KissMeData/044780/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192800	24663784	1330	1330	1330	1330	2651
3	20240926	192700	24663784	1330	1330	1330	1330	0
4	20240926	192600	24663784	1330	1330	1330	1330	0
5	20240926	192500	24663784	1330	1330	1330	1330	0
6	20240926	192400	24663784	1330	1330	1330	1330	0
7	20240926	192300	24663784	1330	1330	1330	1330	0
8	20240926	192200	24663784	1330	1330	1330	1330	0
9	20240926	192100	24663784	1330	1330	1330	1330	0
10	20240926	192000	24663784	1330	1330	1330	1330	0
11	20240926	191900	24663784	1330	1330	1330	1330	0
12	20240926	191800	24663784	1330	1330	1330	1330	0
13	20240926	191700	24663784	1330	1330	1330	1330	0
14	20240926	191600	24663784	1330	1330	1330	1330	0
15	20240926	191500	24663784	1330	1330	1330	1330	0
16	20240926	191400	24663784	1330	1330	1330	1330	0
17	20240926	191300	24663784	1330	1330	1330	1330	0
18	20240926	191200	24663784	1330	1330	1330	1330	0
19	20240926	191100	24663784	1330	1330	1330	1330	0
20	20240926	191000	24663784	1330	1330	1330	1330	0
21	20240926	190900	24663784	1330	1330	1330	1330	0
22	20240926	190800	24663784	1330	1330	1330	1330	0
23	20240926	190700	24663784	1330	1330	1330	1330	0
24	20240926	190600	24663784	1330	1330	1330	1330	0
25	20240926	190500	24663784	1330	1330	1330	1330	0
26	20240926	190400	24663784	1330	1330	1330	1330	0
27	20240926	190300	24663784	1330	1330	1330	1330	0
28	20240926	190200	24663784	1330	1330	1330	1330	0
29	20240926	190100	24663784	1330	1330	1330	1330	0
30	20240926	190000	24663784	1330	1330	1330	1330	0
31	20240926	185900	24663784	1330	1330	1330	1330	0
32	20240926	185800	24663784	1330	1330	1330	1330	2651
33	20240926	185700	24663784	1330	1330	1330	1330	0
34	20240926	185600	24663784	1330	1330	1330	1330	0
35	20240926	185500	24663784	1330	1330	1330	1330	0
36	20240926	185400	24663784	1330	1330	1330	1330	0
37	20240926	185300	24663784	1330	1330	1330	1330	0
38	20240926	185200	24663784	1330	1330	1330	1330	0
39	20240926	185100	24663784	1330	1330	1330	1330	0
40	20240926	185000	24663784	1330	1330	1330	1330	0
41	20240926	184900	24663784	1330	1330	1330	1330	0
42	20240926	184800	24663784	1330	1330	1330	1330	0
43	20240926	184700	24663784	1330	1330	1330	1330	0
44	20240926	184600	24663784	1330	1330	1330	1330	0
45	20240926	184500	24663784	1330	1330	1330	1330	0
46	20240926	184400	24663784	1330	1330	1330	1330	0
47	20240926	184300	24663784	1330	1330	1330	1330	0
48	20240926	184200	24663784	1330	1330	1330	1330	0
49	20240926	184100	24663784	1330	1330	1330	1330	0
50	20240926	184000	24663784	1330	1330	1330	1330	0
51	20240926	183900	24663784	1330	1330	1330	1330	0
52	20240926	183800	24663784	1330	1330	1330	1330	0
53	20240926	183700	24663784	1330	1330	1330	1330	0
54	20240926	183600	24663784	1330	1330	1330	1330	0
55	20240926	183500	24663784	1330	1330	1330	1330	0
56	20240926	183400	24663784	1330	1330	1330	1330	0
57	20240926	183300	24663784	1330	1330	1330	1330	0
58	20240926	183200	24663784	1330	1330	1330	1330	0
59	20240926	183100	24663784	1330	1330	1330	1330	0
60	20240926	183000	24663784	1330	1330	1330	1330	0
61	20240926	182900	24663784	1330	1330	1330	1330	0
62	20240926	182800	24663784	1330	1330	1330	1330	2651
63	20240926	182700	24663784	1330	1330	1330	1330	0
64	20240926	182600	24663784	1330	1330	1330	1330	0
65	20240926	182500	24663784	1330	1330	1330	1330	0
66	20240926	182400	24663784	1330	1330	1330	1330	0
67	20240926	182300	24663784	1330	1330	1330	1330	0
68	20240926	182200	24663784	1330	1330	1330	1330	0
69	20240926	182100	24663784	1330	1330	1330	1330	0
70	20240926	182000	24663784	1330	1330	1330	1330	0
71	20240926	181900	24663784	1330	1330	1330	1330	0
72	20240926	181800	24663784	1330	1330	1330	1330	0
73	20240926	181700	24663784	1330	1330	1330	1330	0
74	20240926	181600	24663784	1330	1330	1330	1330	0
75	20240926	181500	24663784	1330	1330	1330	1330	0
76	20240926	181400	24663784	1330	1330	1330	1330	0
77	20240926	181300	24663784	1330	1330	1330	1330	0
78	20240926	181200	24663784	1330	1330	1330	1330	0
79	20240926	181100	24663784	1330	1330	1330	1330	0
80	20240926	181000	24663784	1330	1330	1330	1330	0
81	20240926	180900	24663784	1330	1330	1330	1330	0
82	20240926	180800	24663784	1330	1330	1330	1330	0
83	20240926	180700	24663784	1330	1330	1330	1330	0
84	20240926	180600	24663784	1330	1330	1330	1330	0
85	20240926	180500	24663784	1330	1330	1330	1330	0
86	20240926	180400	24663784	1330	1330	1330	1330	0
87	20240926	180300	24663784	1330	1330	1330	1330	0
88	20240926	180200	24663784	1330	1330	1330	1330	0
89	20240926	180100	24663784	1330	1330	1330	1330	0
90	20240926	180000	24663784	1330	1330	1330	1330	0
91	20240926	175900	24663784	1330	1330	1330	1330	0
92	20240926	175800	24663784	1330	1330	1330	1330	2651
93	20240926	175700	24663784	1330	1330	1330	1330	0
94	20240926	175600	24663784	1330	1330	1330	1330	0
95	20240926	175500	24663784	1330	1330	1330	1330	0
96	20240926	175400	24663784	1330	1330	1330	1330	0
97	20240926	175300	24663784	1330	1330	1330	1330	0
98	20240926	175200	24663784	1330	1330	1330	1330	0
99	20240926	175100	24663784	1330	1330	1330	1330	0
100	20240926	175000	24663784	1330	1330	1330	1330	0
101	20240926	174900	24663784	1330	1330	1330	1330	0
102	20240926	174800	24663784	1330	1330	1330	1330	0
103	20240926	174700	24663784	1330	1330	1330	1330	0
104	20240926	174600	24663784	1330	1330	1330	1330	0
105	20240926	174500	24663784	1330	1330	1330	1330	0
106	20240926	174400	24663784	1330	1330	1330	1330	0
107	20240926	174300	24663784	1330	1330	1330	1330	0
108	20240926	174200	24663784	1330	1330	1330	1330	0
109	20240926	174100	24663784	1330	1330	1330	1330	0
110	20240926	174000	24663784	1330	1330	1330	1330	0
111	20240926	173900	24663784	1330	1330	1330	1330	0
112	20240926	173800	24663784	1330	1330	1330	1330	0
113	20240926	173700	24663784	1330	1330	1330	1330	0
114	20240926	173600	24663784	1330	1330	1330	1330	0
115	20240926	173500	24663784	1330	1330	1330	1330	0
116	20240926	173400	24663784	1330	1330	1330	1330	0
117	20240926	173300	24663784	1330	1330	1330	1330	0
118	20240926	173200	24663784	1330	1330	1330	1330	0
119	20240926	173100	24663784	1330	1330	1330	1330	0
120	20240926	173000	24663784	1330	1330	1330	1330	0
121	20240926	172900	24663784	1330	1330	1330	1330	0
122	20240926	172800	24663784	1330	1330	1330	1330	2651
123	20240926	172700	24663784	1330	1330	1330	1330	0
124	20240926	172600	24663784	1330	1330	1330	1330	0
125	20240926	172500	24663784	1330	1330	1330	1330	0
126	20240926	172400	24663784	1330	1330	1330	1330	0
127	20240926	172300	24663784	1330	1330	1330	1330	0
128	20240926	172200	24663784	1330	1330	1330	1330	0
129	20240926	172100	24663784	1330	1330	1330	1330	0
130	20240926	172000	24663784	1330	1330	1330	1330	0
131	20240926	171900	24663784	1330	1330	1330	1330	0
132	20240926	171800	24663784	1330	1330	1330	1330	0
133	20240926	171700	24663784	1330	1330	1330	1330	0
134	20240926	171600	24663784	1330	1330	1330	1330	0
135	20240926	171500	24663784	1330	1330	1330	1330	0
136	20240926	171400	24663784	1330	1330	1330	1330	0
137	20240926	171300	24663784	1330	1330	1330	1330	0
138	20240926	171200	24663784	1330	1330	1330	1330	0
139	20240926	171100	24663784	1330	1330	1330	1330	0
140	20240926	171000	24663784	1330	1330	1330	1330	0
141	20240926	170900	24663784	1330	1330	1330	1330	0
142	20240926	170800	24663784	1330	1330	1330	1330	0
143	20240926	170700	24663784	1330	1330	1330	1330	0
144	20240926	170600	24663784	1330	1330	1330	1330	0
145	20240926	170500	24663784	1330	1330	1330	1330	0
146	20240926	170400	24663784	1330	1330	1330	1330	0
147	20240926	170300	24663784	1330	1330	1330	1330	0
148	20240926	170200	24663784	1330	1330	1330	1330	0
149	20240926	170100	24663784	1330	1330	1330	1330	0
150	20240926	170000	24663784	1330	1330	1330	1330	0
151	20240926	165900	24663784	1330	1330	1330	1330	0
152	20240926	165800	24663784	1330	1330	1330	1330	2651
153	20240926	165700	24663784	1330	1330	1330	1330	0
154	20240926	165600	24663784	1330	1330	1330	1330	0
155	20240926	165500	24663784	1330	1330	1330	1330	0
156	20240926	165400	24663784	1330	1330	1330	1330	0
157	20240926	165300	24663784	1330	1330	1330	1330	0
158	20240926	165200	24663784	1330	1330	1330	1330	0
159	20240926	165100	24663784	1330	1330	1330	1330	0
160	20240926	165000	24663784	1330	1330	1330	1330	0
161	20240926	164900	24663784	1330	1330	1330	1330	0
162	20240926	164800	24663784	1330	1330	1330	1330	0
163	20240926	164700	24663784	1330	1330	1330	1330	0
164	20240926	164600	24663784	1330	1330	1330	1330	0
165	20240926	164500	24663784	1330	1330	1330	1330	0
166	20240926	164400	24663784	1330	1330	1330	1330	0
167	20240926	164300	24663784	1330	1330	1330	1330	0
168	20240926	164200	24663784	1330	1330	1330	1330	0
169	20240926	164100	24663784	1330	1330	1330	1330	0
170	20240926	164000	24663784	1330	1330	1330	1330	0
171	20240926	163900	24663784	1330	1330	1330	1330	0
172	20240926	163800	24663784	1330	1330	1330	1330	0
173	20240926	163700	24663784	1330	1330	1330	1330	0
174	20240926	163600	24663784	1330	1330	1330	1330	0
175	20240926	163500	24663784	1330	1330	1330	1330	0
176	20240926	163400	24663784	1330	1330	1330	1330	0
177	20240926	163300	24663784	1330	1330	1330	1330	0
178	20240926	163200	24663784	1330	1330	1330	1330	0
179	20240926	163100	24663784	1330	1330	1330	1330	0
180	20240926	163000	24663784	1330	1330	1330	1330	0
181	20240926	162900	24663784	1330	1330	1330	1330	0
182	20240926	162800	24663784	1330	1330	1330	1330	2651
183	20240926	162700	24663784	1330	1330	1330	1330	0
184	20240926	162600	24663784	1330	1330	1330	1330	0
185	20240926	162500	24663784	1330	1330	1330	1330	0
186	20240926	162400	24663784	1330	1330	1330	1330	0
187	20240926	162300	24663784	1330	1330	1330	1330	0
188	20240926	162200	24663784	1330	1330	1330	1330	0
189	20240926	162100	24663784	1330	1330	1330	1330	0
190	20240926	162000	24663784	1330	1330	1330	1330	0
191	20240926	161900	24663784	1330	1330	1330	1330	0
192	20240926	161800	24663784	1330	1330	1330	1330	0
193	20240926	161700	24663784	1330	1330	1330	1330	0
194	20240926	161600	24663784	1330	1330	1330	1330	0
195	20240926	161500	24663784	1330	1330	1330	1330	0
196	20240926	161400	24663784	1330	1330	1330	1330	0
197	20240926	161300	24663784	1330	1330	1330	1330	0
198	20240926	161200	24663784	1330	1330	1330	1330	0
199	20240926	161100	24663784	1330	1330	1330	1330	0
200	20240926	161000	24663784	1330	1330	1330	1330	0
201	20240926	160900	24663784	1330	1330	1330	1330	0
202	20240926	160800	24663784	1330	1330	1330	1330	0
203	20240926	160700	24663784	1330	1330	1330	1330	0
204	20240926	160600	24663784	1330	1330	1330	1330	0
205	20240926	160500	24663784	1330	1330	1330	1330	0
206	20240926	160400	24663784	1330	1330	1330	1330	0
207	20240926	160300	24663784	1330	1330	1330	1330	0
208	20240926	160200	24663784	1330	1330	1330	1330	0
209	20240926	160100	24663784	1330	1330	1330	1330	0
210	20240926	160000	24663784	1330	1330	1330	1330	0
211	20240926	155900	24663784	1330	1330	1330	1330	0
212	20240926	155800	24663784	1330	1330	1330	1330	2651
213	20240926	155700	24663784	1330	1330	1330	1330	0
214	20240926	155600	24663784	1330	1330	1330	1330	0
215	20240926	155500	24663784	1330	1330	1330	1330	0
216	20240926	155400	24663784	1330	1330	1330	1330	0
217	20240926	155300	24663784	1330	1330	1330	1330	0
218	20240926	155200	24663784	1330	1330	1330	1330	0
219	20240926	155100	24663784	1330	1330	1330	1330	0
220	20240926	155000	24663784	1330	1330	1330	1330	0
221	20240926	154900	24663784	1330	1330	1330	1330	0
222	20240926	154800	24663784	1330	1330	1330	1330	0
223	20240926	154700	24663784	1330	1330	1330	1330	0
224	20240926	154600	24663784	1330	1330	1330	1330	0
225	20240926	154500	24663784	1330	1330	1330	1330	0
226	20240926	154400	24663784	1330	1330	1330	1330	0
227	20240926	154300	24663784	1330	1330	1330	1330	0
228	20240926	154200	24663784	1330	1330	1330	1330	0
229	20240926	154100	24663784	1330	1330	1330	1330	0
230	20240926	154000	24663784	1330	1330	1330	1330	0
231	20240926	153900	24663784	1330	1330	1330	1330	0
232	20240926	153800	24663784	1330	1330	1330	1330	0
233	20240926	153700	24663784	1330	1330	1330	1330	0
234	20240926	153600	24663784	1330	1330	1330	1330	0
235	20240926	153500	24663784	1330	1330	1330	1330	0
236	20240926	153400	24663784	1330	1330	1330	1330	0
237	20240926	153300	24663784	1330	1330	1330	1330	0
238	20240926	153200	24663784	1330	1330	1330	1330	2651
239	20240926	153100	21137954	1378	1378	1378	1378	0
240	20240926	153000	21137954	1378	1378	1378	1378	0
241	20240926	152900	21137954	1378	1378	1378	1378	0
242	20240926	152800	21137954	1378	1378	1378	1378	0
243	20240926	152700	21137954	1378	1378	1378	1378	0
244	20240926	152600	21137954	1378	1378	1378	1378	0
245	20240926	152500	21137954	1378	1378	1378	1378	0
246	20240926	152400	21137954	1378	1378	1378	1378	0
247	20240926	152300	21137954	1378	1378	1378	1378	0
248	20240926	152200	21137954	1378	1378	1378	1378	0
249	20240926	152100	21137954	1378	1378	1378	1378	0
250	20240926	152000	21137954	1378	1378	1378	1378	0
251	20240926	151900	21137954	1378	1378	1378	1378	0
252	20240926	151800	21137954	1378	1378	1378	1378	0
253	20240926	151700	21137954	1378	1378	1378	1378	0
254	20240926	151600	21137954	1378	1378	1378	1378	0
255	20240926	151500	21137954	1378	1378	1378	1378	0
256	20240926	151400	21137954	1378	1378	1378	1378	0
257	20240926	151300	21137954	1378	1378	1378	1378	0
258	20240926	151200	21137954	1378	1378	1378	1378	0
259	20240926	151100	21137954	1378	1378	1378	1378	0
260	20240926	151000	21137954	1378	1378	1378	1378	39
261	20240926	150900	21084212	1372	1372	1372	1372	0
262	20240926	150800	21084212	1372	1372	1372	1372	0
263	20240926	150700	21084212	1372	1372	1372	1372	0
264	20240926	150600	21084212	1372	1372	1372	1372	0
265	20240926	150500	21084212	1372	1372	1372	1372	0
266	20240926	150400	21084212	1372	1372	1372	1372	0
267	20240926	150300	21084212	1372	1372	1372	1372	0
268	20240926	150200	21084212	1372	1372	1372	1372	0
269	20240926	150100	21084212	1372	1372	1372	1372	0
270	20240926	150000	21084212	1372	1372	1372	1372	0
271	20240926	145900	21084212	1372	1372	1372	1372	0
272	20240926	145800	21084212	1372	1372	1372	1372	0
273	20240926	145700	21084212	1372	1372	1372	1372	0
274	20240926	145600	21084212	1372	1372	1372	1372	0
275	20240926	145500	21084212	1372	1372	1372	1372	0
276	20240926	145400	21084212	1372	1372	1372	1372	0
277	20240926	145300	21084212	1372	1372	1372	1372	0
278	20240926	145200	21084212	1372	1372	1372	1372	0
279	20240926	145100	21084212	1372	1372	1372	1372	0
280	20240926	145000	21084212	1372	1372	1372	1372	0
281	20240926	144900	21084212	1372	1372	1372	1372	0
282	20240926	144800	21084212	1372	1372	1372	1372	0
283	20240926	144700	21084212	1372	1372	1372	1372	0
284	20240926	144600	21084212	1372	1372	1372	1372	0
285	20240926	144500	21084212	1372	1372	1372	1372	0
286	20240926	144400	21084212	1372	1372	1372	1372	0
287	20240926	144300	21084212	1372	1372	1372	1372	0
288	20240926	144200	21084212	1372	1372	1372	1372	0
289	20240926	144100	21084212	1372	1372	1372	1372	0
290	20240926	144000	21084212	1372	1372	1372	1372	1
291	20240926	143900	21082840	1379	1379	1379	1379	0
292	20240926	143800	21082840	1379	1379	1379	1379	0
293	20240926	143700	21082840	1379	1379	1379	1379	0
294	20240926	143600	21082840	1379	1379	1379	1379	0
295	20240926	143500	21082840	1379	1379	1379	1379	0
296	20240926	143400	21082840	1379	1379	1379	1379	0
297	20240926	143300	21082840	1379	1379	1379	1379	0
298	20240926	143200	21082840	1379	1379	1379	1379	0
299	20240926	143100	21082840	1379	1379	1379	1379	0
300	20240926	143000	21082840	1379	1379	1379	1379	0
301	20240926	142900	21082840	1379	1379	1379	1379	0
302	20240926	142800	21082840	1379	1379	1379	1379	0
303	20240926	142700	21082840	1379	1379	1379	1379	0
304	20240926	142600	21082840	1379	1379	1379	1379	0
305	20240926	142500	21082840	1379	1379	1379	1379	0
306	20240926	142400	21082840	1379	1379	1379	1379	0
307	20240926	142300	21082840	1379	1379	1379	1379	0
308	20240926	142200	21082840	1379	1379	1379	1379	0
309	20240926	142100	21082840	1379	1379	1379	1379	0
310	20240926	142000	21082840	1379	1379	1379	1379	0
311	20240926	141900	21082840	1379	1379	1379	1379	0
312	20240926	141800	21082840	1379	1379	1379	1379	0
313	20240926	141700	21082840	1379	1379	1379	1379	0
314	20240926	141600	21082840	1379	1379	1379	1379	0
315	20240926	141500	21082840	1379	1379	1379	1379	0
316	20240926	141400	21082840	1379	1379	1379	1379	0
317	20240926	141300	21082840	1379	1379	1379	1379	0
318	20240926	141200	21082840	1379	1379	1379	1379	0
319	20240926	141100	21082840	1379	1379	1379	1379	0
320	20240926	141000	21082840	1379	1379	1379	1379	0
321	20240926	140900	21082840	1379	1379	1379	1379	0
322	20240926	140800	21082840	1379	1379	1379	1379	0
323	20240926	140700	21082840	1379	1379	1379	1379	0
324	20240926	140600	21082840	1379	1379	1379	1379	0
325	20240926	140500	21082840	1379	1379	1379	1379	0
326	20240926	140400	21082840	1379	1379	1379	1379	0
327	20240926	140300	21082840	1379	1378	1379	1378	1123
328	20240926	140200	19534818	1378	1378	1378	1378	0
329	20240926	140100	19534818	1378	1378	1378	1378	0
330	20240926	140000	19534818	1378	1373	1378	1373	1000
331	20240926	135900	18158792	1373	1373	1373	1373	0
332	20240926	135800	18158792	1373	1373	1373	1373	0
333	20240926	135700	18158792	1373	1373	1373	1373	0
334	20240926	135600	18158792	1373	1373	1373	1373	0
335	20240926	135500	18158792	1373	1373	1373	1373	0
336	20240926	135400	18158792	1373	1374	1374	1373	2
337	20240926	135300	18156045	1375	1375	1375	1375	2173
338	20240926	135200	15168170	1375	1375	1375	1375	0
339	20240926	135100	15168170	1375	1375	1375	1375	52
340	20240926	135000	15096670	1377	1377	1377	1377	0
341	20240926	134900	15096670	1377	1377	1377	1377	0
342	20240926	134800	15096670	1377	1377	1377	1377	0
343	20240926	134700	15096670	1377	1377	1377	1377	0
344	20240926	134600	15096670	1377	1377	1377	1377	0
345	20240926	134500	15096670	1377	1377	1377	1377	0
346	20240926	134400	15096670	1377	1377	1377	1377	0
347	20240926	134300	15096670	1377	1377	1377	1377	0
348	20240926	134200	15096670	1377	1377	1377	1377	0
349	20240926	134100	15096670	1377	1377	1377	1377	0
350	20240926	134000	15096670	1377	1377	1377	1377	0
351	20240926	133900	15096670	1377	1377	1377	1377	0
352	20240926	133800	15096670	1377	1377	1377	1377	0
353	20240926	133700	15096670	1377	1377	1377	1377	0
354	20240926	133600	15096670	1377	1377	1377	1377	1
355	20240926	133500	15095293	1377	1377	1377	1377	0
356	20240926	133400	15095293	1377	1377	1377	1377	5
357	20240926	133300	15088408	1377	1377	1377	1377	0
358	20240926	133200	15088408	1377	1377	1377	1377	0
359	20240926	133100	15088408	1377	1377	1377	1377	0
360	20240926	133000	15088408	1377	1377	1377	1377	0
361	20240926	132900	15088408	1377	1377	1377	1377	0
362	20240926	132800	15088408	1377	1377	1377	1377	0
363	20240926	132700	15088408	1377	1377	1377	1377	0
364	20240926	132600	15088408	1377	1377	1377	1377	0
365	20240926	132500	15088408	1377	1377	1377	1377	0
366	20240926	132400	15088408	1377	1377	1377	1377	0
367	20240926	132300	15088408	1377	1377	1377	1377	0
368	20240926	132200	15088408	1377	1377	1377	1377	0
369	20240926	132100	15088408	1377	1377	1377	1377	0
370	20240926	132000	15088408	1377	1377	1377	1377	0
371	20240926	131900	15088408	1377	1377	1377	1377	0
372	20240926	131800	15088408	1377	1377	1377	1377	0
373	20240926	131700	15088408	1377	1377	1377	1377	0
374	20240926	131600	15088408	1377	1377	1377	1377	0
375	20240926	131500	15088408	1377	1377	1377	1377	25
376	20240926	131400	15053983	1377	1377	1377	1377	0
377	20240926	131300	15053983	1377	1377	1377	1377	0
378	20240926	131200	15053983	1377	1377	1377	1377	0
379	20240926	131100	15053983	1377	1377	1377	1377	0
380	20240926	131000	15053983	1377	1377	1377	1377	0
381	20240926	130900	15053983	1377	1377	1377	1377	0
382	20240926	130800	15053983	1377	1377	1377	1377	0
383	20240926	130700	15053983	1377	1377	1377	1377	0
384	20240926	130600	15053983	1377	1377	1377	1377	0
385	20240926	130500	15053983	1377	1377	1377	1377	2
386	20240926	130400	15051229	1375	1375	1375	1375	0
387	20240926	130300	15051229	1375	1375	1375	1375	0
388	20240926	130200	15051229	1375	1375	1375	1375	0
389	20240926	130100	15051229	1375	1375	1375	1375	0
390	20240926	130000	15051229	1375	1375	1375	1375	0
391	20240926	125900	15051229	1375	1375	1375	1375	0
392	20240926	125800	15051229	1375	1375	1375	1375	0
393	20240926	125700	15051229	1375	1375	1375	1375	0
394	20240926	125600	15051229	1375	1375	1375	1375	0
395	20240926	125500	15051229	1375	1375	1375	1375	0
396	20240926	125400	15051229	1375	1375	1375	1375	0
397	20240926	125300	15051229	1375	1375	1375	1375	0
398	20240926	125200	15051229	1375	1375	1375	1375	0
399	20240926	125100	15051229	1375	1375	1375	1375	0
400	20240926	125000	15051229	1375	1375	1375	1375	0
401	20240926	124900	15051229	1375	1375	1375	1375	0
402	20240926	124800	15051229	1375	1375	1375	1375	0
403	20240926	124700	15051229	1375	1375	1375	1375	0
404	20240926	124600	15051229	1375	1375	1375	1375	0
405	20240926	124500	15051229	1375	1375	1375	1375	0
406	20240926	124400	15051229	1375	1375	1375	1375	0
407	20240926	124300	15051229	1375	1375	1375	1375	0
408	20240926	124200	15051229	1375	1375	1375	1375	0
409	20240926	124100	15051229	1375	1375	1375	1375	0
410	20240926	124000	15051229	1375	1375	1375	1375	0
411	20240926	123900	15051229	1375	1375	1375	1375	0
412	20240926	123800	15051229	1375	1375	1375	1375	0
413	20240926	123700	15051229	1375	1375	1375	1375	0
414	20240926	123600	15051229	1375	1375	1375	1375	0
415	20240926	123500	15051229	1375	1375	1375	1375	0
416	20240926	123400	15051229	1375	1375	1375	1375	0
417	20240926	123300	15051229	1375	1375	1375	1375	0
418	20240926	123200	15051229	1375	1375	1375	1375	0
419	20240926	123100	15051229	1375	1375	1375	1375	0
420	20240926	123000	15051229	1375	1375	1375	1375	0
421	20240926	122900	15051229	1375	1375	1375	1375	0
422	20240926	122800	15051229	1375	1375	1375	1375	0
423	20240926	122700	15051229	1375	1375	1375	1375	0
424	20240926	122600	15051229	1375	1375	1375	1375	0
425	20240926	122500	15051229	1375	1375	1375	1375	0
426	20240926	122400	15051229	1375	1375	1375	1375	0
427	20240926	122300	15051229	1375	1375	1375	1375	0
428	20240926	122200	15051229	1375	1375	1375	1375	0
429	20240926	122100	15051229	1375	1375	1375	1375	0
430	20240926	122000	15051229	1375	1375	1375	1375	0
431	20240926	121900	15051229	1375	1375	1375	1375	0
432	20240926	121800	15051229	1375	1375	1375	1375	0
433	20240926	121700	15051229	1375	1375	1375	1375	0
434	20240926	121600	15051229	1375	1375	1375	1375	0
435	20240926	121500	15051229	1375	1375	1375	1375	0
436	20240926	121400	15051229	1375	1375	1375	1375	0
437	20240926	121300	15051229	1375	1375	1375	1375	0
438	20240926	121200	15051229	1375	1375	1375	1375	0
439	20240926	121100	15051229	1375	1375	1375	1375	0
440	20240926	121000	15051229	1375	1375	1375	1375	0
441	20240926	120900	15051229	1375	1375	1375	1375	0
442	20240926	120800	15051229	1375	1375	1375	1375	0
443	20240926	120700	15051229	1375	1375	1375	1375	0
444	20240926	120600	15051229	1375	1375	1375	1375	0
445	20240926	120500	15051229	1375	1375	1375	1375	0
446	20240926	120400	15051229	1375	1375	1375	1375	0
447	20240926	120300	15051229	1375	1375	1375	1375	0
448	20240926	120200	15051229	1375	1375	1375	1375	0
449	20240926	120100	15051229	1375	1375	1375	1375	0
450	20240926	120000	15051229	1375	1375	1375	1375	0
451	20240926	115900	15051229	1375	1375	1375	1375	0
452	20240926	115800	15051229	1375	1375	1375	1375	0
453	20240926	115700	15051229	1375	1375	1375	1375	0
454	20240926	115600	15051229	1375	1375	1375	1375	0
455	20240926	115500	15051229	1375	1375	1375	1375	0
456	20240926	115400	15051229	1375	1375	1375	1375	0
457	20240926	115300	15051229	1375	1375	1375	1375	0
458	20240926	115200	15051229	1375	1375	1375	1375	0
459	20240926	115100	15051229	1375	1375	1375	1375	0
460	20240926	115000	15051229	1375	1375	1375	1375	4
461	20240926	114900	15045729	1379	1379	1379	1379	0
462	20240926	114800	15045729	1379	1379	1379	1379	100
463	20240926	114700	14907829	1379	1379	1379	1379	0
464	20240926	114600	14907829	1379	1379	1379	1379	0
465	20240926	114500	14907829	1379	1379	1379	1379	0
466	20240926	114400	14907829	1379	1379	1379	1379	0
467	20240926	114300	14907829	1379	1379	1379	1379	0
468	20240926	114200	14907829	1379	1379	1379	1379	0
469	20240926	114100	14907829	1379	1379	1379	1379	0
470	20240926	114000	14907829	1379	1379	1379	1379	1
471	20240926	113900	14906450	1379	1379	1379	1379	23
472	20240926	113800	14874733	1379	1379	1379	1379	0
473	20240926	113700	14874733	1379	1379	1379	1379	0
474	20240926	113600	14874733	1379	1379	1379	1379	0
475	20240926	113500	14874733	1379	1379	1379	1379	0
476	20240926	113400	14874733	1379	1379	1379	1379	0
477	20240926	113300	14874733	1379	1379	1379	1379	0
478	20240926	113200	14874733	1379	1379	1379	1379	0
479	20240926	113100	14874733	1379	1379	1379	1379	0
480	20240926	113000	14874733	1379	1379	1379	1379	0
481	20240926	112900	14874733	1379	1379	1379	1379	0
482	20240926	112800	14874733	1379	1379	1379	1379	0
483	20240926	112700	14874733	1379	1379	1379	1379	0
484	20240926	112600	14874733	1379	1379	1379	1379	0
485	20240926	112500	14874733	1379	1379	1379	1379	0
486	20240926	112400	14874733	1379	1379	1379	1379	0
487	20240926	112300	14874733	1379	1379	1379	1379	0
488	20240926	112200	14874733	1379	1379	1379	1379	0
489	20240926	112100	14874733	1379	1379	1379	1379	0
490	20240926	112000	14874733	1379	1379	1379	1379	0
491	20240926	111900	14874733	1379	1379	1379	1379	0
492	20240926	111800	14874733	1379	1379	1379	1379	0
493	20240926	111700	14874733	1379	1379	1379	1379	0
494	20240926	111600	14874733	1379	1379	1379	1379	0
495	20240926	111500	14874733	1379	1379	1379	1379	0
496	20240926	111400	14874733	1379	1379	1379	1379	0
497	20240926	111300	14874733	1379	1379	1379	1379	0
498	20240926	111200	14874733	1379	1379	1379	1379	0
499	20240926	111100	14874733	1379	1379	1379	1379	0
500	20240926	111000	14874733	1379	1379	1379	1379	0
501	20240926	110900	14874733	1379	1379	1379	1379	0
502	20240926	110800	14874733	1379	1379	1379	1379	0
503	20240926	110700	14874733	1379	1379	1379	1379	0
504	20240926	110600	14874733	1379	1379	1379	1379	0
505	20240926	110500	14874733	1379	1379	1379	1379	0
506	20240926	110400	14874733	1379	1379	1379	1379	0
507	20240926	110300	14874733	1379	1379	1379	1379	0
508	20240926	110200	14874733	1379	1379	1379	1379	0
509	20240926	110100	14874733	1379	1379	1379	1379	0
510	20240926	110000	14874733	1379	1379	1379	1379	0
511	20240926	105900	14874733	1379	1379	1379	1379	0
512	20240926	105800	14874733	1379	1379	1379	1379	0
513	20240926	105700	14874733	1379	1379	1379	1379	0
514	20240926	105600	14874733	1379	1379	1379	1379	0
515	20240926	105500	14874733	1379	1379	1379	1379	0
516	20240926	105400	14874733	1379	1379	1379	1379	0
517	20240926	105300	14874733	1379	1379	1379	1379	0
518	20240926	105200	14874733	1379	1379	1379	1379	0
519	20240926	105100	14874733	1379	1379	1379	1379	0
520	20240926	105000	14874733	1379	1379	1379	1379	0
521	20240926	104900	14874733	1379	1379	1379	1379	0
522	20240926	104800	14874733	1379	1379	1379	1379	0
523	20240926	104700	14874733	1379	1379	1379	1379	0
524	20240926	104600	14874733	1379	1379	1379	1379	0
525	20240926	104500	14874733	1379	1379	1379	1379	0
526	20240926	104400	14874733	1379	1379	1379	1379	0
527	20240926	104300	14874733	1379	1379	1379	1379	10
528	20240926	104200	14860943	1380	1380	1380	1380	0
529	20240926	104100	14860943	1380	1380	1380	1380	0
530	20240926	104000	14860943	1380	1380	1380	1380	0
531	20240926	103900	14860943	1380	1380	1380	1380	0
532	20240926	103800	14860943	1380	1380	1380	1380	0
533	20240926	103700	14860943	1380	1380	1380	1380	0
534	20240926	103600	14860943	1380	1380	1380	1380	0
535	20240926	103500	14860943	1380	1380	1380	1380	0
536	20240926	103400	14860943	1380	1380	1380	1380	0
537	20240926	103300	14860943	1380	1380	1380	1380	0
538	20240926	103200	14860943	1380	1380	1380	1380	0
539	20240926	103100	14860943	1380	1370	1380	1370	6773
540	20240926	103000	5552936	1369	1360	1369	1360	2037
541	20240926	102900	2772589	1351	1349	1351	1349	153
542	20240926	102800	2566036	1350	1350	1350	1350	0
543	20240926	102700	2566036	1350	1350	1350	1350	1
544	20240926	102600	2564686	1350	1350	1350	1350	0
545	20240926	102500	2564686	1350	1350	1350	1350	0
546	20240926	102400	2564686	1350	1350	1350	1350	0
547	20240926	102300	2564686	1350	1350	1350	1350	0
548	20240926	102200	2564686	1350	1350	1350	1350	0
549	20240926	102100	2564686	1350	1350	1350	1350	0
550	20240926	102000	2564686	1350	1350	1350	1350	0
551	20240926	101900	2564686	1350	1350	1350	1350	0
552	20240926	101800	2564686	1350	1350	1350	1350	0
553	20240926	101700	2564686	1350	1350	1350	1350	0
554	20240926	101600	2564686	1350	1346	1350	1346	800
555	20240926	101500	1484786	1346	1346	1346	1346	200
556	20240926	101400	1215586	1346	1346	1346	1346	0
557	20240926	101300	1215586	1346	1346	1346	1346	0
558	20240926	101200	1215586	1346	1346	1346	1346	0
559	20240926	101100	1215586	1346	1346	1346	1346	0
560	20240926	101000	1215586	1346	1346	1346	1346	0
561	20240926	100900	1215586	1346	1346	1346	1346	0
562	20240926	100800	1215586	1346	1346	1346	1346	0
563	20240926	100700	1215586	1346	1346	1346	1346	0
564	20240926	100600	1215586	1346	1346	1346	1346	0
565	20240926	100500	1215586	1346	1346	1346	1346	2
566	20240926	100400	1212894	1351	1351	1351	1351	0
567	20240926	100300	1212894	1351	1351	1351	1351	0
568	20240926	100200	1212894	1351	1351	1351	1351	0
569	20240926	100100	1212894	1351	1351	1351	1351	0
570	20240926	100000	1212894	1351	1351	1351	1351	0
571	20240926	095900	1212894	1351	1351	1351	1351	0
572	20240926	095800	1212894	1351	1351	1351	1351	0
573	20240926	095700	1212894	1351	1351	1351	1351	0
574	20240926	095600	1212894	1351	1351	1351	1351	0
575	20240926	095500	1212894	1351	1351	1351	1351	0
576	20240926	095400	1212894	1351	1351	1351	1351	0
577	20240926	095300	1212894	1351	1351	1351	1351	0
578	20240926	095200	1212894	1351	1351	1351	1351	0
579	20240926	095100	1212894	1351	1351	1351	1351	0
580	20240926	095000	1212894	1351	1351	1351	1351	0
581	20240926	094900	1212894	1351	1351	1351	1351	0
582	20240926	094800	1212894	1351	1351	1351	1351	0
583	20240926	094700	1212894	1351	1351	1351	1351	0
584	20240926	094600	1212894	1351	1351	1351	1351	0
585	20240926	094500	1212894	1351	1351	1351	1351	1
586	20240926	094400	1211543	1362	1362	1362	1362	0
587	20240926	094300	1211543	1362	1362	1362	1362	0
588	20240926	094200	1211543	1362	1362	1362	1362	0
589	20240926	094100	1211543	1362	1362	1362	1362	0
590	20240926	094000	1211543	1362	1362	1362	1362	23
591	20240926	093900	1180217	1366	1366	1366	1366	0
592	20240926	093800	1180217	1366	1366	1366	1366	0
593	20240926	093700	1180217	1366	1366	1366	1366	519
594	20240926	093600	471263	1366	1366	1366	1366	108
595	20240926	093500	323735	1366	1366	1366	1366	173
596	20240926	093400	87417	1367	1367	1367	1367	0
597	20240926	093300	87417	1367	1367	1367	1367	0
598	20240926	093200	87417	1367	1367	1367	1367	0
599	20240926	093100	87417	1367	1367	1367	1367	0
600	20240926	093000	87417	1367	1367	1367	1367	0
601	20240926	092900	87417	1367	1367	1367	1367	0
602	20240926	092800	87417	1367	1367	1367	1367	0
603	20240926	092700	87417	1367	1367	1367	1367	0
604	20240926	092600	87417	1367	1368	1368	1367	9
605	20240926	092500	75106	1341	1341	1341	1341	0
606	20240926	092400	75106	1341	1341	1341	1341	0
607	20240926	092300	75106	1341	1341	1341	1341	0
608	20240926	092200	75106	1341	1368	1368	1341	2
609	20240926	092100	72397	1370	1370	1370	1370	0
610	20240926	092000	72397	1370	1370	1370	1370	0
611	20240926	091900	72397	1370	1370	1370	1370	0
612	20240926	091800	72397	1370	1370	1370	1370	0
613	20240926	091700	72397	1370	1370	1370	1370	0
614	20240926	091600	72397	1370	1370	1370	1370	0
615	20240926	091500	72397	1370	1370	1370	1370	0
616	20240926	091400	72397	1370	1370	1370	1370	1
617	20240926	091300	71027	1370	1370	1370	1370	0
618	20240926	091200	71027	1370	1370	1370	1370	0
619	20240926	091100	71027	1370	1375	1375	1328	30
620	20240926	091000	30751	1337	1337	1337	1337	0
621	20240926	090900	30751	1337	1337	1337	1337	0
622	20240926	090800	30751	1337	1337	1337	1337	0
623	20240926	090700	30751	1337	1337	1337	1337	0
624	20240926	090600	30751	1337	1337	1337	1337	0
625	20240926	090500	30751	1337	1337	1337	1337	0
626	20240926	090400	30751	1337	1337	1337	1337	0
627	20240926	090300	30751	1337	1337	1337	1337	0
628	20240926	090200	30751	1337	1337	1337	1337	0
629	20240926	090100	30751	1337	1337	1337	1337	0
630	20240926	090000	30751	1337	1337	1337	1337	23