KissMeData/056700/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193500	34231745	1668	1668	1668	1668	4704
3	20240911	193400	34231745	1668	1668	1668	1668	0
4	20240911	193300	34231745	1668	1668	1668	1668	0
5	20240911	193200	34231745	1668	1668	1668	1668	0
6	20240911	193100	34231745	1668	1668	1668	1668	0
7	20240911	193000	34231745	1668	1668	1668	1668	0
8	20240911	192900	34231745	1668	1668	1668	1668	0
9	20240911	192800	34231745	1668	1668	1668	1668	0
10	20240911	192700	34231745	1668	1668	1668	1668	0
11	20240911	192600	34231745	1668	1668	1668	1668	0
12	20240911	192500	34231745	1668	1668	1668	1668	0
13	20240911	192400	34231745	1668	1668	1668	1668	0
14	20240911	192300	34231745	1668	1668	1668	1668	0
15	20240911	192200	34231745	1668	1668	1668	1668	0
16	20240911	192100	34231745	1668	1668	1668	1668	0
17	20240911	192000	34231745	1668	1668	1668	1668	0
18	20240911	191900	34231745	1668	1668	1668	1668	0
19	20240911	191800	34231745	1668	1668	1668	1668	0
20	20240911	191700	34231745	1668	1668	1668	1668	0
21	20240911	191600	34231745	1668	1668	1668	1668	0
22	20240911	191500	34231745	1668	1668	1668	1668	0
23	20240911	191400	34231745	1668	1668	1668	1668	0
24	20240911	191300	34231745	1668	1668	1668	1668	0
25	20240911	191200	34231745	1668	1668	1668	1668	0
26	20240911	191100	34231745	1668	1668	1668	1668	0
27	20240911	191000	34231745	1668	1668	1668	1668	0
28	20240911	190900	34231745	1668	1668	1668	1668	0
29	20240911	190800	34231745	1668	1668	1668	1668	0
30	20240911	190700	34231745	1668	1668	1668	1668	0
31	20240911	190600	34231745	1668	1668	1668	1668	0
32	20240911	190500	34231745	1668	1668	1668	1668	4704
33	20240911	190400	34231745	1668	1668	1668	1668	0
34	20240911	190300	34231745	1668	1668	1668	1668	0
35	20240911	190200	34231745	1668	1668	1668	1668	0
36	20240911	190100	34231745	1668	1668	1668	1668	0
37	20240911	190000	34231745	1668	1668	1668	1668	0
38	20240911	185900	34231745	1668	1668	1668	1668	0
39	20240911	185800	34231745	1668	1668	1668	1668	0
40	20240911	185700	34231745	1668	1668	1668	1668	0
41	20240911	185600	34231745	1668	1668	1668	1668	0
42	20240911	185500	34231745	1668	1668	1668	1668	0
43	20240911	185400	34231745	1668	1668	1668	1668	0
44	20240911	185300	34231745	1668	1668	1668	1668	0
45	20240911	185200	34231745	1668	1668	1668	1668	0
46	20240911	185100	34231745	1668	1668	1668	1668	0
47	20240911	185000	34231745	1668	1668	1668	1668	0
48	20240911	184900	34231745	1668	1668	1668	1668	0
49	20240911	184800	34231745	1668	1668	1668	1668	0
50	20240911	184700	34231745	1668	1668	1668	1668	0
51	20240911	184600	34231745	1668	1668	1668	1668	0
52	20240911	184500	34231745	1668	1668	1668	1668	0
53	20240911	184400	34231745	1668	1668	1668	1668	0
54	20240911	184300	34231745	1668	1668	1668	1668	0
55	20240911	184200	34231745	1668	1668	1668	1668	0
56	20240911	184100	34231745	1668	1668	1668	1668	0
57	20240911	184000	34231745	1668	1668	1668	1668	0
58	20240911	183900	34231745	1668	1668	1668	1668	0
59	20240911	183800	34231745	1668	1668	1668	1668	0
60	20240911	183700	34231745	1668	1668	1668	1668	0
61	20240911	183600	34231745	1668	1668	1668	1668	0
62	20240911	183500	34231745	1668	1668	1668	1668	4704
63	20240911	183400	34231745	1668	1668	1668	1668	0
64	20240911	183300	34231745	1668	1668	1668	1668	0
65	20240911	183200	34231745	1668	1668	1668	1668	0
66	20240911	183100	34231745	1668	1668	1668	1668	0
67	20240911	183000	34231745	1668	1668	1668	1668	0
68	20240911	182900	34231745	1668	1668	1668	1668	0
69	20240911	182800	34231745	1668	1668	1668	1668	0
70	20240911	182700	34231745	1668	1668	1668	1668	0
71	20240911	182600	34231745	1668	1668	1668	1668	0
72	20240911	182500	34231745	1668	1668	1668	1668	0
73	20240911	182400	34231745	1668	1668	1668	1668	0
74	20240911	182300	34231745	1668	1668	1668	1668	0
75	20240911	182200	34231745	1668	1668	1668	1668	0
76	20240911	182100	34231745	1668	1668	1668	1668	0
77	20240911	182000	34231745	1668	1668	1668	1668	0
78	20240911	181900	34231745	1668	1668	1668	1668	0
79	20240911	181800	34231745	1668	1668	1668	1668	0
80	20240911	181700	34231745	1668	1668	1668	1668	0
81	20240911	181600	34231745	1668	1668	1668	1668	0
82	20240911	181500	34231745	1668	1668	1668	1668	0
83	20240911	181400	34231745	1668	1668	1668	1668	0
84	20240911	181300	34231745	1668	1668	1668	1668	0
85	20240911	181200	34231745	1668	1668	1668	1668	0
86	20240911	181100	34231745	1668	1668	1668	1668	0
87	20240911	181000	34231745	1668	1668	1668	1668	0
88	20240911	180900	34231745	1668	1668	1668	1668	0
89	20240911	180800	34231745	1668	1668	1668	1668	0
90	20240911	180700	34231745	1668	1668	1668	1668	0
91	20240911	180600	34231745	1668	1668	1668	1668	0
92	20240911	180500	34231745	1668	1668	1668	1668	4704
93	20240911	180400	34231745	1668	1668	1668	1668	0
94	20240911	180300	34231745	1668	1668	1668	1668	0
95	20240911	180200	34231745	1668	1668	1668	1668	0
96	20240911	180100	34231745	1668	1668	1668	1668	0
97	20240911	180000	34231745	1668	1668	1668	1668	0
98	20240911	175900	34231745	1668	1668	1668	1668	0
99	20240911	175800	34231745	1668	1668	1668	1668	0
100	20240911	175700	34231745	1668	1668	1668	1668	0
101	20240911	175600	34231745	1668	1668	1668	1668	0
102	20240911	175500	34231745	1668	1668	1668	1668	0
103	20240911	175400	34231745	1668	1668	1668	1668	0
104	20240911	175300	34231745	1668	1668	1668	1668	0
105	20240911	175200	34231745	1668	1668	1668	1668	0
106	20240911	175100	34231745	1668	1668	1668	1668	0
107	20240911	175000	34231745	1668	1668	1668	1668	0
108	20240911	174900	34231745	1668	1668	1668	1668	0
109	20240911	174800	34231745	1668	1668	1668	1668	0
110	20240911	174700	34231745	1668	1668	1668	1668	0
111	20240911	174600	34231745	1668	1668	1668	1668	0
112	20240911	174500	34231745	1668	1668	1668	1668	0
113	20240911	174400	34231745	1668	1668	1668	1668	0
114	20240911	174300	34231745	1668	1668	1668	1668	0
115	20240911	174200	34231745	1668	1668	1668	1668	0
116	20240911	174100	34231745	1668	1668	1668	1668	0
117	20240911	174000	34231745	1668	1668	1668	1668	0
118	20240911	173900	34231745	1668	1668	1668	1668	0
119	20240911	173800	34231745	1668	1668	1668	1668	0
120	20240911	173700	34231745	1668	1668	1668	1668	0
121	20240911	173600	34231745	1668	1668	1668	1668	0
122	20240911	173500	34231745	1668	1668	1668	1668	4704
123	20240911	173400	34231745	1668	1668	1668	1668	0
124	20240911	173300	34231745	1668	1668	1668	1668	0
125	20240911	173200	34231745	1668	1668	1668	1668	0
126	20240911	173100	34231745	1668	1668	1668	1668	0
127	20240911	173000	34231745	1668	1668	1668	1668	0
128	20240911	172900	34231745	1668	1668	1668	1668	0
129	20240911	172800	34231745	1668	1668	1668	1668	0
130	20240911	172700	34231745	1668	1668	1668	1668	0
131	20240911	172600	34231745	1668	1668	1668	1668	0
132	20240911	172500	34231745	1668	1668	1668	1668	0
133	20240911	172400	34231745	1668	1668	1668	1668	0
134	20240911	172300	34231745	1668	1668	1668	1668	0
135	20240911	172200	34231745	1668	1668	1668	1668	0
136	20240911	172100	34231745	1668	1668	1668	1668	0
137	20240911	172000	34231745	1668	1668	1668	1668	0
138	20240911	171900	34231745	1668	1668	1668	1668	0
139	20240911	171800	34231745	1668	1668	1668	1668	0
140	20240911	171700	34231745	1668	1668	1668	1668	0
141	20240911	171600	34231745	1668	1668	1668	1668	0
142	20240911	171500	34231745	1668	1668	1668	1668	0
143	20240911	171400	34231745	1668	1668	1668	1668	0
144	20240911	171300	34231745	1668	1668	1668	1668	0
145	20240911	171200	34231745	1668	1668	1668	1668	0
146	20240911	171100	34231745	1668	1668	1668	1668	0
147	20240911	171000	34231745	1668	1668	1668	1668	0
148	20240911	170900	34231745	1668	1668	1668	1668	0
149	20240911	170800	34231745	1668	1668	1668	1668	0
150	20240911	170700	34231745	1668	1668	1668	1668	0
151	20240911	170600	34231745	1668	1668	1668	1668	0
152	20240911	170500	34231745	1668	1668	1668	1668	4704
153	20240911	170400	34231745	1668	1668	1668	1668	0
154	20240911	170300	34231745	1668	1668	1668	1668	0
155	20240911	170200	34231745	1668	1668	1668	1668	0
156	20240911	170100	34231745	1668	1668	1668	1668	0
157	20240911	170000	34231745	1668	1668	1668	1668	0
158	20240911	165900	34231745	1668	1668	1668	1668	0
159	20240911	165800	34231745	1668	1668	1668	1668	0
160	20240911	165700	34231745	1668	1668	1668	1668	0
161	20240911	165600	34231745	1668	1668	1668	1668	0
162	20240911	165500	34231745	1668	1668	1668	1668	0
163	20240911	165400	34231745	1668	1668	1668	1668	0
164	20240911	165300	34231745	1668	1668	1668	1668	0
165	20240911	165200	34231745	1668	1668	1668	1668	0
166	20240911	165100	34231745	1668	1668	1668	1668	0
167	20240911	165000	34231745	1668	1668	1668	1668	0
168	20240911	164900	34231745	1668	1668	1668	1668	0
169	20240911	164800	34231745	1668	1668	1668	1668	0
170	20240911	164700	34231745	1668	1668	1668	1668	0
171	20240911	164600	34231745	1668	1668	1668	1668	0
172	20240911	164500	34231745	1668	1668	1668	1668	0
173	20240911	164400	34231745	1668	1668	1668	1668	0
174	20240911	164300	34231745	1668	1668	1668	1668	0
175	20240911	164200	34231745	1668	1668	1668	1668	0
176	20240911	164100	34231745	1668	1668	1668	1668	0
177	20240911	164000	34231745	1668	1668	1668	1668	0
178	20240911	163900	34231745	1668	1668	1668	1668	0
179	20240911	163800	34231745	1668	1668	1668	1668	0
180	20240911	163700	34231745	1668	1668	1668	1668	0
181	20240911	163600	34231745	1668	1668	1668	1668	0
182	20240911	163500	34231745	1668	1668	1668	1668	4704
183	20240911	163400	34231745	1668	1668	1668	1668	0
184	20240911	163300	34231745	1668	1668	1668	1668	0
185	20240911	163200	34231745	1668	1668	1668	1668	0
186	20240911	163100	34231745	1668	1668	1668	1668	0
187	20240911	163000	34231745	1668	1668	1668	1668	0
188	20240911	162900	34231745	1668	1668	1668	1668	0
189	20240911	162800	34231745	1668	1668	1668	1668	0
190	20240911	162700	34231745	1668	1668	1668	1668	0
191	20240911	162600	34231745	1668	1668	1668	1668	0
192	20240911	162500	34231745	1668	1668	1668	1668	0
193	20240911	162400	34231745	1668	1668	1668	1668	0
194	20240911	162300	34231745	1668	1668	1668	1668	0
195	20240911	162200	34231745	1668	1668	1668	1668	0
196	20240911	162100	34231745	1668	1668	1668	1668	0
197	20240911	162000	34231745	1668	1668	1668	1668	0
198	20240911	161900	34231745	1668	1668	1668	1668	0
199	20240911	161800	34231745	1668	1668	1668	1668	0
200	20240911	161700	34231745	1668	1668	1668	1668	0
201	20240911	161600	34231745	1668	1668	1668	1668	0
202	20240911	161500	34231745	1668	1668	1668	1668	0
203	20240911	161400	34231745	1668	1668	1668	1668	0
204	20240911	161300	34231745	1668	1668	1668	1668	0
205	20240911	161200	34231745	1668	1668	1668	1668	0
206	20240911	161100	34231745	1668	1668	1668	1668	0
207	20240911	161000	34231745	1668	1668	1668	1668	0
208	20240911	160900	34231745	1668	1668	1668	1668	0
209	20240911	160800	34231745	1668	1668	1668	1668	0
210	20240911	160700	34231745	1668	1668	1668	1668	0
211	20240911	160600	34231745	1668	1668	1668	1668	0
212	20240911	160500	34231745	1668	1668	1668	1668	4704
213	20240911	160400	34231745	1668	1668	1668	1668	0
214	20240911	160300	34231745	1668	1668	1668	1668	0
215	20240911	160200	34231745	1668	1668	1668	1668	0
216	20240911	160100	34231745	1668	1668	1668	1668	0
217	20240911	160000	34231745	1668	1668	1668	1668	0
218	20240911	155900	34231745	1668	1668	1668	1668	0
219	20240911	155800	34231745	1668	1668	1668	1668	0
220	20240911	155700	34231745	1668	1668	1668	1668	0
221	20240911	155600	34231745	1668	1668	1668	1668	0
222	20240911	155500	34231745	1668	1668	1668	1668	0
223	20240911	155400	34231745	1668	1668	1668	1668	0
224	20240911	155300	34231745	1668	1668	1668	1668	0
225	20240911	155200	34231745	1668	1668	1668	1668	0
226	20240911	155100	34231745	1668	1668	1668	1668	0
227	20240911	155000	34231745	1668	1668	1668	1668	0
228	20240911	154900	34231745	1668	1668	1668	1668	0
229	20240911	154800	34231745	1668	1668	1668	1668	0
230	20240911	154700	34231745	1668	1668	1668	1668	0
231	20240911	154600	34231745	1668	1668	1668	1668	0
232	20240911	154500	34231745	1668	1668	1668	1668	0
233	20240911	154400	34231745	1668	1668	1668	1668	0
234	20240911	154300	34231745	1668	1668	1668	1668	0
235	20240911	154200	34231745	1668	1668	1668	1668	0
236	20240911	154100	34231745	1668	1668	1668	1668	0
237	20240911	154000	34231745	1668	1668	1668	1668	0
238	20240911	153900	34231745	1668	1668	1668	1668	0
239	20240911	153800	34231745	1668	1668	1668	1668	0
240	20240911	153700	34231745	1668	1668	1668	1668	0
241	20240911	153600	34231745	1668	1668	1668	1668	0
242	20240911	153500	34231745	1668	1668	1668	1668	4704
243	20240911	153400	34231745	1668	1668	1668	1668	0
244	20240911	153300	34231745	1668	1668	1668	1668	0
245	20240911	153200	34231745	1668	1668	1668	1668	0
246	20240911	153100	34231745	1668	1668	1668	1668	0
247	20240911	153000	34231745	1668	1668	1668	1668	4704
248	20240911	152900	26385473	1672	1672	1672	1672	0
249	20240911	152800	26385473	1672	1672	1672	1672	0
250	20240911	152700	26385473	1672	1672	1672	1672	0
251	20240911	152600	26385473	1672	1672	1672	1672	0
252	20240911	152500	26385473	1672	1672	1672	1672	0
253	20240911	152400	26385473	1672	1672	1672	1672	0
254	20240911	152300	26385473	1672	1672	1672	1672	0
255	20240911	152200	26385473	1672	1672	1672	1672	0
256	20240911	152100	26385473	1672	1672	1672	1672	0
257	20240911	152000	26385473	1672	1672	1672	1672	0
258	20240911	151900	26385473	1672	1672	1672	1672	0
259	20240911	151800	26385473	1672	1672	1672	1672	0
260	20240911	151700	26385473	1672	1672	1672	1672	0
261	20240911	151600	26385473	1672	1672	1672	1672	0
262	20240911	151500	26385473	1672	1672	1672	1672	0
263	20240911	151400	26385473	1672	1672	1672	1672	0
264	20240911	151300	26385473	1672	1672	1672	1672	0
265	20240911	151200	26385473	1672	1672	1672	1672	1
266	20240911	151100	26383801	1673	1673	1673	1673	0
267	20240911	151000	26383801	1673	1673	1673	1673	0
268	20240911	150900	26383801	1673	1673	1673	1673	0
269	20240911	150800	26383801	1673	1673	1673	1673	0
270	20240911	150700	26383801	1673	1673	1673	1673	0
271	20240911	150600	26383801	1673	1673	1673	1673	0
272	20240911	150500	26383801	1673	1673	1673	1673	0
273	20240911	150400	26383801	1673	1673	1673	1673	0
274	20240911	150300	26383801	1673	1673	1673	1673	0
275	20240911	150200	26383801	1673	1673	1673	1673	0
276	20240911	150100	26383801	1673	1673	1673	1673	0
277	20240911	150000	26383801	1673	1673	1673	1673	0
278	20240911	145900	26383801	1673	1673	1673	1673	0
279	20240911	145800	26383801	1673	1673	1673	1673	0
280	20240911	145700	26383801	1673	1673	1673	1673	0
281	20240911	145600	26383801	1673	1673	1673	1673	0
282	20240911	145500	26383801	1673	1673	1673	1673	0
283	20240911	145400	26383801	1673	1673	1673	1673	0
284	20240911	145300	26383801	1673	1673	1673	1673	1
285	20240911	145200	26382128	1673	1673	1673	1673	111
286	20240911	145100	26196425	1673	1672	1673	1672	128
287	20240911	145000	25982408	1673	1673	1673	1673	0
288	20240911	144900	25982408	1673	1671	1673	1671	31
289	20240911	144800	25930547	1673	1673	1673	1673	0
290	20240911	144700	25930547	1673	1672	1673	1672	15
291	20240911	144600	25905457	1673	1673	1673	1673	8
292	20240911	144500	25892073	1673	1673	1673	1673	0
293	20240911	144400	25892073	1673	1672	1673	1672	21
294	20240911	144300	25856952	1673	1673	1673	1673	0
295	20240911	144200	25856952	1673	1673	1673	1673	0
296	20240911	144100	25856952	1673	1673	1673	1673	0
297	20240911	144000	25856952	1673	1673	1673	1673	0
298	20240911	143900	25856952	1673	1673	1673	1673	0
299	20240911	143800	25856952	1673	1673	1673	1673	0
300	20240911	143700	25856952	1673	1672	1673	1672	15
301	20240911	143600	25831869	1673	1673	1673	1673	0
302	20240911	143500	25831869	1673	1673	1673	1673	0
303	20240911	143400	25831869	1673	1673	1673	1673	1
304	20240911	143300	25830196	1673	1673	1673	1673	0
305	20240911	143200	25830196	1673	1673	1673	1673	0
306	20240911	143100	25830196	1673	1663	1673	1663	3018
307	20240911	143000	20785267	1671	1671	1671	1671	0
308	20240911	142900	20785267	1671	1671	1671	1671	0
309	20240911	142800	20785267	1671	1671	1671	1671	0
310	20240911	142700	20785267	1671	1671	1671	1671	0
311	20240911	142600	20785267	1671	1671	1671	1671	0
312	20240911	142500	20785267	1671	1671	1671	1671	0
313	20240911	142400	20785267	1671	1671	1671	1671	4
314	20240911	142300	20778583	1652	1652	1652	1652	0
315	20240911	142200	20778583	1652	1652	1652	1652	0
316	20240911	142100	20778583	1652	1652	1652	1652	0
317	20240911	142000	20778583	1652	1652	1652	1652	0
318	20240911	141900	20778583	1652	1653	1655	1652	704
319	20240911	141800	19615097	1673	1673	1673	1673	0
320	20240911	141700	19615097	1673	1673	1673	1673	0
321	20240911	141600	19615097	1673	1673	1673	1673	0
322	20240911	141500	19615097	1673	1673	1673	1673	0
323	20240911	141400	19615097	1673	1673	1673	1673	0
324	20240911	141300	19615097	1673	1673	1673	1673	0
325	20240911	141200	19615097	1673	1673	1673	1673	0
326	20240911	141100	19615097	1673	1673	1673	1673	0
327	20240911	141000	19615097	1673	1673	1673	1673	0
328	20240911	140900	19615097	1673	1673	1673	1673	0
329	20240911	140800	19615097	1673	1673	1673	1673	0
330	20240911	140700	19615097	1673	1673	1673	1673	0
331	20240911	140600	19615097	1673	1673	1673	1673	0
332	20240911	140500	19615097	1673	1673	1673	1673	0
333	20240911	140400	19615097	1673	1673	1673	1673	0
334	20240911	140300	19615097	1673	1664	1673	1664	60
335	20240911	140200	19515015	1664	1664	1664	1664	0
336	20240911	140100	19515015	1664	1664	1664	1664	0
337	20240911	140000	19515015	1664	1664	1664	1664	0
338	20240911	135900	19515015	1664	1664	1664	1664	0
339	20240911	135800	19515015	1664	1664	1664	1664	0
340	20240911	135700	19515015	1664	1664	1664	1664	0
341	20240911	135600	19515015	1664	1664	1664	1664	0
342	20240911	135500	19515015	1664	1664	1664	1664	0
343	20240911	135400	19515015	1664	1664	1664	1664	0
344	20240911	135300	19515015	1664	1664	1664	1664	0
345	20240911	135200	19515015	1664	1664	1664	1664	90
346	20240911	135100	19365255	1652	1654	1654	1652	300
347	20240911	135000	18869648	1655	1655	1655	1655	120
348	20240911	134900	18671048	1673	1673	1673	1673	1
349	20240911	134800	18669375	1670	1670	1670	1670	0
350	20240911	134700	18669375	1670	1670	1670	1670	0
351	20240911	134600	18669375	1670	1670	1670	1670	0
352	20240911	134500	18669375	1670	1670	1670	1670	2
353	20240911	134400	18666035	1673	1673	1673	1673	0
354	20240911	134300	18666035	1673	1673	1673	1673	0
355	20240911	134200	18666035	1673	1666	1673	1660	35
356	20240911	134100	18607789	1666	1671	1671	1666	29
357	20240911	134000	18559400	1673	1673	1673	1673	0
358	20240911	133900	18559400	1673	1673	1673	1673	0
359	20240911	133800	18559400	1673	1673	1673	1673	0
360	20240911	133700	18559400	1673	1673	1673	1673	0
361	20240911	133600	18559400	1673	1673	1673	1673	0
362	20240911	133500	18559400	1673	1673	1673	1673	0
363	20240911	133400	18559400	1673	1673	1673	1673	0
364	20240911	133300	18559400	1673	1673	1673	1673	0
365	20240911	133200	18559400	1673	1673	1673	1673	0
366	20240911	133100	18559400	1673	1673	1673	1673	0
367	20240911	133000	18559400	1673	1673	1673	1673	0
368	20240911	132900	18559400	1673	1673	1673	1673	0
369	20240911	132800	18559400	1673	1673	1673	1673	0
370	20240911	132700	18559400	1673	1673	1673	1673	0
371	20240911	132600	18559400	1673	1673	1673	1673	0
372	20240911	132500	18559400	1673	1673	1673	1673	0
373	20240911	132400	18559400	1673	1673	1673	1673	0
374	20240911	132300	18559400	1673	1673	1673	1673	0
375	20240911	132200	18559400	1673	1673	1673	1673	0
376	20240911	132100	18559400	1673	1673	1673	1673	0
377	20240911	132000	18559400	1673	1673	1673	1673	0
378	20240911	131900	18559400	1673	1673	1673	1673	0
379	20240911	131800	18559400	1673	1673	1673	1673	0
380	20240911	131700	18559400	1673	1673	1673	1673	0
381	20240911	131600	18559400	1673	1673	1673	1673	0
382	20240911	131500	18559400	1673	1673	1673	1673	0
383	20240911	131400	18559400	1673	1673	1673	1673	0
384	20240911	131300	18559400	1673	1673	1673	1673	0
385	20240911	131200	18559400	1673	1673	1673	1673	0
386	20240911	131100	18559400	1673	1673	1673	1673	0
387	20240911	131000	18559400	1673	1673	1673	1673	1
388	20240911	130900	18557727	1662	1672	1673	1662	23
389	20240911	130800	18519304	1658	1660	1660	1658	11
390	20240911	130700	18501059	1660	1663	1663	1660	19
391	20240911	130600	18469489	1673	1673	1673	1673	0
392	20240911	130500	18469489	1673	1673	1673	1673	0
393	20240911	130400	18469489	1673	1673	1673	1673	0
394	20240911	130300	18469489	1673	1673	1673	1673	0
395	20240911	130200	18469489	1673	1673	1673	1673	0
396	20240911	130100	18469489	1673	1673	1673	1673	0
397	20240911	130000	18469489	1673	1673	1673	1673	0
398	20240911	125900	18469489	1673	1673	1673	1673	0
399	20240911	125800	18469489	1673	1673	1673	1673	0
400	20240911	125700	18469489	1673	1673	1673	1673	0
401	20240911	125600	18469489	1673	1673	1673	1673	0
402	20240911	125500	18469489	1673	1673	1673	1673	0
403	20240911	125400	18469489	1673	1673	1673	1673	0
404	20240911	125300	18469489	1673	1673	1673	1673	0
405	20240911	125200	18469489	1673	1673	1673	1673	0
406	20240911	125100	18469489	1673	1673	1673	1673	0
407	20240911	125000	18469489	1673	1673	1673	1673	0
408	20240911	124900	18469489	1673	1673	1673	1673	0
409	20240911	124800	18469489	1673	1673	1673	1673	0
410	20240911	124700	18469489	1673	1673	1673	1673	0
411	20240911	124600	18469489	1673	1673	1673	1673	0
412	20240911	124500	18469489	1673	1673	1673	1673	0
413	20240911	124400	18469489	1673	1673	1673	1673	20
414	20240911	124300	18436029	1673	1673	1673	1673	0
415	20240911	124200	18436029	1673	1673	1673	1673	0
416	20240911	124100	18436029	1673	1673	1673	1673	0
417	20240911	124000	18436029	1673	1673	1673	1673	0
418	20240911	123900	18436029	1673	1673	1673	1673	0
419	20240911	123800	18436029	1673	1673	1673	1673	0
420	20240911	123700	18436029	1673	1673	1673	1673	0
421	20240911	123600	18436029	1673	1673	1673	1673	0
422	20240911	123500	18436029	1673	1673	1673	1673	0
423	20240911	123400	18436029	1673	1673	1673	1673	0
424	20240911	123300	18436029	1673	1673	1673	1673	0
425	20240911	123200	18436029	1673	1673	1673	1673	0
426	20240911	123100	18436029	1673	1660	1673	1658	140
427	20240911	123000	18203694	1660	1660	1660	1660	0
428	20240911	122900	18203694	1660	1663	1673	1660	86
429	20240911	122800	18060903	1663	1663	1663	1663	0
430	20240911	122700	18060903	1663	1663	1663	1663	0
431	20240911	122600	18060903	1663	1663	1663	1663	0
432	20240911	122500	18060903	1663	1663	1663	1663	5
433	20240911	122400	18052588	1663	1663	1663	1663	0
434	20240911	122300	18052588	1663	1663	1663	1663	0
435	20240911	122200	18052588	1663	1666	1666	1663	43
436	20240911	122100	17980983	1674	1674	1674	1674	0
437	20240911	122000	17980983	1674	1674	1674	1674	0
438	20240911	121900	17980983	1674	1674	1674	1674	0
439	20240911	121800	17980983	1674	1674	1674	1674	0
440	20240911	121700	17980983	1674	1674	1674	1674	0
441	20240911	121600	17980983	1674	1674	1674	1674	0
442	20240911	121500	17980983	1674	1674	1674	1674	0
443	20240911	121400	17980983	1674	1674	1674	1674	0
444	20240911	121300	17980983	1674	1674	1674	1674	0
445	20240911	121200	17980983	1674	1674	1674	1674	0
446	20240911	121100	17980983	1674	1674	1674	1674	0
447	20240911	121000	17980983	1674	1674	1674	1674	0
448	20240911	120900	17980983	1674	1674	1674	1674	0
449	20240911	120800	17980983	1674	1674	1674	1674	1
450	20240911	120700	17979309	1674	1674	1674	1674	0
451	20240911	120600	17979309	1674	1674	1674	1674	0
452	20240911	120500	17979309	1674	1674	1674	1674	0
453	20240911	120400	17979309	1674	1674	1674	1674	0
454	20240911	120300	17979309	1674	1674	1674	1674	0
455	20240911	120200	17979309	1674	1674	1674	1674	0
456	20240911	120100	17979309	1674	1674	1674	1674	0
457	20240911	120000	17979309	1674	1674	1674	1674	0
458	20240911	115900	17979309	1674	1674	1674	1674	0
459	20240911	115800	17979309	1674	1674	1674	1674	0
460	20240911	115700	17979309	1674	1674	1674	1674	0
461	20240911	115600	17979309	1674	1674	1674	1674	0
462	20240911	115500	17979309	1674	1674	1674	1674	0
463	20240911	115400	17979309	1674	1674	1674	1674	0
464	20240911	115300	17979309	1674	1674	1674	1674	0
465	20240911	115200	17979309	1674	1674	1674	1674	0
466	20240911	115100	17979309	1674	1674	1674	1674	0
467	20240911	115000	17979309	1674	1674	1674	1674	0
468	20240911	114900	17979309	1674	1674	1674	1674	0
469	20240911	114800	17979309	1674	1674	1674	1674	0
470	20240911	114700	17979309	1674	1674	1674	1674	0
471	20240911	114600	17979309	1674	1674	1674	1674	0
472	20240911	114500	17979309	1674	1674	1674	1674	0
473	20240911	114400	17979309	1674	1674	1674	1674	0
474	20240911	114300	17979309	1674	1674	1674	1674	0
475	20240911	114200	17979309	1674	1674	1674	1674	0
476	20240911	114100	17979309	1674	1674	1674	1674	0
477	20240911	114000	17979309	1674	1674	1674	1674	0
478	20240911	113900	17979309	1674	1674	1674	1674	0
479	20240911	113800	17979309	1674	1674	1674	1674	0
480	20240911	113700	17979309	1674	1674	1674	1674	354
481	20240911	113600	17386713	1675	1675	1675	1675	0
482	20240911	113500	17386713	1675	1675	1675	1675	0
483	20240911	113400	17386713	1675	1675	1675	1675	0
484	20240911	113300	17386713	1675	1675	1675	1675	0
485	20240911	113200	17386713	1675	1675	1675	1675	0
486	20240911	113100	17386713	1675	1675	1675	1675	0
487	20240911	113000	17386713	1675	1675	1675	1675	0
488	20240911	112900	17386713	1675	1675	1675	1675	0
489	20240911	112800	17386713	1675	1675	1675	1675	0
490	20240911	112700	17386713	1675	1675	1675	1675	0
491	20240911	112600	17386713	1675	1675	1675	1675	0
492	20240911	112500	17386713	1675	1675	1675	1675	0
493	20240911	112400	17386713	1675	1675	1675	1675	0
494	20240911	112300	17386713	1675	1675	1675	1675	0
495	20240911	112200	17386713	1675	1675	1675	1675	0
496	20240911	112100	17386713	1675	1675	1675	1675	0
497	20240911	112000	17386713	1675	1675	1675	1675	0
498	20240911	111900	17386713	1675	1675	1675	1675	0
499	20240911	111800	17386713	1675	1675	1675	1675	0
500	20240911	111700	17386713	1675	1675	1675	1675	0
501	20240911	111600	17386713	1675	1675	1675	1675	0
502	20240911	111500	17386713	1675	1675	1675	1675	0
503	20240911	111400	17386713	1675	1675	1675	1675	0
504	20240911	111300	17386713	1675	1675	1675	1675	0
505	20240911	111200	17386713	1675	1675	1675	1675	0
506	20240911	111100	17386713	1675	1675	1675	1675	10
507	20240911	111000	17369963	1674	1674	1674	1674	550
508	20240911	110900	16449263	1674	1674	1674	1674	0
509	20240911	110800	16449263	1674	1674	1674	1674	0
510	20240911	110700	16449263	1674	1674	1674	1674	0
511	20240911	110600	16449263	1674	1674	1674	1674	0
512	20240911	110500	16449263	1674	1674	1674	1674	0
513	20240911	110400	16449263	1674	1674	1674	1674	0
514	20240911	110300	16449263	1674	1674	1674	1674	0
515	20240911	110200	16449263	1674	1674	1674	1674	0
516	20240911	110100	16449263	1674	1674	1674	1674	0
517	20240911	110000	16449263	1674	1674	1674	1674	0
518	20240911	105900	16449263	1674	1674	1674	1674	0
519	20240911	105800	16449263	1674	1674	1674	1674	0
520	20240911	105700	16449263	1674	1674	1674	1674	0
521	20240911	105600	16449263	1674	1674	1674	1674	0
522	20240911	105500	16449263	1674	1674	1674	1674	0
523	20240911	105400	16449263	1674	1674	1674	1674	0
524	20240911	105300	16449263	1674	1674	1674	1674	0
525	20240911	105200	16449263	1674	1674	1674	1674	0
526	20240911	105100	16449263	1674	1674	1674	1674	0
527	20240911	105000	16449263	1674	1674	1674	1674	0
528	20240911	104900	16449263	1674	1674	1674	1674	0
529	20240911	104800	16449263	1674	1674	1674	1674	0
530	20240911	104700	16449263	1674	1674	1674	1674	0
531	20240911	104600	16449263	1674	1674	1674	1674	0
532	20240911	104500	16449263	1674	1674	1674	1674	0
533	20240911	104400	16449263	1674	1674	1674	1674	0
534	20240911	104300	16449263	1674	1674	1674	1674	0
535	20240911	104200	16449263	1674	1662	1674	1662	10
536	20240911	104100	16432583	1674	1674	1674	1674	1
537	20240911	104000	16430909	1674	1674	1674	1674	1
538	20240911	103900	16429235	1675	1675	1675	1675	0
539	20240911	103800	16429235	1675	1675	1675	1675	0
540	20240911	103700	16429235	1675	1675	1675	1675	0
541	20240911	103600	16429235	1675	1675	1675	1675	0
542	20240911	103500	16429235	1675	1675	1675	1675	0
543	20240911	103400	16429235	1675	1675	1675	1675	0
544	20240911	103300	16429235	1675	1675	1675	1675	0
545	20240911	103200	16429235	1675	1675	1675	1675	0
546	20240911	103100	16429235	1675	1675	1675	1675	0
547	20240911	103000	16429235	1675	1675	1675	1675	0
548	20240911	102900	16429235	1675	1675	1675	1675	0
549	20240911	102800	16429235	1675	1675	1675	1675	0
550	20240911	102700	16429235	1675	1675	1675	1675	0
551	20240911	102600	16429235	1675	1675	1675	1675	0
552	20240911	102500	16429235	1675	1675	1675	1675	0
553	20240911	102400	16429235	1675	1675	1675	1675	0
554	20240911	102300	16429235	1675	1675	1675	1675	0
555	20240911	102200	16429235	1675	1675	1675	1675	0
556	20240911	102100	16429235	1675	1675	1675	1675	0
557	20240911	102000	16429235	1675	1675	1675	1675	0
558	20240911	101900	16429235	1675	1675	1675	1675	0
559	20240911	101800	16429235	1675	1675	1675	1675	0
560	20240911	101700	16429235	1675	1675	1675	1675	0
561	20240911	101600	16429235	1675	1675	1675	1675	0
562	20240911	101500	16429235	1675	1675	1675	1675	0
563	20240911	101400	16429235	1675	1675	1675	1675	3
564	20240911	101300	16424210	1675	1675	1675	1675	0
565	20240911	101200	16424210	1675	1675	1675	1675	0
566	20240911	101100	16424210	1675	1675	1675	1675	0
567	20240911	101000	16424210	1675	1674	1675	1674	100
568	20240911	100900	16256730	1652	1652	1652	1652	0
569	20240911	100800	16256730	1652	1652	1652	1652	0
570	20240911	100700	16256730	1652	1652	1652	1652	20
571	20240911	100600	16223690	1675	1675	1675	1675	0
572	20240911	100500	16223690	1675	1675	1675	1675	1
573	20240911	100400	16222015	1675	1675	1675	1675	0
574	20240911	100300	16222015	1675	1675	1675	1675	2
575	20240911	100200	16218665	1670	1670	1670	1670	0
576	20240911	100100	16218665	1670	1670	1670	1670	0
577	20240911	100000	16218665	1670	1670	1670	1670	1
578	20240911	095900	16216995	1670	1670	1670	1670	9
579	20240911	095800	16201965	1675	1675	1675	1675	0
580	20240911	095700	16201965	1675	1675	1675	1675	0
581	20240911	095600	16201965	1675	1675	1675	1675	0
582	20240911	095500	16201965	1675	1675	1675	1675	0
583	20240911	095400	16201965	1675	1675	1675	1675	0
584	20240911	095300	16201965	1675	1675	1675	1675	0
585	20240911	095200	16201965	1675	1675	1675	1675	0
586	20240911	095100	16201965	1675	1675	1675	1675	0
587	20240911	095000	16201965	1675	1675	1675	1675	0
588	20240911	094900	16201965	1675	1675	1675	1675	0
589	20240911	094800	16201965	1675	1675	1675	1675	0
590	20240911	094700	16201965	1675	1675	1675	1675	0
591	20240911	094600	16201965	1675	1675	1675	1675	0
592	20240911	094500	16201965	1675	1675	1675	1675	0
593	20240911	094400	16201965	1675	1675	1675	1675	0
594	20240911	094300	16201965	1675	1675	1675	1675	0
595	20240911	094200	16201965	1675	1675	1675	1675	0
596	20240911	094100	16201965	1675	1675	1675	1675	0
597	20240911	094000	16201965	1675	1675	1675	1675	2
598	20240911	093900	16198615	1675	1675	1675	1675	1
599	20240911	093800	16196940	1675	1675	1675	1675	0
600	20240911	093700	16196940	1675	1675	1675	1675	20
601	20240911	093600	16163440	1674	1674	1674	1674	0
602	20240911	093500	16163440	1674	1674	1674	1674	0
603	20240911	093400	16163440	1674	1674	1674	1674	20
604	20240911	093300	16129960	1674	1674	1674	1674	0
605	20240911	093200	16129960	1674	1674	1674	1674	0
606	20240911	093100	16129960	1674	1674	1674	1674	0
607	20240911	093000	16129960	1674	1674	1674	1674	0
608	20240911	092900	16129960	1674	1674	1674	1674	0
609	20240911	092800	16129960	1674	1674	1674	1674	1
610	20240911	092700	16128286	1675	1675	1675	1675	0
611	20240911	092600	16128286	1675	1675	1675	1675	0
612	20240911	092500	16128286	1675	1656	1675	1656	800
613	20240911	092400	14792214	1656	1656	1656	1656	0
614	20240911	092300	14792214	1656	1656	1656	1656	0
615	20240911	092200	14792214	1656	1656	1656	1656	14
616	20240911	092100	14769030	1656	1656	1656	1656	5
617	20240911	092000	14760750	1673	1673	1673	1673	1
618	20240911	091900	14759077	1675	1675	1675	1675	0
619	20240911	091800	14759077	1675	1675	1675	1675	0
620	20240911	091700	14759077	1675	1675	1675	1675	0
621	20240911	091600	14759077	1675	1675	1675	1675	0
622	20240911	091500	14759077	1675	1675	1675	1675	0
623	20240911	091400	14759077	1675	1675	1675	1675	0
624	20240911	091300	14759077	1675	1675	1675	1675	100
625	20240911	091200	14591577	1675	1675	1675	1675	0
626	20240911	091100	14591577	1675	1675	1675	1675	0
627	20240911	091000	14591577	1675	1675	1675	1642	4004
628	20240911	090900	8011041	1648	1657	1657	1648	1550
629	20240911	090800	5449467	1676	1676	1676	1676	0
630	20240911	090700	5449467	1676	1676	1676	1676	0
631	20240911	090600	5449467	1676	1676	1676	1676	0
632	20240911	090500	5449467	1676	1676	1676	1676	59
633	20240911	090400	5350583	1677	1677	1677	1677	0
634	20240911	090300	5350583	1677	1677	1677	1677	8
635	20240911	090200	5337167	1654	1655	1680	1654	8
636	20240911	090100	5323882	1680	1680	1680	1680	2
637	20240911	090000	5320522	1658	1658	1658	1658	3209