KissMeData/060540/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193700	123744247	1567	1567	1567	1567	2129
3	20240909	193600	123744247	1567	1567	1567	1567	0
4	20240909	193500	123744247	1567	1567	1567	1567	0
5	20240909	193400	123744247	1567	1567	1567	1567	0
6	20240909	193300	123744247	1567	1567	1567	1567	0
7	20240909	193200	123744247	1567	1567	1567	1567	0
8	20240909	193100	123744247	1567	1567	1567	1567	0
9	20240909	193000	123744247	1567	1567	1567	1567	0
10	20240909	192900	123744247	1567	1567	1567	1567	0
11	20240909	192800	123744247	1567	1567	1567	1567	0
12	20240909	192700	123744247	1567	1567	1567	1567	0
13	20240909	192600	123744247	1567	1567	1567	1567	0
14	20240909	192500	123744247	1567	1567	1567	1567	0
15	20240909	192400	123744247	1567	1567	1567	1567	0
16	20240909	192300	123744247	1567	1567	1567	1567	0
17	20240909	192200	123744247	1567	1567	1567	1567	0
18	20240909	192100	123744247	1567	1567	1567	1567	0
19	20240909	192000	123744247	1567	1567	1567	1567	0
20	20240909	191900	123744247	1567	1567	1567	1567	0
21	20240909	191800	123744247	1567	1567	1567	1567	0
22	20240909	191700	123744247	1567	1567	1567	1567	0
23	20240909	191600	123744247	1567	1567	1567	1567	0
24	20240909	191500	123744247	1567	1567	1567	1567	0
25	20240909	191400	123744247	1567	1567	1567	1567	0
26	20240909	191300	123744247	1567	1567	1567	1567	0
27	20240909	191200	123744247	1567	1567	1567	1567	0
28	20240909	191100	123744247	1567	1567	1567	1567	0
29	20240909	191000	123744247	1567	1567	1567	1567	0
30	20240909	190900	123744247	1567	1567	1567	1567	0
31	20240909	190800	123744247	1567	1567	1567	1567	0
32	20240909	190700	123744247	1567	1567	1567	1567	2129
33	20240909	190600	123744247	1567	1567	1567	1567	0
34	20240909	190500	123744247	1567	1567	1567	1567	0
35	20240909	190400	123744247	1567	1567	1567	1567	0
36	20240909	190300	123744247	1567	1567	1567	1567	0
37	20240909	190200	123744247	1567	1567	1567	1567	0
38	20240909	190100	123744247	1567	1567	1567	1567	0
39	20240909	190000	123744247	1567	1567	1567	1567	0
40	20240909	185900	123744247	1567	1567	1567	1567	0
41	20240909	185800	123744247	1567	1567	1567	1567	0
42	20240909	185700	123744247	1567	1567	1567	1567	0
43	20240909	185600	123744247	1567	1567	1567	1567	0
44	20240909	185500	123744247	1567	1567	1567	1567	0
45	20240909	185400	123744247	1567	1567	1567	1567	0
46	20240909	185300	123744247	1567	1567	1567	1567	0
47	20240909	185200	123744247	1567	1567	1567	1567	0
48	20240909	185100	123744247	1567	1567	1567	1567	0
49	20240909	185000	123744247	1567	1567	1567	1567	0
50	20240909	184900	123744247	1567	1567	1567	1567	0
51	20240909	184800	123744247	1567	1567	1567	1567	0
52	20240909	184700	123744247	1567	1567	1567	1567	0
53	20240909	184600	123744247	1567	1567	1567	1567	0
54	20240909	184500	123744247	1567	1567	1567	1567	0
55	20240909	184400	123744247	1567	1567	1567	1567	0
56	20240909	184300	123744247	1567	1567	1567	1567	0
57	20240909	184200	123744247	1567	1567	1567	1567	0
58	20240909	184100	123744247	1567	1567	1567	1567	0
59	20240909	184000	123744247	1567	1567	1567	1567	0
60	20240909	183900	123744247	1567	1567	1567	1567	0
61	20240909	183800	123744247	1567	1567	1567	1567	0
62	20240909	183700	123744247	1567	1567	1567	1567	2129
63	20240909	183600	123744247	1567	1567	1567	1567	0
64	20240909	183500	123744247	1567	1567	1567	1567	0
65	20240909	183400	123744247	1567	1567	1567	1567	0
66	20240909	183300	123744247	1567	1567	1567	1567	0
67	20240909	183200	123744247	1567	1567	1567	1567	0
68	20240909	183100	123744247	1567	1567	1567	1567	0
69	20240909	183000	123744247	1567	1567	1567	1567	0
70	20240909	182900	123744247	1567	1567	1567	1567	0
71	20240909	182800	123744247	1567	1567	1567	1567	0
72	20240909	182700	123744247	1567	1567	1567	1567	0
73	20240909	182600	123744247	1567	1567	1567	1567	0
74	20240909	182500	123744247	1567	1567	1567	1567	0
75	20240909	182400	123744247	1567	1567	1567	1567	0
76	20240909	182300	123744247	1567	1567	1567	1567	0
77	20240909	182200	123744247	1567	1567	1567	1567	0
78	20240909	182100	123744247	1567	1567	1567	1567	0
79	20240909	182000	123744247	1567	1567	1567	1567	0
80	20240909	181900	123744247	1567	1567	1567	1567	0
81	20240909	181800	123744247	1567	1567	1567	1567	0
82	20240909	181700	123744247	1567	1567	1567	1567	0
83	20240909	181600	123744247	1567	1567	1567	1567	0
84	20240909	181500	123744247	1567	1567	1567	1567	0
85	20240909	181400	123744247	1567	1567	1567	1567	0
86	20240909	181300	123744247	1567	1567	1567	1567	0
87	20240909	181200	123744247	1567	1567	1567	1567	0
88	20240909	181100	123744247	1567	1567	1567	1567	0
89	20240909	181000	123744247	1567	1567	1567	1567	0
90	20240909	180900	123744247	1567	1567	1567	1567	0
91	20240909	180800	123744247	1567	1567	1567	1567	0
92	20240909	180700	123744247	1567	1567	1567	1567	2129
93	20240909	180600	123744247	1567	1567	1567	1567	0
94	20240909	180500	123744247	1567	1567	1567	1567	0
95	20240909	180400	123744247	1567	1567	1567	1567	0
96	20240909	180300	123744247	1567	1567	1567	1567	0
97	20240909	180200	123744247	1567	1567	1567	1567	0
98	20240909	180100	123744247	1567	1567	1567	1567	0
99	20240909	180000	123744247	1567	1567	1567	1567	0
100	20240909	175900	123744247	1567	1567	1567	1567	0
101	20240909	175800	123744247	1567	1567	1567	1567	0
102	20240909	175700	123744247	1567	1567	1567	1567	0
103	20240909	175600	123744247	1567	1567	1567	1567	0
104	20240909	175500	123744247	1567	1567	1567	1567	0
105	20240909	175400	123744247	1567	1567	1567	1567	0
106	20240909	175300	123744247	1567	1567	1567	1567	0
107	20240909	175200	123744247	1567	1567	1567	1567	0
108	20240909	175100	123744247	1567	1567	1567	1567	0
109	20240909	175000	123744247	1567	1567	1567	1567	0
110	20240909	174900	123744247	1567	1567	1567	1567	0
111	20240909	174800	123744247	1567	1567	1567	1567	0
112	20240909	174700	123744247	1567	1567	1567	1567	0
113	20240909	174600	123744247	1567	1567	1567	1567	0
114	20240909	174500	123744247	1567	1567	1567	1567	0
115	20240909	174400	123744247	1567	1567	1567	1567	0
116	20240909	174300	123744247	1567	1567	1567	1567	0
117	20240909	174200	123744247	1567	1567	1567	1567	0
118	20240909	174100	123744247	1567	1567	1567	1567	0
119	20240909	174000	123744247	1567	1567	1567	1567	0
120	20240909	173900	123744247	1567	1567	1567	1567	0
121	20240909	173800	123744247	1567	1567	1567	1567	0
122	20240909	173700	123744247	1567	1567	1567	1567	2129
123	20240909	173600	123744247	1567	1567	1567	1567	0
124	20240909	173500	123744247	1567	1567	1567	1567	0
125	20240909	173400	123744247	1567	1567	1567	1567	0
126	20240909	173300	123744247	1567	1567	1567	1567	0
127	20240909	173200	123744247	1567	1567	1567	1567	0
128	20240909	173100	123744247	1567	1567	1567	1567	0
129	20240909	173000	123744247	1567	1567	1567	1567	0
130	20240909	172900	123744247	1567	1567	1567	1567	0
131	20240909	172800	123744247	1567	1567	1567	1567	0
132	20240909	172700	123744247	1567	1567	1567	1567	0
133	20240909	172600	123744247	1567	1567	1567	1567	0
134	20240909	172500	123744247	1567	1567	1567	1567	0
135	20240909	172400	123744247	1567	1567	1567	1567	0
136	20240909	172300	123744247	1567	1567	1567	1567	0
137	20240909	172200	123744247	1567	1567	1567	1567	0
138	20240909	172100	123744247	1567	1567	1567	1567	0
139	20240909	172000	123744247	1567	1567	1567	1567	0
140	20240909	171900	123744247	1567	1567	1567	1567	0
141	20240909	171800	123744247	1567	1567	1567	1567	0
142	20240909	171700	123744247	1567	1567	1567	1567	0
143	20240909	171600	123744247	1567	1567	1567	1567	0
144	20240909	171500	123744247	1567	1567	1567	1567	0
145	20240909	171400	123744247	1567	1567	1567	1567	0
146	20240909	171300	123744247	1567	1567	1567	1567	0
147	20240909	171200	123744247	1567	1567	1567	1567	0
148	20240909	171100	123744247	1567	1567	1567	1567	0
149	20240909	171000	123744247	1567	1567	1567	1567	0
150	20240909	170900	123744247	1567	1567	1567	1567	0
151	20240909	170800	123744247	1567	1567	1567	1567	0
152	20240909	170700	123744247	1567	1567	1567	1567	2129
153	20240909	170600	123744247	1567	1567	1567	1567	0
154	20240909	170500	123744247	1567	1567	1567	1567	0
155	20240909	170400	123744247	1567	1567	1567	1567	0
156	20240909	170300	123744247	1567	1567	1567	1567	0
157	20240909	170200	123744247	1567	1567	1567	1567	0
158	20240909	170100	123744247	1567	1567	1567	1567	0
159	20240909	170000	123744247	1567	1567	1567	1567	0
160	20240909	165900	123744247	1567	1567	1567	1567	0
161	20240909	165800	123744247	1567	1567	1567	1567	0
162	20240909	165700	123744247	1567	1567	1567	1567	0
163	20240909	165600	123744247	1567	1567	1567	1567	0
164	20240909	165500	123744247	1567	1567	1567	1567	0
165	20240909	165400	123744247	1567	1567	1567	1567	0
166	20240909	165300	123744247	1567	1567	1567	1567	0
167	20240909	165200	123744247	1567	1567	1567	1567	0
168	20240909	165100	123744247	1567	1567	1567	1567	0
169	20240909	165000	123744247	1567	1567	1567	1567	0
170	20240909	164900	123744247	1567	1567	1567	1567	0
171	20240909	164800	123744247	1567	1567	1567	1567	0
172	20240909	164700	123744247	1567	1567	1567	1567	0
173	20240909	164600	123744247	1567	1567	1567	1567	0
174	20240909	164500	123744247	1567	1567	1567	1567	0
175	20240909	164400	123744247	1567	1567	1567	1567	0
176	20240909	164300	123744247	1567	1567	1567	1567	0
177	20240909	164200	123744247	1567	1567	1567	1567	0
178	20240909	164100	123744247	1567	1567	1567	1567	0
179	20240909	164000	123744247	1567	1567	1567	1567	0
180	20240909	163900	123744247	1567	1567	1567	1567	0
181	20240909	163800	123744247	1567	1567	1567	1567	0
182	20240909	163700	123744247	1567	1567	1567	1567	2129
183	20240909	163600	123744247	1567	1567	1567	1567	0
184	20240909	163500	123744247	1567	1567	1567	1567	0
185	20240909	163400	123744247	1567	1567	1567	1567	0
186	20240909	163300	123744247	1567	1567	1567	1567	0
187	20240909	163200	123744247	1567	1567	1567	1567	0
188	20240909	163100	123744247	1567	1567	1567	1567	0
189	20240909	163000	123744247	1567	1567	1567	1567	0
190	20240909	162900	123744247	1567	1567	1567	1567	0
191	20240909	162800	123744247	1567	1567	1567	1567	0
192	20240909	162700	123744247	1567	1567	1567	1567	0
193	20240909	162600	123744247	1567	1567	1567	1567	0
194	20240909	162500	123744247	1567	1567	1567	1567	0
195	20240909	162400	123744247	1567	1567	1567	1567	0
196	20240909	162300	123744247	1567	1567	1567	1567	0
197	20240909	162200	123744247	1567	1567	1567	1567	0
198	20240909	162100	123744247	1567	1567	1567	1567	0
199	20240909	162000	123744247	1567	1567	1567	1567	0
200	20240909	161900	123744247	1567	1567	1567	1567	0
201	20240909	161800	123744247	1567	1567	1567	1567	0
202	20240909	161700	123744247	1567	1567	1567	1567	0
203	20240909	161600	123744247	1567	1567	1567	1567	0
204	20240909	161500	123744247	1567	1567	1567	1567	0
205	20240909	161400	123744247	1567	1567	1567	1567	0
206	20240909	161300	123744247	1567	1567	1567	1567	0
207	20240909	161200	123744247	1567	1567	1567	1567	0
208	20240909	161100	123744247	1567	1567	1567	1567	0
209	20240909	161000	123744247	1567	1567	1567	1567	0
210	20240909	160900	123744247	1567	1567	1567	1567	0
211	20240909	160800	123744247	1567	1567	1567	1567	0
212	20240909	160700	123744247	1567	1567	1567	1567	2129
213	20240909	160600	123744247	1567	1567	1567	1567	0
214	20240909	160500	123744247	1567	1567	1567	1567	0
215	20240909	160400	123744247	1567	1567	1567	1567	0
216	20240909	160300	123744247	1567	1567	1567	1567	0
217	20240909	160200	123744247	1567	1567	1567	1567	0
218	20240909	160100	123744247	1567	1567	1567	1567	0
219	20240909	160000	123744247	1567	1567	1567	1567	0
220	20240909	155900	123744247	1567	1567	1567	1567	0
221	20240909	155800	123744247	1567	1567	1567	1567	0
222	20240909	155700	123744247	1567	1567	1567	1567	0
223	20240909	155600	123744247	1567	1567	1567	1567	0
224	20240909	155500	123744247	1567	1567	1567	1567	0
225	20240909	155400	123744247	1567	1567	1567	1567	0
226	20240909	155300	123744247	1567	1567	1567	1567	0
227	20240909	155200	123744247	1567	1567	1567	1567	0
228	20240909	155100	123744247	1567	1567	1567	1567	0
229	20240909	155000	123744247	1567	1567	1567	1567	0
230	20240909	154900	123744247	1567	1567	1567	1567	0
231	20240909	154800	123744247	1567	1567	1567	1567	0
232	20240909	154700	123744247	1567	1567	1567	1567	0
233	20240909	154600	123744247	1567	1567	1567	1567	0
234	20240909	154500	123744247	1567	1567	1567	1567	0
235	20240909	154400	123744247	1567	1567	1567	1567	0
236	20240909	154300	123744247	1567	1567	1567	1567	0
237	20240909	154200	123744247	1567	1567	1567	1567	0
238	20240909	154100	123744247	1567	1567	1567	1567	0
239	20240909	154000	123744247	1567	1567	1567	1567	0
240	20240909	153900	123744247	1567	1567	1567	1567	0
241	20240909	153800	123744247	1567	1567	1567	1567	0
242	20240909	153700	123744247	1567	1567	1567	1567	2129
243	20240909	153600	123744247	1567	1567	1567	1567	0
244	20240909	153500	123744247	1567	1567	1567	1567	0
245	20240909	153400	123744247	1567	1567	1567	1567	0
246	20240909	153300	123744247	1567	1567	1567	1567	0
247	20240909	153200	123744247	1567	1567	1567	1567	0
248	20240909	153100	123744247	1567	1567	1567	1567	0
249	20240909	153000	123744247	1567	1567	1567	1567	2129
250	20240909	152900	120408104	1567	1567	1567	1567	0
251	20240909	152800	120408104	1567	1567	1567	1567	0
252	20240909	152700	120408104	1567	1567	1567	1567	0
253	20240909	152600	120408104	1567	1567	1567	1567	0
254	20240909	152500	120408104	1567	1567	1567	1567	0
255	20240909	152400	120408104	1567	1567	1567	1567	0
256	20240909	152300	120408104	1567	1567	1567	1567	0
257	20240909	152200	120408104	1567	1567	1567	1567	0
258	20240909	152100	120408104	1567	1567	1567	1567	0
259	20240909	152000	120408104	1567	1567	1567	1567	0
260	20240909	151900	120408104	1567	1569	1569	1567	2113
261	20240909	151800	117097011	1570	1573	1573	1570	238
262	20240909	151700	116723311	1573	1577	1577	1573	180
263	20240909	151600	116440105	1575	1575	1575	1575	128
264	20240909	151500	116238505	1580	1580	1580	1580	0
265	20240909	151400	116238505	1580	1580	1580	1580	0
266	20240909	151300	116238505	1580	1574	1580	1574	2
267	20240909	151200	116235351	1581	1581	1581	1581	0
268	20240909	151100	116235351	1581	1581	1581	1581	0
269	20240909	151000	116235351	1581	1581	1581	1581	0
270	20240909	150900	116235351	1581	1581	1581	1581	0
271	20240909	150800	116235351	1581	1581	1581	1581	0
272	20240909	150700	116235351	1581	1581	1581	1581	0
273	20240909	150600	116235351	1581	1581	1581	1581	0
274	20240909	150500	116235351	1581	1581	1581	1581	0
275	20240909	150400	116235351	1581	1581	1581	1581	0
276	20240909	150300	116235351	1581	1581	1581	1581	0
277	20240909	150200	116235351	1581	1581	1581	1581	1
278	20240909	150100	116233770	1581	1581	1581	1581	0
279	20240909	150000	116233770	1581	1581	1581	1581	0
280	20240909	145900	116233770	1581	1581	1581	1581	0
281	20240909	145800	116233770	1581	1581	1581	1581	0
282	20240909	145700	116233770	1581	1581	1581	1581	0
283	20240909	145600	116233770	1581	1581	1581	1581	1
284	20240909	145500	116232189	1577	1577	1577	1577	0
285	20240909	145400	116232189	1577	1578	1578	1577	96
286	20240909	145300	116080721	1584	1584	1584	1584	0
287	20240909	145200	116080721	1584	1584	1584	1584	0
288	20240909	145100	116080721	1584	1584	1584	1584	0
289	20240909	145000	116080721	1584	1584	1584	1584	0
290	20240909	144900	116080721	1584	1584	1584	1584	0
291	20240909	144800	116080721	1584	1584	1584	1584	0
292	20240909	144700	116080721	1584	1584	1584	1584	0
293	20240909	144600	116080721	1584	1584	1584	1584	0
294	20240909	144500	116080721	1584	1573	1584	1573	73
295	20240909	144400	115965111	1575	1576	1576	1574	2001
296	20240909	144300	112812903	1575	1577	1577	1575	351
297	20240909	144200	112259713	1578	1578	1578	1578	3
298	20240909	144100	112254979	1578	1578	1578	1578	646
299	20240909	144000	111235591	1584	1584	1584	1584	0
300	20240909	143900	111235591	1584	1584	1584	1584	0
301	20240909	143800	111235591	1584	1584	1584	1584	0
302	20240909	143700	111235591	1584	1584	1584	1584	0
303	20240909	143600	111235591	1584	1584	1584	1584	0
304	20240909	143500	111235591	1584	1584	1584	1584	0
305	20240909	143400	111235591	1584	1584	1584	1584	0
306	20240909	143300	111235591	1584	1584	1584	1584	0
307	20240909	143200	111235591	1584	1584	1584	1584	0
308	20240909	143100	111235591	1584	1584	1584	1584	0
309	20240909	143000	111235591	1584	1584	1584	1584	0
310	20240909	142900	111235591	1584	1584	1584	1584	0
311	20240909	142800	111235591	1584	1584	1584	1584	0
312	20240909	142700	111235591	1584	1584	1584	1584	0
313	20240909	142600	111235591	1584	1584	1584	1584	1
314	20240909	142500	111234007	1577	1578	1578	1577	651
315	20240909	142400	110206732	1584	1584	1584	1584	0
316	20240909	142300	110206732	1584	1579	1584	1579	3501
317	20240909	142200	104678648	1584	1584	1584	1584	3
318	20240909	142100	104673896	1585	1585	1585	1585	0
319	20240909	142000	104673896	1585	1585	1585	1585	0
320	20240909	141900	104673896	1585	1585	1585	1585	0
321	20240909	141800	104673896	1585	1585	1585	1585	1
322	20240909	141700	104672311	1579	1580	1580	1579	8
323	20240909	141600	104659676	1585	1585	1585	1585	0
324	20240909	141500	104659676	1585	1585	1585	1585	35
325	20240909	141400	104604201	1586	1586	1586	1586	0
326	20240909	141300	104604201	1586	1586	1586	1586	0
327	20240909	141200	104604201	1586	1586	1586	1586	0
328	20240909	141100	104604201	1586	1586	1586	1586	0
329	20240909	141000	104604201	1586	1586	1586	1586	0
330	20240909	140900	104604201	1586	1586	1586	1586	0
331	20240909	140800	104604201	1586	1586	1586	1586	0
332	20240909	140700	104604201	1586	1586	1586	1586	0
333	20240909	140600	104604201	1586	1586	1586	1586	0
334	20240909	140500	104604201	1586	1586	1586	1586	0
335	20240909	140400	104604201	1586	1586	1586	1586	0
336	20240909	140300	104604201	1586	1586	1586	1586	0
337	20240909	140200	104604201	1586	1586	1586	1586	0
338	20240909	140100	104604201	1586	1586	1586	1586	0
339	20240909	140000	104604201	1586	1586	1586	1586	0
340	20240909	135900	104604201	1586	1586	1586	1586	0
341	20240909	135800	104604201	1586	1586	1586	1586	0
342	20240909	135700	104604201	1586	1586	1586	1586	60
343	20240909	135600	104509041	1587	1587	1587	1587	1
344	20240909	135500	104507454	1579	1579	1579	1579	1000
345	20240909	135400	102928454	1588	1588	1588	1588	0
346	20240909	135300	102928454	1588	1588	1588	1588	0
347	20240909	135200	102928454	1588	1588	1588	1588	0
348	20240909	135100	102928454	1588	1588	1588	1588	0
349	20240909	135000	102928454	1588	1588	1588	1588	0
350	20240909	134900	102928454	1588	1588	1588	1588	0
351	20240909	134800	102928454	1588	1588	1588	1588	0
352	20240909	134700	102928454	1588	1588	1588	1588	0
353	20240909	134600	102928454	1588	1588	1588	1588	0
354	20240909	134500	102928454	1588	1588	1588	1588	0
355	20240909	134400	102928454	1588	1588	1588	1588	0
356	20240909	134300	102928454	1588	1588	1588	1588	0
357	20240909	134200	102928454	1588	1588	1588	1588	0
358	20240909	134100	102928454	1588	1588	1588	1588	0
359	20240909	134000	102928454	1588	1588	1588	1588	0
360	20240909	133900	102928454	1588	1588	1588	1588	0
361	20240909	133800	102928454	1588	1588	1588	1588	5
362	20240909	133700	102920514	1588	1588	1588	1588	0
363	20240909	133600	102920514	1588	1588	1588	1588	0
364	20240909	133500	102920514	1588	1588	1588	1588	0
365	20240909	133400	102920514	1588	1588	1588	1588	20
366	20240909	133300	102888754	1588	1588	1588	1588	0
367	20240909	133200	102888754	1588	1588	1588	1588	0
368	20240909	133100	102888754	1588	1588	1588	1588	0
369	20240909	133000	102888754	1588	1588	1588	1588	0
370	20240909	132900	102888754	1588	1588	1588	1588	0
371	20240909	132800	102888754	1588	1588	1588	1588	0
372	20240909	132700	102888754	1588	1588	1588	1588	0
373	20240909	132600	102888754	1588	1588	1588	1588	0
374	20240909	132500	102888754	1588	1588	1588	1588	0
375	20240909	132400	102888754	1588	1588	1588	1588	0
376	20240909	132300	102888754	1588	1588	1588	1588	9
377	20240909	132200	102874462	1588	1588	1588	1588	0
378	20240909	132100	102874462	1588	1587	1588	1587	4
379	20240909	132000	102868113	1573	1573	1573	1573	0
380	20240909	131900	102868113	1573	1573	1573	1573	3
381	20240909	131800	102863394	1588	1588	1588	1588	0
382	20240909	131700	102863394	1588	1588	1588	1588	0
383	20240909	131600	102863394	1588	1588	1588	1588	0
384	20240909	131500	102863394	1588	1588	1588	1588	0
385	20240909	131400	102863394	1588	1588	1588	1588	0
386	20240909	131300	102863394	1588	1588	1588	1588	0
387	20240909	131200	102863394	1588	1588	1588	1588	0
388	20240909	131100	102863394	1588	1588	1588	1588	0
389	20240909	131000	102863394	1588	1588	1588	1588	0
390	20240909	130900	102863394	1588	1588	1588	1588	0
391	20240909	130800	102863394	1588	1588	1588	1588	0
392	20240909	130700	102863394	1588	1588	1588	1588	0
393	20240909	130600	102863394	1588	1588	1588	1588	0
394	20240909	130500	102863394	1588	1588	1588	1588	0
395	20240909	130400	102863394	1588	1588	1588	1588	2
396	20240909	130300	102860218	1587	1587	1587	1587	500
397	20240909	130200	102066718	1587	1587	1587	1587	0
398	20240909	130100	102066718	1587	1587	1587	1587	0
399	20240909	130000	102066718	1587	1586	1587	1586	1200
400	20240909	125900	100162615	1587	1587	1587	1587	0
401	20240909	125800	100162615	1587	1587	1587	1587	1
402	20240909	125700	100161028	1589	1589	1589	1589	0
403	20240909	125600	100161028	1589	1589	1589	1589	0
404	20240909	125500	100161028	1589	1589	1589	1589	0
405	20240909	125400	100161028	1589	1589	1589	1589	0
406	20240909	125300	100161028	1589	1589	1589	1589	0
407	20240909	125200	100161028	1589	1589	1589	1589	0
408	20240909	125100	100161028	1589	1589	1589	1589	0
409	20240909	125000	100161028	1589	1589	1589	1589	0
410	20240909	124900	100161028	1589	1589	1589	1589	0
411	20240909	124800	100161028	1589	1589	1589	1589	0
412	20240909	124700	100161028	1589	1589	1589	1589	0
413	20240909	124600	100161028	1589	1589	1589	1589	0
414	20240909	124500	100161028	1589	1589	1589	1589	3
415	20240909	124400	100156261	1589	1589	1589	1589	0
416	20240909	124300	100156261	1589	1589	1589	1589	1
417	20240909	124200	100154672	1588	1588	1588	1588	0
418	20240909	124100	100154672	1588	1588	1588	1588	6207
419	20240909	124000	90297956	1589	1588	1589	1588	757
420	20240909	123900	89095830	1589	1580	1589	1580	5697
421	20240909	123800	80064594	1580	1580	1580	1580	0
422	20240909	123700	80064594	1580	1580	1580	1580	0
423	20240909	123600	80064594	1580	1580	1580	1580	0
424	20240909	123500	80064594	1580	1580	1580	1580	0
425	20240909	123400	80064594	1580	1580	1580	1580	0
426	20240909	123300	80064594	1580	1580	1580	1580	0
427	20240909	123200	80064594	1580	1580	1580	1580	0
428	20240909	123100	80064594	1580	1580	1580	1580	1
429	20240909	123000	80063014	1569	1569	1569	1569	600
430	20240909	122900	79121614	1580	1580	1580	1580	0
431	20240909	122800	79121614	1580	1580	1580	1580	0
432	20240909	122700	79121614	1580	1580	1580	1580	0
433	20240909	122600	79121614	1580	1570	1580	1567	1100
434	20240909	122500	77396276	1580	1580	1580	1580	0
435	20240909	122400	77396276	1580	1579	1580	1579	20
436	20240909	122300	77364689	1570	1570	1570	1570	35
437	20240909	122200	77309739	1580	1580	1580	1580	0
438	20240909	122100	77309739	1580	1580	1580	1580	0
439	20240909	122000	77309739	1580	1579	1580	1579	100
440	20240909	121900	77151761	1579	1579	1579	1579	0
441	20240909	121800	77151761	1579	1579	1579	1579	0
442	20240909	121700	77151761	1579	1579	1579	1579	0
443	20240909	121600	77151761	1579	1579	1579	1579	0
444	20240909	121500	77151761	1579	1579	1579	1579	0
445	20240909	121400	77151761	1579	1579	1579	1579	0
446	20240909	121300	77151761	1579	1579	1579	1579	0
447	20240909	121200	77151761	1579	1579	1579	1579	0
448	20240909	121100	77151761	1579	1571	1579	1570	177
449	20240909	121000	76873709	1580	1580	1580	1580	0
450	20240909	120900	76873709	1580	1580	1580	1580	0
451	20240909	120800	76873709	1580	1580	1580	1580	0
452	20240909	120700	76873709	1580	1580	1580	1580	0
453	20240909	120600	76873709	1580	1580	1580	1580	0
454	20240909	120500	76873709	1580	1580	1580	1580	0
455	20240909	120400	76873709	1580	1580	1580	1580	0
456	20240909	120300	76873709	1580	1580	1580	1580	0
457	20240909	120200	76873709	1580	1580	1580	1580	0
458	20240909	120100	76873709	1580	1580	1580	1580	0
459	20240909	120000	76873709	1580	1580	1580	1580	0
460	20240909	115900	76873709	1580	1580	1580	1580	0
461	20240909	115800	76873709	1580	1580	1580	1580	102
462	20240909	115700	76712549	1580	1571	1580	1571	173
463	20240909	115600	76439776	1581	1581	1581	1581	0
464	20240909	115500	76439776	1581	1581	1581	1581	0
465	20240909	115400	76439776	1581	1581	1581	1581	0
466	20240909	115300	76439776	1581	1581	1581	1581	0
467	20240909	115200	76439776	1581	1581	1581	1581	0
468	20240909	115100	76439776	1581	1581	1581	1581	0
469	20240909	115000	76439776	1581	1581	1581	1581	0
470	20240909	114900	76439776	1581	1581	1581	1581	632
471	20240909	114800	75440584	1581	1581	1581	1581	0
472	20240909	114700	75440584	1581	1581	1581	1581	0
473	20240909	114600	75440584	1581	1581	1581	1581	0
474	20240909	114500	75440584	1581	1581	1581	1581	0
475	20240909	114400	75440584	1581	1581	1581	1581	0
476	20240909	114300	75440584	1581	1581	1581	1581	0
477	20240909	114200	75440584	1581	1581	1581	1581	0
478	20240909	114100	75440584	1581	1581	1581	1581	0
479	20240909	114000	75440584	1581	1581	1581	1581	0
480	20240909	113900	75440584	1581	1581	1581	1581	0
481	20240909	113800	75440584	1581	1581	1581	1581	0
482	20240909	113700	75440584	1581	1579	1581	1579	80
483	20240909	113600	75314204	1568	1569	1569	1568	302
484	20240909	113500	74840560	1580	1580	1580	1580	0
485	20240909	113400	74840560	1580	1580	1580	1580	0
486	20240909	113300	74840560	1580	1580	1580	1580	0
487	20240909	113200	74840560	1580	1580	1580	1580	0
488	20240909	113100	74840560	1580	1580	1580	1580	0
489	20240909	113000	74840560	1580	1580	1580	1580	0
490	20240909	112900	74840560	1580	1580	1580	1580	0
491	20240909	112800	74840560	1580	1580	1580	1580	0
492	20240909	112700	74840560	1580	1579	1580	1579	40
493	20240909	112600	74777390	1569	1569	1569	1569	30
494	20240909	112500	74730320	1580	1580	1580	1580	3
495	20240909	112400	74725580	1580	1580	1580	1580	0
496	20240909	112300	74725580	1580	1580	1580	1580	1
497	20240909	112200	74724000	1578	1578	1578	1578	633
498	20240909	112100	73725126	1578	1578	1578	1578	0
499	20240909	112000	73725126	1578	1578	1578	1578	1
500	20240909	111900	73723548	1566	1566	1566	1566	0
501	20240909	111800	73723548	1566	1566	1566	1566	0
502	20240909	111700	73723548	1566	1566	1566	1566	10
503	20240909	111600	73707888	1578	1578	1578	1578	0
504	20240909	111500	73707888	1578	1578	1578	1578	100
505	20240909	111400	73550088	1581	1581	1581	1581	0
506	20240909	111300	73550088	1581	1581	1581	1581	0
507	20240909	111200	73550088	1581	1581	1581	1581	0
508	20240909	111100	73550088	1581	1581	1581	1581	0
509	20240909	111000	73550088	1581	1581	1581	1581	0
510	20240909	110900	73550088	1581	1581	1581	1581	0
511	20240909	110800	73550088	1581	1581	1581	1581	0
512	20240909	110700	73550088	1581	1581	1581	1581	0
513	20240909	110600	73550088	1581	1581	1581	1581	0
514	20240909	110500	73550088	1581	1581	1581	1581	0
515	20240909	110400	73550088	1581	1581	1581	1581	0
516	20240909	110300	73550088	1581	1581	1581	1581	0
517	20240909	110200	73550088	1581	1581	1581	1581	0
518	20240909	110100	73550088	1581	1581	1581	1581	0
519	20240909	110000	73550088	1581	1561	1581	1561	138
520	20240909	105900	73332708	1583	1583	1583	1583	0
521	20240909	105800	73332708	1583	1583	1583	1583	0
522	20240909	105700	73332708	1583	1583	1583	1583	0
523	20240909	105600	73332708	1583	1583	1583	1583	0
524	20240909	105500	73332708	1583	1580	1583	1580	100
525	20240909	105400	73174615	1580	1575	1580	1575	5010
526	20240909	105300	65272355	1575	1569	1575	1569	240
527	20240909	105200	64894625	1569	1556	1569	1556	1840
528	20240909	105100	62027546	1557	1551	1557	1551	310
529	20240909	105000	61546152	1552	1552	1552	1552	0
530	20240909	104900	61546152	1552	1552	1552	1552	0
531	20240909	104800	61546152	1552	1552	1552	1552	0
532	20240909	104700	61546152	1552	1552	1552	1552	0
533	20240909	104600	61546152	1552	1545	1552	1545	2
534	20240909	104500	61543055	1545	1545	1545	1545	0
535	20240909	104400	61543055	1545	1545	1545	1545	0
536	20240909	104300	61543055	1545	1545	1545	1545	0
537	20240909	104200	61543055	1545	1545	1545	1545	0
538	20240909	104100	61543055	1545	1550	1550	1545	3083
539	20240909	104000	56778827	1550	1550	1550	1550	490
540	20240909	103900	56019327	1557	1557	1557	1557	0
541	20240909	103800	56019327	1557	1557	1557	1557	1
542	20240909	103700	56017770	1550	1550	1550	1550	1
543	20240909	103600	56016220	1557	1546	1557	1546	5
544	20240909	103500	56008479	1557	1557	1557	1557	0
545	20240909	103400	56008479	1557	1557	1557	1557	0
546	20240909	103300	56008479	1557	1557	1557	1557	0
547	20240909	103200	56008479	1557	1557	1557	1557	0
548	20240909	103100	56008479	1557	1557	1557	1557	0
549	20240909	103000	56008479	1557	1557	1557	1557	0
550	20240909	102900	56008479	1557	1557	1557	1557	0
551	20240909	102800	56008479	1557	1545	1557	1545	10
552	20240909	102700	55993017	1545	1545	1545	1545	217
553	20240909	102600	55657752	1545	1545	1545	1545	0
554	20240909	102500	55657752	1545	1547	1547	1545	400
555	20240909	102400	55039601	1557	1557	1557	1557	0
556	20240909	102300	55039601	1557	1557	1557	1557	0
557	20240909	102200	55039601	1557	1557	1557	1557	0
558	20240909	102100	55039601	1557	1557	1557	1557	0
559	20240909	102000	55039601	1557	1557	1557	1557	0
560	20240909	101900	55039601	1557	1557	1557	1557	1
561	20240909	101800	55038044	1545	1558	1558	1545	17
562	20240909	101700	55011693	1558	1558	1558	1558	1
563	20240909	101600	55010135	1545	1545	1545	1545	5
564	20240909	101500	55002410	1558	1558	1558	1558	2
565	20240909	101400	54999294	1558	1558	1558	1558	0
566	20240909	101300	54999294	1558	1555	1558	1550	550
567	20240909	101200	54143413	1555	1555	1555	1555	207
568	20240909	101100	53821528	1555	1555	1555	1555	0
569	20240909	101000	53821528	1555	1550	1555	1550	400
570	20240909	100900	53199951	1550	1550	1550	1550	0
571	20240909	100800	53199951	1550	1550	1550	1550	0
572	20240909	100700	53199951	1550	1550	1550	1550	0
573	20240909	100600	53199951	1550	1550	1550	1550	1
574	20240909	100500	53198401	1539	1539	1539	1539	0
575	20240909	100400	53198401	1539	1539	1539	1539	0
576	20240909	100300	53198401	1539	1539	1539	1539	0
577	20240909	100200	53198401	1539	1539	1539	1539	0
578	20240909	100100	53198401	1539	1539	1539	1539	0
579	20240909	100000	53198401	1539	1539	1539	1539	145
580	20240909	095900	52975246	1539	1539	1539	1539	708
581	20240909	095800	51885634	1539	1541	1541	1539	7202
582	20240909	095700	40799250	1541	1545	1545	1541	300
583	20240909	095600	40336705	1546	1546	1546	1546	11
584	20240909	095500	40319699	1546	1546	1546	1546	8
585	20240909	095400	40307331	1546	1546	1546	1546	33
586	20240909	095300	40256313	1546	1546	1546	1546	0
587	20240909	095200	40256313	1546	1546	1546	1546	199
588	20240909	095100	39948659	1546	1546	1546	1546	0
589	20240909	095000	39948659	1546	1546	1546	1546	100
590	20240909	094900	39794059	1558	1558	1558	1558	0
591	20240909	094800	39794059	1558	1558	1558	1558	0
592	20240909	094700	39794059	1558	1558	1558	1558	3
593	20240909	094600	39789385	1558	1558	1558	1558	1
594	20240909	094500	39787827	1549	1549	1549	1549	0
595	20240909	094400	39787827	1549	1550	1550	1549	1000
596	20240909	094300	38238806	1569	1569	1569	1569	5
597	20240909	094200	38230961	1569	1569	1569	1569	0
598	20240909	094100	38230961	1569	1569	1569	1569	33
599	20240909	094000	38179184	1551	1551	1551	1551	1
600	20240909	093900	38177633	1569	1569	1569	1569	0
601	20240909	093800	38177633	1569	1569	1569	1569	0
602	20240909	093700	38177633	1569	1569	1569	1569	1
603	20240909	093600	38176064	1549	1569	1570	1549	1002
604	20240909	093500	36621933	1570	1570	1570	1570	0
605	20240909	093400	36621933	1570	1570	1570	1570	0
606	20240909	093300	36621933	1570	1570	1570	1570	0
607	20240909	093200	36621933	1570	1570	1570	1570	1
608	20240909	093100	36620363	1570	1570	1570	1570	1
609	20240909	093000	36618793	1575	1575	1575	1575	0
610	20240909	092900	36618793	1575	1575	1575	1575	0
611	20240909	092800	36618793	1575	1575	1575	1575	0
612	20240909	092700	36618793	1575	1575	1575	1575	0
613	20240909	092600	36618793	1575	1565	1575	1565	61
614	20240909	092500	36523308	1565	1565	1565	1565	0
615	20240909	092400	36523308	1565	1565	1565	1565	0
616	20240909	092300	36523308	1565	1565	1565	1565	83
617	20240909	092200	36393413	1565	1560	1565	1560	1269
618	20240909	092100	34410783	1560	1554	1560	1554	3597
619	20240909	092000	28818032	1552	1552	1552	1551	892
620	20240909	091900	27433943	1552	1552	1552	1552	0
621	20240909	091800	27433943	1552	1551	1552	1551	40
622	20240909	091700	27371900	1551	1551	1552	1551	1291
623	20240909	091600	25369558	1551	1551	1551	1551	0
624	20240909	091500	25369558	1551	1551	1551	1551	20
625	20240909	091400	25338538	1551	1548	1551	1548	3348
626	20240909	091300	20152974	1540	1547	1547	1540	1188
627	20240909	091200	18322075	1549	1549	1549	1549	0
628	20240909	091100	18322075	1549	1543	1549	1543	2
629	20240909	091000	18318983	1542	1542	1542	1542	100
630	20240909	090900	18164783	1552	1552	1552	1552	0
631	20240909	090800	18164783	1552	1552	1552	1552	0
632	20240909	090700	18164783	1552	1542	1552	1542	452
633	20240909	090600	17467709	1542	1542	1542	1542	0
634	20240909	090500	17467709	1542	1543	1543	1542	21
635	20240909	090400	17435307	1543	1553	1553	1543	463
636	20240909	090300	16720518	1554	1562	1562	1554	2242
637	20240909	090200	13218589	1563	1563	1563	1563	0
638	20240909	090100	13218589	1563	1577	1577	1563	92
639	20240909	090000	13073707	1578	1545	1579	1545	8459