KissMeData/123750/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201300	24764776	1605	1605	1605	1605	95
3	20240913	201200	24764776	1605	1605	1605	1605	0
4	20240913	201100	24764776	1605	1605	1605	1605	0
5	20240913	201000	24764776	1605	1605	1605	1605	0
6	20240913	200900	24764776	1605	1605	1605	1605	0
7	20240913	200800	24764776	1605	1605	1605	1605	0
8	20240913	200700	24764776	1605	1605	1605	1605	0
9	20240913	200600	24764776	1605	1605	1605	1605	0
10	20240913	200500	24764776	1605	1605	1605	1605	0
11	20240913	200400	24764776	1605	1605	1605	1605	0
12	20240913	200300	24764776	1605	1605	1605	1605	0
13	20240913	200200	24764776	1605	1605	1605	1605	0
14	20240913	200100	24764776	1605	1605	1605	1605	0
15	20240913	200000	24764776	1605	1605	1605	1605	0
16	20240913	195900	24764776	1605	1605	1605	1605	0
17	20240913	195800	24764776	1605	1605	1605	1605	0
18	20240913	195700	24764776	1605	1605	1605	1605	0
19	20240913	195600	24764776	1605	1605	1605	1605	0
20	20240913	195500	24764776	1605	1605	1605	1605	0
21	20240913	195400	24764776	1605	1605	1605	1605	0
22	20240913	195300	24764776	1605	1605	1605	1605	0
23	20240913	195200	24764776	1605	1605	1605	1605	0
24	20240913	195100	24764776	1605	1605	1605	1605	0
25	20240913	195000	24764776	1605	1605	1605	1605	0
26	20240913	194900	24764776	1605	1605	1605	1605	0
27	20240913	194800	24764776	1605	1605	1605	1605	0
28	20240913	194700	24764776	1605	1605	1605	1605	0
29	20240913	194600	24764776	1605	1605	1605	1605	0
30	20240913	194500	24764776	1605	1605	1605	1605	0
31	20240913	194400	24764776	1605	1605	1605	1605	0
32	20240913	194300	24764776	1605	1605	1605	1605	95
33	20240913	194200	24764776	1605	1605	1605	1605	0
34	20240913	194100	24764776	1605	1605	1605	1605	0
35	20240913	194000	24764776	1605	1605	1605	1605	0
36	20240913	193900	24764776	1605	1605	1605	1605	0
37	20240913	193800	24764776	1605	1605	1605	1605	0
38	20240913	193700	24764776	1605	1605	1605	1605	0
39	20240913	193600	24764776	1605	1605	1605	1605	0
40	20240913	193500	24764776	1605	1605	1605	1605	0
41	20240913	193400	24764776	1605	1605	1605	1605	0
42	20240913	193300	24764776	1605	1605	1605	1605	0
43	20240913	193200	24764776	1605	1605	1605	1605	0
44	20240913	193100	24764776	1605	1605	1605	1605	0
45	20240913	193000	24764776	1605	1605	1605	1605	0
46	20240913	192900	24764776	1605	1605	1605	1605	0
47	20240913	192800	24764776	1605	1605	1605	1605	0
48	20240913	192700	24764776	1605	1605	1605	1605	0
49	20240913	192600	24764776	1605	1605	1605	1605	0
50	20240913	192500	24764776	1605	1605	1605	1605	0
51	20240913	192400	24764776	1605	1605	1605	1605	0
52	20240913	192300	24764776	1605	1605	1605	1605	0
53	20240913	192200	24764776	1605	1605	1605	1605	0
54	20240913	192100	24764776	1605	1605	1605	1605	0
55	20240913	192000	24764776	1605	1605	1605	1605	0
56	20240913	191900	24764776	1605	1605	1605	1605	0
57	20240913	191800	24764776	1605	1605	1605	1605	0
58	20240913	191700	24764776	1605	1605	1605	1605	0
59	20240913	191600	24764776	1605	1605	1605	1605	0
60	20240913	191500	24764776	1605	1605	1605	1605	0
61	20240913	191400	24764776	1605	1605	1605	1605	0
62	20240913	191300	24764776	1605	1605	1605	1605	95
63	20240913	191200	24764776	1605	1605	1605	1605	0
64	20240913	191100	24764776	1605	1605	1605	1605	0
65	20240913	191000	24764776	1605	1605	1605	1605	0
66	20240913	190900	24764776	1605	1605	1605	1605	0
67	20240913	190800	24764776	1605	1605	1605	1605	0
68	20240913	190700	24764776	1605	1605	1605	1605	0
69	20240913	190600	24764776	1605	1605	1605	1605	0
70	20240913	190500	24764776	1605	1605	1605	1605	0
71	20240913	190400	24764776	1605	1605	1605	1605	0
72	20240913	190300	24764776	1605	1605	1605	1605	0
73	20240913	190200	24764776	1605	1605	1605	1605	0
74	20240913	190100	24764776	1605	1605	1605	1605	0
75	20240913	190000	24764776	1605	1605	1605	1605	0
76	20240913	185900	24764776	1605	1605	1605	1605	0
77	20240913	185800	24764776	1605	1605	1605	1605	0
78	20240913	185700	24764776	1605	1605	1605	1605	0
79	20240913	185600	24764776	1605	1605	1605	1605	0
80	20240913	185500	24764776	1605	1605	1605	1605	0
81	20240913	185400	24764776	1605	1605	1605	1605	0
82	20240913	185300	24764776	1605	1605	1605	1605	0
83	20240913	185200	24764776	1605	1605	1605	1605	0
84	20240913	185100	24764776	1605	1605	1605	1605	0
85	20240913	185000	24764776	1605	1605	1605	1605	0
86	20240913	184900	24764776	1605	1605	1605	1605	0
87	20240913	184800	24764776	1605	1605	1605	1605	0
88	20240913	184700	24764776	1605	1605	1605	1605	0
89	20240913	184600	24764776	1605	1605	1605	1605	0
90	20240913	184500	24764776	1605	1605	1605	1605	0
91	20240913	184400	24764776	1605	1605	1605	1605	0
92	20240913	184300	24764776	1605	1605	1605	1605	95
93	20240913	184200	24764776	1605	1605	1605	1605	0
94	20240913	184100	24764776	1605	1605	1605	1605	0
95	20240913	184000	24764776	1605	1605	1605	1605	0
96	20240913	183900	24764776	1605	1605	1605	1605	0
97	20240913	183800	24764776	1605	1605	1605	1605	0
98	20240913	183700	24764776	1605	1605	1605	1605	0
99	20240913	183600	24764776	1605	1605	1605	1605	0
100	20240913	183500	24764776	1605	1605	1605	1605	0
101	20240913	183400	24764776	1605	1605	1605	1605	0
102	20240913	183300	24764776	1605	1605	1605	1605	0
103	20240913	183200	24764776	1605	1605	1605	1605	0
104	20240913	183100	24764776	1605	1605	1605	1605	0
105	20240913	183000	24764776	1605	1605	1605	1605	0
106	20240913	182900	24764776	1605	1605	1605	1605	0
107	20240913	182800	24764776	1605	1605	1605	1605	0
108	20240913	182700	24764776	1605	1605	1605	1605	0
109	20240913	182600	24764776	1605	1605	1605	1605	0
110	20240913	182500	24764776	1605	1605	1605	1605	0
111	20240913	182400	24764776	1605	1605	1605	1605	0
112	20240913	182300	24764776	1605	1605	1605	1605	0
113	20240913	182200	24764776	1605	1605	1605	1605	0
114	20240913	182100	24764776	1605	1605	1605	1605	0
115	20240913	182000	24764776	1605	1605	1605	1605	0
116	20240913	181900	24764776	1605	1605	1605	1605	0
117	20240913	181800	24764776	1605	1605	1605	1605	0
118	20240913	181700	24764776	1605	1605	1605	1605	0
119	20240913	181600	24764776	1605	1605	1605	1605	0
120	20240913	181500	24764776	1605	1605	1605	1605	0
121	20240913	181400	24764776	1605	1605	1605	1605	0
122	20240913	181300	24764776	1605	1605	1605	1605	95
123	20240913	181200	24764776	1605	1605	1605	1605	0
124	20240913	181100	24764776	1605	1605	1605	1605	0
125	20240913	181000	24764776	1605	1605	1605	1605	0
126	20240913	180900	24764776	1605	1605	1605	1605	0
127	20240913	180800	24764776	1605	1605	1605	1605	0
128	20240913	180700	24764776	1605	1605	1605	1605	0
129	20240913	180600	24764776	1605	1605	1605	1605	0
130	20240913	180500	24764776	1605	1605	1605	1605	0
131	20240913	180400	24764776	1605	1605	1605	1605	0
132	20240913	180300	24764776	1605	1605	1605	1605	0
133	20240913	180200	24764776	1605	1605	1605	1605	0
134	20240913	180100	24764776	1605	1605	1605	1605	0
135	20240913	180000	24764776	1605	1605	1605	1605	0
136	20240913	175900	24764776	1605	1605	1605	1605	0
137	20240913	175800	24764776	1605	1605	1605	1605	0
138	20240913	175700	24764776	1605	1605	1605	1605	0
139	20240913	175600	24764776	1605	1605	1605	1605	0
140	20240913	175500	24764776	1605	1605	1605	1605	0
141	20240913	175400	24764776	1605	1605	1605	1605	0
142	20240913	175300	24764776	1605	1605	1605	1605	0
143	20240913	175200	24764776	1605	1605	1605	1605	0
144	20240913	175100	24764776	1605	1605	1605	1605	0
145	20240913	175000	24764776	1605	1605	1605	1605	0
146	20240913	174900	24764776	1605	1605	1605	1605	0
147	20240913	174800	24764776	1605	1605	1605	1605	0
148	20240913	174700	24764776	1605	1605	1605	1605	0
149	20240913	174600	24764776	1605	1605	1605	1605	0
150	20240913	174500	24764776	1605	1605	1605	1605	0
151	20240913	174400	24764776	1605	1605	1605	1605	0
152	20240913	174300	24764776	1605	1605	1605	1605	95
153	20240913	174200	24764776	1605	1605	1605	1605	0
154	20240913	174100	24764776	1605	1605	1605	1605	0
155	20240913	174000	24764776	1605	1605	1605	1605	0
156	20240913	173900	24764776	1605	1605	1605	1605	0
157	20240913	173800	24764776	1605	1605	1605	1605	0
158	20240913	173700	24764776	1605	1605	1605	1605	0
159	20240913	173600	24764776	1605	1605	1605	1605	0
160	20240913	173500	24764776	1605	1605	1605	1605	0
161	20240913	173400	24764776	1605	1605	1605	1605	0
162	20240913	173300	24764776	1605	1605	1605	1605	0
163	20240913	173200	24764776	1605	1605	1605	1605	0
164	20240913	173100	24764776	1605	1605	1605	1605	0
165	20240913	173000	24764776	1605	1605	1605	1605	0
166	20240913	172900	24764776	1605	1605	1605	1605	0
167	20240913	172800	24764776	1605	1605	1605	1605	0
168	20240913	172700	24764776	1605	1605	1605	1605	0
169	20240913	172600	24764776	1605	1605	1605	1605	0
170	20240913	172500	24764776	1605	1605	1605	1605	0
171	20240913	172400	24764776	1605	1605	1605	1605	0
172	20240913	172300	24764776	1605	1605	1605	1605	0
173	20240913	172200	24764776	1605	1605	1605	1605	0
174	20240913	172100	24764776	1605	1605	1605	1605	0
175	20240913	172000	24764776	1605	1605	1605	1605	0
176	20240913	171900	24764776	1605	1605	1605	1605	0
177	20240913	171800	24764776	1605	1605	1605	1605	0
178	20240913	171700	24764776	1605	1605	1605	1605	0
179	20240913	171600	24764776	1605	1605	1605	1605	0
180	20240913	171500	24764776	1605	1605	1605	1605	0
181	20240913	171400	24764776	1605	1605	1605	1605	0
182	20240913	171300	24764776	1605	1605	1605	1605	95
183	20240913	171200	24764776	1605	1605	1605	1605	0
184	20240913	171100	24764776	1605	1605	1605	1605	0
185	20240913	171000	24764776	1605	1605	1605	1605	0
186	20240913	170900	24764776	1605	1605	1605	1605	0
187	20240913	170800	24764776	1605	1605	1605	1605	0
188	20240913	170700	24764776	1605	1605	1605	1605	0
189	20240913	170600	24764776	1605	1605	1605	1605	0
190	20240913	170500	24764776	1605	1605	1605	1605	0
191	20240913	170400	24764776	1605	1605	1605	1605	0
192	20240913	170300	24764776	1605	1605	1605	1605	0
193	20240913	170200	24764776	1605	1605	1605	1605	0
194	20240913	170100	24764776	1605	1605	1605	1605	0
195	20240913	170000	24764776	1605	1605	1605	1605	0
196	20240913	165900	24764776	1605	1605	1605	1605	0
197	20240913	165800	24764776	1605	1605	1605	1605	0
198	20240913	165700	24764776	1605	1605	1605	1605	0
199	20240913	165600	24764776	1605	1605	1605	1605	0
200	20240913	165500	24764776	1605	1605	1605	1605	0
201	20240913	165400	24764776	1605	1605	1605	1605	0
202	20240913	165300	24764776	1605	1605	1605	1605	0
203	20240913	165200	24764776	1605	1605	1605	1605	0
204	20240913	165100	24764776	1605	1605	1605	1605	0
205	20240913	165000	24764776	1605	1605	1605	1605	0
206	20240913	164900	24764776	1605	1605	1605	1605	0
207	20240913	164800	24764776	1605	1605	1605	1605	0
208	20240913	164700	24764776	1605	1605	1605	1605	0
209	20240913	164600	24764776	1605	1605	1605	1605	0
210	20240913	164500	24764776	1605	1605	1605	1605	0
211	20240913	164400	24764776	1605	1605	1605	1605	0
212	20240913	164300	24764776	1605	1605	1605	1605	95
213	20240913	164200	24764776	1605	1605	1605	1605	0
214	20240913	164100	24764776	1605	1605	1605	1605	0
215	20240913	164000	24764776	1605	1605	1605	1605	0
216	20240913	163900	24764776	1605	1605	1605	1605	0
217	20240913	163800	24764776	1605	1605	1605	1605	0
218	20240913	163700	24764776	1605	1605	1605	1605	0
219	20240913	163600	24764776	1605	1605	1605	1605	0
220	20240913	163500	24764776	1605	1605	1605	1605	0
221	20240913	163400	24764776	1605	1605	1605	1605	0
222	20240913	163300	24764776	1605	1605	1605	1605	0
223	20240913	163200	24764776	1605	1605	1605	1605	0
224	20240913	163100	24764776	1605	1605	1605	1605	0
225	20240913	163000	24764776	1605	1605	1605	1605	0
226	20240913	162900	24764776	1605	1605	1605	1605	0
227	20240913	162800	24764776	1605	1605	1605	1605	0
228	20240913	162700	24764776	1605	1605	1605	1605	0
229	20240913	162600	24764776	1605	1605	1605	1605	0
230	20240913	162500	24764776	1605	1605	1605	1605	0
231	20240913	162400	24764776	1605	1605	1605	1605	0
232	20240913	162300	24764776	1605	1605	1605	1605	0
233	20240913	162200	24764776	1605	1605	1605	1605	0
234	20240913	162100	24764776	1605	1605	1605	1605	0
235	20240913	162000	24764776	1605	1605	1605	1605	0
236	20240913	161900	24764776	1605	1605	1605	1605	0
237	20240913	161800	24764776	1605	1605	1605	1605	0
238	20240913	161700	24764776	1605	1605	1605	1605	0
239	20240913	161600	24764776	1605	1605	1605	1605	0
240	20240913	161500	24764776	1605	1605	1605	1605	0
241	20240913	161400	24764776	1605	1605	1605	1605	0
242	20240913	161300	24764776	1605	1605	1605	1605	95
243	20240913	161200	24764776	1605	1605	1605	1605	0
244	20240913	161100	24764776	1605	1605	1605	1605	0
245	20240913	161000	24764776	1605	1605	1605	1605	0
246	20240913	160900	24764776	1605	1605	1605	1605	0
247	20240913	160800	24764776	1605	1605	1605	1605	0
248	20240913	160700	24764776	1605	1605	1605	1605	0
249	20240913	160600	24764776	1605	1605	1605	1605	0
250	20240913	160500	24764776	1605	1605	1605	1605	0
251	20240913	160400	24764776	1605	1605	1605	1605	0
252	20240913	160300	24764776	1605	1605	1605	1605	0
253	20240913	160200	24764776	1605	1605	1605	1605	0
254	20240913	160100	24764776	1605	1605	1605	1605	0
255	20240913	160000	24764776	1605	1605	1605	1605	0
256	20240913	155900	24764776	1605	1605	1605	1605	0
257	20240913	155800	24764776	1605	1605	1605	1605	0
258	20240913	155700	24764776	1605	1605	1605	1605	0
259	20240913	155600	24764776	1605	1605	1605	1605	0
260	20240913	155500	24764776	1605	1605	1605	1605	0
261	20240913	155400	24764776	1605	1605	1605	1605	0
262	20240913	155300	24764776	1605	1605	1605	1605	0
263	20240913	155200	24764776	1605	1605	1605	1605	0
264	20240913	155100	24764776	1605	1605	1605	1605	0
265	20240913	155000	24764776	1605	1605	1605	1605	0
266	20240913	154900	24764776	1605	1605	1605	1605	0
267	20240913	154800	24764776	1605	1605	1605	1605	0
268	20240913	154700	24764776	1605	1605	1605	1605	0
269	20240913	154600	24764776	1605	1605	1605	1605	0
270	20240913	154500	24764776	1605	1605	1605	1605	0
271	20240913	154400	24764776	1605	1605	1605	1605	0
272	20240913	154300	24764776	1605	1605	1605	1605	95
273	20240913	154200	24764776	1605	1605	1605	1605	0
274	20240913	154100	24764776	1605	1605	1605	1605	0
275	20240913	154000	24764776	1605	1605	1605	1605	0
276	20240913	153900	24764776	1605	1605	1605	1605	0
277	20240913	153800	24764776	1605	1605	1605	1605	0
278	20240913	153700	24764776	1605	1605	1605	1605	0
279	20240913	153600	24764776	1605	1605	1605	1605	0
280	20240913	153500	24764776	1605	1605	1605	1605	0
281	20240913	153400	24764776	1605	1605	1605	1605	0
282	20240913	153300	24764776	1605	1605	1605	1605	0
283	20240913	153200	24764776	1605	1605	1605	1605	0
284	20240913	153100	24764776	1605	1605	1605	1605	0
285	20240913	153000	24764776	1605	1605	1605	1605	95
286	20240913	152900	24612301	1602	1602	1602	1602	0
287	20240913	152800	24612301	1602	1602	1602	1602	0
288	20240913	152700	24612301	1602	1602	1602	1602	0
289	20240913	152600	24612301	1602	1602	1602	1602	0
290	20240913	152500	24612301	1602	1602	1602	1602	0
291	20240913	152400	24612301	1602	1602	1602	1602	0
292	20240913	152300	24612301	1602	1602	1602	1602	0
293	20240913	152200	24612301	1602	1602	1602	1602	0
294	20240913	152100	24612301	1602	1602	1602	1602	0
295	20240913	152000	24612301	1602	1602	1602	1602	0
296	20240913	151900	24612301	1602	1602	1602	1602	0
297	20240913	151800	24612301	1602	1602	1602	1602	10
298	20240913	151700	24596281	1602	1602	1602	1602	0
299	20240913	151600	24596281	1602	1602	1602	1602	10
300	20240913	151500	24580261	1602	1602	1602	1602	8
301	20240913	151400	24567445	1605	1605	1605	1605	0
302	20240913	151300	24567445	1605	1605	1605	1605	0
303	20240913	151200	24567445	1605	1605	1605	1605	144
304	20240913	151100	24336325	1605	1605	1605	1605	0
305	20240913	151000	24336325	1605	1605	1605	1605	0
306	20240913	150900	24336325	1605	1605	1605	1605	0
307	20240913	150800	24336325	1605	1605	1605	1605	0
308	20240913	150700	24336325	1605	1605	1605	1605	0
309	20240913	150600	24336325	1605	1605	1605	1605	0
310	20240913	150500	24336325	1605	1605	1605	1605	7
311	20240913	150400	24325090	1605	1605	1605	1605	0
312	20240913	150300	24325090	1605	1605	1605	1605	0
313	20240913	150200	24325090	1605	1605	1605	1605	0
314	20240913	150100	24325090	1605	1605	1605	1605	0
315	20240913	150000	24325090	1605	1605	1605	1605	0
316	20240913	145900	24325090	1605	1605	1605	1605	0
317	20240913	145800	24325090	1605	1605	1605	1605	100
318	20240913	145700	24164590	1605	1605	1605	1605	0
319	20240913	145600	24164590	1605	1605	1605	1605	0
320	20240913	145500	24164590	1605	1605	1605	1605	0
321	20240913	145400	24164590	1605	1605	1605	1605	350
322	20240913	145300	23602840	1602	1602	1602	1602	0
323	20240913	145200	23602840	1602	1602	1602	1602	0
324	20240913	145100	23602840	1602	1602	1602	1602	0
325	20240913	145000	23602840	1602	1602	1602	1602	0
326	20240913	144900	23602840	1602	1602	1602	1602	2
327	20240913	144800	23599636	1602	1602	1602	1602	0
328	20240913	144700	23599636	1602	1602	1602	1602	0
329	20240913	144600	23599636	1602	1602	1602	1602	0
330	20240913	144500	23599636	1602	1602	1602	1602	0
331	20240913	144400	23599636	1602	1602	1602	1602	0
332	20240913	144300	23599636	1602	1602	1602	1602	0
333	20240913	144200	23599636	1602	1602	1602	1602	0
334	20240913	144100	23599636	1602	1602	1602	1602	0
335	20240913	144000	23599636	1602	1602	1602	1602	0
336	20240913	143900	23599636	1602	1602	1602	1602	0
337	20240913	143800	23599636	1602	1602	1602	1602	0
338	20240913	143700	23599636	1602	1602	1602	1602	0
339	20240913	143600	23599636	1602	1602	1602	1602	0
340	20240913	143500	23599636	1602	1602	1602	1602	0
341	20240913	143400	23599636	1602	1602	1602	1602	0
342	20240913	143300	23599636	1602	1602	1602	1602	0
343	20240913	143200	23599636	1602	1602	1602	1602	0
344	20240913	143100	23599636	1602	1602	1602	1602	0
345	20240913	143000	23599636	1602	1602	1602	1602	0
346	20240913	142900	23599636	1602	1602	1602	1602	0
347	20240913	142800	23599636	1602	1602	1602	1602	0
348	20240913	142700	23599636	1602	1602	1602	1602	0
349	20240913	142600	23599636	1602	1602	1602	1602	0
350	20240913	142500	23599636	1602	1602	1602	1602	234
351	20240913	142400	23224768	1602	1602	1602	1602	0
352	20240913	142300	23224768	1602	1602	1602	1602	0
353	20240913	142200	23224768	1602	1601	1602	1601	240
354	20240913	142100	22840289	1600	1600	1600	1600	50
355	20240913	142000	22760289	1600	1600	1600	1600	0
356	20240913	141900	22760289	1600	1600	1600	1600	1
357	20240913	141800	22758689	1600	1600	1600	1600	0
358	20240913	141700	22758689	1600	1600	1600	1600	470
359	20240913	141600	22006689	1600	1600	1600	1600	0
360	20240913	141500	22006689	1600	1600	1600	1600	0
361	20240913	141400	22006689	1600	1600	1600	1600	0
362	20240913	141300	22006689	1600	1600	1600	1600	0
363	20240913	141200	22006689	1600	1600	1600	1600	30
364	20240913	141100	21958689	1602	1602	1602	1602	0
365	20240913	141000	21958689	1602	1602	1602	1602	0
366	20240913	140900	21958689	1602	1602	1602	1602	0
367	20240913	140800	21958689	1602	1602	1602	1602	0
368	20240913	140700	21958689	1602	1602	1602	1602	0
369	20240913	140600	21958689	1602	1602	1602	1602	0
370	20240913	140500	21958689	1602	1602	1602	1602	0
371	20240913	140400	21958689	1602	1602	1602	1602	0
372	20240913	140300	21958689	1602	1602	1602	1602	0
373	20240913	140200	21958689	1602	1602	1602	1602	0
374	20240913	140100	21958689	1602	1602	1602	1602	0
375	20240913	140000	21958689	1602	1602	1602	1602	0
376	20240913	135900	21958689	1602	1602	1602	1602	0
377	20240913	135800	21958689	1602	1602	1602	1602	0
378	20240913	135700	21958689	1602	1602	1602	1602	0
379	20240913	135600	21958689	1602	1602	1602	1602	0
380	20240913	135500	21958689	1602	1602	1602	1602	0
381	20240913	135400	21958689	1602	1602	1602	1602	0
382	20240913	135300	21958689	1602	1602	1602	1602	0
383	20240913	135200	21958689	1602	1602	1602	1602	0
384	20240913	135100	21958689	1602	1602	1602	1602	0
385	20240913	135000	21958689	1602	1602	1602	1602	0
386	20240913	134900	21958689	1602	1602	1602	1602	0
387	20240913	134800	21958689	1602	1602	1602	1602	0
388	20240913	134700	21958689	1602	1602	1602	1602	0
389	20240913	134600	21958689	1602	1602	1602	1602	0
390	20240913	134500	21958689	1602	1602	1602	1602	0
391	20240913	134400	21958689	1602	1602	1602	1602	0
392	20240913	134300	21958689	1602	1602	1602	1602	0
393	20240913	134200	21958689	1602	1602	1602	1602	0
394	20240913	134100	21958689	1602	1602	1602	1602	0
395	20240913	134000	21958689	1602	1602	1602	1602	0
396	20240913	133900	21958689	1602	1602	1602	1602	0
397	20240913	133800	21958689	1602	1602	1602	1602	0
398	20240913	133700	21958689	1602	1602	1602	1602	0
399	20240913	133600	21958689	1602	1602	1602	1602	0
400	20240913	133500	21958689	1602	1602	1602	1602	0
401	20240913	133400	21958689	1602	1602	1602	1602	0
402	20240913	133300	21958689	1602	1602	1602	1602	0
403	20240913	133200	21958689	1602	1602	1602	1602	0
404	20240913	133100	21958689	1602	1602	1602	1602	0
405	20240913	133000	21958689	1602	1602	1602	1602	0
406	20240913	132900	21958689	1602	1602	1602	1602	0
407	20240913	132800	21958689	1602	1602	1602	1602	0
408	20240913	132700	21958689	1602	1602	1602	1602	0
409	20240913	132600	21958689	1602	1600	1602	1600	77
410	20240913	132500	21835437	1600	1600	1600	1600	0
411	20240913	132400	21835437	1600	1600	1600	1600	0
412	20240913	132300	21835437	1600	1600	1600	1600	0
413	20240913	132200	21835437	1600	1600	1600	1600	0
414	20240913	132100	21835437	1600	1600	1600	1600	0
415	20240913	132000	21835437	1600	1600	1600	1600	0
416	20240913	131900	21835437	1600	1600	1600	1600	0
417	20240913	131800	21835437	1600	1600	1600	1600	0
418	20240913	131700	21835437	1600	1600	1600	1600	0
419	20240913	131600	21835437	1600	1600	1600	1600	0
420	20240913	131500	21835437	1600	1600	1600	1600	0
421	20240913	131400	21835437	1600	1600	1600	1600	0
422	20240913	131300	21835437	1600	1600	1600	1600	0
423	20240913	131200	21835437	1600	1600	1600	1600	0
424	20240913	131100	21835437	1600	1600	1600	1600	0
425	20240913	131000	21835437	1600	1600	1600	1600	0
426	20240913	130900	21835437	1600	1600	1600	1600	0
427	20240913	130800	21835437	1600	1600	1600	1600	0
428	20240913	130700	21835437	1600	1600	1600	1600	449
429	20240913	130600	21117037	1602	1602	1602	1602	0
430	20240913	130500	21117037	1602	1602	1602	1602	0
431	20240913	130400	21117037	1602	1602	1602	1602	0
432	20240913	130300	21117037	1602	1602	1602	1602	0
433	20240913	130200	21117037	1602	1602	1602	1602	0
434	20240913	130100	21117037	1602	1602	1602	1602	0
435	20240913	130000	21117037	1602	1602	1602	1602	0
436	20240913	125900	21117037	1602	1602	1602	1602	0
437	20240913	125800	21117037	1602	1602	1602	1602	0
438	20240913	125700	21117037	1602	1602	1602	1602	0
439	20240913	125600	21117037	1602	1602	1602	1602	643
440	20240913	125500	20086951	1602	1602	1602	1602	0
441	20240913	125400	20086951	1602	1602	1602	1602	0
442	20240913	125300	20086951	1602	1602	1602	1602	0
443	20240913	125200	20086951	1602	1602	1602	1602	1357
444	20240913	125100	17913037	1602	1602	1602	1602	263
445	20240913	125000	17491711	1600	1600	1600	1600	0
446	20240913	124900	17491711	1600	1600	1600	1600	0
447	20240913	124800	17491711	1600	1600	1600	1600	0
448	20240913	124700	17491711	1600	1600	1600	1600	0
449	20240913	124600	17491711	1600	1600	1600	1600	0
450	20240913	124500	17491711	1600	1600	1600	1600	0
451	20240913	124400	17491711	1600	1600	1600	1600	0
452	20240913	124300	17491711	1600	1600	1600	1600	100
453	20240913	124200	17331711	1600	1597	1600	1597	2001
454	20240913	124100	14130771	1595	1595	1595	1595	0
455	20240913	124000	14130771	1595	1595	1595	1595	0
456	20240913	123900	14130771	1595	1595	1595	1595	0
457	20240913	123800	14130771	1595	1595	1595	1595	0
458	20240913	123700	14130771	1595	1595	1595	1595	0
459	20240913	123600	14130771	1595	1595	1595	1595	0
460	20240913	123500	14130771	1595	1595	1595	1595	0
461	20240913	123400	14130771	1595	1595	1595	1595	0
462	20240913	123300	14130771	1595	1595	1595	1595	0
463	20240913	123200	14130771	1595	1595	1595	1595	0
464	20240913	123100	14130771	1595	1595	1595	1595	0
465	20240913	123000	14130771	1595	1595	1595	1595	0
466	20240913	122900	14130771	1595	1595	1595	1595	0
467	20240913	122800	14130771	1595	1595	1595	1595	0
468	20240913	122700	14130771	1595	1595	1595	1595	0
469	20240913	122600	14130771	1595	1595	1595	1595	0
470	20240913	122500	14130771	1595	1595	1595	1595	0
471	20240913	122400	14130771	1595	1595	1595	1595	0
472	20240913	122300	14130771	1595	1595	1595	1595	0
473	20240913	122200	14130771	1595	1595	1595	1595	0
474	20240913	122100	14130771	1595	1595	1595	1595	0
475	20240913	122000	14130771	1595	1595	1595	1595	0
476	20240913	121900	14130771	1595	1595	1595	1595	513
477	20240913	121800	13312536	1597	1597	1597	1597	0
478	20240913	121700	13312536	1597	1597	1597	1597	0
479	20240913	121600	13312536	1597	1597	1597	1597	0
480	20240913	121500	13312536	1597	1597	1597	1597	0
481	20240913	121400	13312536	1597	1597	1597	1597	0
482	20240913	121300	13312536	1597	1597	1597	1597	0
483	20240913	121200	13312536	1597	1597	1597	1597	0
484	20240913	121100	13312536	1597	1597	1597	1597	0
485	20240913	121000	13312536	1597	1597	1597	1597	100
486	20240913	120900	13152836	1597	1597	1597	1597	0
487	20240913	120800	13152836	1597	1597	1597	1597	0
488	20240913	120700	13152836	1597	1597	1597	1597	15
489	20240913	120600	13128881	1595	1594	1595	1594	472
490	20240913	120500	12376126	1593	1593	1593	1593	0
491	20240913	120400	12376126	1593	1593	1593	1593	0
492	20240913	120300	12376126	1593	1593	1593	1593	0
493	20240913	120200	12376126	1593	1593	1593	1593	0
494	20240913	120100	12376126	1593	1593	1593	1593	0
495	20240913	120000	12376126	1593	1593	1593	1593	0
496	20240913	115900	12376126	1593	1593	1593	1593	0
497	20240913	115800	12376126	1593	1593	1593	1593	0
498	20240913	115700	12376126	1593	1591	1593	1591	709
499	20240913	115600	11247201	1590	1590	1590	1590	0
500	20240913	115500	11247201	1590	1590	1590	1590	0
501	20240913	115400	11247201	1590	1590	1590	1590	0
502	20240913	115300	11247201	1590	1590	1590	1590	0
503	20240913	115200	11247201	1590	1590	1590	1590	0
504	20240913	115100	11247201	1590	1590	1590	1590	0
505	20240913	115000	11247201	1590	1590	1590	1590	0
506	20240913	114900	11247201	1590	1590	1590	1590	0
507	20240913	114800	11247201	1590	1590	1590	1590	0
508	20240913	114700	11247201	1590	1590	1590	1590	0
509	20240913	114600	11247201	1590	1590	1590	1590	0
510	20240913	114500	11247201	1590	1590	1590	1590	0
511	20240913	114400	11247201	1590	1589	1590	1589	2200
512	20240913	114300	7749401	1588	1588	1588	1588	0
513	20240913	114200	7749401	1588	1588	1588	1588	118
514	20240913	114100	7562017	1588	1588	1588	1588	32
515	20240913	114000	7511201	1588	1588	1588	1588	0
516	20240913	113900	7511201	1588	1588	1588	1588	0
517	20240913	113800	7511201	1588	1588	1588	1588	0
518	20240913	113700	7511201	1588	1588	1588	1588	0
519	20240913	113600	7511201	1588	1588	1588	1588	0
520	20240913	113500	7511201	1588	1588	1588	1588	0
521	20240913	113400	7511201	1588	1588	1588	1588	100
522	20240913	113300	7352401	1590	1590	1590	1590	0
523	20240913	113200	7352401	1590	1590	1590	1590	0
524	20240913	113100	7352401	1590	1590	1590	1590	0
525	20240913	113000	7352401	1590	1590	1590	1590	0
526	20240913	112900	7352401	1590	1590	1590	1590	0
527	20240913	112800	7352401	1590	1590	1590	1590	0
528	20240913	112700	7352401	1590	1590	1590	1590	0
529	20240913	112600	7352401	1590	1590	1590	1590	0
530	20240913	112500	7352401	1590	1590	1590	1590	0
531	20240913	112400	7352401	1590	1590	1590	1590	0
532	20240913	112300	7352401	1590	1590	1590	1590	0
533	20240913	112200	7352401	1590	1590	1590	1590	0
534	20240913	112100	7352401	1590	1590	1590	1590	0
535	20240913	112000	7352401	1590	1590	1590	1590	0
536	20240913	111900	7352401	1590	1590	1590	1590	292
537	20240913	111800	6888121	1590	1590	1590	1590	0
538	20240913	111700	6888121	1590	1590	1590	1590	0
539	20240913	111600	6888121	1590	1590	1590	1590	0
540	20240913	111500	6888121	1590	1590	1590	1590	0
541	20240913	111400	6888121	1590	1590	1590	1590	460
542	20240913	111300	6156721	1590	1590	1590	1590	0
543	20240913	111200	6156721	1590	1590	1590	1590	0
544	20240913	111100	6156721	1590	1589	1590	1589	1000
545	20240913	111000	4567066	1583	1583	1583	1583	0
546	20240913	110900	4567066	1583	1583	1583	1583	0
547	20240913	110800	4567066	1583	1583	1583	1583	0
548	20240913	110700	4567066	1583	1583	1583	1583	0
549	20240913	110600	4567066	1583	1583	1583	1583	0
550	20240913	110500	4567066	1583	1583	1583	1583	0
551	20240913	110400	4567066	1583	1583	1583	1583	0
552	20240913	110300	4567066	1583	1583	1583	1583	0
553	20240913	110200	4567066	1583	1583	1583	1583	0
554	20240913	110100	4567066	1583	1583	1583	1583	0
555	20240913	110000	4567066	1583	1583	1583	1583	0
556	20240913	105900	4567066	1583	1583	1583	1583	0
557	20240913	105800	4567066	1583	1583	1583	1583	0
558	20240913	105700	4567066	1583	1583	1583	1583	0
559	20240913	105600	4567066	1583	1583	1583	1583	0
560	20240913	105500	4567066	1583	1583	1583	1583	0
561	20240913	105400	4567066	1583	1583	1583	1583	0
562	20240913	105300	4567066	1583	1583	1583	1583	1
563	20240913	105200	4565483	1589	1589	1589	1589	0
564	20240913	105100	4565483	1589	1589	1589	1589	0
565	20240913	105000	4565483	1589	1589	1589	1589	0
566	20240913	104900	4565483	1589	1589	1589	1589	0
567	20240913	104800	4565483	1589	1589	1589	1589	0
568	20240913	104700	4565483	1589	1589	1589	1589	0
569	20240913	104600	4565483	1589	1589	1589	1589	0
570	20240913	104500	4565483	1589	1589	1589	1589	18
571	20240913	104400	4536881	1589	1589	1589	1589	0
572	20240913	104300	4536881	1589	1589	1589	1589	675
573	20240913	104200	3464306	1590	1590	1590	1590	0
574	20240913	104100	3464306	1590	1590	1590	1590	147
575	20240913	104000	3230576	1590	1590	1590	1590	0
576	20240913	103900	3230576	1590	1590	1590	1590	0
577	20240913	103800	3230576	1590	1590	1590	1590	0
578	20240913	103700	3230576	1590	1590	1590	1590	0
579	20240913	103600	3230576	1590	1589	1590	1589	1178
580	20240913	103500	1357881	1589	1589	1589	1589	0
581	20240913	103400	1357881	1589	1589	1589	1589	0
582	20240913	103300	1357881	1589	1589	1589	1589	0
583	20240913	103200	1357881	1589	1589	1589	1589	0
584	20240913	103100	1357881	1589	1589	1589	1589	0
585	20240913	103000	1357881	1589	1589	1589	1589	0
586	20240913	102900	1357881	1589	1589	1589	1589	0
587	20240913	102800	1357881	1589	1589	1589	1589	0
588	20240913	102700	1357881	1589	1589	1589	1589	0
589	20240913	102600	1357881	1589	1589	1589	1589	0
590	20240913	102500	1357881	1589	1589	1589	1589	0
591	20240913	102400	1357881	1589	1589	1589	1589	0
592	20240913	102300	1357881	1589	1589	1589	1589	0
593	20240913	102200	1357881	1589	1589	1589	1589	0
594	20240913	102100	1357881	1589	1589	1589	1589	2
595	20240913	102000	1354703	1589	1589	1589	1589	0
596	20240913	101900	1354703	1589	1589	1589	1589	0
597	20240913	101800	1354703	1589	1589	1589	1589	0
598	20240913	101700	1354703	1589	1589	1589	1589	0
599	20240913	101600	1354703	1589	1589	1589	1589	0
600	20240913	101500	1354703	1589	1589	1589	1589	0
601	20240913	101400	1354703	1589	1589	1589	1589	0
602	20240913	101300	1354703	1589	1589	1589	1589	0
603	20240913	101200	1354703	1589	1589	1589	1589	0
604	20240913	101100	1354703	1589	1589	1589	1589	0
605	20240913	101000	1354703	1589	1589	1589	1589	0
606	20240913	100900	1354703	1589	1589	1589	1589	0
607	20240913	100800	1354703	1589	1589	1589	1589	10
608	20240913	100700	1338813	1590	1590	1590	1590	0
609	20240913	100600	1338813	1590	1590	1590	1590	0
610	20240913	100500	1338813	1590	1590	1590	1590	0
611	20240913	100400	1338813	1590	1590	1590	1590	0
612	20240913	100300	1338813	1590	1590	1590	1590	0
613	20240913	100200	1338813	1590	1590	1590	1590	0
614	20240913	100100	1338813	1590	1590	1590	1590	1
615	20240913	100000	1337223	1590	1590	1590	1590	0
616	20240913	095900	1337223	1590	1590	1590	1590	0
617	20240913	095800	1337223	1590	1590	1590	1590	25
618	20240913	095700	1297473	1590	1590	1590	1590	0
619	20240913	095600	1297473	1590	1590	1590	1590	0
620	20240913	095500	1297473	1590	1590	1590	1590	0
621	20240913	095400	1297473	1590	1590	1590	1590	0
622	20240913	095300	1297473	1590	1590	1590	1590	0
623	20240913	095200	1297473	1590	1590	1590	1590	0
624	20240913	095100	1297473	1590	1590	1590	1590	0
625	20240913	095000	1297473	1590	1590	1590	1590	0
626	20240913	094900	1297473	1590	1590	1590	1590	0
627	20240913	094800	1297473	1590	1590	1590	1590	0
628	20240913	094700	1297473	1590	1590	1590	1590	0
629	20240913	094600	1297473	1590	1590	1590	1590	0
630	20240913	094500	1297473	1590	1590	1590	1590	0
631	20240913	094400	1297473	1590	1590	1590	1590	0
632	20240913	094300	1297473	1590	1590	1590	1590	0
633	20240913	094200	1297473	1590	1590	1590	1590	0
634	20240913	094100	1297473	1590	1590	1590	1590	0
635	20240913	094000	1297473	1590	1590	1590	1590	0
636	20240913	093900	1297473	1590	1590	1590	1590	0
637	20240913	093800	1297473	1590	1590	1590	1590	0
638	20240913	093700	1297473	1590	1590	1590	1590	0
639	20240913	093600	1297473	1590	1590	1590	1590	0
640	20240913	093500	1297473	1590	1590	1590	1590	0
641	20240913	093400	1297473	1590	1590	1590	1590	0
642	20240913	093300	1297473	1590	1590	1590	1590	0
643	20240913	093200	1297473	1590	1590	1590	1590	0
644	20240913	093100	1297473	1590	1590	1590	1590	0
645	20240913	093000	1297473	1590	1590	1590	1590	0
646	20240913	092900	1297473	1590	1590	1590	1590	0
647	20240913	092800	1297473	1590	1590	1590	1590	0
648	20240913	092700	1297473	1590	1590	1590	1590	0
649	20240913	092600	1297473	1590	1590	1590	1590	0
650	20240913	092500	1297473	1590	1590	1590	1590	0
651	20240913	092400	1297473	1590	1590	1590	1590	0
652	20240913	092300	1297473	1590	1590	1590	1590	0
653	20240913	092200	1297473	1590	1590	1590	1590	0
654	20240913	092100	1297473	1590	1590	1590	1590	0
655	20240913	092000	1297473	1590	1590	1590	1590	3
656	20240913	091900	1292703	1590	1590	1590	1590	0
657	20240913	091800	1292703	1590	1590	1590	1590	0
658	20240913	091700	1292703	1590	1590	1590	1590	0
659	20240913	091600	1292703	1590	1590	1590	1590	0
660	20240913	091500	1292703	1590	1590	1590	1590	0
661	20240913	091400	1292703	1590	1590	1590	1590	3
662	20240913	091300	1287933	1590	1590	1590	1590	0
663	20240913	091200	1287933	1590	1590	1590	1590	0
664	20240913	091100	1287933	1590	1590	1590	1590	0
665	20240913	091000	1287933	1590	1590	1590	1590	0
666	20240913	090900	1287933	1590	1590	1590	1590	0
667	20240913	090800	1287933	1590	1590	1590	1590	0
668	20240913	090700	1287933	1590	1590	1590	1590	0
669	20240913	090600	1287933	1590	1590	1590	1590	0
670	20240913	090500	1287933	1590	1590	1590	1590	0
671	20240913	090400	1287933	1590	1590	1590	1590	15
672	20240913	090300	1264083	1590	1590	1590	1590	0
673	20240913	090200	1264083	1590	1590	1590	1590	0
674	20240913	090100	1264083	1590	1584	1590	1584	403
675	20240913	090000	623703	1584	1583	1584	1583	394