KissMeData/221840/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203800	46747134	1807	1807	1807	1807	1500
3	20240910	203700	46747134	1807	1807	1807	1807	0
4	20240910	203600	46747134	1807	1807	1807	1807	0
5	20240910	203500	46747134	1807	1807	1807	1807	0
6	20240910	203400	46747134	1807	1807	1807	1807	0
7	20240910	203300	46747134	1807	1807	1807	1807	0
8	20240910	203200	46747134	1807	1807	1807	1807	0
9	20240910	203100	46747134	1807	1807	1807	1807	0
10	20240910	203000	46747134	1807	1807	1807	1807	0
11	20240910	202900	46747134	1807	1807	1807	1807	0
12	20240910	202800	46747134	1807	1807	1807	1807	0
13	20240910	202700	46747134	1807	1807	1807	1807	0
14	20240910	202600	46747134	1807	1807	1807	1807	0
15	20240910	202500	46747134	1807	1807	1807	1807	0
16	20240910	202400	46747134	1807	1807	1807	1807	0
17	20240910	202300	46747134	1807	1807	1807	1807	0
18	20240910	202200	46747134	1807	1807	1807	1807	0
19	20240910	202100	46747134	1807	1807	1807	1807	0
20	20240910	202000	46747134	1807	1807	1807	1807	0
21	20240910	201900	46747134	1807	1807	1807	1807	0
22	20240910	201800	46747134	1807	1807	1807	1807	0
23	20240910	201700	46747134	1807	1807	1807	1807	0
24	20240910	201600	46747134	1807	1807	1807	1807	0
25	20240910	201500	46747134	1807	1807	1807	1807	0
26	20240910	201400	46747134	1807	1807	1807	1807	0
27	20240910	201300	46747134	1807	1807	1807	1807	0
28	20240910	201200	46747134	1807	1807	1807	1807	0
29	20240910	201100	46747134	1807	1807	1807	1807	0
30	20240910	201000	46747134	1807	1807	1807	1807	0
31	20240910	200900	46747134	1807	1807	1807	1807	0
32	20240910	200800	46747134	1807	1807	1807	1807	1500
33	20240910	200700	46747134	1807	1807	1807	1807	0
34	20240910	200600	46747134	1807	1807	1807	1807	0
35	20240910	200500	46747134	1807	1807	1807	1807	0
36	20240910	200400	46747134	1807	1807	1807	1807	0
37	20240910	200300	46747134	1807	1807	1807	1807	0
38	20240910	200200	46747134	1807	1807	1807	1807	0
39	20240910	200100	46747134	1807	1807	1807	1807	0
40	20240910	200000	46747134	1807	1807	1807	1807	0
41	20240910	195900	46747134	1807	1807	1807	1807	0
42	20240910	195800	46747134	1807	1807	1807	1807	0
43	20240910	195700	46747134	1807	1807	1807	1807	0
44	20240910	195600	46747134	1807	1807	1807	1807	0
45	20240910	195500	46747134	1807	1807	1807	1807	0
46	20240910	195400	46747134	1807	1807	1807	1807	0
47	20240910	195300	46747134	1807	1807	1807	1807	0
48	20240910	195200	46747134	1807	1807	1807	1807	0
49	20240910	195100	46747134	1807	1807	1807	1807	0
50	20240910	195000	46747134	1807	1807	1807	1807	0
51	20240910	194900	46747134	1807	1807	1807	1807	0
52	20240910	194800	46747134	1807	1807	1807	1807	0
53	20240910	194700	46747134	1807	1807	1807	1807	0
54	20240910	194600	46747134	1807	1807	1807	1807	0
55	20240910	194500	46747134	1807	1807	1807	1807	0
56	20240910	194400	46747134	1807	1807	1807	1807	0
57	20240910	194300	46747134	1807	1807	1807	1807	0
58	20240910	194200	46747134	1807	1807	1807	1807	0
59	20240910	194100	46747134	1807	1807	1807	1807	0
60	20240910	194000	46747134	1807	1807	1807	1807	0
61	20240910	193900	46747134	1807	1807	1807	1807	0
62	20240910	193800	46747134	1807	1807	1807	1807	1500
63	20240910	193700	46747134	1807	1807	1807	1807	0
64	20240910	193600	46747134	1807	1807	1807	1807	0
65	20240910	193500	46747134	1807	1807	1807	1807	0
66	20240910	193400	46747134	1807	1807	1807	1807	0
67	20240910	193300	46747134	1807	1807	1807	1807	0
68	20240910	193200	46747134	1807	1807	1807	1807	0
69	20240910	193100	46747134	1807	1807	1807	1807	0
70	20240910	193000	46747134	1807	1807	1807	1807	0
71	20240910	192900	46747134	1807	1807	1807	1807	0
72	20240910	192800	46747134	1807	1807	1807	1807	0
73	20240910	192700	46747134	1807	1807	1807	1807	0
74	20240910	192600	46747134	1807	1807	1807	1807	0
75	20240910	192500	46747134	1807	1807	1807	1807	0
76	20240910	192400	46747134	1807	1807	1807	1807	0
77	20240910	192300	46747134	1807	1807	1807	1807	0
78	20240910	192200	46747134	1807	1807	1807	1807	0
79	20240910	192100	46747134	1807	1807	1807	1807	0
80	20240910	192000	46747134	1807	1807	1807	1807	0
81	20240910	191900	46747134	1807	1807	1807	1807	0
82	20240910	191800	46747134	1807	1807	1807	1807	0
83	20240910	191700	46747134	1807	1807	1807	1807	0
84	20240910	191600	46747134	1807	1807	1807	1807	0
85	20240910	191500	46747134	1807	1807	1807	1807	0
86	20240910	191400	46747134	1807	1807	1807	1807	0
87	20240910	191300	46747134	1807	1807	1807	1807	0
88	20240910	191200	46747134	1807	1807	1807	1807	0
89	20240910	191100	46747134	1807	1807	1807	1807	0
90	20240910	191000	46747134	1807	1807	1807	1807	0
91	20240910	190900	46747134	1807	1807	1807	1807	0
92	20240910	190800	46747134	1807	1807	1807	1807	1500
93	20240910	190700	46747134	1807	1807	1807	1807	0
94	20240910	190600	46747134	1807	1807	1807	1807	0
95	20240910	190500	46747134	1807	1807	1807	1807	0
96	20240910	190400	46747134	1807	1807	1807	1807	0
97	20240910	190300	46747134	1807	1807	1807	1807	0
98	20240910	190200	46747134	1807	1807	1807	1807	0
99	20240910	190100	46747134	1807	1807	1807	1807	0
100	20240910	190000	46747134	1807	1807	1807	1807	0
101	20240910	185900	46747134	1807	1807	1807	1807	0
102	20240910	185800	46747134	1807	1807	1807	1807	0
103	20240910	185700	46747134	1807	1807	1807	1807	0
104	20240910	185600	46747134	1807	1807	1807	1807	0
105	20240910	185500	46747134	1807	1807	1807	1807	0
106	20240910	185400	46747134	1807	1807	1807	1807	0
107	20240910	185300	46747134	1807	1807	1807	1807	0
108	20240910	185200	46747134	1807	1807	1807	1807	0
109	20240910	185100	46747134	1807	1807	1807	1807	0
110	20240910	185000	46747134	1807	1807	1807	1807	0
111	20240910	184900	46747134	1807	1807	1807	1807	0
112	20240910	184800	46747134	1807	1807	1807	1807	0
113	20240910	184700	46747134	1807	1807	1807	1807	0
114	20240910	184600	46747134	1807	1807	1807	1807	0
115	20240910	184500	46747134	1807	1807	1807	1807	0
116	20240910	184400	46747134	1807	1807	1807	1807	0
117	20240910	184300	46747134	1807	1807	1807	1807	0
118	20240910	184200	46747134	1807	1807	1807	1807	0
119	20240910	184100	46747134	1807	1807	1807	1807	0
120	20240910	184000	46747134	1807	1807	1807	1807	0
121	20240910	183900	46747134	1807	1807	1807	1807	0
122	20240910	183800	46747134	1807	1807	1807	1807	1500
123	20240910	183700	46747134	1807	1807	1807	1807	0
124	20240910	183600	46747134	1807	1807	1807	1807	0
125	20240910	183500	46747134	1807	1807	1807	1807	0
126	20240910	183400	46747134	1807	1807	1807	1807	0
127	20240910	183300	46747134	1807	1807	1807	1807	0
128	20240910	183200	46747134	1807	1807	1807	1807	0
129	20240910	183100	46747134	1807	1807	1807	1807	0
130	20240910	183000	46747134	1807	1807	1807	1807	0
131	20240910	182900	46747134	1807	1807	1807	1807	0
132	20240910	182800	46747134	1807	1807	1807	1807	0
133	20240910	182700	46747134	1807	1807	1807	1807	0
134	20240910	182600	46747134	1807	1807	1807	1807	0
135	20240910	182500	46747134	1807	1807	1807	1807	0
136	20240910	182400	46747134	1807	1807	1807	1807	0
137	20240910	182300	46747134	1807	1807	1807	1807	0
138	20240910	182200	46747134	1807	1807	1807	1807	0
139	20240910	182100	46747134	1807	1807	1807	1807	0
140	20240910	182000	46747134	1807	1807	1807	1807	0
141	20240910	181900	46747134	1807	1807	1807	1807	0
142	20240910	181800	46747134	1807	1807	1807	1807	0
143	20240910	181700	46747134	1807	1807	1807	1807	0
144	20240910	181600	46747134	1807	1807	1807	1807	0
145	20240910	181500	46747134	1807	1807	1807	1807	0
146	20240910	181400	46747134	1807	1807	1807	1807	0
147	20240910	181300	46747134	1807	1807	1807	1807	0
148	20240910	181200	46747134	1807	1807	1807	1807	0
149	20240910	181100	46747134	1807	1807	1807	1807	0
150	20240910	181000	46747134	1807	1807	1807	1807	0
151	20240910	180900	46747134	1807	1807	1807	1807	0
152	20240910	180800	46747134	1807	1807	1807	1807	1500
153	20240910	180700	46747134	1807	1807	1807	1807	0
154	20240910	180600	46747134	1807	1807	1807	1807	0
155	20240910	180500	46747134	1807	1807	1807	1807	0
156	20240910	180400	46747134	1807	1807	1807	1807	0
157	20240910	180300	46747134	1807	1807	1807	1807	0
158	20240910	180200	46747134	1807	1807	1807	1807	0
159	20240910	180100	46747134	1807	1807	1807	1807	0
160	20240910	180000	46747134	1807	1807	1807	1807	0
161	20240910	175900	46747134	1807	1807	1807	1807	0
162	20240910	175800	46747134	1807	1807	1807	1807	0
163	20240910	175700	46747134	1807	1807	1807	1807	0
164	20240910	175600	46747134	1807	1807	1807	1807	0
165	20240910	175500	46747134	1807	1807	1807	1807	0
166	20240910	175400	46747134	1807	1807	1807	1807	0
167	20240910	175300	46747134	1807	1807	1807	1807	0
168	20240910	175200	46747134	1807	1807	1807	1807	0
169	20240910	175100	46747134	1807	1807	1807	1807	0
170	20240910	175000	46747134	1807	1807	1807	1807	0
171	20240910	174900	46747134	1807	1807	1807	1807	0
172	20240910	174800	46747134	1807	1807	1807	1807	0
173	20240910	174700	46747134	1807	1807	1807	1807	0
174	20240910	174600	46747134	1807	1807	1807	1807	0
175	20240910	174500	46747134	1807	1807	1807	1807	0
176	20240910	174400	46747134	1807	1807	1807	1807	0
177	20240910	174300	46747134	1807	1807	1807	1807	0
178	20240910	174200	46747134	1807	1807	1807	1807	0
179	20240910	174100	46747134	1807	1807	1807	1807	0
180	20240910	174000	46747134	1807	1807	1807	1807	0
181	20240910	173900	46747134	1807	1807	1807	1807	0
182	20240910	173800	46747134	1807	1807	1807	1807	1500
183	20240910	173700	46747134	1807	1807	1807	1807	0
184	20240910	173600	46747134	1807	1807	1807	1807	0
185	20240910	173500	46747134	1807	1807	1807	1807	0
186	20240910	173400	46747134	1807	1807	1807	1807	0
187	20240910	173300	46747134	1807	1807	1807	1807	0
188	20240910	173200	46747134	1807	1807	1807	1807	0
189	20240910	173100	46747134	1807	1807	1807	1807	0
190	20240910	173000	46747134	1807	1807	1807	1807	0
191	20240910	172900	46747134	1807	1807	1807	1807	0
192	20240910	172800	46747134	1807	1807	1807	1807	0
193	20240910	172700	46747134	1807	1807	1807	1807	0
194	20240910	172600	46747134	1807	1807	1807	1807	0
195	20240910	172500	46747134	1807	1807	1807	1807	0
196	20240910	172400	46747134	1807	1807	1807	1807	0
197	20240910	172300	46747134	1807	1807	1807	1807	0
198	20240910	172200	46747134	1807	1807	1807	1807	0
199	20240910	172100	46747134	1807	1807	1807	1807	0
200	20240910	172000	46747134	1807	1807	1807	1807	0
201	20240910	171900	46747134	1807	1807	1807	1807	0
202	20240910	171800	46747134	1807	1807	1807	1807	0
203	20240910	171700	46747134	1807	1807	1807	1807	0
204	20240910	171600	46747134	1807	1807	1807	1807	0
205	20240910	171500	46747134	1807	1807	1807	1807	0
206	20240910	171400	46747134	1807	1807	1807	1807	0
207	20240910	171300	46747134	1807	1807	1807	1807	0
208	20240910	171200	46747134	1807	1807	1807	1807	0
209	20240910	171100	46747134	1807	1807	1807	1807	0
210	20240910	171000	46747134	1807	1807	1807	1807	0
211	20240910	170900	46747134	1807	1807	1807	1807	0
212	20240910	170800	46747134	1807	1807	1807	1807	1500
213	20240910	170700	46747134	1807	1807	1807	1807	0
214	20240910	170600	46747134	1807	1807	1807	1807	0
215	20240910	170500	46747134	1807	1807	1807	1807	0
216	20240910	170400	46747134	1807	1807	1807	1807	0
217	20240910	170300	46747134	1807	1807	1807	1807	0
218	20240910	170200	46747134	1807	1807	1807	1807	0
219	20240910	170100	46747134	1807	1807	1807	1807	0
220	20240910	170000	46747134	1807	1807	1807	1807	0
221	20240910	165900	46747134	1807	1807	1807	1807	0
222	20240910	165800	46747134	1807	1807	1807	1807	0
223	20240910	165700	46747134	1807	1807	1807	1807	0
224	20240910	165600	46747134	1807	1807	1807	1807	0
225	20240910	165500	46747134	1807	1807	1807	1807	0
226	20240910	165400	46747134	1807	1807	1807	1807	0
227	20240910	165300	46747134	1807	1807	1807	1807	0
228	20240910	165200	46747134	1807	1807	1807	1807	0
229	20240910	165100	46747134	1807	1807	1807	1807	0
230	20240910	165000	46747134	1807	1807	1807	1807	0
231	20240910	164900	46747134	1807	1807	1807	1807	0
232	20240910	164800	46747134	1807	1807	1807	1807	0
233	20240910	164700	46747134	1807	1807	1807	1807	0
234	20240910	164600	46747134	1807	1807	1807	1807	0
235	20240910	164500	46747134	1807	1807	1807	1807	0
236	20240910	164400	46747134	1807	1807	1807	1807	0
237	20240910	164300	46747134	1807	1807	1807	1807	0
238	20240910	164200	46747134	1807	1807	1807	1807	0
239	20240910	164100	46747134	1807	1807	1807	1807	0
240	20240910	164000	46747134	1807	1807	1807	1807	0
241	20240910	163900	46747134	1807	1807	1807	1807	0
242	20240910	163800	46747134	1807	1807	1807	1807	1500
243	20240910	163700	46747134	1807	1807	1807	1807	0
244	20240910	163600	46747134	1807	1807	1807	1807	0
245	20240910	163500	46747134	1807	1807	1807	1807	0
246	20240910	163400	46747134	1807	1807	1807	1807	0
247	20240910	163300	46747134	1807	1807	1807	1807	0
248	20240910	163200	46747134	1807	1807	1807	1807	0
249	20240910	163100	46747134	1807	1807	1807	1807	0
250	20240910	163000	46747134	1807	1807	1807	1807	0
251	20240910	162900	46747134	1807	1807	1807	1807	0
252	20240910	162800	46747134	1807	1807	1807	1807	0
253	20240910	162700	46747134	1807	1807	1807	1807	0
254	20240910	162600	46747134	1807	1807	1807	1807	0
255	20240910	162500	46747134	1807	1807	1807	1807	0
256	20240910	162400	46747134	1807	1807	1807	1807	0
257	20240910	162300	46747134	1807	1807	1807	1807	0
258	20240910	162200	46747134	1807	1807	1807	1807	0
259	20240910	162100	46747134	1807	1807	1807	1807	0
260	20240910	162000	46747134	1807	1807	1807	1807	0
261	20240910	161900	46747134	1807	1807	1807	1807	0
262	20240910	161800	46747134	1807	1807	1807	1807	0
263	20240910	161700	46747134	1807	1807	1807	1807	0
264	20240910	161600	46747134	1807	1807	1807	1807	0
265	20240910	161500	46747134	1807	1807	1807	1807	0
266	20240910	161400	46747134	1807	1807	1807	1807	0
267	20240910	161300	46747134	1807	1807	1807	1807	0
268	20240910	161200	46747134	1807	1807	1807	1807	0
269	20240910	161100	46747134	1807	1807	1807	1807	0
270	20240910	161000	46747134	1807	1807	1807	1807	0
271	20240910	160900	46747134	1807	1807	1807	1807	0
272	20240910	160800	46747134	1807	1807	1807	1807	1500
273	20240910	160700	46747134	1807	1807	1807	1807	0
274	20240910	160600	46747134	1807	1807	1807	1807	0
275	20240910	160500	46747134	1807	1807	1807	1807	0
276	20240910	160400	46747134	1807	1807	1807	1807	0
277	20240910	160300	46747134	1807	1807	1807	1807	0
278	20240910	160200	46747134	1807	1807	1807	1807	0
279	20240910	160100	46747134	1807	1807	1807	1807	0
280	20240910	160000	46747134	1807	1807	1807	1807	0
281	20240910	155900	46747134	1807	1807	1807	1807	0
282	20240910	155800	46747134	1807	1807	1807	1807	0
283	20240910	155700	46747134	1807	1807	1807	1807	0
284	20240910	155600	46747134	1807	1807	1807	1807	0
285	20240910	155500	46747134	1807	1807	1807	1807	0
286	20240910	155400	46747134	1807	1807	1807	1807	0
287	20240910	155300	46747134	1807	1807	1807	1807	0
288	20240910	155200	46747134	1807	1807	1807	1807	0
289	20240910	155100	46747134	1807	1807	1807	1807	0
290	20240910	155000	46747134	1807	1807	1807	1807	0
291	20240910	154900	46747134	1807	1807	1807	1807	0
292	20240910	154800	46747134	1807	1807	1807	1807	0
293	20240910	154700	46747134	1807	1807	1807	1807	0
294	20240910	154600	46747134	1807	1807	1807	1807	0
295	20240910	154500	46747134	1807	1807	1807	1807	0
296	20240910	154400	46747134	1807	1807	1807	1807	0
297	20240910	154300	46747134	1807	1807	1807	1807	0
298	20240910	154200	46747134	1807	1807	1807	1807	0
299	20240910	154100	46747134	1807	1807	1807	1807	0
300	20240910	154000	46747134	1807	1807	1807	1807	0
301	20240910	153900	46747134	1807	1807	1807	1807	0
302	20240910	153800	46747134	1807	1807	1807	1807	1500
303	20240910	153700	46747134	1807	1807	1807	1807	0
304	20240910	153600	46747134	1807	1807	1807	1807	0
305	20240910	153500	46747134	1807	1807	1807	1807	0
306	20240910	153400	46747134	1807	1807	1807	1807	0
307	20240910	153300	46747134	1807	1807	1807	1807	0
308	20240910	153200	46747134	1807	1807	1807	1807	0
309	20240910	153100	46747134	1807	1807	1807	1807	0
310	20240910	153000	46747134	1807	1807	1807	1807	1500
311	20240910	152900	44036634	1816	1816	1816	1816	0
312	20240910	152800	44036634	1816	1816	1816	1816	0
313	20240910	152700	44036634	1816	1816	1816	1816	0
314	20240910	152600	44036634	1816	1816	1816	1816	0
315	20240910	152500	44036634	1816	1816	1816	1816	0
316	20240910	152400	44036634	1816	1816	1816	1816	0
317	20240910	152300	44036634	1816	1816	1816	1816	0
318	20240910	152200	44036634	1816	1816	1816	1816	0
319	20240910	152100	44036634	1816	1816	1816	1816	0
320	20240910	152000	44036634	1816	1816	1816	1816	0
321	20240910	151900	44036634	1816	1816	1816	1816	119
322	20240910	151800	43820530	1834	1834	1834	1834	0
323	20240910	151700	43820530	1834	1834	1834	1834	0
324	20240910	151600	43820530	1834	1834	1834	1834	0
325	20240910	151500	43820530	1834	1834	1834	1834	0
326	20240910	151400	43820530	1834	1834	1834	1834	0
327	20240910	151300	43820530	1834	1834	1834	1834	1
328	20240910	151200	43818696	1816	1817	1817	1816	114
329	20240910	151100	43611653	1835	1835	1835	1835	0
330	20240910	151000	43611653	1835	1835	1835	1835	0
331	20240910	150900	43611653	1835	1835	1835	1835	0
332	20240910	150800	43611653	1835	1835	1835	1835	0
333	20240910	150700	43611653	1835	1835	1835	1835	0
334	20240910	150600	43611653	1835	1835	1835	1835	0
335	20240910	150500	43611653	1835	1835	1835	1835	0
336	20240910	150400	43611653	1835	1835	1835	1835	0
337	20240910	150300	43611653	1835	1835	1835	1835	0
338	20240910	150200	43611653	1835	1835	1835	1835	1
339	20240910	150100	43609818	1833	1831	1833	1831	15
340	20240910	150000	43582342	1817	1818	1818	1817	20
341	20240910	145900	43545996	1834	1834	1834	1834	0
342	20240910	145800	43545996	1834	1834	1834	1834	0
343	20240910	145700	43545996	1834	1834	1834	1834	0
344	20240910	145600	43545996	1834	1834	1834	1834	0
345	20240910	145500	43545996	1834	1834	1834	1834	0
346	20240910	145400	43545996	1834	1834	1834	1834	0
347	20240910	145300	43545996	1834	1834	1834	1834	0
348	20240910	145200	43545996	1834	1834	1834	1834	0
349	20240910	145100	43545996	1834	1834	1834	1834	0
350	20240910	145000	43545996	1834	1834	1834	1834	0
351	20240910	144900	43545996	1834	1834	1834	1834	0
352	20240910	144800	43545996	1834	1834	1834	1834	7
353	20240910	144700	43533158	1836	1836	1836	1836	0
354	20240910	144600	43533158	1836	1836	1836	1836	0
355	20240910	144500	43533158	1836	1836	1836	1836	0
356	20240910	144400	43533158	1836	1836	1836	1836	0
357	20240910	144300	43533158	1836	1836	1836	1836	0
358	20240910	144200	43533158	1836	1836	1836	1836	0
359	20240910	144100	43533158	1836	1836	1836	1836	0
360	20240910	144000	43533158	1836	1836	1836	1836	0
361	20240910	143900	43533158	1836	1836	1836	1836	0
362	20240910	143800	43533158	1836	1836	1836	1836	0
363	20240910	143700	43533158	1836	1836	1836	1836	0
364	20240910	143600	43533158	1836	1836	1836	1836	0
365	20240910	143500	43533158	1836	1836	1836	1836	0
366	20240910	143400	43533158	1836	1836	1836	1836	0
367	20240910	143300	43533158	1836	1836	1836	1836	0
368	20240910	143200	43533158	1836	1836	1836	1836	0
369	20240910	143100	43533158	1836	1836	1836	1836	0
370	20240910	143000	43533158	1836	1836	1836	1836	0
371	20240910	142900	43533158	1836	1836	1836	1836	0
372	20240910	142800	43533158	1836	1833	1836	1833	33
373	20240910	142700	43472666	1833	1833	1833	1833	0
374	20240910	142600	43472666	1833	1833	1833	1833	0
375	20240910	142500	43472666	1833	1833	1833	1833	0
376	20240910	142400	43472666	1833	1833	1833	1833	0
377	20240910	142300	43472666	1833	1833	1833	1833	0
378	20240910	142200	43472666	1833	1833	1833	1833	0
379	20240910	142100	43472666	1833	1833	1833	1833	0
380	20240910	142000	43472666	1833	1833	1833	1833	0
381	20240910	141900	43472666	1833	1833	1833	1833	0
382	20240910	141800	43472666	1833	1833	1833	1833	0
383	20240910	141700	43472666	1833	1833	1833	1833	0
384	20240910	141600	43472666	1833	1833	1833	1833	0
385	20240910	141500	43472666	1833	1833	1833	1833	0
386	20240910	141400	43472666	1833	1833	1833	1833	0
387	20240910	141300	43472666	1833	1833	1833	1833	0
388	20240910	141200	43472666	1833	1833	1833	1833	0
389	20240910	141100	43472666	1833	1833	1833	1833	0
390	20240910	141000	43472666	1833	1833	1833	1833	0
391	20240910	140900	43472666	1833	1833	1833	1833	0
392	20240910	140800	43472666	1833	1833	1833	1833	0
393	20240910	140700	43472666	1833	1832	1833	1832	9
394	20240910	140600	43456177	1832	1832	1832	1832	0
395	20240910	140500	43456177	1832	1832	1832	1832	0
396	20240910	140400	43456177	1832	1832	1832	1832	0
397	20240910	140300	43456177	1832	1832	1832	1832	0
398	20240910	140200	43456177	1832	1832	1832	1832	0
399	20240910	140100	43456177	1832	1832	1832	1832	0
400	20240910	140000	43456177	1832	1832	1832	1832	0
401	20240910	135900	43456177	1832	1832	1832	1832	0
402	20240910	135800	43456177	1832	1832	1832	1832	0
403	20240910	135700	43456177	1832	1832	1832	1832	0
404	20240910	135600	43456177	1832	1832	1832	1832	0
405	20240910	135500	43456177	1832	1832	1832	1832	0
406	20240910	135400	43456177	1832	1832	1832	1832	0
407	20240910	135300	43456177	1832	1832	1832	1832	1
408	20240910	135200	43454345	1814	1814	1814	1814	0
409	20240910	135100	43454345	1814	1814	1814	1814	189
410	20240910	135000	43111499	1814	1814	1814	1814	58
411	20240910	134900	43006287	1814	1815	1815	1814	784
412	20240910	134800	41584102	1833	1833	1833	1833	0
413	20240910	134700	41584102	1833	1833	1833	1833	0
414	20240910	134600	41584102	1833	1833	1833	1833	0
415	20240910	134500	41584102	1833	1833	1833	1833	0
416	20240910	134400	41584102	1833	1833	1833	1833	0
417	20240910	134300	41584102	1833	1833	1833	1833	0
418	20240910	134200	41584102	1833	1833	1833	1833	0
419	20240910	134100	41584102	1833	1833	1833	1833	0
420	20240910	134000	41584102	1833	1833	1833	1833	0
421	20240910	133900	41584102	1833	1833	1833	1833	0
422	20240910	133800	41584102	1833	1833	1833	1833	0
423	20240910	133700	41584102	1833	1833	1833	1833	0
424	20240910	133600	41584102	1833	1832	1833	1832	248
425	20240910	133500	41129584	1832	1832	1832	1832	1
426	20240910	133400	41127752	1828	1828	1828	1828	0
427	20240910	133300	41127752	1828	1828	1828	1828	783
428	20240910	133200	39696428	1828	1828	1828	1828	0
429	20240910	133100	39696428	1828	1828	1828	1828	0
430	20240910	133000	39696428	1828	1828	1828	1828	0
431	20240910	132900	39696428	1828	1828	1828	1828	0
432	20240910	132800	39696428	1828	1828	1828	1828	0
433	20240910	132700	39696428	1828	1828	1828	1828	0
434	20240910	132600	39696428	1828	1828	1828	1828	0
435	20240910	132500	39696428	1828	1828	1828	1828	0
436	20240910	132400	39696428	1828	1828	1828	1828	0
437	20240910	132300	39696428	1828	1828	1828	1828	0
438	20240910	132200	39696428	1828	1828	1828	1828	0
439	20240910	132100	39696428	1828	1828	1828	1828	0
440	20240910	132000	39696428	1828	1828	1828	1828	0
441	20240910	131900	39696428	1828	1828	1828	1828	1000
442	20240910	131800	37868428	1836	1836	1836	1836	0
443	20240910	131700	37868428	1836	1836	1836	1836	0
444	20240910	131600	37868428	1836	1836	1836	1836	0
445	20240910	131500	37868428	1836	1836	1836	1836	0
446	20240910	131400	37868428	1836	1836	1836	1836	0
447	20240910	131300	37868428	1836	1836	1836	1836	0
448	20240910	131200	37868428	1836	1836	1836	1836	0
449	20240910	131100	37868428	1836	1836	1836	1836	0
450	20240910	131000	37868428	1836	1836	1836	1836	0
451	20240910	130900	37868428	1836	1836	1836	1836	0
452	20240910	130800	37868428	1836	1836	1836	1836	0
453	20240910	130700	37868428	1836	1836	1836	1836	0
454	20240910	130600	37868428	1836	1836	1836	1836	0
455	20240910	130500	37868428	1836	1836	1836	1836	0
456	20240910	130400	37868428	1836	1836	1836	1836	0
457	20240910	130300	37868428	1836	1836	1836	1836	1
458	20240910	130200	37866592	1818	1818	1818	1818	92
459	20240910	130100	37699336	1816	1816	1816	1816	0
460	20240910	130000	37699336	1816	1831	1831	1816	479
461	20240910	125900	36827062	1836	1836	1836	1836	0
462	20240910	125800	36827062	1836	1836	1836	1836	0
463	20240910	125700	36827062	1836	1836	1836	1836	0
464	20240910	125600	36827062	1836	1836	1836	1835	129
465	20240910	125500	36590259	1858	1858	1858	1858	0
466	20240910	125400	36590259	1858	1858	1858	1858	0
467	20240910	125300	36590259	1858	1858	1858	1858	0
468	20240910	125200	36590259	1858	1858	1858	1858	0
469	20240910	125100	36590259	1858	1858	1858	1858	0
470	20240910	125000	36590259	1858	1858	1858	1858	0
471	20240910	124900	36590259	1858	1858	1858	1858	0
472	20240910	124800	36590259	1858	1834	1858	1831	99
473	20240910	124700	36407455	1836	1836	1836	1836	14
474	20240910	124600	36381751	1858	1858	1858	1858	0
475	20240910	124500	36381751	1858	1858	1858	1858	0
476	20240910	124400	36381751	1858	1858	1858	1858	0
477	20240910	124300	36381751	1858	1858	1858	1858	0
478	20240910	124200	36381751	1858	1858	1858	1858	0
479	20240910	124100	36381751	1858	1858	1858	1858	0
480	20240910	124000	36381751	1858	1858	1858	1858	0
481	20240910	123900	36381751	1858	1858	1858	1858	0
482	20240910	123800	36381751	1858	1858	1858	1858	0
483	20240910	123700	36381751	1858	1858	1858	1858	0
484	20240910	123600	36381751	1858	1858	1858	1858	0
485	20240910	123500	36381751	1858	1858	1858	1858	0
486	20240910	123400	36381751	1858	1858	1858	1858	0
487	20240910	123300	36381751	1858	1858	1858	1858	0
488	20240910	123200	36381751	1858	1858	1858	1858	0
489	20240910	123100	36381751	1858	1858	1858	1858	0
490	20240910	123000	36381751	1858	1858	1858	1858	2
491	20240910	122900	36378035	1858	1858	1858	1858	0
492	20240910	122800	36378035	1858	1836	1858	1836	112
493	20240910	122700	36172381	1859	1859	1859	1859	0
494	20240910	122600	36172381	1859	1859	1859	1859	0
495	20240910	122500	36172381	1859	1859	1859	1859	0
496	20240910	122400	36172381	1859	1859	1859	1859	0
497	20240910	122300	36172381	1859	1859	1859	1859	0
498	20240910	122200	36172381	1859	1859	1859	1859	0
499	20240910	122100	36172381	1859	1859	1859	1859	0
500	20240910	122000	36172381	1859	1859	1859	1859	0
501	20240910	121900	36172381	1859	1859	1859	1859	2
502	20240910	121800	36168663	1859	1859	1859	1859	0
503	20240910	121700	36168663	1859	1859	1859	1859	0
504	20240910	121600	36168663	1859	1859	1859	1859	0
505	20240910	121500	36168663	1859	1859	1859	1859	0
506	20240910	121400	36168663	1859	1859	1859	1859	0
507	20240910	121300	36168663	1859	1859	1859	1859	0
508	20240910	121200	36168663	1859	1859	1859	1859	0
509	20240910	121100	36168663	1859	1859	1859	1859	0
510	20240910	121000	36168663	1859	1859	1859	1859	20
511	20240910	120900	36131483	1861	1861	1861	1861	0
512	20240910	120800	36131483	1861	1861	1861	1861	0
513	20240910	120700	36131483	1861	1861	1861	1861	0
514	20240910	120600	36131483	1861	1861	1861	1861	0
515	20240910	120500	36131483	1861	1861	1861	1861	0
516	20240910	120400	36131483	1861	1861	1861	1861	0
517	20240910	120300	36131483	1861	1861	1861	1861	0
518	20240910	120200	36131483	1861	1861	1861	1861	0
519	20240910	120100	36131483	1861	1861	1861	1861	0
520	20240910	120000	36131483	1861	1861	1861	1861	0
521	20240910	115900	36131483	1861	1861	1861	1861	0
522	20240910	115800	36131483	1861	1861	1861	1861	0
523	20240910	115700	36131483	1861	1861	1861	1861	0
524	20240910	115600	36131483	1861	1861	1861	1861	200
525	20240910	115500	35759283	1862	1862	1862	1862	0
526	20240910	115400	35759283	1862	1861	1862	1861	2
527	20240910	115300	35755560	1836	1836	1836	1836	0
528	20240910	115200	35755560	1836	1836	1836	1836	0
529	20240910	115100	35755560	1836	1836	1836	1836	0
530	20240910	115000	35755560	1836	1836	1836	1836	1
531	20240910	114900	35753724	1863	1863	1863	1863	0
532	20240910	114800	35753724	1863	1863	1863	1863	0
533	20240910	114700	35753724	1863	1863	1863	1863	0
534	20240910	114600	35753724	1863	1863	1863	1863	0
535	20240910	114500	35753724	1863	1863	1863	1863	0
536	20240910	114400	35753724	1863	1863	1863	1863	0
537	20240910	114300	35753724	1863	1863	1863	1863	8
538	20240910	114200	35738820	1865	1865	1865	1865	0
539	20240910	114100	35738820	1865	1865	1865	1865	0
540	20240910	114000	35738820	1865	1865	1865	1865	1
541	20240910	113900	35736955	1861	1861	1861	1861	0
542	20240910	113800	35736955	1861	1861	1861	1861	0
543	20240910	113700	35736955	1861	1861	1861	1861	0
544	20240910	113600	35736955	1861	1861	1861	1861	0
545	20240910	113500	35736955	1861	1861	1861	1861	0
546	20240910	113400	35736955	1861	1861	1861	1861	0
547	20240910	113300	35736955	1861	1861	1861	1861	0
548	20240910	113200	35736955	1861	1861	1861	1861	0
549	20240910	113100	35736955	1861	1861	1861	1861	0
550	20240910	113000	35736955	1861	1861	1861	1861	0
551	20240910	112900	35736955	1861	1861	1861	1861	0
552	20240910	112800	35736955	1861	1861	1861	1861	0
553	20240910	112700	35736955	1861	1861	1861	1861	0
554	20240910	112600	35736955	1861	1861	1861	1861	0
555	20240910	112500	35736955	1861	1861	1861	1861	0
556	20240910	112400	35736955	1861	1861	1861	1861	0
557	20240910	112300	35736955	1861	1861	1861	1861	0
558	20240910	112200	35736955	1861	1861	1861	1861	0
559	20240910	112100	35736955	1861	1861	1861	1861	0
560	20240910	112000	35736955	1861	1861	1861	1861	0
561	20240910	111900	35736955	1861	1861	1861	1861	0
562	20240910	111800	35736955	1861	1861	1861	1861	225
563	20240910	111700	35318230	1861	1861	1861	1861	0
564	20240910	111600	35318230	1861	1861	1861	1861	43
565	20240910	111500	35238207	1861	1861	1861	1861	1
566	20240910	111400	35236346	1872	1872	1872	1872	0
567	20240910	111300	35236346	1872	1872	1872	1872	0
568	20240910	111200	35236346	1872	1872	1872	1872	0
569	20240910	111100	35236346	1872	1872	1872	1872	0
570	20240910	111000	35236346	1872	1872	1872	1872	267
571	20240910	110900	34736522	1872	1872	1872	1872	0
572	20240910	110800	34736522	1872	1872	1872	1872	0
573	20240910	110700	34736522	1872	1872	1872	1872	1
574	20240910	110600	34734650	1861	1861	1861	1861	120
575	20240910	110500	34511330	1861	1861	1861	1861	143
576	20240910	110400	34245207	1844	1844	1844	1844	261
577	20240910	110300	33763923	1844	1844	1844	1844	0
578	20240910	110200	33763923	1844	1844	1844	1844	0
579	20240910	110100	33763923	1844	1844	1844	1844	0
580	20240910	110000	33763923	1844	1844	1844	1844	0
581	20240910	105900	33763923	1844	1844	1844	1844	0
582	20240910	105800	33763923	1844	1844	1844	1844	0
583	20240910	105700	33763923	1844	1844	1844	1844	0
584	20240910	105600	33763923	1844	1844	1844	1844	0
585	20240910	105500	33763923	1844	1844	1844	1844	0
586	20240910	105400	33763923	1844	1844	1844	1844	7
587	20240910	105300	33751015	1844	1844	1844	1844	0
588	20240910	105200	33751015	1844	1844	1844	1844	0
589	20240910	105100	33751015	1844	1844	1844	1844	0
590	20240910	105000	33751015	1844	1844	1844	1844	0
591	20240910	104900	33751015	1844	1844	1844	1844	100
592	20240910	104800	33566615	1844	1844	1844	1844	0
593	20240910	104700	33566615	1844	1840	1844	1840	50
594	20240910	104600	33474583	1840	1840	1840	1840	0
595	20240910	104500	33474583	1840	1840	1840	1840	0
596	20240910	104400	33474583	1840	1840	1840	1840	0
597	20240910	104300	33474583	1840	1840	1840	1840	0
598	20240910	104200	33474583	1840	1840	1840	1840	0
599	20240910	104100	33474583	1840	1840	1840	1840	0
600	20240910	104000	33474583	1840	1840	1840	1840	1
601	20240910	103900	33472743	1840	1840	1840	1840	0
602	20240910	103800	33472743	1840	1840	1840	1840	0
603	20240910	103700	33472743	1840	1840	1840	1840	0
604	20240910	103600	33472743	1840	1840	1840	1840	0
605	20240910	103500	33472743	1840	1840	1840	1840	271
606	20240910	103400	32974103	1840	1840	1840	1840	0
607	20240910	103300	32974103	1840	1840	1840	1840	0
608	20240910	103200	32974103	1840	1840	1840	1840	0
609	20240910	103100	32974103	1840	1840	1840	1840	0
610	20240910	103000	32974103	1840	1840	1840	1840	0
611	20240910	102900	32974103	1840	1840	1840	1840	0
612	20240910	102800	32974103	1840	1840	1840	1840	0
613	20240910	102700	32974103	1840	1840	1840	1840	0
614	20240910	102600	32974103	1840	1840	1840	1840	0
615	20240910	102500	32974103	1840	1840	1840	1840	1
616	20240910	102400	32972263	1825	1825	1825	1825	0
617	20240910	102300	32972263	1825	1825	1825	1825	0
618	20240910	102200	32972263	1825	1825	1825	1825	0
619	20240910	102100	32972263	1825	1825	1825	1825	0
620	20240910	102000	32972263	1825	1825	1825	1825	25
621	20240910	101900	32926638	1833	1833	1833	1833	0
622	20240910	101800	32926638	1833	1833	1833	1833	16
623	20240910	101700	32897310	1825	1825	1825	1825	0
624	20240910	101600	32897310	1825	1825	1825	1825	0
625	20240910	101500	32897310	1825	1828	1828	1825	655
626	20240910	101400	31701438	1833	1833	1833	1833	150
627	20240910	101300	31426488	1828	1835	1835	1828	825
628	20240910	101200	29916745	1832	1832	1832	1832	0
629	20240910	101100	29916745	1832	1832	1832	1832	0
630	20240910	101000	29916745	1832	1832	1832	1832	0
631	20240910	100900	29916745	1832	1832	1832	1832	0
632	20240910	100800	29916745	1832	1832	1832	1832	0
633	20240910	100700	29916745	1832	1835	1835	1832	25
634	20240910	100600	29870937	1845	1845	1845	1845	0
635	20240910	100500	29870937	1845	1845	1845	1845	0
636	20240910	100400	29870937	1845	1845	1845	1845	0
637	20240910	100300	29870937	1845	1845	1845	1845	0
638	20240910	100200	29870937	1845	1845	1845	1845	1
639	20240910	100100	29869092	1845	1845	1845	1845	0
640	20240910	100000	29869092	1845	1845	1845	1845	0
641	20240910	095900	29869092	1845	1845	1845	1845	0
642	20240910	095800	29869092	1845	1845	1845	1845	0
643	20240910	095700	29869092	1845	1845	1845	1845	0
644	20240910	095600	29869092	1845	1845	1845	1845	10
645	20240910	095500	29850642	1831	1835	1835	1831	100
646	20240910	095400	29667477	1845	1845	1845	1845	0
647	20240910	095300	29667477	1845	1845	1845	1845	1
648	20240910	095200	29665632	1835	1835	1835	1835	0
649	20240910	095100	29665632	1835	1835	1835	1835	0
650	20240910	095000	29665632	1835	1835	1835	1835	20
651	20240910	094900	29628932	1845	1845	1845	1845	0
652	20240910	094800	29628932	1845	1845	1845	1845	55
653	20240910	094700	29527457	1859	1859	1859	1859	0
654	20240910	094600	29527457	1859	1857	1860	1857	67
655	20240910	094500	29402952	1859	1859	1859	1859	0
656	20240910	094400	29402952	1859	1859	1859	1859	0
657	20240910	094300	29402952	1859	1859	1859	1859	0
658	20240910	094200	29402952	1859	1859	1859	1859	2
659	20240910	094100	29399234	1859	1845	1859	1845	507
660	20240910	094000	28463763	1847	1852	1852	1847	607
661	20240910	093900	27342124	1845	1870	1870	1832	3378
662	20240910	093800	21135047	1870	1850	1870	1830	581
663	20240910	093700	20068896	1857	1890	1890	1857	150
664	20240910	093600	19789622	1857	1867	1867	1856	3500
665	20240910	093500	13291875	1891	1891	1891	1891	1
666	20240910	093400	13289984	1863	1868	1869	1863	305
667	20240910	093300	12720377	1891	1891	1891	1891	6
668	20240910	093200	12709031	1897	1897	1897	1897	0
669	20240910	093100	12709031	1897	1897	1897	1897	1
670	20240910	093000	12707134	1897	1897	1897	1897	0
671	20240910	092900	12707134	1897	1897	1897	1897	4
672	20240910	092800	12699546	1898	1898	1898	1898	0
673	20240910	092700	12699546	1898	1898	1898	1898	0
674	20240910	092600	12699546	1898	1897	1898	1897	315
675	20240910	092500	12101677	1898	1898	1898	1898	5
676	20240910	092400	12092187	1898	1897	1899	1897	1204
677	20240910	092300	9807170	1897	1897	1897	1892	865
678	20240910	092200	8166280	1897	1868	1897	1868	552
679	20240910	092100	7127905	1868	1867	1868	1867	16
680	20240910	092000	7098023	1867	1867	1867	1867	18
681	20240910	091900	7064417	1867	1867	1867	1867	6
682	20240910	091800	7053215	1867	1867	1867	1866	580
683	20240910	091700	5970356	1867	1854	1867	1854	1112
684	20240910	091600	3895227	1821	1821	1867	1821	1237
685	20240910	091500	1615470	1800	1814	1814	1800	343
686	20240910	091400	997700	1814	1814	1814	1814	0
687	20240910	091300	997700	1814	1814	1814	1814	0
688	20240910	091200	997700	1814	1814	1814	1814	0
689	20240910	091100	997700	1814	1814	1814	1814	80
690	20240910	091000	852580	1814	1814	1814	1814	0
691	20240910	090900	852580	1814	1814	1814	1814	0
692	20240910	090800	852580	1814	1814	1814	1814	0
693	20240910	090700	852580	1814	1814	1814	1814	369
694	20240910	090600	183214	1814	1814	1814	1814	0
695	20240910	090500	183214	1814	1814	1814	1814	0
696	20240910	090400	183214	1814	1814	1814	1814	0
697	20240910	090300	183214	1814	1814	1814	1814	0
698	20240910	090200	183214	1814	1814	1814	1814	0
699	20240910	090100	183214	1814	1814	1814	1814	0
700	20240910	090000	183214	1814	1814	1814	1814	101