KissMeData/168330/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202300	32422285	1853	1853	1853	1853	332
3	20240906	202200	32422285	1853	1853	1853	1853	0
4	20240906	202100	32422285	1853	1853	1853	1853	0
5	20240906	202000	32422285	1853	1853	1853	1853	0
6	20240906	201900	32422285	1853	1853	1853	1853	0
7	20240906	201800	32422285	1853	1853	1853	1853	0
8	20240906	201700	32422285	1853	1853	1853	1853	0
9	20240906	201600	32422285	1853	1853	1853	1853	0
10	20240906	201500	32422285	1853	1853	1853	1853	0
11	20240906	201400	32422285	1853	1853	1853	1853	0
12	20240906	201300	32422285	1853	1853	1853	1853	0
13	20240906	201200	32422285	1853	1853	1853	1853	0
14	20240906	201100	32422285	1853	1853	1853	1853	0
15	20240906	201000	32422285	1853	1853	1853	1853	0
16	20240906	200900	32422285	1853	1853	1853	1853	0
17	20240906	200800	32422285	1853	1853	1853	1853	0
18	20240906	200700	32422285	1853	1853	1853	1853	0
19	20240906	200600	32422285	1853	1853	1853	1853	0
20	20240906	200500	32422285	1853	1853	1853	1853	0
21	20240906	200400	32422285	1853	1853	1853	1853	0
22	20240906	200300	32422285	1853	1853	1853	1853	0
23	20240906	200200	32422285	1853	1853	1853	1853	0
24	20240906	200100	32422285	1853	1853	1853	1853	0
25	20240906	200000	32422285	1853	1853	1853	1853	0
26	20240906	195900	32422285	1853	1853	1853	1853	0
27	20240906	195800	32422285	1853	1853	1853	1853	0
28	20240906	195700	32422285	1853	1853	1853	1853	0
29	20240906	195600	32422285	1853	1853	1853	1853	0
30	20240906	195500	32422285	1853	1853	1853	1853	0
31	20240906	195400	32422285	1853	1853	1853	1853	0
32	20240906	195300	32422285	1853	1853	1853	1853	332
33	20240906	195200	32422285	1853	1853	1853	1853	0
34	20240906	195100	32422285	1853	1853	1853	1853	0
35	20240906	195000	32422285	1853	1853	1853	1853	0
36	20240906	194900	32422285	1853	1853	1853	1853	0
37	20240906	194800	32422285	1853	1853	1853	1853	0
38	20240906	194700	32422285	1853	1853	1853	1853	0
39	20240906	194600	32422285	1853	1853	1853	1853	0
40	20240906	194500	32422285	1853	1853	1853	1853	0
41	20240906	194400	32422285	1853	1853	1853	1853	0
42	20240906	194300	32422285	1853	1853	1853	1853	0
43	20240906	194200	32422285	1853	1853	1853	1853	0
44	20240906	194100	32422285	1853	1853	1853	1853	0
45	20240906	194000	32422285	1853	1853	1853	1853	0
46	20240906	193900	32422285	1853	1853	1853	1853	0
47	20240906	193800	32422285	1853	1853	1853	1853	0
48	20240906	193700	32422285	1853	1853	1853	1853	0
49	20240906	193600	32422285	1853	1853	1853	1853	0
50	20240906	193500	32422285	1853	1853	1853	1853	0
51	20240906	193400	32422285	1853	1853	1853	1853	0
52	20240906	193300	32422285	1853	1853	1853	1853	0
53	20240906	193200	32422285	1853	1853	1853	1853	0
54	20240906	193100	32422285	1853	1853	1853	1853	0
55	20240906	193000	32422285	1853	1853	1853	1853	0
56	20240906	192900	32422285	1853	1853	1853	1853	0
57	20240906	192800	32422285	1853	1853	1853	1853	0
58	20240906	192700	32422285	1853	1853	1853	1853	0
59	20240906	192600	32422285	1853	1853	1853	1853	0
60	20240906	192500	32422285	1853	1853	1853	1853	0
61	20240906	192400	32422285	1853	1853	1853	1853	0
62	20240906	192300	32422285	1853	1853	1853	1853	332
63	20240906	192200	32422285	1853	1853	1853	1853	0
64	20240906	192100	32422285	1853	1853	1853	1853	0
65	20240906	192000	32422285	1853	1853	1853	1853	0
66	20240906	191900	32422285	1853	1853	1853	1853	0
67	20240906	191800	32422285	1853	1853	1853	1853	0
68	20240906	191700	32422285	1853	1853	1853	1853	0
69	20240906	191600	32422285	1853	1853	1853	1853	0
70	20240906	191500	32422285	1853	1853	1853	1853	0
71	20240906	191400	32422285	1853	1853	1853	1853	0
72	20240906	191300	32422285	1853	1853	1853	1853	0
73	20240906	191200	32422285	1853	1853	1853	1853	0
74	20240906	191100	32422285	1853	1853	1853	1853	0
75	20240906	191000	32422285	1853	1853	1853	1853	0
76	20240906	190900	32422285	1853	1853	1853	1853	0
77	20240906	190800	32422285	1853	1853	1853	1853	0
78	20240906	190700	32422285	1853	1853	1853	1853	0
79	20240906	190600	32422285	1853	1853	1853	1853	0
80	20240906	190500	32422285	1853	1853	1853	1853	0
81	20240906	190400	32422285	1853	1853	1853	1853	0
82	20240906	190300	32422285	1853	1853	1853	1853	0
83	20240906	190200	32422285	1853	1853	1853	1853	0
84	20240906	190100	32422285	1853	1853	1853	1853	0
85	20240906	190000	32422285	1853	1853	1853	1853	0
86	20240906	185900	32422285	1853	1853	1853	1853	0
87	20240906	185800	32422285	1853	1853	1853	1853	0
88	20240906	185700	32422285	1853	1853	1853	1853	0
89	20240906	185600	32422285	1853	1853	1853	1853	0
90	20240906	185500	32422285	1853	1853	1853	1853	0
91	20240906	185400	32422285	1853	1853	1853	1853	0
92	20240906	185300	32422285	1853	1853	1853	1853	332
93	20240906	185200	32422285	1853	1853	1853	1853	0
94	20240906	185100	32422285	1853	1853	1853	1853	0
95	20240906	185000	32422285	1853	1853	1853	1853	0
96	20240906	184900	32422285	1853	1853	1853	1853	0
97	20240906	184800	32422285	1853	1853	1853	1853	0
98	20240906	184700	32422285	1853	1853	1853	1853	0
99	20240906	184600	32422285	1853	1853	1853	1853	0
100	20240906	184500	32422285	1853	1853	1853	1853	0
101	20240906	184400	32422285	1853	1853	1853	1853	0
102	20240906	184300	32422285	1853	1853	1853	1853	0
103	20240906	184200	32422285	1853	1853	1853	1853	0
104	20240906	184100	32422285	1853	1853	1853	1853	0
105	20240906	184000	32422285	1853	1853	1853	1853	0
106	20240906	183900	32422285	1853	1853	1853	1853	0
107	20240906	183800	32422285	1853	1853	1853	1853	0
108	20240906	183700	32422285	1853	1853	1853	1853	0
109	20240906	183600	32422285	1853	1853	1853	1853	0
110	20240906	183500	32422285	1853	1853	1853	1853	0
111	20240906	183400	32422285	1853	1853	1853	1853	0
112	20240906	183300	32422285	1853	1853	1853	1853	0
113	20240906	183200	32422285	1853	1853	1853	1853	0
114	20240906	183100	32422285	1853	1853	1853	1853	0
115	20240906	183000	32422285	1853	1853	1853	1853	0
116	20240906	182900	32422285	1853	1853	1853	1853	0
117	20240906	182800	32422285	1853	1853	1853	1853	0
118	20240906	182700	32422285	1853	1853	1853	1853	0
119	20240906	182600	32422285	1853	1853	1853	1853	0
120	20240906	182500	32422285	1853	1853	1853	1853	0
121	20240906	182400	32422285	1853	1853	1853	1853	0
122	20240906	182300	32422285	1853	1853	1853	1853	332
123	20240906	182200	32422285	1853	1853	1853	1853	0
124	20240906	182100	32422285	1853	1853	1853	1853	0
125	20240906	182000	32422285	1853	1853	1853	1853	0
126	20240906	181900	32422285	1853	1853	1853	1853	0
127	20240906	181800	32422285	1853	1853	1853	1853	0
128	20240906	181700	32422285	1853	1853	1853	1853	0
129	20240906	181600	32422285	1853	1853	1853	1853	0
130	20240906	181500	32422285	1853	1853	1853	1853	0
131	20240906	181400	32422285	1853	1853	1853	1853	0
132	20240906	181300	32422285	1853	1853	1853	1853	0
133	20240906	181200	32422285	1853	1853	1853	1853	0
134	20240906	181100	32422285	1853	1853	1853	1853	0
135	20240906	181000	32422285	1853	1853	1853	1853	0
136	20240906	180900	32422285	1853	1853	1853	1853	0
137	20240906	180800	32422285	1853	1853	1853	1853	0
138	20240906	180700	32422285	1853	1853	1853	1853	0
139	20240906	180600	32422285	1853	1853	1853	1853	0
140	20240906	180500	32422285	1853	1853	1853	1853	0
141	20240906	180400	32422285	1853	1853	1853	1853	0
142	20240906	180300	32422285	1853	1853	1853	1853	0
143	20240906	180200	32422285	1853	1853	1853	1853	0
144	20240906	180100	32422285	1853	1853	1853	1853	0
145	20240906	180000	32422285	1853	1853	1853	1853	0
146	20240906	175900	32422285	1853	1853	1853	1853	0
147	20240906	175800	32422285	1853	1853	1853	1853	0
148	20240906	175700	32422285	1853	1853	1853	1853	0
149	20240906	175600	32422285	1853	1853	1853	1853	0
150	20240906	175500	32422285	1853	1853	1853	1853	0
151	20240906	175400	32422285	1853	1853	1853	1853	0
152	20240906	175300	32422285	1853	1853	1853	1853	332
153	20240906	175200	32422285	1853	1853	1853	1853	0
154	20240906	175100	32422285	1853	1853	1853	1853	0
155	20240906	175000	32422285	1853	1853	1853	1853	0
156	20240906	174900	32422285	1853	1853	1853	1853	0
157	20240906	174800	32422285	1853	1853	1853	1853	0
158	20240906	174700	32422285	1853	1853	1853	1853	0
159	20240906	174600	32422285	1853	1853	1853	1853	0
160	20240906	174500	32422285	1853	1853	1853	1853	0
161	20240906	174400	32422285	1853	1853	1853	1853	0
162	20240906	174300	32422285	1853	1853	1853	1853	0
163	20240906	174200	32422285	1853	1853	1853	1853	0
164	20240906	174100	32422285	1853	1853	1853	1853	0
165	20240906	174000	32422285	1853	1853	1853	1853	0
166	20240906	173900	32422285	1853	1853	1853	1853	0
167	20240906	173800	32422285	1853	1853	1853	1853	0
168	20240906	173700	32422285	1853	1853	1853	1853	0
169	20240906	173600	32422285	1853	1853	1853	1853	0
170	20240906	173500	32422285	1853	1853	1853	1853	0
171	20240906	173400	32422285	1853	1853	1853	1853	0
172	20240906	173300	32422285	1853	1853	1853	1853	0
173	20240906	173200	32422285	1853	1853	1853	1853	0
174	20240906	173100	32422285	1853	1853	1853	1853	0
175	20240906	173000	32422285	1853	1853	1853	1853	0
176	20240906	172900	32422285	1853	1853	1853	1853	0
177	20240906	172800	32422285	1853	1853	1853	1853	0
178	20240906	172700	32422285	1853	1853	1853	1853	0
179	20240906	172600	32422285	1853	1853	1853	1853	0
180	20240906	172500	32422285	1853	1853	1853	1853	0
181	20240906	172400	32422285	1853	1853	1853	1853	0
182	20240906	172300	32422285	1853	1853	1853	1853	332
183	20240906	172200	32422285	1853	1853	1853	1853	0
184	20240906	172100	32422285	1853	1853	1853	1853	0
185	20240906	172000	32422285	1853	1853	1853	1853	0
186	20240906	171900	32422285	1853	1853	1853	1853	0
187	20240906	171800	32422285	1853	1853	1853	1853	0
188	20240906	171700	32422285	1853	1853	1853	1853	0
189	20240906	171600	32422285	1853	1853	1853	1853	0
190	20240906	171500	32422285	1853	1853	1853	1853	0
191	20240906	171400	32422285	1853	1853	1853	1853	0
192	20240906	171300	32422285	1853	1853	1853	1853	0
193	20240906	171200	32422285	1853	1853	1853	1853	0
194	20240906	171100	32422285	1853	1853	1853	1853	0
195	20240906	171000	32422285	1853	1853	1853	1853	0
196	20240906	170900	32422285	1853	1853	1853	1853	0
197	20240906	170800	32422285	1853	1853	1853	1853	0
198	20240906	170700	32422285	1853	1853	1853	1853	0
199	20240906	170600	32422285	1853	1853	1853	1853	0
200	20240906	170500	32422285	1853	1853	1853	1853	0
201	20240906	170400	32422285	1853	1853	1853	1853	0
202	20240906	170300	32422285	1853	1853	1853	1853	0
203	20240906	170200	32422285	1853	1853	1853	1853	0
204	20240906	170100	32422285	1853	1853	1853	1853	0
205	20240906	170000	32422285	1853	1853	1853	1853	0
206	20240906	165900	32422285	1853	1853	1853	1853	0
207	20240906	165800	32422285	1853	1853	1853	1853	0
208	20240906	165700	32422285	1853	1853	1853	1853	0
209	20240906	165600	32422285	1853	1853	1853	1853	0
210	20240906	165500	32422285	1853	1853	1853	1853	0
211	20240906	165400	32422285	1853	1853	1853	1853	0
212	20240906	165300	32422285	1853	1853	1853	1853	332
213	20240906	165200	32422285	1853	1853	1853	1853	0
214	20240906	165100	32422285	1853	1853	1853	1853	0
215	20240906	165000	32422285	1853	1853	1853	1853	0
216	20240906	164900	32422285	1853	1853	1853	1853	0
217	20240906	164800	32422285	1853	1853	1853	1853	0
218	20240906	164700	32422285	1853	1853	1853	1853	0
219	20240906	164600	32422285	1853	1853	1853	1853	0
220	20240906	164500	32422285	1853	1853	1853	1853	0
221	20240906	164400	32422285	1853	1853	1853	1853	0
222	20240906	164300	32422285	1853	1853	1853	1853	0
223	20240906	164200	32422285	1853	1853	1853	1853	0
224	20240906	164100	32422285	1853	1853	1853	1853	0
225	20240906	164000	32422285	1853	1853	1853	1853	0
226	20240906	163900	32422285	1853	1853	1853	1853	0
227	20240906	163800	32422285	1853	1853	1853	1853	0
228	20240906	163700	32422285	1853	1853	1853	1853	0
229	20240906	163600	32422285	1853	1853	1853	1853	0
230	20240906	163500	32422285	1853	1853	1853	1853	0
231	20240906	163400	32422285	1853	1853	1853	1853	0
232	20240906	163300	32422285	1853	1853	1853	1853	0
233	20240906	163200	32422285	1853	1853	1853	1853	0
234	20240906	163100	32422285	1853	1853	1853	1853	0
235	20240906	163000	32422285	1853	1853	1853	1853	0
236	20240906	162900	32422285	1853	1853	1853	1853	0
237	20240906	162800	32422285	1853	1853	1853	1853	0
238	20240906	162700	32422285	1853	1853	1853	1853	0
239	20240906	162600	32422285	1853	1853	1853	1853	0
240	20240906	162500	32422285	1853	1853	1853	1853	0
241	20240906	162400	32422285	1853	1853	1853	1853	0
242	20240906	162300	32422285	1853	1853	1853	1853	332
243	20240906	162200	32422285	1853	1853	1853	1853	0
244	20240906	162100	32422285	1853	1853	1853	1853	0
245	20240906	162000	32422285	1853	1853	1853	1853	0
246	20240906	161900	32422285	1853	1853	1853	1853	0
247	20240906	161800	32422285	1853	1853	1853	1853	0
248	20240906	161700	32422285	1853	1853	1853	1853	0
249	20240906	161600	32422285	1853	1853	1853	1853	0
250	20240906	161500	32422285	1853	1853	1853	1853	0
251	20240906	161400	32422285	1853	1853	1853	1853	0
252	20240906	161300	32422285	1853	1853	1853	1853	0
253	20240906	161200	32422285	1853	1853	1853	1853	0
254	20240906	161100	32422285	1853	1853	1853	1853	0
255	20240906	161000	32422285	1853	1853	1853	1853	0
256	20240906	160900	32422285	1853	1853	1853	1853	0
257	20240906	160800	32422285	1853	1853	1853	1853	0
258	20240906	160700	32422285	1853	1853	1853	1853	0
259	20240906	160600	32422285	1853	1853	1853	1853	0
260	20240906	160500	32422285	1853	1853	1853	1853	0
261	20240906	160400	32422285	1853	1853	1853	1853	0
262	20240906	160300	32422285	1853	1853	1853	1853	0
263	20240906	160200	32422285	1853	1853	1853	1853	0
264	20240906	160100	32422285	1853	1853	1853	1853	0
265	20240906	160000	32422285	1853	1853	1853	1853	0
266	20240906	155900	32422285	1853	1853	1853	1853	0
267	20240906	155800	32422285	1853	1853	1853	1853	0
268	20240906	155700	32422285	1853	1853	1853	1853	0
269	20240906	155600	32422285	1853	1853	1853	1853	0
270	20240906	155500	32422285	1853	1853	1853	1853	0
271	20240906	155400	32422285	1853	1853	1853	1853	0
272	20240906	155300	32422285	1853	1853	1853	1853	332
273	20240906	155200	32422285	1853	1853	1853	1853	0
274	20240906	155100	32422285	1853	1853	1853	1853	0
275	20240906	155000	32422285	1853	1853	1853	1853	0
276	20240906	154900	32422285	1853	1853	1853	1853	0
277	20240906	154800	32422285	1853	1853	1853	1853	0
278	20240906	154700	32422285	1853	1853	1853	1853	0
279	20240906	154600	32422285	1853	1853	1853	1853	0
280	20240906	154500	32422285	1853	1853	1853	1853	0
281	20240906	154400	32422285	1853	1853	1853	1853	0
282	20240906	154300	32422285	1853	1853	1853	1853	0
283	20240906	154200	32422285	1853	1853	1853	1853	0
284	20240906	154100	32422285	1853	1853	1853	1853	0
285	20240906	154000	32422285	1853	1853	1853	1853	0
286	20240906	153900	32422285	1853	1853	1853	1853	0
287	20240906	153800	32422285	1853	1853	1853	1853	0
288	20240906	153700	32422285	1853	1853	1853	1853	0
289	20240906	153600	32422285	1853	1853	1853	1853	0
290	20240906	153500	32422285	1853	1853	1853	1853	0
291	20240906	153400	32422285	1853	1853	1853	1853	0
292	20240906	153300	32422285	1853	1853	1853	1853	0
293	20240906	153200	32422285	1853	1853	1853	1853	0
294	20240906	153100	32422285	1853	1853	1853	1853	0
295	20240906	153000	32422285	1853	1853	1853	1853	332
296	20240906	152900	31807089	1851	1851	1851	1851	0
297	20240906	152800	31807089	1851	1851	1851	1851	0
298	20240906	152700	31807089	1851	1851	1851	1851	0
299	20240906	152600	31807089	1851	1851	1851	1851	0
300	20240906	152500	31807089	1851	1851	1851	1851	0
301	20240906	152400	31807089	1851	1851	1851	1851	0
302	20240906	152300	31807089	1851	1851	1851	1851	0
303	20240906	152200	31807089	1851	1851	1851	1851	0
304	20240906	152100	31807089	1851	1851	1851	1851	0
305	20240906	152000	31807089	1851	1851	1851	1851	0
306	20240906	151900	31807089	1851	1851	1851	1851	0
307	20240906	151800	31807089	1851	1851	1851	1851	256
308	20240906	151700	31333233	1851	1851	1851	1851	0
309	20240906	151600	31333233	1851	1851	1851	1851	148
310	20240906	151500	31059285	1852	1852	1852	1852	2
311	20240906	151400	31055581	1852	1852	1852	1852	0
312	20240906	151300	31055581	1852	1852	1852	1852	0
313	20240906	151200	31055581	1852	1852	1852	1852	0
314	20240906	151100	31055581	1852	1852	1852	1852	140
315	20240906	151000	30796301	1852	1852	1852	1852	200
316	20240906	150900	30425901	1852	1852	1852	1852	0
317	20240906	150800	30425901	1852	1852	1852	1852	0
318	20240906	150700	30425901	1852	1852	1852	1852	0
319	20240906	150600	30425901	1852	1852	1852	1852	0
320	20240906	150500	30425901	1852	1852	1852	1852	0
321	20240906	150400	30425901	1852	1852	1852	1852	0
322	20240906	150300	30425901	1852	1852	1852	1852	200
323	20240906	150200	30055501	1851	1851	1851	1851	0
324	20240906	150100	30055501	1851	1851	1851	1851	0
325	20240906	150000	30055501	1851	1851	1851	1851	0
326	20240906	145900	30055501	1851	1851	1851	1851	0
327	20240906	145800	30055501	1851	1851	1851	1851	0
328	20240906	145700	30055501	1851	1851	1851	1851	0
329	20240906	145600	30055501	1851	1851	1851	1851	0
330	20240906	145500	30055501	1851	1851	1851	1851	0
331	20240906	145400	30055501	1851	1851	1851	1851	0
332	20240906	145300	30055501	1851	1851	1851	1851	589
333	20240906	145200	28965262	1851	1851	1851	1851	0
334	20240906	145100	28965262	1851	1851	1851	1851	0
335	20240906	145000	28965262	1851	1851	1851	1851	0
336	20240906	144900	28965262	1851	1852	1852	1851	400
337	20240906	144800	28224500	1852	1852	1852	1852	0
338	20240906	144700	28224500	1852	1852	1852	1852	0
339	20240906	144600	28224500	1852	1853	1853	1852	300
340	20240906	144500	27668751	1853	1854	1854	1853	100
341	20240906	144400	27483426	1853	1853	1853	1853	0
342	20240906	144300	27483426	1853	1855	1855	1853	500
343	20240906	144200	26556445	1855	1856	1856	1855	100
344	20240906	144100	26370928	1855	1855	1855	1855	0
345	20240906	144000	26370928	1855	1855	1855	1855	0
346	20240906	143900	26370928	1855	1855	1855	1855	0
347	20240906	143800	26370928	1855	1855	1855	1855	0
348	20240906	143700	26370928	1855	1855	1855	1855	0
349	20240906	143600	26370928	1855	1855	1855	1855	0
350	20240906	143500	26370928	1855	1855	1855	1855	0
351	20240906	143400	26370928	1855	1855	1855	1855	0
352	20240906	143300	26370928	1855	1855	1855	1855	0
353	20240906	143200	26370928	1855	1855	1855	1855	0
354	20240906	143100	26370928	1855	1855	1855	1855	0
355	20240906	143000	26370928	1855	1855	1855	1855	0
356	20240906	142900	26370928	1855	1855	1855	1855	0
357	20240906	142800	26370928	1855	1855	1855	1855	0
358	20240906	142700	26370928	1855	1855	1855	1855	0
359	20240906	142600	26370928	1855	1856	1856	1855	18
360	20240906	142500	26337526	1856	1856	1856	1856	0
361	20240906	142400	26337526	1856	1856	1856	1856	18
362	20240906	142300	26304118	1855	1855	1855	1855	0
363	20240906	142200	26304118	1855	1855	1855	1855	0
364	20240906	142100	26304118	1855	1855	1855	1855	0
365	20240906	142000	26304118	1855	1855	1855	1855	0
366	20240906	141900	26304118	1855	1855	1855	1855	5
367	20240906	141800	26294843	1855	1855	1855	1855	0
368	20240906	141700	26294843	1855	1855	1855	1855	0
369	20240906	141600	26294843	1855	1855	1855	1855	0
370	20240906	141500	26294843	1855	1860	1860	1855	100
371	20240906	141400	26109039	1862	1862	1862	1862	0
372	20240906	141300	26109039	1862	1862	1862	1862	0
373	20240906	141200	26109039	1862	1862	1862	1862	0
374	20240906	141100	26109039	1862	1862	1862	1862	0
375	20240906	141000	26109039	1862	1862	1862	1862	0
376	20240906	140900	26109039	1862	1862	1862	1862	0
377	20240906	140800	26109039	1862	1862	1862	1862	0
378	20240906	140700	26109039	1862	1862	1862	1862	0
379	20240906	140600	26109039	1862	1862	1862	1862	7
380	20240906	140500	26096005	1862	1862	1862	1862	0
381	20240906	140400	26096005	1862	1862	1862	1862	0
382	20240906	140300	26096005	1862	1862	1862	1862	0
383	20240906	140200	26096005	1862	1862	1862	1862	0
384	20240906	140100	26096005	1862	1862	1862	1862	0
385	20240906	140000	26096005	1862	1862	1862	1862	1
386	20240906	135900	26094143	1862	1862	1862	1862	8
387	20240906	135800	26079247	1862	1862	1862	1862	0
388	20240906	135700	26079247	1862	1862	1862	1862	0
389	20240906	135600	26079247	1862	1862	1862	1862	0
390	20240906	135500	26079247	1862	1862	1862	1862	2
391	20240906	135400	26075523	1856	1856	1856	1856	0
392	20240906	135300	26075523	1856	1856	1856	1856	0
393	20240906	135200	26075523	1856	1856	1856	1856	0
394	20240906	135100	26075523	1856	1856	1856	1856	0
395	20240906	135000	26075523	1856	1856	1856	1856	0
396	20240906	134900	26075523	1856	1856	1856	1856	0
397	20240906	134800	26075523	1856	1856	1856	1856	0
398	20240906	134700	26075523	1856	1856	1856	1856	0
399	20240906	134600	26075523	1856	1856	1856	1856	0
400	20240906	134500	26075523	1856	1856	1856	1856	0
401	20240906	134400	26075523	1856	1856	1856	1856	0
402	20240906	134300	26075523	1856	1856	1856	1856	0
403	20240906	134200	26075523	1856	1856	1856	1856	0
404	20240906	134100	26075523	1856	1856	1856	1856	0
405	20240906	134000	26075523	1856	1856	1856	1856	0
406	20240906	133900	26075523	1856	1856	1856	1856	0
407	20240906	133800	26075523	1856	1856	1856	1856	0
408	20240906	133700	26075523	1856	1856	1856	1856	0
409	20240906	133600	26075523	1856	1856	1856	1856	0
410	20240906	133500	26075523	1856	1856	1856	1856	0
411	20240906	133400	26075523	1856	1857	1857	1856	2
412	20240906	133300	26071810	1863	1863	1863	1863	0
413	20240906	133200	26071810	1863	1863	1863	1863	0
414	20240906	133100	26071810	1863	1863	1863	1863	0
415	20240906	133000	26071810	1863	1863	1863	1863	0
416	20240906	132900	26071810	1863	1863	1863	1863	0
417	20240906	132800	26071810	1863	1863	1863	1863	0
418	20240906	132700	26071810	1863	1863	1863	1863	0
419	20240906	132600	26071810	1863	1863	1863	1863	0
420	20240906	132500	26071810	1863	1863	1863	1863	0
421	20240906	132400	26071810	1863	1863	1863	1863	0
422	20240906	132300	26071810	1863	1863	1863	1863	0
423	20240906	132200	26071810	1863	1863	1863	1863	0
424	20240906	132100	26071810	1863	1863	1863	1863	0
425	20240906	132000	26071810	1863	1863	1863	1863	0
426	20240906	131900	26071810	1863	1863	1863	1863	0
427	20240906	131800	26071810	1863	1863	1863	1863	0
428	20240906	131700	26071810	1863	1863	1863	1863	0
429	20240906	131600	26071810	1863	1863	1863	1863	0
430	20240906	131500	26071810	1863	1863	1863	1863	0
431	20240906	131400	26071810	1863	1863	1863	1863	0
432	20240906	131300	26071810	1863	1863	1863	1863	0
433	20240906	131200	26071810	1863	1863	1863	1863	0
434	20240906	131100	26071810	1863	1863	1863	1863	0
435	20240906	131000	26071810	1863	1863	1863	1863	0
436	20240906	130900	26071810	1863	1863	1863	1863	0
437	20240906	130800	26071810	1863	1863	1863	1863	0
438	20240906	130700	26071810	1863	1863	1863	1863	0
439	20240906	130600	26071810	1863	1863	1863	1863	0
440	20240906	130500	26071810	1863	1863	1863	1863	0
441	20240906	130400	26071810	1863	1863	1863	1863	0
442	20240906	130300	26071810	1863	1863	1863	1863	0
443	20240906	130200	26071810	1863	1863	1863	1863	0
444	20240906	130100	26071810	1863	1863	1863	1863	0
445	20240906	130000	26071810	1863	1863	1863	1863	1
446	20240906	125900	26069947	1853	1853	1853	1853	0
447	20240906	125800	26069947	1853	1853	1853	1853	0
448	20240906	125700	26069947	1853	1853	1853	1853	0
449	20240906	125600	26069947	1853	1854	1854	1853	2
450	20240906	125500	26066240	1854	1854	1854	1852	837
451	20240906	125400	24515014	1855	1855	1855	1855	0
452	20240906	125300	24515014	1855	1855	1855	1855	0
453	20240906	125200	24515014	1855	1855	1855	1855	0
454	20240906	125100	24515014	1855	1862	1862	1855	738
455	20240906	125000	23145407	1866	1866	1866	1866	0
456	20240906	124900	23145407	1866	1866	1866	1866	0
457	20240906	124800	23145407	1866	1866	1866	1866	0
458	20240906	124700	23145407	1866	1866	1866	1866	0
459	20240906	124600	23145407	1866	1866	1866	1866	0
460	20240906	124500	23145407	1866	1866	1866	1866	0
461	20240906	124400	23145407	1866	1866	1866	1866	0
462	20240906	124300	23145407	1866	1866	1866	1866	0
463	20240906	124200	23145407	1866	1866	1866	1866	0
464	20240906	124100	23145407	1866	1866	1866	1866	0
465	20240906	124000	23145407	1866	1866	1866	1866	54
466	20240906	123900	23044643	1862	1862	1862	1862	11
467	20240906	123800	23024161	1863	1863	1863	1863	0
468	20240906	123700	23024161	1863	1863	1863	1863	0
469	20240906	123600	23024161	1863	1863	1863	1863	0
470	20240906	123500	23024161	1863	1863	1863	1863	0
471	20240906	123400	23024161	1863	1863	1863	1863	0
472	20240906	123300	23024161	1863	1863	1863	1863	11
473	20240906	123200	23003668	1864	1865	1865	1864	1052
474	20240906	123100	21041699	1866	1866	1866	1866	0
475	20240906	123000	21041699	1866	1866	1866	1866	0
476	20240906	122900	21041699	1866	1866	1866	1866	1
477	20240906	122800	21039833	1866	1866	1866	1866	0
478	20240906	122700	21039833	1866	1866	1866	1866	0
479	20240906	122600	21039833	1866	1866	1866	1866	0
480	20240906	122500	21039833	1866	1866	1866	1866	0
481	20240906	122400	21039833	1866	1866	1866	1866	0
482	20240906	122300	21039833	1866	1866	1866	1866	0
483	20240906	122200	21039833	1866	1866	1866	1866	20
484	20240906	122100	21002513	1866	1866	1866	1866	0
485	20240906	122000	21002513	1866	1866	1866	1866	0
486	20240906	121900	21002513	1866	1866	1866	1866	0
487	20240906	121800	21002513	1866	1866	1866	1866	37
488	20240906	121700	20933471	1867	1867	1867	1867	0
489	20240906	121600	20933471	1867	1867	1867	1867	0
490	20240906	121500	20933471	1867	1867	1867	1867	0
491	20240906	121400	20933471	1867	1867	1867	1867	0
492	20240906	121300	20933471	1867	1867	1867	1867	0
493	20240906	121200	20933471	1867	1867	1867	1867	5
494	20240906	121100	20924136	1867	1867	1867	1867	10
495	20240906	121000	20905466	1867	1867	1867	1867	10
496	20240906	120900	20886796	1867	1867	1867	1867	0
497	20240906	120800	20886796	1867	1867	1867	1867	0
498	20240906	120700	20886796	1867	1867	1867	1867	0
499	20240906	120600	20886796	1867	1867	1867	1867	0
500	20240906	120500	20886796	1867	1867	1867	1867	0
501	20240906	120400	20886796	1867	1867	1867	1867	0
502	20240906	120300	20886796	1867	1867	1867	1867	0
503	20240906	120200	20886796	1867	1867	1867	1867	0
504	20240906	120100	20886796	1867	1867	1867	1867	0
505	20240906	120000	20886796	1867	1867	1867	1867	10
506	20240906	115900	20868126	1870	1870	1870	1870	50
507	20240906	115800	20774626	1875	1875	1875	1875	0
508	20240906	115700	20774626	1875	1875	1875	1875	0
509	20240906	115600	20774626	1875	1875	1875	1875	0
510	20240906	115500	20774626	1875	1875	1875	1875	0
511	20240906	115400	20774626	1875	1875	1875	1875	0
512	20240906	115300	20774626	1875	1870	1875	1870	70
513	20240906	115200	20643655	1870	1870	1870	1870	0
514	20240906	115100	20643655	1870	1870	1870	1870	1
515	20240906	115000	20641785	1874	1874	1874	1874	0
516	20240906	114900	20641785	1874	1874	1874	1874	0
517	20240906	114800	20641785	1874	1874	1874	1874	0
518	20240906	114700	20641785	1874	1874	1874	1874	0
519	20240906	114600	20641785	1874	1874	1874	1874	0
520	20240906	114500	20641785	1874	1875	1875	1874	380
521	20240906	114400	19929349	1875	1875	1875	1875	0
522	20240906	114300	19929349	1875	1874	1875	1874	134
523	20240906	114200	19678109	1875	1875	1875	1875	0
524	20240906	114100	19678109	1875	1874	1875	1874	10
525	20240906	114000	19659363	1875	1875	1875	1875	0
526	20240906	113900	19659363	1875	1873	1875	1873	150
527	20240906	113800	19378133	1875	1875	1875	1875	0
528	20240906	113700	19378133	1875	1875	1875	1875	0
529	20240906	113600	19378133	1875	1875	1875	1875	1
530	20240906	113500	19376258	1875	1875	1875	1875	1
531	20240906	113400	19374383	1876	1876	1876	1876	0
532	20240906	113300	19374383	1876	1876	1876	1876	1
533	20240906	113200	19372507	1873	1873	1873	1873	0
534	20240906	113100	19372507	1873	1873	1873	1873	0
535	20240906	113000	19372507	1873	1873	1873	1873	0
536	20240906	112900	19372507	1873	1872	1873	1872	25
537	20240906	112800	19325692	1873	1873	1873	1873	0
538	20240906	112700	19325692	1873	1873	1873	1873	0
539	20240906	112600	19325692	1873	1873	1873	1873	0
540	20240906	112500	19325692	1873	1873	1873	1873	0
541	20240906	112400	19325692	1873	1873	1873	1873	0
542	20240906	112300	19325692	1873	1873	1873	1873	10
543	20240906	112200	19306962	1877	1877	1877	1877	0
544	20240906	112100	19306962	1877	1877	1877	1877	0
545	20240906	112000	19306962	1877	1877	1877	1877	0
546	20240906	111900	19306962	1877	1877	1877	1877	0
547	20240906	111800	19306962	1877	1877	1877	1877	0
548	20240906	111700	19306962	1877	1877	1877	1877	0
549	20240906	111600	19306962	1877	1877	1877	1877	0
550	20240906	111500	19306962	1877	1877	1877	1877	0
551	20240906	111400	19306962	1877	1877	1877	1877	0
552	20240906	111300	19306962	1877	1877	1877	1877	0
553	20240906	111200	19306962	1877	1877	1877	1877	0
554	20240906	111100	19306962	1877	1877	1877	1877	0
555	20240906	111000	19306962	1877	1877	1877	1877	0
556	20240906	110900	19306962	1877	1877	1877	1877	0
557	20240906	110800	19306962	1877	1877	1877	1877	0
558	20240906	110700	19306962	1877	1857	1877	1857	2151
559	20240906	110600	15310885	1856	1856	1856	1856	200
560	20240906	110500	14939685	1856	1857	1857	1856	400
561	20240906	110400	14197085	1858	1858	1858	1858	0
562	20240906	110300	14197085	1858	1861	1861	1858	357
563	20240906	110200	13533773	1858	1858	1858	1858	0
564	20240906	110100	13533773	1858	1858	1858	1858	0
565	20240906	110000	13533773	1858	1858	1858	1858	0
566	20240906	105900	13533773	1858	1858	1858	1858	0
567	20240906	105800	13533773	1858	1858	1858	1858	0
568	20240906	105700	13533773	1858	1858	1858	1858	0
569	20240906	105600	13533773	1858	1860	1863	1858	8
570	20240906	105500	13518902	1858	1890	1890	1857	101
571	20240906	105400	13330797	1891	1857	1891	1857	5
572	20240906	105300	13321478	1857	1860	1891	1855	870
573	20240906	105200	11707363	1861	1890	1890	1861	1146
574	20240906	105100	9570905	1868	1868	1868	1868	6
575	20240906	105000	9559697	1868	1892	1892	1868	24
576	20240906	104900	9514505	1892	1868	1892	1868	13
577	20240906	104800	9490197	1866	1866	1866	1866	1
578	20240906	104700	9488331	1864	1864	1864	1864	6
579	20240906	104600	9477147	1892	1892	1892	1892	0
580	20240906	104500	9477147	1892	1892	1892	1892	0
581	20240906	104400	9477147	1892	1892	1892	1892	0
582	20240906	104300	9477147	1892	1892	1892	1892	0
583	20240906	104200	9477147	1892	1892	1892	1892	0
584	20240906	104100	9477147	1892	1866	1892	1863	453
585	20240906	104000	8633173	1867	1868	1868	1867	72
586	20240906	103900	8498747	1869	1869	1869	1869	0
587	20240906	103800	8498747	1869	1868	1869	1868	60
588	20240906	103700	8386666	1867	1867	1867	1867	0
589	20240906	103600	8386666	1867	1864	1867	1864	640
590	20240906	103500	7193286	1862	1869	1869	1862	3
591	20240906	103400	7187691	1869	1869	1869	1869	39
592	20240906	103300	7114800	1869	1869	1869	1869	5
593	20240906	103200	7105455	1869	1873	1873	1869	107
594	20240906	103100	6905062	1874	1880	1880	1874	1372
595	20240906	103000	4328245	1894	1882	1894	1882	2
596	20240906	102900	4324469	1880	1882	1894	1880	235
597	20240906	102800	3882645	1882	1882	1894	1882	4
598	20240906	102700	3875105	1881	1881	1881	1881	120
599	20240906	102600	3649385	1882	1882	1882	1882	6
600	20240906	102500	3638093	1883	1884	1884	1883	37
601	20240906	102400	3568396	1894	1886	1894	1886	5
602	20240906	102300	3558958	1884	1884	1884	1884	0
603	20240906	102200	3558958	1884	1884	1884	1884	0
604	20240906	102100	3558958	1884	1884	1884	1884	0
605	20240906	102000	3558958	1884	1884	1884	1884	0
606	20240906	101900	3558958	1884	1884	1884	1884	2
607	20240906	101800	3555190	1884	1884	1884	1884	0
608	20240906	101700	3555190	1884	1884	1884	1884	0
609	20240906	101600	3555190	1884	1884	1884	1884	0
610	20240906	101500	3555190	1884	1884	1884	1884	0
611	20240906	101400	3555190	1884	1884	1884	1884	0
612	20240906	101300	3555190	1884	1887	1887	1884	914
613	20240906	101200	1832784	1888	1888	1888	1888	0
614	20240906	101100	1832784	1888	1888	1888	1888	0
615	20240906	101000	1832784	1888	1888	1888	1888	51
616	20240906	100900	1736496	1889	1889	1889	1889	0
617	20240906	100800	1736496	1889	1889	1889	1889	0
618	20240906	100700	1736496	1889	1889	1889	1889	0
619	20240906	100600	1736496	1889	1890	1890	1889	61
620	20240906	100500	1621257	1895	1895	1895	1895	0
621	20240906	100400	1621257	1895	1895	1895	1895	0
622	20240906	100300	1621257	1895	1891	1895	1891	2
623	20240906	100200	1617471	1890	1890	1890	1890	0
624	20240906	100100	1617471	1890	1890	1890	1890	0
625	20240906	100000	1617471	1890	1890	1890	1890	0
626	20240906	095900	1617471	1890	1890	1890	1890	0
627	20240906	095800	1617471	1890	1890	1890	1890	0
628	20240906	095700	1617471	1890	1890	1890	1890	0
629	20240906	095600	1617471	1890	1890	1890	1890	0
630	20240906	095500	1617471	1890	1890	1890	1890	56
631	20240906	095400	1511631	1891	1891	1891	1891	0
632	20240906	095300	1511631	1891	1891	1891	1891	0
633	20240906	095200	1511631	1891	1891	1891	1891	0
634	20240906	095100	1511631	1891	1891	1891	1891	11
635	20240906	095000	1490830	1891	1891	1891	1891	0
636	20240906	094900	1490830	1891	1891	1891	1891	1
637	20240906	094800	1488939	1892	1892	1892	1892	0
638	20240906	094700	1488939	1892	1892	1892	1892	1
639	20240906	094600	1487047	1892	1892	1892	1892	0
640	20240906	094500	1487047	1892	1892	1892	1892	0
641	20240906	094400	1487047	1892	1892	1892	1892	0
642	20240906	094300	1487047	1892	1892	1892	1892	0
643	20240906	094200	1487047	1892	1892	1892	1892	0
644	20240906	094100	1487047	1892	1893	1893	1892	12
645	20240906	094000	1464342	1895	1895	1895	1895	0
646	20240906	093900	1464342	1895	1895	1895	1895	2
647	20240906	093800	1460552	1892	1892	1892	1892	0
648	20240906	093700	1460552	1892	1892	1892	1892	0
649	20240906	093600	1460552	1892	1892	1892	1892	0
650	20240906	093500	1460552	1892	1892	1892	1892	0
651	20240906	093400	1460552	1892	1892	1892	1892	0
652	20240906	093300	1460552	1892	1892	1892	1892	0
653	20240906	093200	1460552	1892	1892	1892	1892	0
654	20240906	093100	1460552	1892	1892	1892	1892	0
655	20240906	093000	1460552	1892	1892	1892	1892	0
656	20240906	092900	1460552	1892	1892	1892	1892	0
657	20240906	092800	1460552	1892	1892	1892	1892	0
658	20240906	092700	1460552	1892	1892	1892	1892	0
659	20240906	092600	1460552	1892	1892	1892	1892	0
660	20240906	092500	1460552	1892	1892	1892	1892	0
661	20240906	092400	1460552	1892	1892	1892	1892	0
662	20240906	092300	1460552	1892	1892	1892	1892	0
663	20240906	092200	1460552	1892	1892	1892	1892	0
664	20240906	092100	1460552	1892	1892	1892	1892	0
665	20240906	092000	1460552	1892	1892	1892	1892	0
666	20240906	091900	1460552	1892	1892	1892	1892	0
667	20240906	091800	1460552	1892	1892	1892	1892	0
668	20240906	091700	1460552	1892	1892	1892	1892	0
669	20240906	091600	1460552	1892	1892	1892	1892	0
670	20240906	091500	1460552	1892	1892	1892	1892	0
671	20240906	091400	1460552	1892	1892	1892	1892	0
672	20240906	091300	1460552	1892	1892	1892	1892	100
673	20240906	091200	1271352	1892	1892	1892	1892	0
674	20240906	091100	1271352	1892	1892	1892	1892	0
675	20240906	091000	1271352	1892	1892	1892	1892	0
676	20240906	090900	1271352	1892	1892	1892	1892	0
677	20240906	090800	1271352	1892	1892	1892	1892	0
678	20240906	090700	1271352	1892	1892	1892	1892	0
679	20240906	090600	1271352	1892	1892	1892	1892	0
680	20240906	090500	1271352	1892	1897	1912	1892	202
681	20240906	090400	885163	1912	1912	1912	1912	110
682	20240906	090300	674843	1913	1914	1914	1913	250
683	20240906	090200	196582	1914	1913	1914	1913	10
684	20240906	090100	177450	1950	1950	1950	1950	0
685	20240906	090000	177450	1950	1950	1950	1950	91