KissMeData/168330/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	202300	417487888	1813	1813	1813	1813	109
3	20240910	202200	417487888	1813	1813	1813	1813	0
4	20240910	202100	417487888	1813	1813	1813	1813	0
5	20240910	202000	417487888	1813	1813	1813	1813	0
6	20240910	201900	417487888	1813	1813	1813	1813	0
7	20240910	201800	417487888	1813	1813	1813	1813	0
8	20240910	201700	417487888	1813	1813	1813	1813	0
9	20240910	201600	417487888	1813	1813	1813	1813	0
10	20240910	201500	417487888	1813	1813	1813	1813	0
11	20240910	201400	417487888	1813	1813	1813	1813	0
12	20240910	201300	417487888	1813	1813	1813	1813	0
13	20240910	201200	417487888	1813	1813	1813	1813	0
14	20240910	201100	417487888	1813	1813	1813	1813	0
15	20240910	201000	417487888	1813	1813	1813	1813	0
16	20240910	200900	417487888	1813	1813	1813	1813	0
17	20240910	200800	417487888	1813	1813	1813	1813	0
18	20240910	200700	417487888	1813	1813	1813	1813	0
19	20240910	200600	417487888	1813	1813	1813	1813	0
20	20240910	200500	417487888	1813	1813	1813	1813	0
21	20240910	200400	417487888	1813	1813	1813	1813	0
22	20240910	200300	417487888	1813	1813	1813	1813	0
23	20240910	200200	417487888	1813	1813	1813	1813	0
24	20240910	200100	417487888	1813	1813	1813	1813	0
25	20240910	200000	417487888	1813	1813	1813	1813	0
26	20240910	195900	417487888	1813	1813	1813	1813	0
27	20240910	195800	417487888	1813	1813	1813	1813	0
28	20240910	195700	417487888	1813	1813	1813	1813	0
29	20240910	195600	417487888	1813	1813	1813	1813	0
30	20240910	195500	417487888	1813	1813	1813	1813	0
31	20240910	195400	417487888	1813	1813	1813	1813	0
32	20240910	195300	417487888	1813	1813	1813	1813	109
33	20240910	195200	417487888	1813	1813	1813	1813	0
34	20240910	195100	417487888	1813	1813	1813	1813	0
35	20240910	195000	417487888	1813	1813	1813	1813	0
36	20240910	194900	417487888	1813	1813	1813	1813	0
37	20240910	194800	417487888	1813	1813	1813	1813	0
38	20240910	194700	417487888	1813	1813	1813	1813	0
39	20240910	194600	417487888	1813	1813	1813	1813	0
40	20240910	194500	417487888	1813	1813	1813	1813	0
41	20240910	194400	417487888	1813	1813	1813	1813	0
42	20240910	194300	417487888	1813	1813	1813	1813	0
43	20240910	194200	417487888	1813	1813	1813	1813	0
44	20240910	194100	417487888	1813	1813	1813	1813	0
45	20240910	194000	417487888	1813	1813	1813	1813	0
46	20240910	193900	417487888	1813	1813	1813	1813	0
47	20240910	193800	417487888	1813	1813	1813	1813	0
48	20240910	193700	417487888	1813	1813	1813	1813	0
49	20240910	193600	417487888	1813	1813	1813	1813	0
50	20240910	193500	417487888	1813	1813	1813	1813	0
51	20240910	193400	417487888	1813	1813	1813	1813	0
52	20240910	193300	417487888	1813	1813	1813	1813	0
53	20240910	193200	417487888	1813	1813	1813	1813	0
54	20240910	193100	417487888	1813	1813	1813	1813	0
55	20240910	193000	417487888	1813	1813	1813	1813	0
56	20240910	192900	417487888	1813	1813	1813	1813	0
57	20240910	192800	417487888	1813	1813	1813	1813	0
58	20240910	192700	417487888	1813	1813	1813	1813	0
59	20240910	192600	417487888	1813	1813	1813	1813	0
60	20240910	192500	417487888	1813	1813	1813	1813	0
61	20240910	192400	417487888	1813	1813	1813	1813	0
62	20240910	192300	417487888	1813	1813	1813	1813	109
63	20240910	192200	417487888	1813	1813	1813	1813	0
64	20240910	192100	417487888	1813	1813	1813	1813	0
65	20240910	192000	417487888	1813	1813	1813	1813	0
66	20240910	191900	417487888	1813	1813	1813	1813	0
67	20240910	191800	417487888	1813	1813	1813	1813	0
68	20240910	191700	417487888	1813	1813	1813	1813	0
69	20240910	191600	417487888	1813	1813	1813	1813	0
70	20240910	191500	417487888	1813	1813	1813	1813	0
71	20240910	191400	417487888	1813	1813	1813	1813	0
72	20240910	191300	417487888	1813	1813	1813	1813	0
73	20240910	191200	417487888	1813	1813	1813	1813	0
74	20240910	191100	417487888	1813	1813	1813	1813	0
75	20240910	191000	417487888	1813	1813	1813	1813	0
76	20240910	190900	417487888	1813	1813	1813	1813	0
77	20240910	190800	417487888	1813	1813	1813	1813	0
78	20240910	190700	417487888	1813	1813	1813	1813	0
79	20240910	190600	417487888	1813	1813	1813	1813	0
80	20240910	190500	417487888	1813	1813	1813	1813	0
81	20240910	190400	417487888	1813	1813	1813	1813	0
82	20240910	190300	417487888	1813	1813	1813	1813	0
83	20240910	190200	417487888	1813	1813	1813	1813	0
84	20240910	190100	417487888	1813	1813	1813	1813	0
85	20240910	190000	417487888	1813	1813	1813	1813	0
86	20240910	185900	417487888	1813	1813	1813	1813	0
87	20240910	185800	417487888	1813	1813	1813	1813	0
88	20240910	185700	417487888	1813	1813	1813	1813	0
89	20240910	185600	417487888	1813	1813	1813	1813	0
90	20240910	185500	417487888	1813	1813	1813	1813	0
91	20240910	185400	417487888	1813	1813	1813	1813	0
92	20240910	185300	417487888	1813	1813	1813	1813	109
93	20240910	185200	417487888	1813	1813	1813	1813	0
94	20240910	185100	417487888	1813	1813	1813	1813	0
95	20240910	185000	417487888	1813	1813	1813	1813	0
96	20240910	184900	417487888	1813	1813	1813	1813	0
97	20240910	184800	417487888	1813	1813	1813	1813	0
98	20240910	184700	417487888	1813	1813	1813	1813	0
99	20240910	184600	417487888	1813	1813	1813	1813	0
100	20240910	184500	417487888	1813	1813	1813	1813	0
101	20240910	184400	417487888	1813	1813	1813	1813	0
102	20240910	184300	417487888	1813	1813	1813	1813	0
103	20240910	184200	417487888	1813	1813	1813	1813	0
104	20240910	184100	417487888	1813	1813	1813	1813	0
105	20240910	184000	417487888	1813	1813	1813	1813	0
106	20240910	183900	417487888	1813	1813	1813	1813	0
107	20240910	183800	417487888	1813	1813	1813	1813	0
108	20240910	183700	417487888	1813	1813	1813	1813	0
109	20240910	183600	417487888	1813	1813	1813	1813	0
110	20240910	183500	417487888	1813	1813	1813	1813	0
111	20240910	183400	417487888	1813	1813	1813	1813	0
112	20240910	183300	417487888	1813	1813	1813	1813	0
113	20240910	183200	417487888	1813	1813	1813	1813	0
114	20240910	183100	417487888	1813	1813	1813	1813	0
115	20240910	183000	417487888	1813	1813	1813	1813	0
116	20240910	182900	417487888	1813	1813	1813	1813	0
117	20240910	182800	417487888	1813	1813	1813	1813	0
118	20240910	182700	417487888	1813	1813	1813	1813	0
119	20240910	182600	417487888	1813	1813	1813	1813	0
120	20240910	182500	417487888	1813	1813	1813	1813	0
121	20240910	182400	417487888	1813	1813	1813	1813	0
122	20240910	182300	417487888	1813	1813	1813	1813	109
123	20240910	182200	417487888	1813	1813	1813	1813	0
124	20240910	182100	417487888	1813	1813	1813	1813	0
125	20240910	182000	417487888	1813	1813	1813	1813	0
126	20240910	181900	417487888	1813	1813	1813	1813	0
127	20240910	181800	417487888	1813	1813	1813	1813	0
128	20240910	181700	417487888	1813	1813	1813	1813	0
129	20240910	181600	417487888	1813	1813	1813	1813	0
130	20240910	181500	417487888	1813	1813	1813	1813	0
131	20240910	181400	417487888	1813	1813	1813	1813	0
132	20240910	181300	417487888	1813	1813	1813	1813	0
133	20240910	181200	417487888	1813	1813	1813	1813	0
134	20240910	181100	417487888	1813	1813	1813	1813	0
135	20240910	181000	417487888	1813	1813	1813	1813	0
136	20240910	180900	417487888	1813	1813	1813	1813	0
137	20240910	180800	417487888	1813	1813	1813	1813	0
138	20240910	180700	417487888	1813	1813	1813	1813	0
139	20240910	180600	417487888	1813	1813	1813	1813	0
140	20240910	180500	417487888	1813	1813	1813	1813	0
141	20240910	180400	417487888	1813	1813	1813	1813	0
142	20240910	180300	417487888	1813	1813	1813	1813	0
143	20240910	180200	417487888	1813	1813	1813	1813	0
144	20240910	180100	417487888	1813	1813	1813	1813	0
145	20240910	180000	417487888	1813	1813	1813	1813	0
146	20240910	175900	417487888	1813	1813	1813	1813	0
147	20240910	175800	417487888	1813	1813	1813	1813	0
148	20240910	175700	417487888	1813	1813	1813	1813	0
149	20240910	175600	417487888	1813	1813	1813	1813	0
150	20240910	175500	417487888	1813	1813	1813	1813	0
151	20240910	175400	417487888	1813	1813	1813	1813	0
152	20240910	175300	417487888	1813	1813	1813	1813	109
153	20240910	175200	417487888	1813	1813	1813	1813	0
154	20240910	175100	417487888	1813	1813	1813	1813	0
155	20240910	175000	417487888	1813	1813	1813	1813	0
156	20240910	174900	417487888	1813	1813	1813	1813	0
157	20240910	174800	417487888	1813	1813	1813	1813	0
158	20240910	174700	417487888	1813	1813	1813	1813	0
159	20240910	174600	417487888	1813	1813	1813	1813	0
160	20240910	174500	417487888	1813	1813	1813	1813	0
161	20240910	174400	417487888	1813	1813	1813	1813	0
162	20240910	174300	417487888	1813	1813	1813	1813	0
163	20240910	174200	417487888	1813	1813	1813	1813	0
164	20240910	174100	417487888	1813	1813	1813	1813	0
165	20240910	174000	417487888	1813	1813	1813	1813	0
166	20240910	173900	417487888	1813	1813	1813	1813	0
167	20240910	173800	417487888	1813	1813	1813	1813	0
168	20240910	173700	417487888	1813	1813	1813	1813	0
169	20240910	173600	417487888	1813	1813	1813	1813	0
170	20240910	173500	417487888	1813	1813	1813	1813	0
171	20240910	173400	417487888	1813	1813	1813	1813	0
172	20240910	173300	417487888	1813	1813	1813	1813	0
173	20240910	173200	417487888	1813	1813	1813	1813	0
174	20240910	173100	417487888	1813	1813	1813	1813	0
175	20240910	173000	417487888	1813	1813	1813	1813	0
176	20240910	172900	417487888	1813	1813	1813	1813	0
177	20240910	172800	417487888	1813	1813	1813	1813	0
178	20240910	172700	417487888	1813	1813	1813	1813	0
179	20240910	172600	417487888	1813	1813	1813	1813	0
180	20240910	172500	417487888	1813	1813	1813	1813	0
181	20240910	172400	417487888	1813	1813	1813	1813	0
182	20240910	172300	417487888	1813	1813	1813	1813	109
183	20240910	172200	417487888	1813	1813	1813	1813	0
184	20240910	172100	417487888	1813	1813	1813	1813	0
185	20240910	172000	417487888	1813	1813	1813	1813	0
186	20240910	171900	417487888	1813	1813	1813	1813	0
187	20240910	171800	417487888	1813	1813	1813	1813	0
188	20240910	171700	417487888	1813	1813	1813	1813	0
189	20240910	171600	417487888	1813	1813	1813	1813	0
190	20240910	171500	417487888	1813	1813	1813	1813	0
191	20240910	171400	417487888	1813	1813	1813	1813	0
192	20240910	171300	417487888	1813	1813	1813	1813	0
193	20240910	171200	417487888	1813	1813	1813	1813	0
194	20240910	171100	417487888	1813	1813	1813	1813	0
195	20240910	171000	417487888	1813	1813	1813	1813	0
196	20240910	170900	417487888	1813	1813	1813	1813	0
197	20240910	170800	417487888	1813	1813	1813	1813	0
198	20240910	170700	417487888	1813	1813	1813	1813	0
199	20240910	170600	417487888	1813	1813	1813	1813	0
200	20240910	170500	417487888	1813	1813	1813	1813	0
201	20240910	170400	417487888	1813	1813	1813	1813	0
202	20240910	170300	417487888	1813	1813	1813	1813	0
203	20240910	170200	417487888	1813	1813	1813	1813	0
204	20240910	170100	417487888	1813	1813	1813	1813	0
205	20240910	170000	417487888	1813	1813	1813	1813	0
206	20240910	165900	417487888	1813	1813	1813	1813	0
207	20240910	165800	417487888	1813	1813	1813	1813	0
208	20240910	165700	417487888	1813	1813	1813	1813	0
209	20240910	165600	417487888	1813	1813	1813	1813	0
210	20240910	165500	417487888	1813	1813	1813	1813	0
211	20240910	165400	417487888	1813	1813	1813	1813	0
212	20240910	165300	417487888	1813	1813	1813	1813	109
213	20240910	165200	417487888	1813	1813	1813	1813	0
214	20240910	165100	417487888	1813	1813	1813	1813	0
215	20240910	165000	417487888	1813	1813	1813	1813	0
216	20240910	164900	417487888	1813	1813	1813	1813	0
217	20240910	164800	417487888	1813	1813	1813	1813	0
218	20240910	164700	417487888	1813	1813	1813	1813	0
219	20240910	164600	417487888	1813	1813	1813	1813	0
220	20240910	164500	417487888	1813	1813	1813	1813	0
221	20240910	164400	417487888	1813	1813	1813	1813	0
222	20240910	164300	417487888	1813	1813	1813	1813	0
223	20240910	164200	417487888	1813	1813	1813	1813	0
224	20240910	164100	417487888	1813	1813	1813	1813	0
225	20240910	164000	417487888	1813	1813	1813	1813	0
226	20240910	163900	417487888	1813	1813	1813	1813	0
227	20240910	163800	417487888	1813	1813	1813	1813	0
228	20240910	163700	417487888	1813	1813	1813	1813	0
229	20240910	163600	417487888	1813	1813	1813	1813	0
230	20240910	163500	417487888	1813	1813	1813	1813	0
231	20240910	163400	417487888	1813	1813	1813	1813	0
232	20240910	163300	417487888	1813	1813	1813	1813	0
233	20240910	163200	417487888	1813	1813	1813	1813	0
234	20240910	163100	417487888	1813	1813	1813	1813	0
235	20240910	163000	417487888	1813	1813	1813	1813	0
236	20240910	162900	417487888	1813	1813	1813	1813	0
237	20240910	162800	417487888	1813	1813	1813	1813	0
238	20240910	162700	417487888	1813	1813	1813	1813	0
239	20240910	162600	417487888	1813	1813	1813	1813	0
240	20240910	162500	417487888	1813	1813	1813	1813	0
241	20240910	162400	417487888	1813	1813	1813	1813	0
242	20240910	162300	417487888	1813	1813	1813	1813	109
243	20240910	162200	417487888	1813	1813	1813	1813	0
244	20240910	162100	417487888	1813	1813	1813	1813	0
245	20240910	162000	417487888	1813	1813	1813	1813	0
246	20240910	161900	417487888	1813	1813	1813	1813	0
247	20240910	161800	417487888	1813	1813	1813	1813	0
248	20240910	161700	417487888	1813	1813	1813	1813	0
249	20240910	161600	417487888	1813	1813	1813	1813	0
250	20240910	161500	417487888	1813	1813	1813	1813	0
251	20240910	161400	417487888	1813	1813	1813	1813	0
252	20240910	161300	417487888	1813	1813	1813	1813	0
253	20240910	161200	417487888	1813	1813	1813	1813	0
254	20240910	161100	417487888	1813	1813	1813	1813	0
255	20240910	161000	417487888	1813	1813	1813	1813	0
256	20240910	160900	417487888	1813	1813	1813	1813	0
257	20240910	160800	417487888	1813	1813	1813	1813	0
258	20240910	160700	417487888	1813	1813	1813	1813	0
259	20240910	160600	417487888	1813	1813	1813	1813	0
260	20240910	160500	417487888	1813	1813	1813	1813	0
261	20240910	160400	417487888	1813	1813	1813	1813	0
262	20240910	160300	417487888	1813	1813	1813	1813	0
263	20240910	160200	417487888	1813	1813	1813	1813	0
264	20240910	160100	417487888	1813	1813	1813	1813	0
265	20240910	160000	417487888	1813	1813	1813	1813	0
266	20240910	155900	417487888	1813	1813	1813	1813	0
267	20240910	155800	417487888	1813	1813	1813	1813	0
268	20240910	155700	417487888	1813	1813	1813	1813	0
269	20240910	155600	417487888	1813	1813	1813	1813	0
270	20240910	155500	417487888	1813	1813	1813	1813	0
271	20240910	155400	417487888	1813	1813	1813	1813	0
272	20240910	155300	417487888	1813	1813	1813	1813	109
273	20240910	155200	417487888	1813	1813	1813	1813	0
274	20240910	155100	417487888	1813	1813	1813	1813	0
275	20240910	155000	417487888	1813	1813	1813	1813	0
276	20240910	154900	417487888	1813	1813	1813	1813	0
277	20240910	154800	417487888	1813	1813	1813	1813	0
278	20240910	154700	417487888	1813	1813	1813	1813	0
279	20240910	154600	417487888	1813	1813	1813	1813	0
280	20240910	154500	417487888	1813	1813	1813	1813	0
281	20240910	154400	417487888	1813	1813	1813	1813	0
282	20240910	154300	417487888	1813	1813	1813	1813	0
283	20240910	154200	417487888	1813	1813	1813	1813	0
284	20240910	154100	417487888	1813	1813	1813	1813	0
285	20240910	154000	417487888	1813	1813	1813	1813	0
286	20240910	153900	417487888	1813	1813	1813	1813	0
287	20240910	153800	417487888	1813	1813	1813	1813	0
288	20240910	153700	417487888	1813	1813	1813	1813	0
289	20240910	153600	417487888	1813	1813	1813	1813	0
290	20240910	153500	417487888	1813	1813	1813	1813	0
291	20240910	153400	417487888	1813	1813	1813	1813	0
292	20240910	153300	417487888	1813	1813	1813	1813	0
293	20240910	153200	417487888	1813	1813	1813	1813	0
294	20240910	153100	417487888	1813	1813	1813	1813	0
295	20240910	153000	417487888	1813	1813	1813	1813	109
296	20240910	152900	417290271	1800	1800	1800	1800	0
297	20240910	152800	417290271	1800	1800	1800	1800	0
298	20240910	152700	417290271	1800	1800	1800	1800	0
299	20240910	152600	417290271	1800	1800	1800	1800	0
300	20240910	152500	417290271	1800	1800	1800	1800	0
301	20240910	152400	417290271	1800	1800	1800	1800	0
302	20240910	152300	417290271	1800	1800	1800	1800	0
303	20240910	152200	417290271	1800	1800	1800	1800	0
304	20240910	152100	417290271	1800	1800	1800	1800	0
305	20240910	152000	417290271	1800	1800	1800	1800	0
306	20240910	151900	417290271	1800	1800	1800	1800	0
307	20240910	151800	417290271	1800	1800	1800	1800	0
308	20240910	151700	417290271	1800	1800	1800	1800	0
309	20240910	151600	417290271	1800	1800	1800	1800	0
310	20240910	151500	417290271	1800	1800	1800	1800	0
311	20240910	151400	417290271	1800	1800	1800	1800	0
312	20240910	151300	417290271	1800	1800	1800	1800	0
313	20240910	151200	417290271	1800	1800	1800	1800	0
314	20240910	151100	417290271	1800	1800	1800	1800	0
315	20240910	151000	417290271	1800	1802	1802	1800	60
316	20240910	150900	417182184	1811	1811	1811	1811	0
317	20240910	150800	417182184	1811	1811	1811	1811	0
318	20240910	150700	417182184	1811	1811	1811	1811	0
319	20240910	150600	417182184	1811	1811	1811	1811	0
320	20240910	150500	417182184	1811	1811	1811	1811	0
321	20240910	150400	417182184	1811	1811	1811	1811	0
322	20240910	150300	417182184	1811	1811	1811	1811	1
323	20240910	150200	417180373	1811	1813	1814	1811	251
324	20240910	150100	416725116	1813	1813	1813	1813	190
325	20240910	150000	416380646	1809	1810	1810	1800	4904
326	20240910	145900	407550293	1813	1813	1813	1813	0
327	20240910	145800	407550293	1813	1813	1813	1813	0
328	20240910	145700	407550293	1813	1813	1813	1813	0
329	20240910	145600	407550293	1813	1813	1813	1813	0
330	20240910	145500	407550293	1813	1813	1814	1813	12
331	20240910	145400	407528535	1812	1812	1812	1812	2
332	20240910	145300	407524911	1813	1813	1813	1813	0
333	20240910	145200	407524911	1813	1813	1813	1813	0
334	20240910	145100	407524911	1813	1813	1813	1813	0
335	20240910	145000	407524911	1813	1813	1813	1813	0
336	20240910	144900	407524911	1813	1806	1813	1806	109
337	20240910	144800	407327994	1806	1806	1806	1806	0
338	20240910	144700	407327994	1806	1806	1806	1806	0
339	20240910	144600	407327994	1806	1806	1806	1806	0
340	20240910	144500	407327994	1806	1806	1806	1806	0
341	20240910	144400	407327994	1806	1806	1806	1806	0
342	20240910	144300	407327994	1806	1806	1806	1806	0
343	20240910	144200	407327994	1806	1806	1806	1806	0
344	20240910	144100	407327994	1806	1806	1806	1806	0
345	20240910	144000	407327994	1806	1806	1806	1806	0
346	20240910	143900	407327994	1806	1806	1806	1806	0
347	20240910	143800	407327994	1806	1806	1806	1806	0
348	20240910	143700	407327994	1806	1806	1806	1806	0
349	20240910	143600	407327994	1806	1806	1806	1806	0
350	20240910	143500	407327994	1806	1806	1806	1806	0
351	20240910	143400	407327994	1806	1806	1806	1806	0
352	20240910	143300	407327994	1806	1806	1806	1806	0
353	20240910	143200	407327994	1806	1806	1806	1806	0
354	20240910	143100	407327994	1806	1806	1806	1806	0
355	20240910	143000	407327994	1806	1806	1806	1806	0
356	20240910	142900	407327994	1806	1806	1806	1806	0
357	20240910	142800	407327994	1806	1806	1806	1806	0
358	20240910	142700	407327994	1806	1806	1806	1806	0
359	20240910	142600	407327994	1806	1806	1806	1806	0
360	20240910	142500	407327994	1806	1806	1806	1806	0
361	20240910	142400	407327994	1806	1806	1806	1806	0
362	20240910	142300	407327994	1806	1806	1806	1806	0
363	20240910	142200	407327994	1806	1806	1806	1806	0
364	20240910	142100	407327994	1806	1806	1806	1806	1
365	20240910	142000	407326188	1814	1814	1814	1814	0
366	20240910	141900	407326188	1814	1814	1814	1814	0
367	20240910	141800	407326188	1814	1814	1814	1814	0
368	20240910	141700	407326188	1814	1814	1814	1814	0
369	20240910	141600	407326188	1814	1814	1814	1814	0
370	20240910	141500	407326188	1814	1814	1814	1814	0
371	20240910	141400	407326188	1814	1814	1814	1814	0
372	20240910	141300	407326188	1814	1810	1814	1810	19864
373	20240910	141200	371293292	1806	1806	1806	1806	20000
374	20240910	141100	335173292	1814	1814	1814	1814	3
375	20240910	141000	335167850	1814	1814	1814	1814	0
376	20240910	140900	335167850	1814	1814	1814	1814	19864
377	20240910	140800	299134554	1806	1806	1806	1806	20000
378	20240910	140700	263014554	1814	1814	1814	1814	0
379	20240910	140600	263014554	1814	1814	1814	1814	20866
380	20240910	140500	225163630	1806	1806	1806	1806	10
381	20240910	140400	225145570	1806	1806	1806	1806	21000
382	20240910	140300	187219570	1815	1815	1815	1815	0
383	20240910	140200	187219570	1815	1815	1815	1815	0
384	20240910	140100	187219570	1815	1815	1815	1815	0
385	20240910	140000	187219570	1815	1815	1815	1815	0
386	20240910	135900	187219570	1815	1815	1815	1815	0
387	20240910	135800	187219570	1815	1815	1815	1815	0
388	20240910	135700	187219570	1815	1815	1815	1815	1
389	20240910	135600	187217755	1811	1810	1811	1808	19809
390	20240910	135500	151381697	1801	1801	1801	1801	0
391	20240910	135400	151381697	1801	1801	1801	1801	19000
392	20240910	135300	117162697	1811	1811	1811	1811	0
393	20240910	135200	117162697	1811	1811	1811	1811	0
394	20240910	135100	117162697	1811	1803	1811	1803	21814
395	20240910	135000	77823960	1803	1803	1803	1803	1
396	20240910	134900	77822157	1801	1803	1803	1801	20001
397	20240910	134800	41800354	1803	1803	1803	1803	0
398	20240910	134700	41800354	1803	1803	1803	1803	1
399	20240910	134600	41798551	1803	1803	1803	1803	0
400	20240910	134500	41798551	1803	1803	1803	1803	0
401	20240910	134400	41798551	1803	1803	1803	1803	0
402	20240910	134300	41798551	1803	1803	1803	1803	0
403	20240910	134200	41798551	1803	1803	1803	1803	0
404	20240910	134100	41798551	1803	1803	1803	1803	0
405	20240910	134000	41798551	1803	1803	1803	1803	0
406	20240910	133900	41798551	1803	1803	1803	1803	0
407	20240910	133800	41798551	1803	1803	1803	1803	0
408	20240910	133700	41798551	1803	1803	1803	1803	0
409	20240910	133600	41798551	1803	1803	1803	1803	0
410	20240910	133500	41798551	1803	1803	1803	1803	0
411	20240910	133400	41798551	1803	1803	1803	1803	0
412	20240910	133300	41798551	1803	1803	1803	1803	0
413	20240910	133200	41798551	1803	1803	1803	1803	0
414	20240910	133100	41798551	1803	1803	1803	1803	0
415	20240910	133000	41798551	1803	1803	1803	1803	0
416	20240910	132900	41798551	1803	1803	1803	1803	0
417	20240910	132800	41798551	1803	1803	1803	1803	0
418	20240910	132700	41798551	1803	1803	1803	1803	0
419	20240910	132600	41798551	1803	1803	1803	1803	0
420	20240910	132500	41798551	1803	1803	1803	1803	0
421	20240910	132400	41798551	1803	1803	1803	1803	0
422	20240910	132300	41798551	1803	1803	1803	1803	1
423	20240910	132200	41796748	1801	1801	1801	1801	0
424	20240910	132100	41796748	1801	1801	1801	1801	0
425	20240910	132000	41796748	1801	1801	1801	1801	0
426	20240910	131900	41796748	1801	1801	1801	1801	0
427	20240910	131800	41796748	1801	1801	1801	1801	0
428	20240910	131700	41796748	1801	1801	1801	1801	0
429	20240910	131600	41796748	1801	1800	1801	1800	973
430	20240910	131500	40045251	1801	1801	1801	1801	0
431	20240910	131400	40045251	1801	1801	1801	1801	0
432	20240910	131300	40045251	1801	1801	1801	1801	0
433	20240910	131200	40045251	1801	1801	1801	1801	0
434	20240910	131100	40045251	1801	1801	1801	1801	0
435	20240910	131000	40045251	1801	1801	1801	1801	0
436	20240910	130900	40045251	1801	1801	1801	1801	0
437	20240910	130800	40045251	1801	1801	1801	1801	0
438	20240910	130700	40045251	1801	1800	1801	1800	279
439	20240910	130600	39543023	1801	1801	1801	1801	0
440	20240910	130500	39543023	1801	1801	1801	1801	0
441	20240910	130400	39543023	1801	1801	1801	1801	1
442	20240910	130300	39541222	1807	1807	1807	1807	0
443	20240910	130200	39541222	1807	1801	1807	1800	110
444	20240910	130100	39343130	1807	1803	1807	1802	12
445	20240910	130000	39321496	1809	1809	1809	1809	0
446	20240910	125900	39321496	1809	1809	1809	1809	0
447	20240910	125800	39321496	1809	1809	1809	1809	3
448	20240910	125700	39316069	1811	1811	1811	1811	0
449	20240910	125600	39316069	1811	1811	1811	1811	0
450	20240910	125500	39316069	1811	1811	1811	1811	0
451	20240910	125400	39316069	1811	1811	1811	1811	0
452	20240910	125300	39316069	1811	1811	1811	1811	0
453	20240910	125200	39316069	1811	1811	1811	1811	0
454	20240910	125100	39316069	1811	1811	1811	1811	0
455	20240910	125000	39316069	1811	1811	1811	1811	0
456	20240910	124900	39316069	1811	1811	1811	1811	0
457	20240910	124800	39316069	1811	1811	1811	1811	0
458	20240910	124700	39316069	1811	1811	1811	1811	0
459	20240910	124600	39316069	1811	1811	1811	1811	0
460	20240910	124500	39316069	1811	1811	1811	1811	0
461	20240910	124400	39316069	1811	1811	1811	1811	0
462	20240910	124300	39316069	1811	1811	1811	1811	0
463	20240910	124200	39316069	1811	1811	1811	1811	0
464	20240910	124100	39316069	1811	1811	1811	1811	0
465	20240910	124000	39316069	1811	1811	1811	1811	0
466	20240910	123900	39316069	1811	1811	1811	1811	0
467	20240910	123800	39316069	1811	1811	1811	1811	0
468	20240910	123700	39316069	1811	1811	1811	1811	0
469	20240910	123600	39316069	1811	1811	1811	1811	0
470	20240910	123500	39316069	1811	1811	1811	1811	0
471	20240910	123400	39316069	1811	1811	1811	1811	0
472	20240910	123300	39316069	1811	1811	1811	1811	0
473	20240910	123200	39316069	1811	1811	1811	1811	0
474	20240910	123100	39316069	1811	1811	1811	1811	0
475	20240910	123000	39316069	1811	1811	1811	1811	0
476	20240910	122900	39316069	1811	1811	1811	1811	0
477	20240910	122800	39316069	1811	1811	1811	1811	0
478	20240910	122700	39316069	1811	1811	1811	1811	0
479	20240910	122600	39316069	1811	1811	1811	1811	0
480	20240910	122500	39316069	1811	1811	1811	1811	0
481	20240910	122400	39316069	1811	1811	1811	1811	0
482	20240910	122300	39316069	1811	1811	1811	1811	0
483	20240910	122200	39316069	1811	1811	1811	1811	9
484	20240910	122100	39299770	1800	1800	1800	1800	0
485	20240910	122000	39299770	1800	1800	1800	1800	0
486	20240910	121900	39299770	1800	1800	1800	1800	0
487	20240910	121800	39299770	1800	1800	1800	1800	0
488	20240910	121700	39299770	1800	1800	1800	1800	0
489	20240910	121600	39299770	1800	1800	1800	1800	0
490	20240910	121500	39299770	1800	1800	1800	1800	0
491	20240910	121400	39299770	1800	1800	1800	1800	100
492	20240910	121300	39119770	1800	1800	1800	1800	0
493	20240910	121200	39119770	1800	1800	1800	1800	0
494	20240910	121100	39119770	1800	1800	1800	1800	0
495	20240910	121000	39119770	1800	1800	1800	1800	0
496	20240910	120900	39119770	1800	1804	1804	1800	2500
497	20240910	120800	34619057	1811	1811	1811	1811	2
498	20240910	120700	34615435	1811	1811	1811	1811	190
499	20240910	120600	34271345	1804	1804	1804	1804	0
500	20240910	120500	34271345	1804	1809	1811	1804	2505
501	20240910	120400	29748691	1810	1810	1810	1810	0
502	20240910	120300	29748691	1810	1810	1810	1810	0
503	20240910	120200	29748691	1810	1810	1810	1810	0
504	20240910	120100	29748691	1810	1810	1810	1810	0
505	20240910	120000	29748691	1810	1810	1810	1810	0
506	20240910	115900	29748691	1810	1810	1810	1810	0
507	20240910	115800	29748691	1810	1810	1811	1810	4
508	20240910	115700	29741450	1811	1809	1811	1809	2
509	20240910	115600	29737830	1811	1810	1811	1810	2
510	20240910	115500	29734209	1807	1807	1807	1807	0
511	20240910	115400	29734209	1807	1807	1807	1807	0
512	20240910	115300	29734209	1807	1807	1807	1807	0
513	20240910	115200	29734209	1807	1807	1807	1807	0
514	20240910	115100	29734209	1807	1807	1807	1807	0
515	20240910	115000	29734209	1807	1807	1807	1807	0
516	20240910	114900	29734209	1807	1807	1807	1807	0
517	20240910	114800	29734209	1807	1807	1807	1807	0
518	20240910	114700	29734209	1807	1807	1807	1807	0
519	20240910	114600	29734209	1807	1807	1807	1807	0
520	20240910	114500	29734209	1807	1807	1807	1807	0
521	20240910	114400	29734209	1807	1807	1807	1807	0
522	20240910	114300	29734209	1807	1807	1807	1807	0
523	20240910	114200	29734209	1807	1807	1807	1807	0
524	20240910	114100	29734209	1807	1807	1807	1807	0
525	20240910	114000	29734209	1807	1807	1807	1807	0
526	20240910	113900	29734209	1807	1807	1807	1807	0
527	20240910	113800	29734209	1807	1807	1807	1807	0
528	20240910	113700	29734209	1807	1807	1807	1807	0
529	20240910	113600	29734209	1807	1807	1807	1807	0
530	20240910	113500	29734209	1807	1807	1807	1807	0
531	20240910	113400	29734209	1807	1807	1807	1807	0
532	20240910	113300	29734209	1807	1807	1807	1807	0
533	20240910	113200	29734209	1807	1807	1807	1807	0
534	20240910	113100	29734209	1807	1807	1807	1807	0
535	20240910	113000	29734209	1807	1807	1807	1807	0
536	20240910	112900	29734209	1807	1807	1807	1807	0
537	20240910	112800	29734209	1807	1807	1807	1807	0
538	20240910	112700	29734209	1807	1807	1807	1807	0
539	20240910	112600	29734209	1807	1807	1807	1807	0
540	20240910	112500	29734209	1807	1808	1808	1807	2
541	20240910	112400	29730594	1811	1811	1811	1811	1
542	20240910	112300	29728783	1811	1811	1811	1811	10
543	20240910	112200	29710673	1811	1811	1811	1811	0
544	20240910	112100	29710673	1811	1811	1811	1811	0
545	20240910	112000	29710673	1811	1811	1811	1811	0
546	20240910	111900	29710673	1811	1811	1811	1811	0
547	20240910	111800	29710673	1811	1811	1811	1811	0
548	20240910	111700	29710673	1811	1811	1811	1811	1
549	20240910	111600	29708862	1811	1811	1811	1811	0
550	20240910	111500	29708862	1811	1811	1811	1811	0
551	20240910	111400	29708862	1811	1811	1811	1811	0
552	20240910	111300	29708862	1811	1811	1811	1811	100
553	20240910	111200	29527762	1807	1807	1807	1807	0
554	20240910	111100	29527762	1807	1807	1807	1807	0
555	20240910	111000	29527762	1807	1810	1810	1807	1429
556	20240910	110900	26941470	1810	1810	1810	1810	0
557	20240910	110800	26941470	1810	1810	1810	1810	0
558	20240910	110700	26941470	1810	1810	1810	1810	0
559	20240910	110600	26941470	1810	1811	1811	1810	115
560	20240910	110500	26733214	1811	1811	1811	1811	0
561	20240910	110400	26733214	1811	1811	1811	1811	0
562	20240910	110300	26733214	1811	1814	1814	1811	17
563	20240910	110200	26702421	1815	1815	1815	1815	0
564	20240910	110100	26702421	1815	1815	1815	1815	21
565	20240910	110000	26664306	1815	1815	1815	1815	100
566	20240910	105900	26482806	1817	1817	1817	1817	0
567	20240910	105800	26482806	1817	1817	1817	1817	0
568	20240910	105700	26482806	1817	1817	1817	1817	0
569	20240910	105600	26482806	1817	1817	1817	1817	2
570	20240910	105500	26479172	1817	1817	1817	1817	15
571	20240910	105400	26451917	1817	1818	1818	1817	2
572	20240910	105300	26448282	1819	1820	1820	1819	5
573	20240910	105200	26439186	1819	1819	1819	1819	0
574	20240910	105100	26439186	1819	1819	1819	1819	1
575	20240910	105000	26437367	1820	1820	1820	1820	0
576	20240910	104900	26437367	1820	1820	1820	1820	200
577	20240910	104800	26073367	1821	1821	1821	1821	0
578	20240910	104700	26073367	1821	1821	1821	1821	0
579	20240910	104600	26073367	1821	1821	1821	1821	1
580	20240910	104500	26071546	1830	1830	1830	1830	0
581	20240910	104400	26071546	1830	1830	1830	1830	0
582	20240910	104300	26071546	1830	1850	1854	1830	212
583	20240910	104200	25683365	1852	1846	1852	1843	3
584	20240910	104100	25677824	1847	1839	1848	1839	4
585	20240910	104000	25670449	1838	1848	1857	1838	608
586	20240910	103900	24543951	1849	1856	1857	1842	9
587	20240910	103800	24527319	1840	1836	1853	1836	1031
588	20240910	103700	22625393	1832	1848	1852	1832	1246
589	20240910	103600	20331602	1845	1838	1845	1836	17
590	20240910	103500	20300356	1840	1858	1860	1827	806
591	20240910	103400	18815988	1857	1851	1857	1843	43
592	20240910	103300	18736416	1852	1847	1863	1827	117
593	20240910	103200	18520391	1842	1829	1847	1822	366
594	20240910	103100	17849157	1834	1821	1834	1821	10
595	20240910	103000	17830925	1820	1820	1820	1820	2
596	20240910	102900	17827285	1820	1820	1820	1820	4
597	20240910	102800	17820005	1835	1835	1835	1835	0
598	20240910	102700	17820005	1835	1835	1835	1835	0
599	20240910	102600	17820005	1835	1835	1835	1835	0
600	20240910	102500	17820005	1835	1820	1835	1820	2
601	20240910	102400	17816350	1818	1818	1818	1818	1
602	20240910	102300	17814532	1814	1814	1814	1814	1
603	20240910	102200	17812718	1833	1815	1833	1811	141
604	20240910	102100	17557071	1831	1831	1831	1831	0
605	20240910	102000	17557071	1831	1822	1831	1822	2
606	20240910	101900	17553418	1818	1818	1818	1818	4
607	20240910	101800	17546146	1815	1815	1815	1815	0
608	20240910	101700	17546146	1815	1816	1816	1815	2
609	20240910	101600	17542515	1814	1814	1814	1814	0
610	20240910	101500	17542515	1814	1814	1814	1814	1
611	20240910	101400	17540701	1813	1812	1813	1812	15
612	20240910	101300	17513519	1840	1840	1840	1840	0
613	20240910	101200	17513519	1840	1814	1840	1814	81
614	20240910	101100	17364545	1814	1814	1814	1814	19
615	20240910	101000	17330079	1814	1814	1841	1814	9
616	20240910	100900	17313726	1814	1814	1814	1814	16
617	20240910	100800	17284702	1817	1814	1838	1814	86
618	20240910	100700	17127630	1837	1814	1837	1814	45
619	20240910	100600	17045057	1814	1837	1837	1813	11
620	20240910	100500	17025082	1817	1817	1817	1817	0
621	20240910	100400	17025082	1817	1832	1851	1812	586
622	20240910	100300	15950174	1830	1812	1835	1812	317
623	20240910	100200	15370753	1812	1812	1812	1812	0
624	20240910	100100	15370753	1812	1812	1812	1812	0
625	20240910	100000	15370753	1812	1812	1812	1812	0
626	20240910	095900	15370753	1812	1812	1812	1812	25
627	20240910	095800	15325453	1812	1812	1812	1812	0
628	20240910	095700	15325453	1812	1812	1812	1812	0
629	20240910	095600	15325453	1812	1812	1816	1812	27
630	20240910	095500	15276510	1812	1812	1812	1812	3
631	20240910	095400	15271074	1812	1812	1812	1812	3
632	20240910	095300	15265638	1812	1812	1812	1810	52
633	20240910	095200	15171470	1810	1810	1810	1810	0
634	20240910	095100	15171470	1810	1810	1810	1810	0
635	20240910	095000	15171470	1810	1810	1810	1810	31
636	20240910	094900	15115360	1808	1808	1808	1808	0
637	20240910	094800	15115360	1808	1810	1810	1808	20
638	20240910	094700	15079166	1810	1810	1810	1810	0
639	20240910	094600	15079166	1810	1810	1810	1810	0
640	20240910	094500	15079166	1810	1810	1810	1810	0
641	20240910	094400	15079166	1810	1810	1810	1810	20
642	20240910	094300	15042966	1808	1810	1810	1808	46
643	20240910	094200	14959718	1810	1810	1810	1810	21
644	20240910	094100	14921708	1810	1810	1810	1810	2
645	20240910	094000	14918088	1810	1810	1810	1810	93
646	20240910	093900	14749758	1808	1808	1808	1808	0
647	20240910	093800	14749758	1808	1808	1808	1808	0
648	20240910	093700	14749758	1808	1812	1812	1808	100
649	20240910	093600	14568678	1812	1812	1812	1812	2
650	20240910	093500	14565054	1812	1812	1812	1812	0
651	20240910	093400	14565054	1812	1812	1812	1812	0
652	20240910	093300	14565054	1812	1812	1812	1812	0
653	20240910	093200	14565054	1812	1812	1812	1812	2
654	20240910	093100	14561430	1812	1812	1812	1812	0
655	20240910	093000	14561430	1812	1812	1812	1812	16
656	20240910	092900	14532438	1812	1812	1812	1812	0
657	20240910	092800	14532438	1812	1816	1816	1812	25
658	20240910	092700	14487094	1815	1815	1815	1815	20
659	20240910	092600	14450794	1816	1816	1816	1816	0
660	20240910	092500	14450794	1816	1816	1816	1816	0
661	20240910	092400	14450794	1816	1817	1817	1816	48
662	20240910	092300	14363606	1840	1840	1840	1840	0
663	20240910	092200	14363606	1840	1847	1847	1840	11
664	20240910	092100	14343359	1816	1811	1816	1811	5
665	20240910	092000	14334284	1811	1810	1811	1810	599
666	20240910	091900	13250076	1836	1836	1836	1836	0
667	20240910	091800	13250076	1836	1836	1836	1836	0
668	20240910	091700	13250076	1836	1836	1836	1836	1
669	20240910	091600	13248240	1801	1801	1801	1801	2146
670	20240910	091500	9383294	1809	1800	1810	1800	1064
671	20240910	091400	7467534	1800	1802	1802	1800	1171
672	20240910	091300	5359699	1807	1807	1807	1807	0
673	20240910	091200	5359699	1807	1808	1808	1807	64
674	20240910	091100	5244001	1820	1820	1820	1820	60
675	20240910	091000	5134801	1825	1825	1825	1825	0
676	20240910	090900	5134801	1825	1825	1825	1825	0
677	20240910	090800	5134801	1825	1807	1825	1807	313
678	20240910	090700	4569071	1807	1807	1807	1807	0
679	20240910	090600	4569071	1807	1866	1867	1807	31
680	20240910	090500	4511274	1803	1803	1803	1803	45
681	20240910	090400	4430139	1874	1874	1874	1874	0
682	20240910	090300	4430139	1874	1874	1874	1874	1
683	20240910	090200	4428265	1880	1880	1880	1880	0
684	20240910	090100	4428265	1880	1880	1880	1796	1794
685	20240910	090000	1055632	1881	1795	1881	1795	588