KissMeData/286750/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205500	153286475	1824	1824	1824	1824	764
3	20240910	205400	153286475	1824	1824	1824	1824	0
4	20240910	205300	153286475	1824	1824	1824	1824	0
5	20240910	205200	153286475	1824	1824	1824	1824	0
6	20240910	205100	153286475	1824	1824	1824	1824	0
7	20240910	205000	153286475	1824	1824	1824	1824	0
8	20240910	204900	153286475	1824	1824	1824	1824	0
9	20240910	204800	153286475	1824	1824	1824	1824	0
10	20240910	204700	153286475	1824	1824	1824	1824	0
11	20240910	204600	153286475	1824	1824	1824	1824	0
12	20240910	204500	153286475	1824	1824	1824	1824	0
13	20240910	204400	153286475	1824	1824	1824	1824	0
14	20240910	204300	153286475	1824	1824	1824	1824	0
15	20240910	204200	153286475	1824	1824	1824	1824	0
16	20240910	204100	153286475	1824	1824	1824	1824	0
17	20240910	204000	153286475	1824	1824	1824	1824	0
18	20240910	203900	153286475	1824	1824	1824	1824	0
19	20240910	203800	153286475	1824	1824	1824	1824	0
20	20240910	203700	153286475	1824	1824	1824	1824	0
21	20240910	203600	153286475	1824	1824	1824	1824	0
22	20240910	203500	153286475	1824	1824	1824	1824	0
23	20240910	203400	153286475	1824	1824	1824	1824	0
24	20240910	203300	153286475	1824	1824	1824	1824	0
25	20240910	203200	153286475	1824	1824	1824	1824	0
26	20240910	203100	153286475	1824	1824	1824	1824	0
27	20240910	203000	153286475	1824	1824	1824	1824	0
28	20240910	202900	153286475	1824	1824	1824	1824	0
29	20240910	202800	153286475	1824	1824	1824	1824	0
30	20240910	202700	153286475	1824	1824	1824	1824	0
31	20240910	202600	153286475	1824	1824	1824	1824	0
32	20240910	202500	153286475	1824	1824	1824	1824	764
33	20240910	202400	153286475	1824	1824	1824	1824	0
34	20240910	202300	153286475	1824	1824	1824	1824	0
35	20240910	202200	153286475	1824	1824	1824	1824	0
36	20240910	202100	153286475	1824	1824	1824	1824	0
37	20240910	202000	153286475	1824	1824	1824	1824	0
38	20240910	201900	153286475	1824	1824	1824	1824	0
39	20240910	201800	153286475	1824	1824	1824	1824	0
40	20240910	201700	153286475	1824	1824	1824	1824	0
41	20240910	201600	153286475	1824	1824	1824	1824	0
42	20240910	201500	153286475	1824	1824	1824	1824	0
43	20240910	201400	153286475	1824	1824	1824	1824	0
44	20240910	201300	153286475	1824	1824	1824	1824	0
45	20240910	201200	153286475	1824	1824	1824	1824	0
46	20240910	201100	153286475	1824	1824	1824	1824	0
47	20240910	201000	153286475	1824	1824	1824	1824	0
48	20240910	200900	153286475	1824	1824	1824	1824	0
49	20240910	200800	153286475	1824	1824	1824	1824	0
50	20240910	200700	153286475	1824	1824	1824	1824	0
51	20240910	200600	153286475	1824	1824	1824	1824	0
52	20240910	200500	153286475	1824	1824	1824	1824	0
53	20240910	200400	153286475	1824	1824	1824	1824	0
54	20240910	200300	153286475	1824	1824	1824	1824	0
55	20240910	200200	153286475	1824	1824	1824	1824	0
56	20240910	200100	153286475	1824	1824	1824	1824	0
57	20240910	200000	153286475	1824	1824	1824	1824	0
58	20240910	195900	153286475	1824	1824	1824	1824	0
59	20240910	195800	153286475	1824	1824	1824	1824	0
60	20240910	195700	153286475	1824	1824	1824	1824	0
61	20240910	195600	153286475	1824	1824	1824	1824	0
62	20240910	195500	153286475	1824	1824	1824	1824	764
63	20240910	195400	153286475	1824	1824	1824	1824	0
64	20240910	195300	153286475	1824	1824	1824	1824	0
65	20240910	195200	153286475	1824	1824	1824	1824	0
66	20240910	195100	153286475	1824	1824	1824	1824	0
67	20240910	195000	153286475	1824	1824	1824	1824	0
68	20240910	194900	153286475	1824	1824	1824	1824	0
69	20240910	194800	153286475	1824	1824	1824	1824	0
70	20240910	194700	153286475	1824	1824	1824	1824	0
71	20240910	194600	153286475	1824	1824	1824	1824	0
72	20240910	194500	153286475	1824	1824	1824	1824	0
73	20240910	194400	153286475	1824	1824	1824	1824	0
74	20240910	194300	153286475	1824	1824	1824	1824	0
75	20240910	194200	153286475	1824	1824	1824	1824	0
76	20240910	194100	153286475	1824	1824	1824	1824	0
77	20240910	194000	153286475	1824	1824	1824	1824	0
78	20240910	193900	153286475	1824	1824	1824	1824	0
79	20240910	193800	153286475	1824	1824	1824	1824	0
80	20240910	193700	153286475	1824	1824	1824	1824	0
81	20240910	193600	153286475	1824	1824	1824	1824	0
82	20240910	193500	153286475	1824	1824	1824	1824	0
83	20240910	193400	153286475	1824	1824	1824	1824	0
84	20240910	193300	153286475	1824	1824	1824	1824	0
85	20240910	193200	153286475	1824	1824	1824	1824	0
86	20240910	193100	153286475	1824	1824	1824	1824	0
87	20240910	193000	153286475	1824	1824	1824	1824	0
88	20240910	192900	153286475	1824	1824	1824	1824	0
89	20240910	192800	153286475	1824	1824	1824	1824	0
90	20240910	192700	153286475	1824	1824	1824	1824	0
91	20240910	192600	153286475	1824	1824	1824	1824	0
92	20240910	192500	153286475	1824	1824	1824	1824	764
93	20240910	192400	153286475	1824	1824	1824	1824	0
94	20240910	192300	153286475	1824	1824	1824	1824	0
95	20240910	192200	153286475	1824	1824	1824	1824	0
96	20240910	192100	153286475	1824	1824	1824	1824	0
97	20240910	192000	153286475	1824	1824	1824	1824	0
98	20240910	191900	153286475	1824	1824	1824	1824	0
99	20240910	191800	153286475	1824	1824	1824	1824	0
100	20240910	191700	153286475	1824	1824	1824	1824	0
101	20240910	191600	153286475	1824	1824	1824	1824	0
102	20240910	191500	153286475	1824	1824	1824	1824	0
103	20240910	191400	153286475	1824	1824	1824	1824	0
104	20240910	191300	153286475	1824	1824	1824	1824	0
105	20240910	191200	153286475	1824	1824	1824	1824	0
106	20240910	191100	153286475	1824	1824	1824	1824	0
107	20240910	191000	153286475	1824	1824	1824	1824	0
108	20240910	190900	153286475	1824	1824	1824	1824	0
109	20240910	190800	153286475	1824	1824	1824	1824	0
110	20240910	190700	153286475	1824	1824	1824	1824	0
111	20240910	190600	153286475	1824	1824	1824	1824	0
112	20240910	190500	153286475	1824	1824	1824	1824	0
113	20240910	190400	153286475	1824	1824	1824	1824	0
114	20240910	190300	153286475	1824	1824	1824	1824	0
115	20240910	190200	153286475	1824	1824	1824	1824	0
116	20240910	190100	153286475	1824	1824	1824	1824	0
117	20240910	190000	153286475	1824	1824	1824	1824	0
118	20240910	185900	153286475	1824	1824	1824	1824	0
119	20240910	185800	153286475	1824	1824	1824	1824	0
120	20240910	185700	153286475	1824	1824	1824	1824	0
121	20240910	185600	153286475	1824	1824	1824	1824	0
122	20240910	185500	153286475	1824	1824	1824	1824	764
123	20240910	185400	153286475	1824	1824	1824	1824	0
124	20240910	185300	153286475	1824	1824	1824	1824	0
125	20240910	185200	153286475	1824	1824	1824	1824	0
126	20240910	185100	153286475	1824	1824	1824	1824	0
127	20240910	185000	153286475	1824	1824	1824	1824	0
128	20240910	184900	153286475	1824	1824	1824	1824	0
129	20240910	184800	153286475	1824	1824	1824	1824	0
130	20240910	184700	153286475	1824	1824	1824	1824	0
131	20240910	184600	153286475	1824	1824	1824	1824	0
132	20240910	184500	153286475	1824	1824	1824	1824	0
133	20240910	184400	153286475	1824	1824	1824	1824	0
134	20240910	184300	153286475	1824	1824	1824	1824	0
135	20240910	184200	153286475	1824	1824	1824	1824	0
136	20240910	184100	153286475	1824	1824	1824	1824	0
137	20240910	184000	153286475	1824	1824	1824	1824	0
138	20240910	183900	153286475	1824	1824	1824	1824	0
139	20240910	183800	153286475	1824	1824	1824	1824	0
140	20240910	183700	153286475	1824	1824	1824	1824	0
141	20240910	183600	153286475	1824	1824	1824	1824	0
142	20240910	183500	153286475	1824	1824	1824	1824	0
143	20240910	183400	153286475	1824	1824	1824	1824	0
144	20240910	183300	153286475	1824	1824	1824	1824	0
145	20240910	183200	153286475	1824	1824	1824	1824	0
146	20240910	183100	153286475	1824	1824	1824	1824	0
147	20240910	183000	153286475	1824	1824	1824	1824	0
148	20240910	182900	153286475	1824	1824	1824	1824	0
149	20240910	182800	153286475	1824	1824	1824	1824	0
150	20240910	182700	153286475	1824	1824	1824	1824	0
151	20240910	182600	153286475	1824	1824	1824	1824	0
152	20240910	182500	153286475	1824	1824	1824	1824	764
153	20240910	182400	153286475	1824	1824	1824	1824	0
154	20240910	182300	153286475	1824	1824	1824	1824	0
155	20240910	182200	153286475	1824	1824	1824	1824	0
156	20240910	182100	153286475	1824	1824	1824	1824	0
157	20240910	182000	153286475	1824	1824	1824	1824	0
158	20240910	181900	153286475	1824	1824	1824	1824	0
159	20240910	181800	153286475	1824	1824	1824	1824	0
160	20240910	181700	153286475	1824	1824	1824	1824	0
161	20240910	181600	153286475	1824	1824	1824	1824	0
162	20240910	181500	153286475	1824	1824	1824	1824	0
163	20240910	181400	153286475	1824	1824	1824	1824	0
164	20240910	181300	153286475	1824	1824	1824	1824	0
165	20240910	181200	153286475	1824	1824	1824	1824	0
166	20240910	181100	153286475	1824	1824	1824	1824	0
167	20240910	181000	153286475	1824	1824	1824	1824	0
168	20240910	180900	153286475	1824	1824	1824	1824	0
169	20240910	180800	153286475	1824	1824	1824	1824	0
170	20240910	180700	153286475	1824	1824	1824	1824	0
171	20240910	180600	153286475	1824	1824	1824	1824	0
172	20240910	180500	153286475	1824	1824	1824	1824	0
173	20240910	180400	153286475	1824	1824	1824	1824	0
174	20240910	180300	153286475	1824	1824	1824	1824	0
175	20240910	180200	153286475	1824	1824	1824	1824	0
176	20240910	180100	153286475	1824	1824	1824	1824	0
177	20240910	180000	153286475	1824	1824	1824	1824	0
178	20240910	175900	153286475	1824	1824	1824	1824	0
179	20240910	175800	153286475	1824	1824	1824	1824	0
180	20240910	175700	153286475	1824	1824	1824	1824	0
181	20240910	175600	153286475	1824	1824	1824	1824	0
182	20240910	175500	153286475	1824	1824	1824	1824	764
183	20240910	175400	153286475	1824	1824	1824	1824	0
184	20240910	175300	153286475	1824	1824	1824	1824	0
185	20240910	175200	153286475	1824	1824	1824	1824	0
186	20240910	175100	153286475	1824	1824	1824	1824	0
187	20240910	175000	153286475	1824	1824	1824	1824	0
188	20240910	174900	153286475	1824	1824	1824	1824	0
189	20240910	174800	153286475	1824	1824	1824	1824	0
190	20240910	174700	153286475	1824	1824	1824	1824	0
191	20240910	174600	153286475	1824	1824	1824	1824	0
192	20240910	174500	153286475	1824	1824	1824	1824	0
193	20240910	174400	153286475	1824	1824	1824	1824	0
194	20240910	174300	153286475	1824	1824	1824	1824	0
195	20240910	174200	153286475	1824	1824	1824	1824	0
196	20240910	174100	153286475	1824	1824	1824	1824	0
197	20240910	174000	153286475	1824	1824	1824	1824	0
198	20240910	173900	153286475	1824	1824	1824	1824	0
199	20240910	173800	153286475	1824	1824	1824	1824	0
200	20240910	173700	153286475	1824	1824	1824	1824	0
201	20240910	173600	153286475	1824	1824	1824	1824	0
202	20240910	173500	153286475	1824	1824	1824	1824	0
203	20240910	173400	153286475	1824	1824	1824	1824	0
204	20240910	173300	153286475	1824	1824	1824	1824	0
205	20240910	173200	153286475	1824	1824	1824	1824	0
206	20240910	173100	153286475	1824	1824	1824	1824	0
207	20240910	173000	153286475	1824	1824	1824	1824	0
208	20240910	172900	153286475	1824	1824	1824	1824	0
209	20240910	172800	153286475	1824	1824	1824	1824	0
210	20240910	172700	153286475	1824	1824	1824	1824	0
211	20240910	172600	153286475	1824	1824	1824	1824	0
212	20240910	172500	153286475	1824	1824	1824	1824	764
213	20240910	172400	153286475	1824	1824	1824	1824	0
214	20240910	172300	153286475	1824	1824	1824	1824	0
215	20240910	172200	153286475	1824	1824	1824	1824	0
216	20240910	172100	153286475	1824	1824	1824	1824	0
217	20240910	172000	153286475	1824	1824	1824	1824	0
218	20240910	171900	153286475	1824	1824	1824	1824	0
219	20240910	171800	153286475	1824	1824	1824	1824	0
220	20240910	171700	153286475	1824	1824	1824	1824	0
221	20240910	171600	153286475	1824	1824	1824	1824	0
222	20240910	171500	153286475	1824	1824	1824	1824	0
223	20240910	171400	153286475	1824	1824	1824	1824	0
224	20240910	171300	153286475	1824	1824	1824	1824	0
225	20240910	171200	153286475	1824	1824	1824	1824	0
226	20240910	171100	153286475	1824	1824	1824	1824	0
227	20240910	171000	153286475	1824	1824	1824	1824	0
228	20240910	170900	153286475	1824	1824	1824	1824	0
229	20240910	170800	153286475	1824	1824	1824	1824	0
230	20240910	170700	153286475	1824	1824	1824	1824	0
231	20240910	170600	153286475	1824	1824	1824	1824	0
232	20240910	170500	153286475	1824	1824	1824	1824	0
233	20240910	170400	153286475	1824	1824	1824	1824	0
234	20240910	170300	153286475	1824	1824	1824	1824	0
235	20240910	170200	153286475	1824	1824	1824	1824	0
236	20240910	170100	153286475	1824	1824	1824	1824	0
237	20240910	170000	153286475	1824	1824	1824	1824	0
238	20240910	165900	153286475	1824	1824	1824	1824	0
239	20240910	165800	153286475	1824	1824	1824	1824	0
240	20240910	165700	153286475	1824	1824	1824	1824	0
241	20240910	165600	153286475	1824	1824	1824	1824	0
242	20240910	165500	153286475	1824	1824	1824	1824	764
243	20240910	165400	153286475	1824	1824	1824	1824	0
244	20240910	165300	153286475	1824	1824	1824	1824	0
245	20240910	165200	153286475	1824	1824	1824	1824	0
246	20240910	165100	153286475	1824	1824	1824	1824	0
247	20240910	165000	153286475	1824	1824	1824	1824	0
248	20240910	164900	153286475	1824	1824	1824	1824	0
249	20240910	164800	153286475	1824	1824	1824	1824	0
250	20240910	164700	153286475	1824	1824	1824	1824	0
251	20240910	164600	153286475	1824	1824	1824	1824	0
252	20240910	164500	153286475	1824	1824	1824	1824	0
253	20240910	164400	153286475	1824	1824	1824	1824	0
254	20240910	164300	153286475	1824	1824	1824	1824	0
255	20240910	164200	153286475	1824	1824	1824	1824	0
256	20240910	164100	153286475	1824	1824	1824	1824	0
257	20240910	164000	153286475	1824	1824	1824	1824	0
258	20240910	163900	153286475	1824	1824	1824	1824	0
259	20240910	163800	153286475	1824	1824	1824	1824	0
260	20240910	163700	153286475	1824	1824	1824	1824	0
261	20240910	163600	153286475	1824	1824	1824	1824	0
262	20240910	163500	153286475	1824	1824	1824	1824	0
263	20240910	163400	153286475	1824	1824	1824	1824	0
264	20240910	163300	153286475	1824	1824	1824	1824	0
265	20240910	163200	153286475	1824	1824	1824	1824	0
266	20240910	163100	153286475	1824	1824	1824	1824	0
267	20240910	163000	153286475	1824	1824	1824	1824	0
268	20240910	162900	153286475	1824	1824	1824	1824	0
269	20240910	162800	153286475	1824	1824	1824	1824	0
270	20240910	162700	153286475	1824	1824	1824	1824	0
271	20240910	162600	153286475	1824	1824	1824	1824	0
272	20240910	162500	153286475	1824	1824	1824	1824	764
273	20240910	162400	153286475	1824	1824	1824	1824	0
274	20240910	162300	153286475	1824	1824	1824	1824	0
275	20240910	162200	153286475	1824	1824	1824	1824	0
276	20240910	162100	153286475	1824	1824	1824	1824	0
277	20240910	162000	153286475	1824	1824	1824	1824	0
278	20240910	161900	153286475	1824	1824	1824	1824	0
279	20240910	161800	153286475	1824	1824	1824	1824	0
280	20240910	161700	153286475	1824	1824	1824	1824	0
281	20240910	161600	153286475	1824	1824	1824	1824	0
282	20240910	161500	153286475	1824	1824	1824	1824	0
283	20240910	161400	153286475	1824	1824	1824	1824	0
284	20240910	161300	153286475	1824	1824	1824	1824	0
285	20240910	161200	153286475	1824	1824	1824	1824	0
286	20240910	161100	153286475	1824	1824	1824	1824	0
287	20240910	161000	153286475	1824	1824	1824	1824	0
288	20240910	160900	153286475	1824	1824	1824	1824	0
289	20240910	160800	153286475	1824	1824	1824	1824	0
290	20240910	160700	153286475	1824	1824	1824	1824	0
291	20240910	160600	153286475	1824	1824	1824	1824	0
292	20240910	160500	153286475	1824	1824	1824	1824	0
293	20240910	160400	153286475	1824	1824	1824	1824	0
294	20240910	160300	153286475	1824	1824	1824	1824	0
295	20240910	160200	153286475	1824	1824	1824	1824	0
296	20240910	160100	153286475	1824	1824	1824	1824	0
297	20240910	160000	153286475	1824	1824	1824	1824	0
298	20240910	155900	153286475	1824	1824	1824	1824	0
299	20240910	155800	153286475	1824	1824	1824	1824	0
300	20240910	155700	153286475	1824	1824	1824	1824	0
301	20240910	155600	153286475	1824	1824	1824	1824	0
302	20240910	155500	153286475	1824	1824	1824	1824	764
303	20240910	155400	153286475	1824	1824	1824	1824	0
304	20240910	155300	153286475	1824	1824	1824	1824	0
305	20240910	155200	153286475	1824	1824	1824	1824	0
306	20240910	155100	153286475	1824	1824	1824	1824	0
307	20240910	155000	153286475	1824	1824	1824	1824	0
308	20240910	154900	153286475	1824	1824	1824	1824	0
309	20240910	154800	153286475	1824	1824	1824	1824	0
310	20240910	154700	153286475	1824	1824	1824	1824	0
311	20240910	154600	153286475	1824	1824	1824	1824	0
312	20240910	154500	153286475	1824	1824	1824	1824	0
313	20240910	154400	153286475	1824	1824	1824	1824	0
314	20240910	154300	153286475	1824	1824	1824	1824	0
315	20240910	154200	153286475	1824	1824	1824	1824	0
316	20240910	154100	153286475	1824	1824	1824	1824	0
317	20240910	154000	153286475	1824	1824	1824	1824	0
318	20240910	153900	153286475	1824	1824	1824	1824	0
319	20240910	153800	153286475	1824	1824	1824	1824	0
320	20240910	153700	153286475	1824	1824	1824	1824	0
321	20240910	153600	153286475	1824	1824	1824	1824	0
322	20240910	153500	153286475	1824	1824	1824	1824	0
323	20240910	153400	153286475	1824	1824	1824	1824	0
324	20240910	153300	153286475	1824	1824	1824	1824	0
325	20240910	153200	153286475	1824	1824	1824	1824	0
326	20240910	153100	153286475	1824	1824	1824	1824	0
327	20240910	153000	153286475	1824	1824	1824	1824	764
328	20240910	152900	151892939	1824	1824	1824	1824	0
329	20240910	152800	151892939	1824	1824	1824	1824	0
330	20240910	152700	151892939	1824	1824	1824	1824	0
331	20240910	152600	151892939	1824	1824	1824	1824	0
332	20240910	152500	151892939	1824	1824	1824	1824	0
333	20240910	152400	151892939	1824	1824	1824	1824	0
334	20240910	152300	151892939	1824	1824	1824	1824	0
335	20240910	152200	151892939	1824	1824	1824	1824	0
336	20240910	152100	151892939	1824	1824	1824	1824	0
337	20240910	152000	151892939	1824	1824	1824	1824	0
338	20240910	151900	151892939	1824	1824	1824	1824	3
339	20240910	151800	151887467	1824	1824	1824	1824	0
340	20240910	151700	151887467	1824	1824	1824	1824	0
341	20240910	151600	151887467	1824	1824	1824	1824	0
342	20240910	151500	151887467	1824	1824	1824	1824	0
343	20240910	151400	151887467	1824	1824	1824	1824	0
344	20240910	151300	151887467	1824	1824	1824	1824	0
345	20240910	151200	151887467	1824	1824	1824	1824	0
346	20240910	151100	151887467	1824	1824	1824	1824	0
347	20240910	151000	151887467	1824	1824	1824	1824	1
348	20240910	150900	151885643	1802	1802	1802	1802	0
349	20240910	150800	151885643	1802	1804	1804	1802	1028
350	20240910	150700	150031417	1804	1811	1811	1804	3000
351	20240910	150600	144609475	1820	1819	1820	1819	1000
352	20240910	150500	142789476	1822	1822	1822	1822	0
353	20240910	150400	142789476	1822	1822	1822	1822	0
354	20240910	150300	142789476	1822	1822	1822	1822	0
355	20240910	150200	142789476	1822	1822	1822	1822	0
356	20240910	150100	142789476	1822	1822	1822	1822	0
357	20240910	150000	142789476	1822	1822	1822	1822	0
358	20240910	145900	142789476	1822	1822	1822	1822	0
359	20240910	145800	142789476	1822	1822	1822	1822	0
360	20240910	145700	142789476	1822	1822	1822	1822	0
361	20240910	145600	142789476	1822	1822	1822	1822	0
362	20240910	145500	142789476	1822	1822	1822	1822	0
363	20240910	145400	142789476	1822	1822	1822	1822	0
364	20240910	145300	142789476	1822	1822	1822	1822	1
365	20240910	145200	142787654	1809	1809	1809	1809	0
366	20240910	145100	142787654	1809	1809	1809	1809	0
367	20240910	145000	142787654	1809	1809	1809	1809	0
368	20240910	144900	142787654	1809	1809	1809	1809	0
369	20240910	144800	142787654	1809	1809	1809	1809	0
370	20240910	144700	142787654	1809	1809	1809	1809	778
371	20240910	144600	141380252	1809	1809	1809	1809	0
372	20240910	144500	141380252	1809	1809	1809	1809	0
373	20240910	144400	141380252	1809	1809	1809	1809	0
374	20240910	144300	141380252	1809	1809	1809	1809	0
375	20240910	144200	141380252	1809	1809	1809	1809	0
376	20240910	144100	141380252	1809	1809	1809	1809	0
377	20240910	144000	141380252	1809	1809	1809	1809	0
378	20240910	143900	141380252	1809	1809	1809	1809	0
379	20240910	143800	141380252	1809	1809	1809	1809	0
380	20240910	143700	141380252	1809	1809	1809	1809	0
381	20240910	143600	141380252	1809	1809	1809	1809	0
382	20240910	143500	141380252	1809	1809	1809	1809	0
383	20240910	143400	141380252	1809	1809	1809	1809	0
384	20240910	143300	141380252	1809	1811	1811	1809	550
385	20240910	143200	140385272	1825	1825	1825	1825	0
386	20240910	143100	140385272	1825	1825	1825	1825	0
387	20240910	143000	140385272	1825	1825	1825	1825	0
388	20240910	142900	140385272	1825	1825	1825	1825	0
389	20240910	142800	140385272	1825	1825	1825	1825	0
390	20240910	142700	140385272	1825	1825	1825	1825	5
391	20240910	142600	140376147	1826	1826	1826	1826	0
392	20240910	142500	140376147	1826	1826	1826	1826	0
393	20240910	142400	140376147	1826	1825	1826	1825	574
394	20240910	142300	139328083	1826	1826	1826	1826	0
395	20240910	142200	139328083	1826	1820	1826	1820	1521
396	20240910	142100	136552627	1809	1809	1809	1809	0
397	20240910	142000	136552627	1809	1809	1809	1809	0
398	20240910	141900	136552627	1809	1809	1809	1809	0
399	20240910	141800	136552627	1809	1809	1809	1809	424
400	20240910	141700	135785611	1801	1801	1801	1801	5
401	20240910	141600	135776606	1809	1804	1809	1804	11000
402	20240910	141500	115884496	1802	1802	1802	1802	0
403	20240910	141400	115884496	1802	1804	1804	1802	2335
404	20240910	141300	111676054	1804	1804	1804	1804	0
405	20240910	141200	111676054	1804	1804	1804	1804	0
406	20240910	141100	111676054	1804	1804	1804	1804	0
407	20240910	141000	111676054	1804	1806	1806	1804	538
408	20240910	140900	110705482	1805	1805	1805	1805	725
409	20240910	140800	109396857	1806	1806	1806	1806	625
410	20240910	140700	108268107	1806	1806	1806	1806	0
411	20240910	140600	108268107	1806	1806	1806	1806	0
412	20240910	140500	108268107	1806	1806	1806	1806	0
413	20240910	140400	108268107	1806	1806	1806	1806	0
414	20240910	140300	108268107	1806	1806	1806	1806	0
415	20240910	140200	108268107	1806	1806	1806	1806	0
416	20240910	140100	108268107	1806	1806	1806	1806	0
417	20240910	140000	108268107	1806	1806	1806	1806	0
418	20240910	135900	108268107	1806	1807	1807	1806	245
419	20240910	135800	107825627	1809	1809	1809	1809	0
420	20240910	135700	107825627	1809	1809	1809	1809	0
421	20240910	135600	107825627	1809	1809	1809	1809	0
422	20240910	135500	107825627	1809	1809	1809	1809	0
423	20240910	135400	107825627	1809	1809	1809	1809	0
424	20240910	135300	107825627	1809	1809	1809	1809	20
425	20240910	135200	107789447	1809	1809	1809	1809	0
426	20240910	135100	107789447	1809	1809	1809	1809	0
427	20240910	135000	107789447	1809	1809	1809	1809	0
428	20240910	134900	107789447	1809	1809	1809	1809	100
429	20240910	134800	107608547	1809	1809	1809	1809	0
430	20240910	134700	107608547	1809	1809	1809	1809	0
431	20240910	134600	107608547	1809	1809	1809	1809	0
432	20240910	134500	107608547	1809	1809	1809	1809	0
433	20240910	134400	107608547	1809	1809	1809	1809	10
434	20240910	134300	107590457	1807	1807	1807	1807	0
435	20240910	134200	107590457	1807	1807	1807	1807	0
436	20240910	134100	107590457	1807	1807	1807	1807	0
437	20240910	134000	107590457	1807	1807	1807	1807	0
438	20240910	133900	107590457	1807	1807	1807	1807	0
439	20240910	133800	107590457	1807	1807	1807	1807	0
440	20240910	133700	107590457	1807	1809	1809	1807	1542
441	20240910	133600	104801857	1809	1809	1809	1809	0
442	20240910	133500	104801857	1809	1810	1810	1809	3634
443	20240910	133400	98225907	1810	1810	1810	1810	10
444	20240910	133300	98207807	1810	1810	1810	1810	0
445	20240910	133200	98207807	1810	1810	1810	1810	0
446	20240910	133100	98207807	1810	1810	1810	1810	0
447	20240910	133000	98207807	1810	1810	1810	1810	0
448	20240910	132900	98207807	1810	1810	1810	1810	0
449	20240910	132800	98207807	1810	1810	1810	1810	2
450	20240910	132700	98204187	1810	1811	1811	1810	2
451	20240910	132600	98200566	1808	1808	1808	1808	0
452	20240910	132500	98200566	1808	1808	1808	1808	0
453	20240910	132400	98200566	1808	1808	1808	1808	0
454	20240910	132300	98200566	1808	1808	1808	1808	0
455	20240910	132200	98200566	1808	1808	1808	1808	140
456	20240910	132100	97947446	1809	1809	1809	1809	1
457	20240910	132000	97945637	1819	1819	1819	1819	0
458	20240910	131900	97945637	1819	1819	1819	1819	0
459	20240910	131800	97945637	1819	1819	1819	1819	0
460	20240910	131700	97945637	1819	1819	1819	1819	0
461	20240910	131600	97945637	1819	1819	1819	1819	0
462	20240910	131500	97945637	1819	1819	1819	1819	0
463	20240910	131400	97945637	1819	1819	1819	1819	1
464	20240910	131300	97943818	1808	1808	1808	1808	0
465	20240910	131200	97943818	1808	1808	1808	1808	0
466	20240910	131100	97943818	1808	1808	1808	1808	0
467	20240910	131000	97943818	1808	1815	1815	1808	1000
468	20240910	130900	96133360	1820	1820	1820	1820	0
469	20240910	130800	96133360	1820	1820	1820	1820	0
470	20240910	130700	96133360	1820	1820	1820	1820	0
471	20240910	130600	96133360	1820	1820	1820	1820	0
472	20240910	130500	96133360	1820	1820	1820	1820	0
473	20240910	130400	96133360	1820	1820	1820	1820	0
474	20240910	130300	96133360	1820	1820	1820	1820	0
475	20240910	130200	96133360	1820	1820	1820	1820	0
476	20240910	130100	96133360	1820	1820	1820	1820	0
477	20240910	130000	96133360	1820	1820	1820	1820	22
478	20240910	125900	96093320	1820	1820	1820	1820	0
479	20240910	125800	96093320	1820	1820	1820	1820	0
480	20240910	125700	96093320	1820	1820	1820	1820	0
481	20240910	125600	96093320	1820	1820	1820	1820	0
482	20240910	125500	96093320	1820	1820	1820	1820	0
483	20240910	125400	96093320	1820	1820	1820	1820	0
484	20240910	125300	96093320	1820	1820	1820	1820	0
485	20240910	125200	96093320	1820	1820	1820	1820	0
486	20240910	125100	96093320	1820	1820	1820	1820	0
487	20240910	125000	96093320	1820	1820	1820	1820	0
488	20240910	124900	96093320	1820	1820	1820	1820	0
489	20240910	124800	96093320	1820	1820	1820	1820	0
490	20240910	124700	96093320	1820	1820	1820	1820	0
491	20240910	124600	96093320	1820	1820	1820	1820	0
492	20240910	124500	96093320	1820	1820	1820	1820	0
493	20240910	124400	96093320	1820	1820	1820	1820	0
494	20240910	124300	96093320	1820	1820	1820	1820	0
495	20240910	124200	96093320	1820	1820	1820	1820	0
496	20240910	124100	96093320	1820	1820	1820	1820	0
497	20240910	124000	96093320	1820	1820	1820	1820	0
498	20240910	123900	96093320	1820	1820	1820	1820	0
499	20240910	123800	96093320	1820	1820	1820	1820	0
500	20240910	123700	96093320	1820	1820	1820	1820	0
501	20240910	123600	96093320	1820	1820	1820	1820	0
502	20240910	123500	96093320	1820	1820	1820	1820	0
503	20240910	123400	96093320	1820	1820	1820	1820	0
504	20240910	123300	96093320	1820	1820	1820	1820	0
505	20240910	123200	96093320	1820	1820	1820	1820	0
506	20240910	123100	96093320	1820	1820	1820	1820	0
507	20240910	123000	96093320	1820	1820	1820	1820	0
508	20240910	122900	96093320	1820	1820	1820	1820	0
509	20240910	122800	96093320	1820	1820	1820	1820	0
510	20240910	122700	96093320	1820	1820	1820	1820	0
511	20240910	122600	96093320	1820	1820	1820	1820	0
512	20240910	122500	96093320	1820	1820	1820	1820	50
513	20240910	122400	96002320	1820	1820	1820	1820	0
514	20240910	122300	96002320	1820	1820	1820	1820	0
515	20240910	122200	96002320	1820	1820	1820	1820	0
516	20240910	122100	96002320	1820	1820	1820	1820	0
517	20240910	122000	96002320	1820	1820	1820	1820	0
518	20240910	121900	96002320	1820	1820	1820	1820	0
519	20240910	121800	96002320	1820	1820	1820	1820	0
520	20240910	121700	96002320	1820	1820	1820	1820	0
521	20240910	121600	96002320	1820	1820	1820	1820	0
522	20240910	121500	96002320	1820	1820	1820	1820	0
523	20240910	121400	96002320	1820	1820	1820	1820	0
524	20240910	121300	96002320	1820	1820	1820	1820	0
525	20240910	121200	96002320	1820	1820	1820	1820	0
526	20240910	121100	96002320	1820	1820	1820	1820	0
527	20240910	121000	96002320	1820	1820	1820	1820	0
528	20240910	120900	96002320	1820	1820	1820	1820	0
529	20240910	120800	96002320	1820	1820	1820	1820	0
530	20240910	120700	96002320	1820	1820	1820	1820	0
531	20240910	120600	96002320	1820	1820	1820	1820	0
532	20240910	120500	96002320	1820	1820	1820	1820	0
533	20240910	120400	96002320	1820	1820	1820	1820	0
534	20240910	120300	96002320	1820	1820	1820	1820	0
535	20240910	120200	96002320	1820	1820	1820	1820	0
536	20240910	120100	96002320	1820	1820	1820	1820	0
537	20240910	120000	96002320	1820	1820	1820	1820	5
538	20240910	115900	95993220	1820	1820	1820	1820	0
539	20240910	115800	95993220	1820	1820	1820	1820	0
540	20240910	115700	95993220	1820	1820	1820	1820	0
541	20240910	115600	95993220	1820	1820	1820	1820	0
542	20240910	115500	95993220	1820	1820	1820	1820	0
543	20240910	115400	95993220	1820	1820	1820	1820	0
544	20240910	115300	95993220	1820	1820	1820	1820	0
545	20240910	115200	95993220	1820	1820	1820	1820	0
546	20240910	115100	95993220	1820	1820	1820	1820	0
547	20240910	115000	95993220	1820	1820	1820	1820	0
548	20240910	114900	95993220	1820	1820	1820	1820	0
549	20240910	114800	95993220	1820	1820	1820	1820	0
550	20240910	114700	95993220	1820	1820	1820	1820	0
551	20240910	114600	95993220	1820	1820	1820	1820	0
552	20240910	114500	95993220	1820	1820	1820	1820	0
553	20240910	114400	95993220	1820	1820	1820	1820	0
554	20240910	114300	95993220	1820	1820	1820	1820	0
555	20240910	114200	95993220	1820	1820	1820	1820	0
556	20240910	114100	95993220	1820	1820	1820	1820	0
557	20240910	114000	95993220	1820	1820	1820	1820	0
558	20240910	113900	95993220	1820	1820	1820	1820	0
559	20240910	113800	95993220	1820	1820	1820	1820	0
560	20240910	113700	95993220	1820	1820	1820	1820	0
561	20240910	113600	95993220	1820	1820	1820	1820	0
562	20240910	113500	95993220	1820	1820	1820	1820	0
563	20240910	113400	95993220	1820	1820	1820	1820	0
564	20240910	113300	95993220	1820	1820	1820	1820	0
565	20240910	113200	95993220	1820	1820	1820	1820	0
566	20240910	113100	95993220	1820	1820	1820	1820	0
567	20240910	113000	95993220	1820	1820	1820	1820	0
568	20240910	112900	95993220	1820	1820	1820	1820	0
569	20240910	112800	95993220	1820	1820	1820	1820	0
570	20240910	112700	95993220	1820	1820	1820	1820	0
571	20240910	112600	95993220	1820	1820	1820	1820	0
572	20240910	112500	95993220	1820	1820	1820	1820	0
573	20240910	112400	95993220	1820	1820	1820	1820	0
574	20240910	112300	95993220	1820	1820	1820	1820	0
575	20240910	112200	95993220	1820	1820	1820	1820	0
576	20240910	112100	95993220	1820	1820	1820	1820	0
577	20240910	112000	95993220	1820	1820	1820	1820	0
578	20240910	111900	95993220	1820	1820	1820	1820	0
579	20240910	111800	95993220	1820	1820	1820	1820	0
580	20240910	111700	95993220	1820	1820	1820	1820	0
581	20240910	111600	95993220	1820	1820	1820	1820	1
582	20240910	111500	95991400	1825	1825	1825	1825	0
583	20240910	111400	95991400	1825	1825	1825	1825	0
584	20240910	111300	95991400	1825	1825	1825	1825	0
585	20240910	111200	95991400	1825	1825	1825	1825	0
586	20240910	111100	95991400	1825	1825	1825	1825	0
587	20240910	111000	95991400	1825	1825	1825	1825	0
588	20240910	110900	95991400	1825	1825	1825	1825	0
589	20240910	110800	95991400	1825	1825	1825	1825	0
590	20240910	110700	95991400	1825	1825	1825	1825	0
591	20240910	110600	95991400	1825	1825	1825	1825	0
592	20240910	110500	95991400	1825	1825	1825	1825	0
593	20240910	110400	95991400	1825	1825	1825	1825	0
594	20240910	110300	95991400	1825	1825	1825	1825	0
595	20240910	110200	95991400	1825	1815	1825	1815	208
596	20240910	110100	95613780	1819	1819	1819	1819	0
597	20240910	110000	95613780	1819	1820	1820	1819	1066
598	20240910	105900	93673710	1825	1825	1825	1825	0
599	20240910	105800	93673710	1825	1825	1825	1825	2000
600	20240910	105700	90023710	1827	1827	1827	1827	0
601	20240910	105600	90023710	1827	1827	1827	1827	0
602	20240910	105500	90023710	1827	1827	1827	1827	0
603	20240910	105400	90023710	1827	1827	1827	1827	0
604	20240910	105300	90023710	1827	1827	1827	1827	0
605	20240910	105200	90023710	1827	1827	1827	1827	0
606	20240910	105100	90023710	1827	1827	1827	1827	0
607	20240910	105000	90023710	1827	1827	1827	1827	0
608	20240910	104900	90023710	1827	1827	1827	1827	1
609	20240910	104800	90021883	1829	1829	1829	1829	0
610	20240910	104700	90021883	1829	1829	1829	1829	0
611	20240910	104600	90021883	1829	1829	1829	1829	0
612	20240910	104500	90021883	1829	1829	1829	1829	0
613	20240910	104400	90021883	1829	1829	1829	1829	0
614	20240910	104300	90021883	1829	1829	1829	1829	0
615	20240910	104200	90021883	1829	1829	1829	1829	0
616	20240910	104100	90021883	1829	1829	1829	1829	0
617	20240910	104000	90021883	1829	1829	1829	1829	0
618	20240910	103900	90021883	1829	1829	1829	1829	0
619	20240910	103800	90021883	1829	1829	1829	1829	0
620	20240910	103700	90021883	1829	1829	1829	1829	0
621	20240910	103600	90021883	1829	1829	1829	1829	0
622	20240910	103500	90021883	1829	1829	1829	1829	0
623	20240910	103400	90021883	1829	1829	1829	1829	0
624	20240910	103300	90021883	1829	1829	1829	1829	0
625	20240910	103200	90021883	1829	1829	1829	1829	0
626	20240910	103100	90021883	1829	1829	1829	1829	0
627	20240910	103000	90021883	1829	1829	1829	1829	0
628	20240910	102900	90021883	1829	1829	1829	1829	0
629	20240910	102800	90021883	1829	1829	1829	1829	0
630	20240910	102700	90021883	1829	1829	1829	1829	0
631	20240910	102600	90021883	1829	1829	1829	1829	0
632	20240910	102500	90021883	1829	1829	1829	1829	0
633	20240910	102400	90021883	1829	1829	1829	1829	0
634	20240910	102300	90021883	1829	1829	1829	1829	0
635	20240910	102200	90021883	1829	1829	1829	1829	0
636	20240910	102100	90021883	1829	1829	1829	1829	0
637	20240910	102000	90021883	1829	1829	1829	1829	0
638	20240910	101900	90021883	1829	1829	1829	1829	0
639	20240910	101800	90021883	1829	1829	1829	1829	0
640	20240910	101700	90021883	1829	1829	1829	1829	0
641	20240910	101600	90021883	1829	1829	1829	1829	0
642	20240910	101500	90021883	1829	1829	1829	1829	0
643	20240910	101400	90021883	1829	1829	1829	1829	0
644	20240910	101300	90021883	1829	1829	1829	1829	0
645	20240910	101200	90021883	1829	1829	1829	1829	0
646	20240910	101100	90021883	1829	1829	1829	1829	0
647	20240910	101000	90021883	1829	1829	1829	1829	0
648	20240910	100900	90021883	1829	1829	1829	1829	0
649	20240910	100800	90021883	1829	1829	1829	1829	0
650	20240910	100700	90021883	1829	1829	1829	1829	0
651	20240910	100600	90021883	1829	1829	1829	1829	0
652	20240910	100500	90021883	1829	1829	1829	1829	0
653	20240910	100400	90021883	1829	1829	1829	1829	0
654	20240910	100300	90021883	1829	1829	1829	1829	3
655	20240910	100200	90016396	1841	1841	1841	1841	0
656	20240910	100100	90016396	1841	1841	1841	1841	0
657	20240910	100000	90016396	1841	1841	1841	1841	0
658	20240910	095900	90016396	1841	1841	1841	1841	0
659	20240910	095800	90016396	1841	1841	1841	1841	0
660	20240910	095700	90016396	1841	1841	1841	1841	0
661	20240910	095600	90016396	1841	1841	1841	1841	0
662	20240910	095500	90016396	1841	1841	1841	1841	0
663	20240910	095400	90016396	1841	1841	1841	1841	0
664	20240910	095300	90016396	1841	1841	1841	1841	0
665	20240910	095200	90016396	1841	1841	1841	1841	0
666	20240910	095100	90016396	1841	1841	1841	1841	0
667	20240910	095000	90016396	1841	1841	1841	1841	0
668	20240910	094900	90016396	1841	1841	1841	1841	0
669	20240910	094800	90016396	1841	1841	1841	1841	20
670	20240910	094700	89979576	1811	1811	1811	1811	0
671	20240910	094600	89979576	1811	1811	1811	1811	0
672	20240910	094500	89979576	1811	1811	1811	1811	0
673	20240910	094400	89979576	1811	1811	1811	1811	0
674	20240910	094300	89979576	1811	1811	1811	1811	924
675	20240910	094200	88306212	1811	1811	1811	1811	0
676	20240910	094100	88306212	1811	1811	1811	1811	0
677	20240910	094000	88306212	1811	1808	1811	1808	2867
678	20240910	093900	83121919	1808	1808	1808	1808	2
679	20240910	093800	83118303	1808	1807	1808	1807	3500
680	20240910	093700	76790353	1808	1808	1808	1808	0
681	20240910	093600	76790353	1808	1808	1808	1808	0
682	20240910	093500	76790353	1808	1808	1808	1808	0
683	20240910	093400	76790353	1808	1808	1808	1808	0
684	20240910	093300	76790353	1808	1808	1808	1808	0
685	20240910	093200	76790353	1808	1808	1808	1808	0
686	20240910	093100	76790353	1808	1808	1808	1808	1
687	20240910	093000	76788545	1806	1808	1808	1806	1923
688	20240910	092900	73312282	1808	1808	1808	1808	0
689	20240910	092800	73312282	1808	1808	1808	1808	0
690	20240910	092700	73312282	1808	1808	1808	1808	0
691	20240910	092600	73312282	1808	1808	1808	1808	200
692	20240910	092500	72950682	1808	1808	1808	1808	0
693	20240910	092400	72950682	1808	1808	1808	1808	0
694	20240910	092300	72950682	1808	1808	1808	1808	0
695	20240910	092200	72950682	1808	1808	1808	1808	0
696	20240910	092100	72950682	1808	1808	1808	1808	0
697	20240910	092000	72950682	1808	1808	1808	1808	0
698	20240910	091900	72950682	1808	1812	1812	1808	6878
699	20240910	091800	60505452	1810	1810	1810	1810	0
700	20240910	091700	60505452	1810	1810	1810	1810	0
701	20240910	091600	60505452	1810	1810	1810	1810	0
702	20240910	091500	60505452	1810	1810	1810	1810	0
703	20240910	091400	60505452	1810	1810	1810	1810	0
704	20240910	091300	60505452	1810	1811	1811	1810	5608
705	20240910	091200	50354956	1812	1814	1814	1812	5048
706	20240910	091100	41197932	1815	1818	1818	1815	10064
707	20240910	091000	22906676	1819	1820	1820	1819	250
708	20240910	090900	22451692	1820	1826	1826	1820	10044
709	20240910	090800	4166014	1826	1826	1826	1826	0
710	20240910	090700	4166014	1826	1827	1827	1826	508
711	20240910	090600	3237900	1828	1830	1830	1828	18
712	20240910	090500	3204978	1831	1832	1832	1831	12
713	20240910	090400	3183000	1835	1835	1835	1835	0
714	20240910	090300	3183000	1835	1835	1835	1835	0
715	20240910	090200	3183000	1835	1839	1839	1833	580
716	20240910	090100	2117574	1840	1854	1854	1840	575
717	20240910	090000	1056624	1855	1857	1857	1855	569