1871	1871	0
567	20240913	102500	28542978	1871	1871	1871	1871	4
568	20240913	102400	28535494	1871	1871	1871	1871	0
569	20240913	102300	28535494	1871	1871	1871	1871	2
570	20240913	102200	28531752	1872	1872	1872	1872	0
571	20240913	102100	28531752	1872	1872	1872	1872	0
572	20240913	102000	28531752	1872	1872	1872	1872	0
573	20240913	101900	28531752	1872	1872	1872	1872	0
574	20240913	101800	28531752	1872	1872	1872	1872	0
575	20240913	101700	28531752	1872	1872	1872	1872	1
576	20240913	101600	28529880	1872	1872	1872	1872	0
577	20240913	101500	28529880	1872	1872	1872	1872	0
578	20240913	101400	28529880	1872	1872	1872	1872	0
579	20240913	101300	28529880	1872	1872	1872	1872	0
580	20240913	101200	28529880	1872	1872	1872	1872	0
581	20240913	101100	28529880	1872	1872	1872	1872	0
582	20240913	101000	28529880	1872	1872	1872	1872	16
583	20240913	100900	28499928	1872	1872	1872	1872	0
584	20240913	100800	28499928	1872	1872	1872	1872	0
585	20240913	100700	28499928	1872	1872	1872	1872	0
586	20240913	100600	28499928	1872	1872	1872	1872	0
587	20240913	100500	28499928	1872	1872	1872	1872	0
588	20240913	100400	28499928	1872	1872	1872	1872	1
589	20240913	100300	28498056	1872	1872	1872	1872	0
590	20240913	100200	28498056	1872	1872	1872	1872	0
591	20240913	100100	28498056	1872	1872	1872	1872	0
592	20240913	100000	28498056	1872	1872	1872	1872	0
593	20240913	095900	28498056	1872	1872	1872	1872	0
594	20240913	095800	28498056	1872	1872	1872	1872	0
595	20240913	095700	28498056	1872	1872	1872	1872	0
596	20240913	095600	28498056	1872	1872	1872	1872	0
597	20240913	095500	28498056	1872	1872	1872	1872	1
598	20240913	095400	28496184	1863	1863	1863	1863	0
599	20240913	095300	28496184	1863	1863	1863	1863	20
600	20240913	095200	28458924	1872	1872	1872	1872	0
601	20240913	095100	28458924	1872	1872	1872	1872	0
602	20240913	095000	28458924	1872	1872	1872	1872	0
603	20240913	094900	28458924	1872	1872	1872	1872	0
604	20240913	094800	28458924	1872	1872	1872	1872	0
605	20240913	094700	28458924	1872	1872	1872	1872	0
606	20240913	094600	28458924	1872	1872	1872	1872	0
607	20240913	094500	28458924	1872	1872	1872	1872	0
608	20240913	094400	28458924	1872	1872	1872	1872	16
609	20240913	094300	28428972	1872	1872	1872	1872	0
610	20240913	094200	28428972	1872	1872	1872	1872	0
611	20240913	094100	28428972	1872	1872	1872	1872	1
612	20240913	094000	28427100	1873	1873	1873	1873	1
613	20240913	093900	28425227	1873	1873	1873	1873	4
614	20240913	093800	28417735	1873	1873	1873	1873	2
615	20240913	093700	28413989	1873	1873	1873	1873	0
616	20240913	093600	28413989	1873	1873	1873	1873	0
617	20240913	093500	28413989	1873	1873	1873	1873	0
618	20240913	093400	28413989	1873	1873	1873	1873	0
619	20240913	093300	28413989	1873	1873	1873	1873	0
620	20240913	093200	28413989	1873	1873	1873	1873	1
621	20240913	093100	28412116	1861	1861	1861	1861	0
622	20240913	093000	28412116	1861	1861	1861	1861	0
623	20240913	092900	28412116	1861	1861	1861	1861	0
624	20240913	092800	28412116	1861	1861	1861	1861	163
625	20240913	092700	28108773	1863	1863	1863	1863	7
626	20240913	092600	28095732	1875	1875	1875	1875	0
627	20240913	092500	28095732	1875	1875	1875	1875	0
628	20240913	092400	28095732	1875	1875	1875	1875	0
629	20240913	092300	28095732	1875	1875	1875	1875	0
630	20240913	092200	28095732	1875	1875	1875	1875	0
631	20240913	092100	28095732	1875	1873	1875	1873	1075
632	20240913	092000	26081691	1875	1875	1875	1875	0
633	20240913	091900	26081691	1875	1875	1875	1875	0
634	20240913	091800	26081691	1875	1875	1875	1875	0
635	20240913	091700	26081691	1875	1875	1875	1875	0
636	20240913	091600	26081691	1875	1875	1875	1875	1
637	20240913	091500	26079816	1875	1870	1875	1870	11580
638	20240913	091400	4425206	1860	1860	1860	1860	527
639	20240913	091300	3444986	1860	1860	1860	1860	105
640	20240913	091200	3249686	1860	1860	1860	1860	267
641	20240913	091100	2753066	1860	1860	1860	1860	0
642	20240913	091000	2753066	1860	1857	1860	1851	408
643	20240913	090900	1997149	1857	1857	1860	1857	112
644	20240913	090800	1789150	1860	1860	1860	1860	0
645	20240913	090700	1789150	1860	1860	1860	1860	0
646	20240913	090600	1789150	1860	1860	1860	1860	0
647	20240913	090500	1789150	1860	1855	1860	1855	28
648	20240913	090400	1737200	1855	1855	1855	1855	1
649	20240913	090300	1735345	1860	1860	1860	1860	1
650	20240913	090200	1733485	1856	1856	1856	1856	2
651	20240913	090100	1729773	1857	1857	1857	1857	25
652	20240913	090000	1683348	1858	1858	1858	1858	906