KissMeData/080000/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	195500	31395980	1849	1849	1849	1849	2634
3	20240924	195400	31395980	1849	1849	1849	1849	0
4	20240924	195300	31395980	1849	1849	1849	1849	0
5	20240924	195200	31395980	1849	1849	1849	1849	0
6	20240924	195100	31395980	1849	1849	1849	1849	0
7	20240924	195000	31395980	1849	1849	1849	1849	0
8	20240924	194900	31395980	1849	1849	1849	1849	0
9	20240924	194800	31395980	1849	1849	1849	1849	0
10	20240924	194700	31395980	1849	1849	1849	1849	0
11	20240924	194600	31395980	1849	1849	1849	1849	0
12	20240924	194500	31395980	1849	1849	1849	1849	0
13	20240924	194400	31395980	1849	1849	1849	1849	0
14	20240924	194300	31395980	1849	1849	1849	1849	0
15	20240924	194200	31395980	1849	1849	1849	1849	0
16	20240924	194100	31395980	1849	1849	1849	1849	0
17	20240924	194000	31395980	1849	1849	1849	1849	0
18	20240924	193900	31395980	1849	1849	1849	1849	0
19	20240924	193800	31395980	1849	1849	1849	1849	0
20	20240924	193700	31395980	1849	1849	1849	1849	0
21	20240924	193600	31395980	1849	1849	1849	1849	0
22	20240924	193500	31395980	1849	1849	1849	1849	0
23	20240924	193400	31395980	1849	1849	1849	1849	0
24	20240924	193300	31395980	1849	1849	1849	1849	0
25	20240924	193200	31395980	1849	1849	1849	1849	0
26	20240924	193100	31395980	1849	1849	1849	1849	0
27	20240924	193000	31395980	1849	1849	1849	1849	0
28	20240924	192900	31395980	1849	1849	1849	1849	0
29	20240924	192800	31395980	1849	1849	1849	1849	0
30	20240924	192700	31395980	1849	1849	1849	1849	0
31	20240924	192600	31395980	1849	1849	1849	1849	0
32	20240924	192500	31395980	1849	1849	1849	1849	2634
33	20240924	192400	31395980	1849	1849	1849	1849	0
34	20240924	192300	31395980	1849	1849	1849	1849	0
35	20240924	192200	31395980	1849	1849	1849	1849	0
36	20240924	192100	31395980	1849	1849	1849	1849	0
37	20240924	192000	31395980	1849	1849	1849	1849	0
38	20240924	191900	31395980	1849	1849	1849	1849	0
39	20240924	191800	31395980	1849	1849	1849	1849	0
40	20240924	191700	31395980	1849	1849	1849	1849	0
41	20240924	191600	31395980	1849	1849	1849	1849	0
42	20240924	191500	31395980	1849	1849	1849	1849	0
43	20240924	191400	31395980	1849	1849	1849	1849	0
44	20240924	191300	31395980	1849	1849	1849	1849	0
45	20240924	191200	31395980	1849	1849	1849	1849	0
46	20240924	191100	31395980	1849	1849	1849	1849	0
47	20240924	191000	31395980	1849	1849	1849	1849	0
48	20240924	190900	31395980	1849	1849	1849	1849	0
49	20240924	190800	31395980	1849	1849	1849	1849	0
50	20240924	190700	31395980	1849	1849	1849	1849	0
51	20240924	190600	31395980	1849	1849	1849	1849	0
52	20240924	190500	31395980	1849	1849	1849	1849	0
53	20240924	190400	31395980	1849	1849	1849	1849	0
54	20240924	190300	31395980	1849	1849	1849	1849	0
55	20240924	190200	31395980	1849	1849	1849	1849	0
56	20240924	190100	31395980	1849	1849	1849	1849	0
57	20240924	190000	31395980	1849	1849	1849	1849	0
58	20240924	185900	31395980	1849	1849	1849	1849	0
59	20240924	185800	31395980	1849	1849	1849	1849	0
60	20240924	185700	31395980	1849	1849	1849	1849	0
61	20240924	185600	31395980	1849	1849	1849	1849	0
62	20240924	185500	31395980	1849	1849	1849	1849	2634
63	20240924	185400	31395980	1849	1849	1849	1849	0
64	20240924	185300	31395980	1849	1849	1849	1849	0
65	20240924	185200	31395980	1849	1849	1849	1849	0
66	20240924	185100	31395980	1849	1849	1849	1849	0
67	20240924	185000	31395980	1849	1849	1849	1849	0
68	20240924	184900	31395980	1849	1849	1849	1849	0
69	20240924	184800	31395980	1849	1849	1849	1849	0
70	20240924	184700	31395980	1849	1849	1849	1849	0
71	20240924	184600	31395980	1849	1849	1849	1849	0
72	20240924	184500	31395980	1849	1849	1849	1849	0
73	20240924	184400	31395980	1849	1849	1849	1849	0
74	20240924	184300	31395980	1849	1849	1849	1849	0
75	20240924	184200	31395980	1849	1849	1849	1849	0
76	20240924	184100	31395980	1849	1849	1849	1849	0
77	20240924	184000	31395980	1849	1849	1849	1849	0
78	20240924	183900	31395980	1849	1849	1849	1849	0
79	20240924	183800	31395980	1849	1849	1849	1849	0
80	20240924	183700	31395980	1849	1849	1849	1849	0
81	20240924	183600	31395980	1849	1849	1849	1849	0
82	20240924	183500	31395980	1849	1849	1849	1849	0
83	20240924	183400	31395980	1849	1849	1849	1849	0
84	20240924	183300	31395980	1849	1849	1849	1849	0
85	20240924	183200	31395980	1849	1849	1849	1849	0
86	20240924	183100	31395980	1849	1849	1849	1849	0
87	20240924	183000	31395980	1849	1849	1849	1849	0
88	20240924	182900	31395980	1849	1849	1849	1849	0
89	20240924	182800	31395980	1849	1849	1849	1849	0
90	20240924	182700	31395980	1849	1849	1849	1849	0
91	20240924	182600	31395980	1849	1849	1849	1849	0
92	20240924	182500	31395980	1849	1849	1849	1849	2634
93	20240924	182400	31395980	1849	1849	1849	1849	0
94	20240924	182300	31395980	1849	1849	1849	1849	0
95	20240924	182200	31395980	1849	1849	1849	1849	0
96	20240924	182100	31395980	1849	1849	1849	1849	0
97	20240924	182000	31395980	1849	1849	1849	1849	0
98	20240924	181900	31395980	1849	1849	1849	1849	0
99	20240924	181800	31395980	1849	1849	1849	1849	0
100	20240924	181700	31395980	1849	1849	1849	1849	0
101	20240924	181600	31395980	1849	1849	1849	1849	0
102	20240924	181500	31395980	1849	1849	1849	1849	0
103	20240924	181400	31395980	1849	1849	1849	1849	0
104	20240924	181300	31395980	1849	1849	1849	1849	0
105	20240924	181200	31395980	1849	1849	1849	1849	0
106	20240924	181100	31395980	1849	1849	1849	1849	0
107	20240924	181000	31395980	1849	1849	1849	1849	0
108	20240924	180900	31395980	1849	1849	1849	1849	0
109	20240924	180800	31395980	1849	1849	1849	1849	0
110	20240924	180700	31395980	1849	1849	1849	1849	0
111	20240924	180600	31395980	1849	1849	1849	1849	0
112	20240924	180500	31395980	1849	1849	1849	1849	0
113	20240924	180400	31395980	1849	1849	1849	1849	0
114	20240924	180300	31395980	1849	1849	1849	1849	0
115	20240924	180200	31395980	1849	1849	1849	1849	0
116	20240924	180100	31395980	1849	1849	1849	1849	0
117	20240924	180000	31395980	1849	1849	1849	1849	0
118	20240924	175900	31395980	1849	1849	1849	1849	0
119	20240924	175800	31395980	1849	1849	1849	1849	0
120	20240924	175700	31395980	1849	1849	1849	1849	0
121	20240924	175600	31395980	1849	1849	1849	1849	0
122	20240924	175500	31395980	1849	1849	1849	1849	2634
123	20240924	175400	31395980	1849	1849	1849	1849	0
124	20240924	175300	31395980	1849	1849	1849	1849	0
125	20240924	175200	31395980	1849	1849	1849	1849	0
126	20240924	175100	31395980	1849	1849	1849	1849	0
127	20240924	175000	31395980	1849	1849	1849	1849	0
128	20240924	174900	31395980	1849	1849	1849	1849	0
129	20240924	174800	31395980	1849	1849	1849	1849	0
130	20240924	174700	31395980	1849	1849	1849	1849	0
131	20240924	174600	31395980	1849	1849	1849	1849	0
132	20240924	174500	31395980	1849	1849	1849	1849	0
133	20240924	174400	31395980	1849	1849	1849	1849	0
134	20240924	174300	31395980	1849	1849	1849	1849	0
135	20240924	174200	31395980	1849	1849	1849	1849	0
136	20240924	174100	31395980	1849	1849	1849	1849	0
137	20240924	174000	31395980	1849	1849	1849	1849	0
138	20240924	173900	31395980	1849	1849	1849	1849	0
139	20240924	173800	31395980	1849	1849	1849	1849	0
140	20240924	173700	31395980	1849	1849	1849	1849	0
141	20240924	173600	31395980	1849	1849	1849	1849	0
142	20240924	173500	31395980	1849	1849	1849	1849	0
143	20240924	173400	31395980	1849	1849	1849	1849	0
144	20240924	173300	31395980	1849	1849	1849	1849	0
145	20240924	173200	31395980	1849	1849	1849	1849	0
146	20240924	173100	31395980	1849	1849	1849	1849	0
147	20240924	173000	31395980	1849	1849	1849	1849	0
148	20240924	172900	31395980	1849	1849	1849	1849	0
149	20240924	172800	31395980	1849	1849	1849	1849	0
150	20240924	172700	31395980	1849	1849	1849	1849	0
151	20240924	172600	31395980	1849	1849	1849	1849	0
152	20240924	172500	31395980	1849	1849	1849	1849	2634
153	20240924	172400	31395980	1849	1849	1849	1849	0
154	20240924	172300	31395980	1849	1849	1849	1849	0
155	20240924	172200	31395980	1849	1849	1849	1849	0
156	20240924	172100	31395980	1849	1849	1849	1849	0
157	20240924	172000	31395980	1849	1849	1849	1849	0
158	20240924	171900	31395980	1849	1849	1849	1849	0
159	20240924	171800	31395980	1849	1849	1849	1849	0
160	20240924	171700	31395980	1849	1849	1849	1849	0
161	20240924	171600	31395980	1849	1849	1849	1849	0
162	20240924	171500	31395980	1849	1849	1849	1849	0
163	20240924	171400	31395980	1849	1849	1849	1849	0
164	20240924	171300	31395980	1849	1849	1849	1849	0
165	20240924	171200	31395980	1849	1849	1849	1849	0
166	20240924	171100	31395980	1849	1849	1849	1849	0
167	20240924	171000	31395980	1849	1849	1849	1849	0
168	20240924	170900	31395980	1849	1849	1849	1849	0
169	20240924	170800	31395980	1849	1849	1849	1849	0
170	20240924	170700	31395980	1849	1849	1849	1849	0
171	20240924	170600	31395980	1849	1849	1849	1849	0
172	20240924	170500	31395980	1849	1849	1849	1849	0
173	20240924	170400	31395980	1849	1849	1849	1849	0
174	20240924	170300	31395980	1849	1849	1849	1849	0
175	20240924	170200	31395980	1849	1849	1849	1849	0
176	20240924	170100	31395980	1849	1849	1849	1849	0
177	20240924	170000	31395980	1849	1849	1849	1849	0
178	20240924	165900	31395980	1849	1849	1849	1849	0
179	20240924	165800	31395980	1849	1849	1849	1849	0
180	20240924	165700	31395980	1849	1849	1849	1849	0
181	20240924	165600	31395980	1849	1849	1849	1849	0
182	20240924	165500	31395980	1849	1849	1849	1849	2634
183	20240924	165400	31395980	1849	1849	1849	1849	0
184	20240924	165300	31395980	1849	1849	1849	1849	0
185	20240924	165200	31395980	1849	1849	1849	1849	0
186	20240924	165100	31395980	1849	1849	1849	1849	0
187	20240924	165000	31395980	1849	1849	1849	1849	0
188	20240924	164900	31395980	1849	1849	1849	1849	0
189	20240924	164800	31395980	1849	1849	1849	1849	0
190	20240924	164700	31395980	1849	1849	1849	1849	0
191	20240924	164600	31395980	1849	1849	1849	1849	0
192	20240924	164500	31395980	1849	1849	1849	1849	0
193	20240924	164400	31395980	1849	1849	1849	1849	0
194	20240924	164300	31395980	1849	1849	1849	1849	0
195	20240924	164200	31395980	1849	1849	1849	1849	0
196	20240924	164100	31395980	1849	1849	1849	1849	0
197	20240924	164000	31395980	1849	1849	1849	1849	0
198	20240924	163900	31395980	1849	1849	1849	1849	0
199	20240924	163800	31395980	1849	1849	1849	1849	0
200	20240924	163700	31395980	1849	1849	1849	1849	0
201	20240924	163600	31395980	1849	1849	1849	1849	0
202	20240924	163500	31395980	1849	1849	1849	1849	0
203	20240924	163400	31395980	1849	1849	1849	1849	0
204	20240924	163300	31395980	1849	1849	1849	1849	0
205	20240924	163200	31395980	1849	1849	1849	1849	0
206	20240924	163100	31395980	1849	1849	1849	1849	0
207	20240924	163000	31395980	1849	1849	1849	1849	0
208	20240924	162900	31395980	1849	1849	1849	1849	0
209	20240924	162800	31395980	1849	1849	1849	1849	0
210	20240924	162700	31395980	1849	1849	1849	1849	0
211	20240924	162600	31395980	1849	1849	1849	1849	0
212	20240924	162500	31395980	1849	1849	1849	1849	2634
213	20240924	162400	31395980	1849	1849	1849	1849	0
214	20240924	162300	31395980	1849	1849	1849	1849	0
215	20240924	162200	31395980	1849	1849	1849	1849	0
216	20240924	162100	31395980	1849	1849	1849	1849	0
217	20240924	162000	31395980	1849	1849	1849	1849	0
218	20240924	161900	31395980	1849	1849	1849	1849	0
219	20240924	161800	31395980	1849	1849	1849	1849	0
220	20240924	161700	31395980	1849	1849	1849	1849	0
221	20240924	161600	31395980	1849	1849	1849	1849	0
222	20240924	161500	31395980	1849	1849	1849	1849	0
223	20240924	161400	31395980	1849	1849	1849	1849	0
224	20240924	161300	31395980	1849	1849	1849	1849	0
225	20240924	161200	31395980	1849	1849	1849	1849	0
226	20240924	161100	31395980	1849	1849	1849	1849	0
227	20240924	161000	31395980	1849	1849	1849	1849	0
228	20240924	160900	31395980	1849	1849	1849	1849	0
229	20240924	160800	31395980	1849	1849	1849	1849	0
230	20240924	160700	31395980	1849	1849	1849	1849	0
231	20240924	160600	31395980	1849	1849	1849	1849	0
232	20240924	160500	31395980	1849	1849	1849	1849	0
233	20240924	160400	31395980	1849	1849	1849	1849	0
234	20240924	160300	31395980	1849	1849	1849	1849	0
235	20240924	160200	31395980	1849	1849	1849	1849	0
236	20240924	160100	31395980	1849	1849	1849	1849	0
237	20240924	160000	31395980	1849	1849	1849	1849	0
238	20240924	155900	31395980	1849	1849	1849	1849	0
239	20240924	155800	31395980	1849	1849	1849	1849	0
240	20240924	155700	31395980	1849	1849	1849	1849	0
241	20240924	155600	31395980	1849	1849	1849	1849	0
242	20240924	155500	31395980	1849	1849	1849	1849	2634
243	20240924	155400	31395980	1849	1849	1849	1849	0
244	20240924	155300	31395980	1849	1849	1849	1849	0
245	20240924	155200	31395980	1849	1849	1849	1849	0
246	20240924	155100	31395980	1849	1849	1849	1849	0
247	20240924	155000	31395980	1849	1849	1849	1849	0
248	20240924	154900	31395980	1849	1849	1849	1849	0
249	20240924	154800	31395980	1849	1849	1849	1849	0
250	20240924	154700	31395980	1849	1849	1849	1849	0
251	20240924	154600	31395980	1849	1849	1849	1849	0
252	20240924	154500	31395980	1849	1849	1849	1849	0
253	20240924	154400	31395980	1849	1849	1849	1849	0
254	20240924	154300	31395980	1849	1849	1849	1849	0
255	20240924	154200	31395980	1849	1849	1849	1849	0
256	20240924	154100	31395980	1849	1849	1849	1849	0
257	20240924	154000	31395980	1849	1849	1849	1849	0
258	20240924	153900	31395980	1849	1849	1849	1849	0
259	20240924	153800	31395980	1849	1849	1849	1849	0
260	20240924	153700	31395980	1849	1849	1849	1849	0
261	20240924	153600	31395980	1849	1849	1849	1849	0
262	20240924	153500	31395980	1849	1849	1849	1849	0
263	20240924	153400	31395980	1849	1849	1849	1849	0
264	20240924	153300	31395980	1849	1849	1849	1849	0
265	20240924	153200	31395980	1849	1849	1849	1849	0
266	20240924	153100	31395980	1849	1849	1849	1849	0
267	20240924	153000	31395980	1849	1849	1849	1849	2634
268	20240924	152900	26525714	1852	1852	1852	1852	0
269	20240924	152800	26525714	1852	1852	1852	1852	0
270	20240924	152700	26525714	1852	1852	1852	1852	0
271	20240924	152600	26525714	1852	1852	1852	1852	0
272	20240924	152500	26525714	1852	1852	1852	1852	0
273	20240924	152400	26525714	1852	1852	1852	1852	0
274	20240924	152300	26525714	1852	1852	1852	1852	0
275	20240924	152200	26525714	1852	1852	1852	1852	0
276	20240924	152100	26525714	1852	1852	1852	1852	0
277	20240924	152000	26525714	1852	1852	1852	1852	0
278	20240924	151900	26525714	1852	1858	1858	1852	313
279	20240924	151800	25944974	1858	1858	1858	1858	0
280	20240924	151700	25944974	1858	1858	1858	1858	11
281	20240924	151600	25924536	1858	1858	1858	1858	0
282	20240924	151500	25924536	1858	1858	1858	1858	0
283	20240924	151400	25924536	1858	1856	1858	1856	1532
284	20240924	151300	23079573	1856	1856	1856	1856	0
285	20240924	151200	23079573	1856	1856	1856	1856	0
286	20240924	151100	23079573	1856	1856	1856	1856	0
287	20240924	151000	23079573	1856	1856	1856	1856	0
288	20240924	150900	23079573	1856	1856	1856	1856	0
289	20240924	150800	23079573	1856	1856	1856	1856	1
290	20240924	150700	23077717	1857	1857	1857	1857	1
291	20240924	150600	23075860	1857	1857	1857	1857	0
292	20240924	150500	23075860	1857	1857	1857	1857	24
293	20240924	150400	23031292	1857	1857	1857	1857	0
294	20240924	150300	23031292	1857	1857	1857	1857	5
295	20240924	150200	23022007	1857	1857	1857	1857	7
296	20240924	150100	23009008	1855	1855	1855	1855	0
297	20240924	150000	23009008	1855	1855	1855	1855	0
298	20240924	145900	23009008	1855	1855	1855	1855	0
299	20240924	145800	23009008	1855	1855	1855	1855	0
300	20240924	145700	23009008	1855	1855	1855	1855	0
301	20240924	145600	23009008	1855	1855	1855	1855	0
302	20240924	145500	23009008	1855	1855	1855	1855	0
303	20240924	145400	23009008	1855	1855	1855	1855	0
304	20240924	145300	23009008	1855	1855	1855	1855	0
305	20240924	145200	23009008	1855	1855	1855	1855	0
306	20240924	145100	23009008	1855	1855	1855	1855	0
307	20240924	145000	23009008	1855	1853	1855	1853	96
308	20240924	144900	22831096	1852	1852	1852	1852	150
309	20240924	144800	22553296	1853	1853	1853	1853	0
310	20240924	144700	22553296	1853	1853	1853	1853	105
311	20240924	144600	22358731	1853	1854	1854	1853	111
312	20240924	144500	22153043	1857	1857	1857	1857	0
313	20240924	144400	22153043	1857	1857	1857	1857	0
314	20240924	144300	22153043	1857	1857	1857	1857	0
315	20240924	144200	22153043	1857	1857	1857	1857	0
316	20240924	144100	22153043	1857	1857	1857	1857	1
317	20240924	144000	22151186	1857	1857	1857	1857	0
318	20240924	143900	22151186	1857	1857	1857	1857	5
319	20240924	143800	22141901	1857	1857	1857	1857	0
320	20240924	143700	22141901	1857	1857	1857	1857	0
321	20240924	143600	22141901	1857	1857	1857	1857	0
322	20240924	143500	22141901	1857	1857	1857	1857	0
323	20240924	143400	22141901	1857	1857	1857	1857	0
324	20240924	143300	22141901	1857	1857	1857	1857	0
325	20240924	143200	22141901	1857	1857	1857	1857	0
326	20240924	143100	22141901	1857	1857	1857	1857	0
327	20240924	143000	22141901	1857	1857	1857	1857	0
328	20240924	142900	22141901	1857	1857	1857	1857	0
329	20240924	142800	22141901	1857	1857	1857	1857	0
330	20240924	142700	22141901	1857	1857	1857	1857	0
331	20240924	142600	22141901	1857	1857	1857	1857	0
332	20240924	142500	22141901	1857	1857	1857	1857	0
333	20240924	142400	22141901	1857	1857	1857	1857	0
334	20240924	142300	22141901	1857	1857	1857	1857	0
335	20240924	142200	22141901	1857	1857	1857	1857	0
336	20240924	142100	22141901	1857	1857	1857	1857	0
337	20240924	142000	22141901	1857	1857	1857	1857	0
338	20240924	141900	22141901	1857	1857	1857	1857	0
339	20240924	141800	22141901	1857	1857	1857	1857	0
340	20240924	141700	22141901	1857	1857	1857	1857	0
341	20240924	141600	22141901	1857	1857	1857	1857	47
342	20240924	141500	22054622	1857	1857	1857	1857	0
343	20240924	141400	22054622	1857	1856	1857	1856	215
344	20240924	141300	21655571	1856	1856	1856	1856	0
345	20240924	141200	21655571	1856	1856	1856	1856	0
346	20240924	141100	21655571	1856	1856	1856	1856	0
347	20240924	141000	21655571	1856	1854	1856	1854	2055
348	20240924	140900	17845395	1854	1854	1854	1854	0
349	20240924	140800	17845395	1854	1854	1854	1854	0
350	20240924	140700	17845395	1854	1854	1854	1854	10
351	20240924	140600	17826855	1854	1854	1854	1854	64
352	20240924	140500	17708199	1854	1854	1854	1854	126
353	20240924	140400	17474595	1854	1854	1854	1854	0
354	20240924	140300	17474595	1854	1854	1854	1854	0
355	20240924	140200	17474595	1854	1854	1854	1854	0
356	20240924	140100	17474595	1854	1852	1854	1852	624
357	20240924	140000	16318786	1852	1852	1852	1852	0
358	20240924	135900	16318786	1852	1852	1852	1852	0
359	20240924	135800	16318786	1852	1852	1852	1852	0
360	20240924	135700	16318786	1852	1852	1852	1852	0
361	20240924	135600	16318786	1852	1852	1852	1852	0
362	20240924	135500	16318786	1852	1852	1852	1852	0
363	20240924	135400	16318786	1852	1852	1852	1852	1
364	20240924	135300	16316934	1852	1852	1852	1852	0
365	20240924	135200	16316934	1852	1852	1852	1852	0
366	20240924	135100	16316934	1852	1852	1852	1852	0
367	20240924	135000	16316934	1852	1852	1852	1852	0
368	20240924	134900	16316934	1852	1852	1852	1852	0
369	20240924	134800	16316934	1852	1852	1852	1852	0
370	20240924	134700	16316934	1852	1852	1852	1852	1
371	20240924	134600	16315082	1852	1852	1852	1852	0
372	20240924	134500	16315082	1852	1852	1852	1852	0
373	20240924	134400	16315082	1852	1852	1852	1852	0
374	20240924	134300	16315082	1852	1852	1852	1852	0
375	20240924	134200	16315082	1852	1852	1852	1852	0
376	20240924	134100	16315082	1852	1852	1852	1852	0
377	20240924	134000	16315082	1852	1852	1852	1852	0
378	20240924	133900	16315082	1852	1852	1852	1852	0
379	20240924	133800	16315082	1852	1852	1852	1852	0
380	20240924	133700	16315082	1852	1852	1852	1852	0
381	20240924	133600	16315082	1852	1852	1852	1852	0
382	20240924	133500	16315082	1852	1852	1852	1852	0
383	20240924	133400	16315082	1852	1852	1852	1852	0
384	20240924	133300	16315082	1852	1852	1852	1852	0
385	20240924	133200	16315082	1852	1852	1852	1852	0
386	20240924	133100	16315082	1852	1852	1852	1852	5
387	20240924	133000	16305822	1853	1853	1853	1853	0
388	20240924	132900	16305822	1853	1853	1853	1853	0
389	20240924	132800	16305822	1853	1853	1853	1853	0
390	20240924	132700	16305822	1853	1853	1853	1853	0
391	20240924	132600	16305822	1853	1853	1853	1853	0
392	20240924	132500	16305822	1853	1853	1853	1853	0
393	20240924	132400	16305822	1853	1853	1853	1853	0
394	20240924	132300	16305822	1853	1853	1853	1853	1
395	20240924	132200	16303969	1853	1853	1853	1853	0
396	20240924	132100	16303969	1853	1853	1853	1853	16
397	20240924	132000	16274321	1853	1853	1853	1853	96
398	20240924	131900	16096433	1854	1853	1854	1853	23
399	20240924	131800	16053812	1853	1853	1853	1853	0
400	20240924	131700	16053812	1853	1853	1853	1853	0
401	20240924	131600	16053812	1853	1853	1853	1853	0
402	20240924	131500	16053812	1853	1853	1853	1853	0
403	20240924	131400	16053812	1853	1853	1853	1853	0
404	20240924	131300	16053812	1853	1853	1853	1853	0
405	20240924	131200	16053812	1853	1853	1853	1853	0
406	20240924	131100	16053812	1853	1853	1853	1853	0
407	20240924	131000	16053812	1853	1853	1853	1853	0
408	20240924	130900	16053812	1853	1853	1853	1853	0
409	20240924	130800	16053812	1853	1853	1853	1853	0
410	20240924	130700	16053812	1853	1853	1853	1853	0
411	20240924	130600	16053812	1853	1853	1853	1853	0
412	20240924	130500	16053812	1853	1853	1853	1853	0
413	20240924	130400	16053812	1853	1853	1853	1853	1
414	20240924	130300	16051959	1850	1850	1850	1850	0
415	20240924	130200	16051959	1850	1850	1850	1850	0
416	20240924	130100	16051959	1850	1850	1850	1850	0
417	20240924	130000	16051959	1850	1850	1850	1850	0
418	20240924	125900	16051959	1850	1850	1850	1850	0
419	20240924	125800	16051959	1850	1850	1850	1850	0
420	20240924	125700	16051959	1850	1850	1850	1850	0
421	20240924	125600	16051959	1850	1850	1850	1850	0
422	20240924	125500	16051959	1850	1850	1850	1850	0
423	20240924	125400	16051959	1850	1850	1850	1850	0
424	20240924	125300	16051959	1850	1850	1850	1850	0
425	20240924	125200	16051959	1850	1850	1850	1850	1
426	20240924	125100	16050109	1850	1850	1850	1850	0
427	20240924	125000	16050109	1850	1850	1850	1850	0
428	20240924	124900	16050109	1850	1850	1850	1850	0
429	20240924	124800	16050109	1850	1850	1850	1850	0
430	20240924	124700	16050109	1850	1850	1850	1850	10
431	20240924	124600	16031609	1853	1853	1853	1853	0
432	20240924	124500	16031609	1853	1853	1853	1853	0
433	20240924	124400	16031609	1853	1853	1853	1853	0
434	20240924	124300	16031609	1853	1853	1853	1853	0
435	20240924	124200	16031609	1853	1853	1853	1853	0
436	20240924	124100	16031609	1853	1853	1853	1853	21
437	20240924	124000	15992696	1853	1853	1853	1853	1
438	20240924	123900	15990843	1853	1853	1853	1853	10
439	20240924	123800	15972313	1853	1853	1853	1853	0
440	20240924	123700	15972313	1853	1853	1853	1853	0
441	20240924	123600	15972313	1853	1852	1853	1852	42
442	20240924	123500	15894526	1852	1852	1852	1852	0
443	20240924	123400	15894526	1852	1852	1852	1852	0
444	20240924	123300	15894526	1852	1852	1852	1852	0
445	20240924	123200	15894526	1852	1852	1852	1852	1
446	20240924	123100	15892674	1852	1852	1852	1852	0
447	20240924	123000	15892674	1852	1852	1852	1852	0
448	20240924	122900	15892674	1852	1852	1852	1852	0
449	20240924	122800	15892674	1852	1852	1852	1852	0
450	20240924	122700	15892674	1852	1852	1852	1852	0
451	20240924	122600	15892674	1852	1852	1852	1852	0
452	20240924	122500	15892674	1852	1852	1852	1852	0
453	20240924	122400	15892674	1852	1852	1852	1852	0
454	20240924	122300	15892674	1852	1852	1852	1852	0
455	20240924	122200	15892674	1852	1852	1852	1852	3
456	20240924	122100	15887118	1855	1855	1855	1855	0
457	20240924	122000	15887118	1855	1855	1855	1855	0
458	20240924	121900	15887118	1855	1855	1855	1855	0
459	20240924	121800	15887118	1855	1855	1855	1855	0
460	20240924	121700	15887118	1855	1855	1855	1855	0
461	20240924	121600	15887118	1855	1855	1855	1855	0
462	20240924	121500	15887118	1855	1855	1855	1855	0
463	20240924	121400	15887118	1855	1855	1855	1855	1
464	20240924	121300	15885263	1855	1855	1855	1855	0
465	20240924	121200	15885263	1855	1855	1855	1855	0
466	20240924	121100	15885263	1855	1855	1855	1855	0
467	20240924	121000	15885263	1855	1855	1855	1855	8
468	20240924	120900	15870423	1856	1856	1856	1856	0
469	20240924	120800	15870423	1856	1856	1856	1856	0
470	20240924	120700	15870423	1856	1856	1856	1856	0
471	20240924	120600	15870423	1856	1856	1856	1856	0
472	20240924	120500	15870423	1856	1856	1856	1856	0
473	20240924	120400	15870423	1856	1856	1856	1856	0
474	20240924	120300	15870423	1856	1856	1856	1856	0
475	20240924	120200	15870423	1856	1856	1856	1856	0
476	20240924	120100	15870423	1856	1856	1856	1856	0
477	20240924	120000	15870423	1856	1856	1856	1856	0
478	20240924	115900	15870423	1856	1853	1856	1853	79
479	20240924	115800	15724027	1853	1853	1853	1853	0
480	20240924	115700	15724027	1853	1852	1853	1852	3
481	20240924	115600	15718470	1853	1853	1853	1853	0
482	20240924	115500	15718470	1853	1853	1853	1853	5
483	20240924	115400	15709205	1853	1853	1853	1853	6
484	20240924	115300	15698087	1853	1853	1853	1853	1
485	20240924	115200	15696234	1853	1853	1853	1853	0
486	20240924	115100	15696234	1853	1853	1853	1853	0
487	20240924	115000	15696234	1853	1853	1853	1853	0
488	20240924	114900	15696234	1853	1853	1853	1853	0
489	20240924	114800	15696234	1853	1853	1853	1853	0
490	20240924	114700	15696234	1853	1853	1853	1853	0
491	20240924	114600	15696234	1853	1853	1853	1853	0
492	20240924	114500	15696234	1853	1852	1853	1852	4
493	20240924	114400	15688823	1852	1852	1852	1852	0
494	20240924	114300	15688823	1852	1852	1852	1852	0
495	20240924	114200	15688823	1852	1852	1852	1852	0
496	20240924	114100	15688823	1852	1852	1852	1852	0
497	20240924	114000	15688823	1852	1852	1852	1852	0
498	20240924	113900	15688823	1852	1852	1852	1852	0
499	20240924	113800	15688823	1852	1852	1852	1852	0
500	20240924	113700	15688823	1852	1852	1852	1852	0
501	20240924	113600	15688823	1852	1852	1852	1852	0
502	20240924	113500	15688823	1852	1850	1852	1850	50
503	20240924	113400	15596311	1850	1850	1850	1850	0
504	20240924	113300	15596311	1850	1850	1850	1850	0
505	20240924	113200	15596311	1850	1850	1850	1850	0
506	20240924	113100	15596311	1850	1850	1850	1850	0
507	20240924	113000	15596311	1850	1850	1850	1850	0
508	20240924	112900	15596311	1850	1850	1850	1850	0
509	20240924	112800	15596311	1850	1850	1850	1850	0
510	20240924	112700	15596311	1850	1850	1850	1850	12
511	20240924	112600	15574111	1850	1850	1850	1850	0
512	20240924	112500	15574111	1850	1850	1850	1850	0
513	20240924	112400	15574111	1850	1850	1850	1850	1
514	20240924	112300	15572261	1850	1850	1850	1850	0
515	20240924	112200	15572261	1850	1850	1850	1850	0
516	20240924	112100	15572261	1850	1850	1850	1850	1
517	20240924	112000	15570411	1850	1850	1850	1850	0
518	20240924	111900	15570411	1850	1850	1850	1850	0
519	20240924	111800	15570411	1850	1850	1850	1850	1
520	20240924	111700	15568561	1847	1847	1847	1847	0
521	20240924	111600	15568561	1847	1847	1847	1847	1
522	20240924	111500	15566714	1847	1847	1847	1847	0
523	20240924	111400	15566714	1847	1847	1847	1847	0
524	20240924	111300	15566714	1847	1847	1847	1847	4
525	20240924	111200	15559326	1850	1850	1850	1850	0
526	20240924	111100	15559326	1850	1850	1850	1850	0
527	20240924	111000	15559326	1850	1850	1850	1850	0
528	20240924	110900	15559326	1850	1850	1850	1850	0
529	20240924	110800	15559326	1850	1850	1850	1850	0
530	20240924	110700	15559326	1850	1850	1850	1850	0
531	20240924	110600	15559326	1850	1850	1850	1850	0
532	20240924	110500	15559326	1850	1850	1850	1850	0
533	20240924	110400	15559326	1850	1850	1850	1850	0
534	20240924	110300	15559326	1850	1850	1850	1850	0
535	20240924	110200	15559326	1850	1850	1850	1850	0
536	20240924	110100	15559326	1850	1850	1850	1850	5
537	20240924	110000	15550076	1850	1850	1850	1850	0
538	20240924	105900	15550076	1850	1850	1850	1850	555
539	20240924	105800	14523326	1850	1850	1850	1850	0
540	20240924	105700	14523326	1850	1850	1850	1850	0
541	20240924	105600	14523326	1850	1850	1850	1850	0
542	20240924	105500	14523326	1850	1850	1850	1850	0
543	20240924	105400	14523326	1850	1848	1850	1848	35
544	20240924	105300	14458640	1848	1849	1849	1848	137
545	20240924	105200	14205462	1850	1850	1850	1850	0
546	20240924	105100	14205462	1850	1850	1850	1850	3
547	20240924	105000	14199912	1850	1850	1850	1850	0
548	20240924	104900	14199912	1850	1850	1850	1849	99
549	20240924	104800	14016783	1852	1852	1852	1852	0
550	20240924	104700	14016783	1852	1852	1852	1852	27
551	20240924	104600	13966779	1852	1852	1852	1852	0
552	20240924	104500	13966779	1852	1852	1852	1852	0
553	20240924	104400	13966779	1852	1852	1852	1852	0
554	20240924	104300	13966779	1852	1852	1852	1852	0
555	20240924	104200	13966779	1852	1852	1852	1852	0
556	20240924	104100	13966779	1852	1852	1852	1852	0
557	20240924	104000	13966779	1852	1852	1852	1852	0
558	20240924	103900	13966779	1852	1852	1852	1852	0
559	20240924	103800	13966779	1852	1852	1852	1852	0
560	20240924	103700	13966779	1852	1852	1852	1852	21
561	20240924	103600	13927887	1852	1852	1852	1851	175
562	20240924	103500	13603818	1853	1853	1853	1853	0
563	20240924	103400	13603818	1853	1853	1853	1853	0
564	20240924	103300	13603818	1853	1853	1853	1853	0
565	20240924	103200	13603818	1853	1853	1853	1853	0
566	20240924	103100	13603818	1853	1853	1853	1853	0
567	20240924	103000	13603818	1853	1853	1853	1853	0
568	20240924	102900	13603818	1853	1853	1853	1853	0
569	20240924	102800	13603818	1853	1853	1853	1853	0
570	20240924	102700	13603818	1853	1853	1853	1853	0
571	20240924	102600	13603818	1853	1853	1853	1853	0
572	20240924	102500	13603818	1853	1853	1853	1853	0
573	20240924	102400	13603818	1853	1853	1853	1853	0
574	20240924	102300	13603818	1853	1853	1853	1853	0
575	20240924	102200	13603818	1853	1853	1853	1853	0
576	20240924	102100	13603818	1853	1853	1853	1853	0
577	20240924	102000	13603818	1853	1853	1853	1853	0
578	20240924	101900	13603818	1853	1853	1853	1853	0
579	20240924	101800	13603818	1853	1853	1853	1853	59
580	20240924	101700	13494491	1853	1853	1853	1853	0
581	20240924	101600	13494491	1853	1853	1853	1853	0
582	20240924	101500	13494491	1853	1853	1853	1853	0
583	20240924	101400	13494491	1853	1853	1853	1853	0
584	20240924	101300	13494491	1853	1853	1853	1853	0
585	20240924	101200	13494491	1853	1853	1853	1853	0
586	20240924	101100	13494491	1853	1853	1853	1853	25
587	20240924	101000	13448166	1857	1857	1857	1857	0
588	20240924	100900	13448166	1857	1857	1857	1857	0
589	20240924	100800	13448166	1857	1857	1857	1857	0
590	20240924	100700	13448166	1857	1857	1857	1857	0
591	20240924	100600	13448166	1857	1857	1857	1857	0
592	20240924	100500	13448166	1857	1857	1857	1857	1
593	20240924	100400	13446309	1857	1857	1857	1857	1
594	20240924	100300	13444452	1857	1857	1857	1857	21
595	20240924	100200	13405455	1857	1857	1857	1857	231
596	20240924	100100	12976488	1856	1856	1856	1856	0
597	20240924	100000	12976488	1856	1856	1856	1856	2
598	20240924	095900	12972776	1857	1857	1857	1857	0
599	20240924	095800	12972776	1857	1857	1857	1857	256
600	20240924	095700	12497384	1857	1857	1857	1857	0
601	20240924	095600	12497384	1857	1850	1857	1850	514
602	20240924	095500	11546060	1850	1850	1850	1850	0
603	20240924	095400	11546060	1850	1850	1850	1850	0
604	20240924	095300	11546060	1850	1850	1850	1850	0
605	20240924	095200	11546060	1850	1850	1850	1850	126
606	20240924	095100	11312960	1850	1850	1850	1850	0
607	20240924	095000	11312960	1850	1850	1850	1850	0
608	20240924	094900	11312960	1850	1851	1851	1850	271
609	20240924	094800	10811505	1851	1851	1851	1851	210
610	20240924	094700	10422795	1851	1851	1851	1851	8
611	20240924	094600	10407987	1851	1851	1851	1851	360
612	20240924	094500	9741627	1851	1851	1851	1851	800
613	20240924	094400	8260827	1851	1851	1851	1851	0
614	20240924	094300	8260827	1851	1851	1851	1851	43
615	20240924	094200	8181234	1853	1853	1853	1853	78
616	20240924	094100	8036700	1853	1856	1856	1853	601
617	20240924	094000	6923044	1857	1857	1857	1857	1
618	20240924	093900	6921187	1857	1854	1857	1853	636
619	20240924	093800	5742506	1858	1858	1858	1858	0
620	20240924	093700	5742506	1858	1858	1858	1858	0
621	20240924	093600	5742506	1858	1858	1858	1858	0
622	20240924	093500	5742506	1858	1858	1858	1858	0
623	20240924	093400	5742506	1858	1858	1858	1858	0
624	20240924	093300	5742506	1858	1858	1858	1858	0
625	20240924	093200	5742506	1858	1858	1858	1858	0
626	20240924	093100	5742506	1858	1858	1858	1858	349
627	20240924	093000	5094064	1858	1858	1858	1858	1
628	20240924	092900	5092206	1854	1854	1854	1854	1
629	20240924	092800	5090352	1858	1858	1858	1858	0
630	20240924	092700	5090352	1858	1858	1858	1858	0
631	20240924	092600	5090352	1858	1858	1858	1858	0
632	20240924	092500	5090352	1858	1858	1858	1858	0
633	20240924	092400	5090352	1858	1858	1858	1858	32
634	20240924	092300	5030896	1858	1858	1858	1858	1
635	20240924	092200	5029038	1853	1853	1853	1853	0
636	20240924	092100	5029038	1853	1853	1853	1853	600
637	20240924	092000	3917238	1858	1858	1858	1858	0
638	20240924	091900	3917238	1858	1854	1858	1854	844
639	20240924	091800	2349094	1858	1858	1858	1858	0
640	20240924	091700	2349094	1858	1858	1858	1858	0
641	20240924	091600	2349094	1858	1858	1858	1858	0
642	20240924	091500	2349094	1858	1858	1858	1858	0
643	20240924	091400	2349094	1858	1855	1858	1855	72
644	20240924	091300	2215524	1857	1857	1857	1857	2
645	20240924	091200	2211810	1859	1859	1859	1859	2
646	20240924	091100	2208092	1860	1860	1860	1860	0
647	20240924	091000	2208092	1860	1860	1860	1860	0
648	20240924	090900	2208092	1860	1860	1860	1860	0
649	20240924	090800	2208092	1860	1852	1860	1852	680
650	20240924	090700	948340	1852	1852	1852	1852	1
651	20240924	090600	946488	1851	1851	1851	1851	0
652	20240924	090500	946488	1851	1851	1851	1851	0
653	20240924	090400	946488	1851	1852	1852	1851	73
654	20240924	090300	811343	1852	1852	1852	1852	26
655	20240924	090200	763191	1852	1852	1852	1852	26
656	20240924	090100	715039	1852	1852	1852	1852	0
657	20240924	090000	715039	1852	1853	1853	1852	386