KissMeData/080420/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	195500	30315810	1900	1900	1900	1900	829
3	20240923	195400	30315810	1900	1900	1900	1900	0
4	20240923	195300	30315810	1900	1900	1900	1900	0
5	20240923	195200	30315810	1900	1900	1900	1900	0
6	20240923	195100	30315810	1900	1900	1900	1900	0
7	20240923	195000	30315810	1900	1900	1900	1900	0
8	20240923	194900	30315810	1900	1900	1900	1900	0
9	20240923	194800	30315810	1900	1900	1900	1900	0
10	20240923	194700	30315810	1900	1900	1900	1900	0
11	20240923	194600	30315810	1900	1900	1900	1900	0
12	20240923	194500	30315810	1900	1900	1900	1900	0
13	20240923	194400	30315810	1900	1900	1900	1900	0
14	20240923	194300	30315810	1900	1900	1900	1900	0
15	20240923	194200	30315810	1900	1900	1900	1900	0
16	20240923	194100	30315810	1900	1900	1900	1900	0
17	20240923	194000	30315810	1900	1900	1900	1900	0
18	20240923	193900	30315810	1900	1900	1900	1900	0
19	20240923	193800	30315810	1900	1900	1900	1900	0
20	20240923	193700	30315810	1900	1900	1900	1900	0
21	20240923	193600	30315810	1900	1900	1900	1900	0
22	20240923	193500	30315810	1900	1900	1900	1900	0
23	20240923	193400	30315810	1900	1900	1900	1900	0
24	20240923	193300	30315810	1900	1900	1900	1900	0
25	20240923	193200	30315810	1900	1900	1900	1900	0
26	20240923	193100	30315810	1900	1900	1900	1900	0
27	20240923	193000	30315810	1900	1900	1900	1900	0
28	20240923	192900	30315810	1900	1900	1900	1900	0
29	20240923	192800	30315810	1900	1900	1900	1900	0
30	20240923	192700	30315810	1900	1900	1900	1900	0
31	20240923	192600	30315810	1900	1900	1900	1900	0
32	20240923	192500	30315810	1900	1900	1900	1900	829
33	20240923	192400	30315810	1900	1900	1900	1900	0
34	20240923	192300	30315810	1900	1900	1900	1900	0
35	20240923	192200	30315810	1900	1900	1900	1900	0
36	20240923	192100	30315810	1900	1900	1900	1900	0
37	20240923	192000	30315810	1900	1900	1900	1900	0
38	20240923	191900	30315810	1900	1900	1900	1900	0
39	20240923	191800	30315810	1900	1900	1900	1900	0
40	20240923	191700	30315810	1900	1900	1900	1900	0
41	20240923	191600	30315810	1900	1900	1900	1900	0
42	20240923	191500	30315810	1900	1900	1900	1900	0
43	20240923	191400	30315810	1900	1900	1900	1900	0
44	20240923	191300	30315810	1900	1900	1900	1900	0
45	20240923	191200	30315810	1900	1900	1900	1900	0
46	20240923	191100	30315810	1900	1900	1900	1900	0
47	20240923	191000	30315810	1900	1900	1900	1900	0
48	20240923	190900	30315810	1900	1900	1900	1900	0
49	20240923	190800	30315810	1900	1900	1900	1900	0
50	20240923	190700	30315810	1900	1900	1900	1900	0
51	20240923	190600	30315810	1900	1900	1900	1900	0
52	20240923	190500	30315810	1900	1900	1900	1900	0
53	20240923	190400	30315810	1900	1900	1900	1900	0
54	20240923	190300	30315810	1900	1900	1900	1900	0
55	20240923	190200	30315810	1900	1900	1900	1900	0
56	20240923	190100	30315810	1900	1900	1900	1900	0
57	20240923	190000	30315810	1900	1900	1900	1900	0
58	20240923	185900	30315810	1900	1900	1900	1900	0
59	20240923	185800	30315810	1900	1900	1900	1900	0
60	20240923	185700	30315810	1900	1900	1900	1900	0
61	20240923	185600	30315810	1900	1900	1900	1900	0
62	20240923	185500	30315810	1900	1900	1900	1900	829
63	20240923	185400	30315810	1900	1900	1900	1900	0
64	20240923	185300	30315810	1900	1900	1900	1900	0
65	20240923	185200	30315810	1900	1900	1900	1900	0
66	20240923	185100	30315810	1900	1900	1900	1900	0
67	20240923	185000	30315810	1900	1900	1900	1900	0
68	20240923	184900	30315810	1900	1900	1900	1900	0
69	20240923	184800	30315810	1900	1900	1900	1900	0
70	20240923	184700	30315810	1900	1900	1900	1900	0
71	20240923	184600	30315810	1900	1900	1900	1900	0
72	20240923	184500	30315810	1900	1900	1900	1900	0
73	20240923	184400	30315810	1900	1900	1900	1900	0
74	20240923	184300	30315810	1900	1900	1900	1900	0
75	20240923	184200	30315810	1900	1900	1900	1900	0
76	20240923	184100	30315810	1900	1900	1900	1900	0
77	20240923	184000	30315810	1900	1900	1900	1900	0
78	20240923	183900	30315810	1900	1900	1900	1900	0
79	20240923	183800	30315810	1900	1900	1900	1900	0
80	20240923	183700	30315810	1900	1900	1900	1900	0
81	20240923	183600	30315810	1900	1900	1900	1900	0
82	20240923	183500	30315810	1900	1900	1900	1900	0
83	20240923	183400	30315810	1900	1900	1900	1900	0
84	20240923	183300	30315810	1900	1900	1900	1900	0
85	20240923	183200	30315810	1900	1900	1900	1900	0
86	20240923	183100	30315810	1900	1900	1900	1900	0
87	20240923	183000	30315810	1900	1900	1900	1900	0
88	20240923	182900	30315810	1900	1900	1900	1900	0
89	20240923	182800	30315810	1900	1900	1900	1900	0
90	20240923	182700	30315810	1900	1900	1900	1900	0
91	20240923	182600	30315810	1900	1900	1900	1900	0
92	20240923	182500	30315810	1900	1900	1900	1900	829
93	20240923	182400	30315810	1900	1900	1900	1900	0
94	20240923	182300	30315810	1900	1900	1900	1900	0
95	20240923	182200	30315810	1900	1900	1900	1900	0
96	20240923	182100	30315810	1900	1900	1900	1900	0
97	20240923	182000	30315810	1900	1900	1900	1900	0
98	20240923	181900	30315810	1900	1900	1900	1900	0
99	20240923	181800	30315810	1900	1900	1900	1900	0
100	20240923	181700	30315810	1900	1900	1900	1900	0
101	20240923	181600	30315810	1900	1900	1900	1900	0
102	20240923	181500	30315810	1900	1900	1900	1900	0
103	20240923	181400	30315810	1900	1900	1900	1900	0
104	20240923	181300	30315810	1900	1900	1900	1900	0
105	20240923	181200	30315810	1900	1900	1900	1900	0
106	20240923	181100	30315810	1900	1900	1900	1900	0
107	20240923	181000	30315810	1900	1900	1900	1900	0
108	20240923	180900	30315810	1900	1900	1900	1900	0
109	20240923	180800	30315810	1900	1900	1900	1900	0
110	20240923	180700	30315810	1900	1900	1900	1900	0
111	20240923	180600	30315810	1900	1900	1900	1900	0
112	20240923	180500	30315810	1900	1900	1900	1900	0
113	20240923	180400	30315810	1900	1900	1900	1900	0
114	20240923	180300	30315810	1900	1900	1900	1900	0
115	20240923	180200	30315810	1900	1900	1900	1900	0
116	20240923	180100	30315810	1900	1900	1900	1900	0
117	20240923	180000	30315810	1900	1900	1900	1900	0
118	20240923	175900	30315810	1900	1900	1900	1900	0
119	20240923	175800	30315810	1900	1900	1900	1900	0
120	20240923	175700	30315810	1900	1900	1900	1900	0
121	20240923	175600	30315810	1900	1900	1900	1900	0
122	20240923	175500	30315810	1900	1900	1900	1900	829
123	20240923	175400	30315810	1900	1900	1900	1900	0
124	20240923	175300	30315810	1900	1900	1900	1900	0
125	20240923	175200	30315810	1900	1900	1900	1900	0
126	20240923	175100	30315810	1900	1900	1900	1900	0
127	20240923	175000	30315810	1900	1900	1900	1900	0
128	20240923	174900	30315810	1900	1900	1900	1900	0
129	20240923	174800	30315810	1900	1900	1900	1900	0
130	20240923	174700	30315810	1900	1900	1900	1900	0
131	20240923	174600	30315810	1900	1900	1900	1900	0
132	20240923	174500	30315810	1900	1900	1900	1900	0
133	20240923	174400	30315810	1900	1900	1900	1900	0
134	20240923	174300	30315810	1900	1900	1900	1900	0
135	20240923	174200	30315810	1900	1900	1900	1900	0
136	20240923	174100	30315810	1900	1900	1900	1900	0
137	20240923	174000	30315810	1900	1900	1900	1900	0
138	20240923	173900	30315810	1900	1900	1900	1900	0
139	20240923	173800	30315810	1900	1900	1900	1900	0
140	20240923	173700	30315810	1900	1900	1900	1900	0
141	20240923	173600	30315810	1900	1900	1900	1900	0
142	20240923	173500	30315810	1900	1900	1900	1900	0
143	20240923	173400	30315810	1900	1900	1900	1900	0
144	20240923	173300	30315810	1900	1900	1900	1900	0
145	20240923	173200	30315810	1900	1900	1900	1900	0
146	20240923	173100	30315810	1900	1900	1900	1900	0
147	20240923	173000	30315810	1900	1900	1900	1900	0
148	20240923	172900	30315810	1900	1900	1900	1900	0
149	20240923	172800	30315810	1900	1900	1900	1900	0
150	20240923	172700	30315810	1900	1900	1900	1900	0
151	20240923	172600	30315810	1900	1900	1900	1900	0
152	20240923	172500	30315810	1900	1900	1900	1900	829
153	20240923	172400	30315810	1900	1900	1900	1900	0
154	20240923	172300	30315810	1900	1900	1900	1900	0
155	20240923	172200	30315810	1900	1900	1900	1900	0
156	20240923	172100	30315810	1900	1900	1900	1900	0
157	20240923	172000	30315810	1900	1900	1900	1900	0
158	20240923	171900	30315810	1900	1900	1900	1900	0
159	20240923	171800	30315810	1900	1900	1900	1900	0
160	20240923	171700	30315810	1900	1900	1900	1900	0
161	20240923	171600	30315810	1900	1900	1900	1900	0
162	20240923	171500	30315810	1900	1900	1900	1900	0
163	20240923	171400	30315810	1900	1900	1900	1900	0
164	20240923	171300	30315810	1900	1900	1900	1900	0
165	20240923	171200	30315810	1900	1900	1900	1900	0
166	20240923	171100	30315810	1900	1900	1900	1900	0
167	20240923	171000	30315810	1900	1900	1900	1900	0
168	20240923	170900	30315810	1900	1900	1900	1900	0
169	20240923	170800	30315810	1900	1900	1900	1900	0
170	20240923	170700	30315810	1900	1900	1900	1900	0
171	20240923	170600	30315810	1900	1900	1900	1900	0
172	20240923	170500	30315810	1900	1900	1900	1900	0
173	20240923	170400	30315810	1900	1900	1900	1900	0
174	20240923	170300	30315810	1900	1900	1900	1900	0
175	20240923	170200	30315810	1900	1900	1900	1900	0
176	20240923	170100	30315810	1900	1900	1900	1900	0
177	20240923	170000	30315810	1900	1900	1900	1900	0
178	20240923	165900	30315810	1900	1900	1900	1900	0
179	20240923	165800	30315810	1900	1900	1900	1900	0
180	20240923	165700	30315810	1900	1900	1900	1900	0
181	20240923	165600	30315810	1900	1900	1900	1900	0
182	20240923	165500	30315810	1900	1900	1900	1900	829
183	20240923	165400	30315810	1900	1900	1900	1900	0
184	20240923	165300	30315810	1900	1900	1900	1900	0
185	20240923	165200	30315810	1900	1900	1900	1900	0
186	20240923	165100	30315810	1900	1900	1900	1900	0
187	20240923	165000	30315810	1900	1900	1900	1900	0
188	20240923	164900	30315810	1900	1900	1900	1900	0
189	20240923	164800	30315810	1900	1900	1900	1900	0
190	20240923	164700	30315810	1900	1900	1900	1900	0
191	20240923	164600	30315810	1900	1900	1900	1900	0
192	20240923	164500	30315810	1900	1900	1900	1900	0
193	20240923	164400	30315810	1900	1900	1900	1900	0
194	20240923	164300	30315810	1900	1900	1900	1900	0
195	20240923	164200	30315810	1900	1900	1900	1900	0
196	20240923	164100	30315810	1900	1900	1900	1900	0
197	20240923	164000	30315810	1900	1900	1900	1900	0
198	20240923	163900	30315810	1900	1900	1900	1900	0
199	20240923	163800	30315810	1900	1900	1900	1900	0
200	20240923	163700	30315810	1900	1900	1900	1900	0
201	20240923	163600	30315810	1900	1900	1900	1900	0
202	20240923	163500	30315810	1900	1900	1900	1900	0
203	20240923	163400	30315810	1900	1900	1900	1900	0
204	20240923	163300	30315810	1900	1900	1900	1900	0
205	20240923	163200	30315810	1900	1900	1900	1900	0
206	20240923	163100	30315810	1900	1900	1900	1900	0
207	20240923	163000	30315810	1900	1900	1900	1900	0
208	20240923	162900	30315810	1900	1900	1900	1900	0
209	20240923	162800	30315810	1900	1900	1900	1900	0
210	20240923	162700	30315810	1900	1900	1900	1900	0
211	20240923	162600	30315810	1900	1900	1900	1900	0
212	20240923	162500	30315810	1900	1900	1900	1900	829
213	20240923	162400	30315810	1900	1900	1900	1900	0
214	20240923	162300	30315810	1900	1900	1900	1900	0
215	20240923	162200	30315810	1900	1900	1900	1900	0
216	20240923	162100	30315810	1900	1900	1900	1900	0
217	20240923	162000	30315810	1900	1900	1900	1900	0
218	20240923	161900	30315810	1900	1900	1900	1900	0
219	20240923	161800	30315810	1900	1900	1900	1900	0
220	20240923	161700	30315810	1900	1900	1900	1900	0
221	20240923	161600	30315810	1900	1900	1900	1900	0
222	20240923	161500	30315810	1900	1900	1900	1900	0
223	20240923	161400	30315810	1900	1900	1900	1900	0
224	20240923	161300	30315810	1900	1900	1900	1900	0
225	20240923	161200	30315810	1900	1900	1900	1900	0
226	20240923	161100	30315810	1900	1900	1900	1900	0
227	20240923	161000	30315810	1900	1900	1900	1900	0
228	20240923	160900	30315810	1900	1900	1900	1900	0
229	20240923	160800	30315810	1900	1900	1900	1900	0
230	20240923	160700	30315810	1900	1900	1900	1900	0
231	20240923	160600	30315810	1900	1900	1900	1900	0
232	20240923	160500	30315810	1900	1900	1900	1900	0
233	20240923	160400	30315810	1900	1900	1900	1900	0
234	20240923	160300	30315810	1900	1900	1900	1900	0
235	20240923	160200	30315810	1900	1900	1900	1900	0
236	20240923	160100	30315810	1900	1900	1900	1900	0
237	20240923	160000	30315810	1900	1900	1900	1900	0
238	20240923	155900	30315810	1900	1900	1900	1900	0
239	20240923	155800	30315810	1900	1900	1900	1900	0
240	20240923	155700	30315810	1900	1900	1900	1900	0
241	20240923	155600	30315810	1900	1900	1900	1900	0
242	20240923	155500	30315810	1900	1900	1900	1900	829
243	20240923	155400	30315810	1900	1900	1900	1900	0
244	20240923	155300	30315810	1900	1900	1900	1900	0
245	20240923	155200	30315810	1900	1900	1900	1900	0
246	20240923	155100	30315810	1900	1900	1900	1900	0
247	20240923	155000	30315810	1900	1900	1900	1900	0
248	20240923	154900	30315810	1900	1900	1900	1900	0
249	20240923	154800	30315810	1900	1900	1900	1900	0
250	20240923	154700	30315810	1900	1900	1900	1900	0
251	20240923	154600	30315810	1900	1900	1900	1900	0
252	20240923	154500	30315810	1900	1900	1900	1900	0
253	20240923	154400	30315810	1900	1900	1900	1900	0
254	20240923	154300	30315810	1900	1900	1900	1900	0
255	20240923	154200	30315810	1900	1900	1900	1900	0
256	20240923	154100	30315810	1900	1900	1900	1900	0
257	20240923	154000	30315810	1900	1900	1900	1900	0
258	20240923	153900	30315810	1900	1900	1900	1900	0
259	20240923	153800	30315810	1900	1900	1900	1900	0
260	20240923	153700	30315810	1900	1900	1900	1900	0
261	20240923	153600	30315810	1900	1900	1900	1900	0
262	20240923	153500	30315810	1900	1900	1900	1900	0
263	20240923	153400	30315810	1900	1900	1900	1900	0
264	20240923	153300	30315810	1900	1900	1900	1900	0
265	20240923	153200	30315810	1900	1900	1900	1900	0
266	20240923	153100	30315810	1900	1900	1900	1900	0
267	20240923	153000	30315810	1900	1900	1900	1900	829
268	20240923	152900	28740710	1897	1897	1897	1897	0
269	20240923	152800	28740710	1897	1897	1897	1897	0
270	20240923	152700	28740710	1897	1897	1897	1897	0
271	20240923	152600	28740710	1897	1897	1897	1897	0
272	20240923	152500	28740710	1897	1897	1897	1897	0
273	20240923	152400	28740710	1897	1897	1897	1897	0
274	20240923	152300	28740710	1897	1897	1897	1897	0
275	20240923	152200	28740710	1897	1897	1897	1897	0
276	20240923	152100	28740710	1897	1897	1897	1897	0
277	20240923	152000	28740710	1897	1897	1897	1897	0
278	20240923	151900	28740710	1897	1897	1897	1897	0
279	20240923	151800	28740710	1897	1897	1897	1897	0
280	20240923	151700	28740710	1897	1897	1897	1897	0
281	20240923	151600	28740710	1897	1897	1897	1897	0
282	20240923	151500	28740710	1897	1897	1897	1897	0
283	20240923	151400	28740710	1897	1897	1897	1897	0
284	20240923	151300	28740710	1897	1897	1897	1897	0
285	20240923	151200	28740710	1897	1897	1897	1897	0
286	20240923	151100	28740710	1897	1897	1897	1897	0
287	20240923	151000	28740710	1897	1897	1897	1897	0
288	20240923	150900	28740710	1897	1897	1897	1897	0
289	20240923	150800	28740710	1897	1897	1897	1897	0
290	20240923	150700	28740710	1897	1897	1897	1897	0
291	20240923	150600	28740710	1897	1897	1897	1897	0
292	20240923	150500	28740710	1897	1897	1897	1897	1
293	20240923	150400	28738813	1897	1897	1897	1897	33
294	20240923	150300	28676212	1896	1896	1896	1896	0
295	20240923	150200	28676212	1896	1900	1900	1896	629
296	20240923	150100	27483476	1910	1910	1910	1910	0
297	20240923	150000	27483476	1910	1910	1910	1910	3
298	20240923	145900	27477746	1900	1900	1900	1900	0
299	20240923	145800	27477746	1900	1900	1900	1900	0
300	20240923	145700	27477746	1900	1900	1900	1900	0
301	20240923	145600	27477746	1900	1900	1900	1900	0
302	20240923	145500	27477746	1900	1900	1900	1900	0
303	20240923	145400	27477746	1900	1900	1900	1900	0
304	20240923	145300	27477746	1900	1900	1900	1900	0
305	20240923	145200	27477746	1900	1900	1900	1900	0
306	20240923	145100	27477746	1900	1900	1900	1900	0
307	20240923	145000	27477746	1900	1900	1900	1900	0
308	20240923	144900	27477746	1900	1900	1900	1900	0
309	20240923	144800	27477746	1900	1900	1900	1900	0
310	20240923	144700	27477746	1900	1900	1900	1900	0
311	20240923	144600	27477746	1900	1900	1900	1900	0
312	20240923	144500	27477746	1900	1900	1900	1900	0
313	20240923	144400	27477746	1900	1900	1900	1900	0
314	20240923	144300	27477746	1900	1900	1900	1900	0
315	20240923	144200	27477746	1900	1900	1900	1900	0
316	20240923	144100	27477746	1900	1900	1900	1900	0
317	20240923	144000	27477746	1900	1900	1900	1900	0
318	20240923	143900	27477746	1900	1900	1900	1900	0
319	20240923	143800	27477746	1900	1900	1900	1900	0
320	20240923	143700	27477746	1900	1900	1900	1900	0
321	20240923	143600	27477746	1900	1900	1900	1900	0
322	20240923	143500	27477746	1900	1900	1900	1900	0
323	20240923	143400	27477746	1900	1900	1900	1900	0
324	20240923	143300	27477746	1900	1900	1900	1900	0
325	20240923	143200	27477746	1900	1900	1900	1900	0
326	20240923	143100	27477746	1900	1900	1900	1900	0
327	20240923	143000	27477746	1900	1900	1900	1900	0
328	20240923	142900	27477746	1900	1900	1900	1900	0
329	20240923	142800	27477746	1900	1900	1900	1900	0
330	20240923	142700	27477746	1900	1900	1900	1900	9
331	20240923	142600	27460646	1910	1910	1910	1910	0
332	20240923	142500	27460646	1910	1910	1910	1910	0
333	20240923	142400	27460646	1910	1910	1910	1910	0
334	20240923	142300	27460646	1910	1910	1910	1910	0
335	20240923	142200	27460646	1910	1910	1910	1910	0
336	20240923	142100	27460646	1910	1910	1910	1910	0
337	20240923	142000	27460646	1910	1910	1910	1910	0
338	20240923	141900	27460646	1910	1910	1910	1910	0
339	20240923	141800	27460646	1910	1910	1910	1910	0
340	20240923	141700	27460646	1910	1910	1910	1910	0
341	20240923	141600	27460646	1910	1910	1910	1910	0
342	20240923	141500	27460646	1910	1910	1910	1910	0
343	20240923	141400	27460646	1910	1910	1910	1910	0
344	20240923	141300	27460646	1910	1910	1910	1910	0
345	20240923	141200	27460646	1910	1910	1910	1910	0
346	20240923	141100	27460646	1910	1910	1910	1910	0
347	20240923	141000	27460646	1910	1910	1910	1910	0
348	20240923	140900	27460646	1910	1910	1910	1910	0
349	20240923	140800	27460646	1910	1910	1910	1910	0
350	20240923	140700	27460646	1910	1910	1910	1910	0
351	20240923	140600	27460646	1910	1910	1910	1910	0
352	20240923	140500	27460646	1910	1910	1910	1910	0
353	20240923	140400	27460646	1910	1910	1910	1910	0
354	20240923	140300	27460646	1910	1910	1910	1910	0
355	20240923	140200	27460646	1910	1910	1910	1910	0
356	20240923	140100	27460646	1910	1910	1910	1910	0
357	20240923	140000	27460646	1910	1910	1910	1910	0
358	20240923	135900	27460646	1910	1910	1910	1910	0
359	20240923	135800	27460646	1910	1910	1910	1910	0
360	20240923	135700	27460646	1910	1910	1910	1910	0
361	20240923	135600	27460646	1910	1910	1910	1910	0
362	20240923	135500	27460646	1910	1910	1910	1910	0
363	20240923	135400	27460646	1910	1910	1910	1910	0
364	20240923	135300	27460646	1910	1910	1910	1910	0
365	20240923	135200	27460646	1910	1910	1910	1910	0
366	20240923	135100	27460646	1910	1910	1910	1910	0
367	20240923	135000	27460646	1910	1910	1910	1910	0
368	20240923	134900	27460646	1910	1910	1910	1910	0
369	20240923	134800	27460646	1910	1910	1910	1910	0
370	20240923	134700	27460646	1910	1910	1910	1910	0
371	20240923	134600	27460646	1910	1910	1910	1910	0
372	20240923	134500	27460646	1910	1910	1910	1910	1
373	20240923	134400	27458736	1899	1899	1899	1899	0
374	20240923	134300	27458736	1899	1899	1899	1899	0
375	20240923	134200	27458736	1899	1899	1899	1899	0
376	20240923	134100	27458736	1899	1899	1899	1899	0
377	20240923	134000	27458736	1899	1899	1899	1899	0
378	20240923	133900	27458736	1899	1899	1899	1899	34
379	20240923	133800	27394170	1899	1899	1899	1899	0
380	20240923	133700	27394170	1899	1899	1899	1899	118
381	20240923	133600	27170088	1899	1899	1899	1899	0
382	20240923	133500	27170088	1899	1899	1899	1899	0
383	20240923	133400	27170088	1899	1899	1899	1899	0
384	20240923	133300	27170088	1899	1899	1899	1899	15
385	20240923	133200	27141603	1900	1900	1900	1900	0
386	20240923	133100	27141603	1900	1900	1900	1900	0
387	20240923	133000	27141603	1900	1900	1900	1900	0
388	20240923	132900	27141603	1900	1900	1900	1900	0
389	20240923	132800	27141603	1900	1900	1900	1900	0
390	20240923	132700	27141603	1900	1900	1900	1900	0
391	20240923	132600	27141603	1900	1900	1900	1900	0
392	20240923	132500	27141603	1900	1900	1900	1900	0
393	20240923	132400	27141603	1900	1900	1900	1900	0
394	20240923	132300	27141603	1900	1900	1900	1900	0
395	20240923	132200	27141603	1900	1900	1900	1900	0
396	20240923	132100	27141603	1900	1900	1900	1900	0
397	20240923	132000	27141603	1900	1901	1901	1900	2
398	20240923	131900	27137802	1910	1910	1910	1910	0
399	20240923	131800	27137802	1910	1910	1910	1910	0
400	20240923	131700	27137802	1910	1910	1910	1910	0
401	20240923	131600	27137802	1910	1910	1910	1910	0
402	20240923	131500	27137802	1910	1910	1910	1910	0
403	20240923	131400	27137802	1910	1910	1910	1910	0
404	20240923	131300	27137802	1910	1910	1910	1910	0
405	20240923	131200	27137802	1910	1910	1910	1910	0
406	20240923	131100	27137802	1910	1910	1910	1910	0
407	20240923	131000	27137802	1910	1910	1910	1910	0
408	20240923	130900	27137802	1910	1910	1910	1910	0
409	20240923	130800	27137802	1910	1910	1910	1910	0
410	20240923	130700	27137802	1910	1910	1910	1910	0
411	20240923	130600	27137802	1910	1910	1910	1910	0
412	20240923	130500	27137802	1910	1910	1910	1910	0
413	20240923	130400	27137802	1910	1910	1910	1910	0
414	20240923	130300	27137802	1910	1910	1910	1910	0
415	20240923	130200	27137802	1910	1910	1910	1910	0
416	20240923	130100	27137802	1910	1910	1910	1910	0
417	20240923	130000	27137802	1910	1910	1910	1910	23
418	20240923	125900	27093872	1900	1900	1900	1900	0
419	20240923	125800	27093872	1900	1900	1900	1900	0
420	20240923	125700	27093872	1900	1900	1900	1900	0
421	20240923	125600	27093872	1900	1900	1900	1900	0
422	20240923	125500	27093872	1900	1900	1900	1900	0
423	20240923	125400	27093872	1900	1900	1900	1900	0
424	20240923	125300	27093872	1900	1900	1900	1900	500
425	20240923	125200	26143872	1910	1910	1910	1910	0
426	20240923	125100	26143872	1910	1910	1910	1910	0
427	20240923	125000	26143872	1910	1910	1910	1910	0
428	20240923	124900	26143872	1910	1910	1910	1910	0
429	20240923	124800	26143872	1910	1910	1910	1910	0
430	20240923	124700	26143872	1910	1910	1910	1910	0
431	20240923	124600	26143872	1910	1910	1910	1910	0
432	20240923	124500	26143872	1910	1910	1910	1910	0
433	20240923	124400	26143872	1910	1910	1910	1910	0
434	20240923	124300	26143872	1910	1910	1910	1910	0
435	20240923	124200	26143872	1910	1910	1910	1910	0
436	20240923	124100	26143872	1910	1910	1910	1910	0
437	20240923	124000	26143872	1910	1910	1910	1910	0
438	20240923	123900	26143872	1910	1910	1910	1910	0
439	20240923	123800	26143872	1910	1910	1910	1910	0
440	20240923	123700	26143872	1910	1910	1910	1910	0
441	20240923	123600	26143872	1910	1910	1910	1910	0
442	20240923	123500	26143872	1910	1910	1910	1910	0
443	20240923	123400	26143872	1910	1910	1910	1910	0
444	20240923	123300	26143872	1910	1910	1910	1910	0
445	20240923	123200	26143872	1910	1910	1910	1910	0
446	20240923	123100	26143872	1910	1910	1910	1910	0
447	20240923	123000	26143872	1910	1910	1910	1910	0
448	20240923	122900	26143872	1910	1910	1910	1910	0
449	20240923	122800	26143872	1910	1910	1910	1910	0
450	20240923	122700	26143872	1910	1910	1910	1910	0
451	20240923	122600	26143872	1910	1910	1910	1910	0
452	20240923	122500	26143872	1910	1910	1910	1910	0
453	20240923	122400	26143872	1910	1910	1910	1910	0
454	20240923	122300	26143872	1910	1910	1910	1910	0
455	20240923	122200	26143872	1910	1910	1910	1910	1
456	20240923	122100	26141962	1900	1900	1900	1900	0
457	20240923	122000	26141962	1900	1900	1900	1900	0
458	20240923	121900	26141962	1900	1900	1900	1900	0
459	20240923	121800	26141962	1900	1900	1900	1900	0
460	20240923	121700	26141962	1900	1900	1900	1900	0
461	20240923	121600	26141962	1900	1900	1900	1900	0
462	20240923	121500	26141962	1900	1905	1905	1900	152
463	20240923	121400	25853155	1923	1923	1923	1923	0
464	20240923	121300	25853155	1923	1923	1923	1923	0
465	20240923	121200	25853155	1923	1923	1923	1923	0
466	20240923	121100	25853155	1923	1923	1923	1923	0
467	20240923	121000	25853155	1923	1923	1923	1923	0
468	20240923	120900	25853155	1923	1923	1923	1923	0
469	20240923	120800	25853155	1923	1923	1923	1923	0
470	20240923	120700	25853155	1923	1923	1923	1923	0
471	20240923	120600	25853155	1923	1923	1923	1923	0
472	20240923	120500	25853155	1923	1923	1923	1923	0
473	20240923	120400	25853155	1923	1923	1923	1923	0
474	20240923	120300	25853155	1923	1923	1923	1923	0
475	20240923	120200	25853155	1923	1923	1923	1923	0
476	20240923	120100	25853155	1923	1923	1923	1923	0
477	20240923	120000	25853155	1923	1923	1923	1923	0
478	20240923	115900	25853155	1923	1923	1923	1923	0
479	20240923	115800	25853155	1923	1923	1923	1923	0
480	20240923	115700	25853155	1923	1923	1923	1923	0
481	20240923	115600	25853155	1923	1923	1923	1923	0
482	20240923	115500	25853155	1923	1923	1923	1923	0
483	20240923	115400	25853155	1923	1923	1923	1923	0
484	20240923	115300	25853155	1923	1923	1923	1923	0
485	20240923	115200	25853155	1923	1923	1923	1923	0
486	20240923	115100	25853155	1923	1923	1923	1923	0
487	20240923	115000	25853155	1923	1923	1923	1923	0
488	20240923	114900	25853155	1923	1923	1923	1923	0
489	20240923	114800	25853155	1923	1923	1923	1923	0
490	20240923	114700	25853155	1923	1923	1923	1923	0
491	20240923	114600	25853155	1923	1923	1923	1923	0
492	20240923	114500	25853155	1923	1923	1923	1923	0
493	20240923	114400	25853155	1923	1923	1923	1923	0
494	20240923	114300	25853155	1923	1923	1923	1923	0
495	20240923	114200	25853155	1923	1923	1923	1923	0
496	20240923	114100	25853155	1923	1923	1923	1923	0
497	20240923	114000	25853155	1923	1923	1923	1923	314
498	20240923	113900	25249333	1923	1923	1923	1923	0
499	20240923	113800	25249333	1923	1923	1923	1923	0
500	20240923	113700	25249333	1923	1923	1923	1923	1
501	20240923	113600	25247410	1923	1923	1923	1923	0
502	20240923	113500	25247410	1923	1923	1923	1923	0
503	20240923	113400	25247410	1923	1923	1923	1923	0
504	20240923	113300	25247410	1923	1923	1923	1923	0
505	20240923	113200	25247410	1923	1923	1923	1923	0
506	20240923	113100	25247410	1923	1923	1923	1923	10
507	20240923	113000	25228180	1923	1923	1923	1923	0
508	20240923	112900	25228180	1923	1923	1923	1923	0
509	20240923	112800	25228180	1923	1923	1923	1923	0
510	20240923	112700	25228180	1923	1923	1923	1923	1176
511	20240923	112600	22966732	1924	1924	1924	1924	0
512	20240923	112500	22966732	1924	1924	1924	1924	0
513	20240923	112400	22966732	1924	1919	1924	1919	3
514	20240923	112300	22960967	1902	1902	1902	1902	0
515	20240923	112200	22960967	1902	1902	1902	1902	0
516	20240923	112100	22960967	1902	1902	1902	1902	0
517	20240923	112000	22960967	1902	1902	1902	1902	0
518	20240923	111900	22960967	1902	1902	1902	1902	0
519	20240923	111800	22960967	1902	1902	1902	1902	7
520	20240923	111700	22947653	1905	1905	1905	1905	1
521	20240923	111600	22945748	1908	1908	1908	1908	1
522	20240923	111500	22943840	1924	1924	1924	1924	0
523	20240923	111400	22943840	1924	1924	1924	1924	0
524	20240923	111300	22943840	1924	1924	1924	1924	0
525	20240923	111200	22943840	1924	1924	1924	1924	6
526	20240923	111100	22932296	1924	1924	1924	1924	0
527	20240923	111000	22932296	1924	1924	1924	1924	0
528	20240923	110900	22932296	1924	1924	1924	1924	0
529	20240923	110800	22932296	1924	1924	1924	1924	0
530	20240923	110700	22932296	1924	1924	1924	1924	0
531	20240923	110600	22932296	1924	1924	1924	1924	0
532	20240923	110500	22932296	1924	1924	1924	1924	0
533	20240923	110400	22932296	1924	1924	1924	1924	0
534	20240923	110300	22932296	1924	1924	1924	1924	0
535	20240923	110200	22932296	1924	1924	1924	1924	0
536	20240923	110100	22932296	1924	1924	1924	1924	0
537	20240923	110000	22932296	1924	1924	1924	1924	0
538	20240923	105900	22932296	1924	1924	1924	1924	0
539	20240923	105800	22932296	1924	1924	1924	1924	0
540	20240923	105700	22932296	1924	1924	1924	1924	0
541	20240923	105600	22932296	1924	1924	1924	1924	0
542	20240923	105500	22932296	1924	1924	1924	1924	0
543	20240923	105400	22932296	1924	1924	1924	1924	0
544	20240923	105300	22932296	1924	1924	1924	1924	0
545	20240923	105200	22932296	1924	1924	1924	1924	0
546	20240923	105100	22932296	1924	1924	1924	1924	0
547	20240923	105000	22932296	1924	1924	1924	1924	0
548	20240923	104900	22932296	1924	1924	1924	1924	245
549	20240923	104800	22460916	1925	1925	1925	1925	0
550	20240923	104700	22460916	1925	1925	1925	1925	0
551	20240923	104600	22460916	1925	1925	1925	1925	0
552	20240923	104500	22460916	1925	1925	1925	1925	0
553	20240923	104400	22460916	1925	1925	1925	1925	0
554	20240923	104300	22460916	1925	1925	1925	1925	0
555	20240923	104200	22460916	1925	1925	1925	1925	0
556	20240923	104100	22460916	1925	1925	1925	1925	0
557	20240923	104000	22460916	1925	1925	1925	1925	0
558	20240923	103900	22460916	1925	1925	1925	1925	0
559	20240923	103800	22460916	1925	1925	1925	1925	0
560	20240923	103700	22460916	1925	1925	1925	1925	0
561	20240923	103600	22460916	1925	1925	1925	1925	0
562	20240923	103500	22460916	1925	1925	1925	1925	0
563	20240923	103400	22460916	1925	1925	1925	1925	0
564	20240923	103300	22460916	1925	1925	1925	1925	0
565	20240923	103200	22460916	1925	1925	1925	1925	0
566	20240923	103100	22460916	1925	1925	1925	1925	0
567	20240923	103000	22460916	1925	1925	1925	1925	0
568	20240923	102900	22460916	1925	1925	1925	1925	0
569	20240923	102800	22460916	1925	1925	1925	1925	0
570	20240923	102700	22460916	1925	1925	1925	1925	0
571	20240923	102600	22460916	1925	1925	1925	1925	0
572	20240923	102500	22460916	1925	1925	1925	1925	0
573	20240923	102400	22460916	1925	1925	1925	1925	0
574	20240923	102300	22460916	1925	1925	1925	1925	0
575	20240923	102200	22460916	1925	1925	1925	1925	0
576	20240923	102100	22460916	1925	1925	1925	1925	0
577	20240923	102000	22460916	1925	1925	1925	1925	0
578	20240923	101900	22460916	1925	1925	1925	1925	0
579	20240923	101800	22460916	1925	1925	1925	1925	0
580	20240923	101700	22460916	1925	1925	1925	1925	0
581	20240923	101600	22460916	1925	1925	1925	1925	0
582	20240923	101500	22460916	1925	1925	1925	1925	0
583	20240923	101400	22460916	1925	1925	1925	1925	0
584	20240923	101300	22460916	1925	1925	1925	1925	0
585	20240923	101200	22460916	1925	1925	1925	1925	0
586	20240923	101100	22460916	1925	1925	1925	1925	0
587	20240923	101000	22460916	1925	1925	1925	1925	0
588	20240923	100900	22460916	1925	1925	1925	1925	0
589	20240923	100800	22460916	1925	1925	1925	1925	0
590	20240923	100700	22460916	1925	1925	1925	1925	0
591	20240923	100600	22460916	1925	1925	1925	1925	0
592	20240923	100500	22460916	1925	1925	1925	1925	0
593	20240923	100400	22460916	1925	1925	1925	1925	0
594	20240923	100300	22460916	1925	1925	1925	1925	0
595	20240923	100200	22460916	1925	1925	1925	1925	325
596	20240923	100100	21835291	1925	1925	1925	1925	0
597	20240923	100000	21835291	1925	1925	1925	1925	0
598	20240923	095900	21835291	1925	1925	1925	1925	0
599	20240923	095800	21835291	1925	1925	1925	1925	0
600	20240923	095700	21835291	1925	1925	1925	1925	0
601	20240923	095600	21835291	1925	1925	1925	1925	0
602	20240923	095500	21835291	1925	1925	1925	1925	0
603	20240923	095400	21835291	1925	1925	1925	1925	0
604	20240923	095300	21835291	1925	1925	1925	1925	0
605	20240923	095200	21835291	1925	1925	1925	1925	0
606	20240923	095100	21835291	1925	1925	1925	1925	0
607	20240923	095000	21835291	1925	1925	1925	1925	0
608	20240923	094900	21835291	1925	1925	1925	1925	0
609	20240923	094800	21835291	1925	1925	1925	1925	0
610	20240923	094700	21835291	1925	1925	1925	1925	0
611	20240923	094600	21835291	1925	1924	1925	1924	1600
612	20240923	094500	18755954	1924	1924	1924	1924	1
613	20240923	094400	18754030	1924	1924	1924	1924	0
614	20240923	094300	18754030	1924	1924	1924	1924	0
615	20240923	094200	18754030	1924	1924	1924	1924	0
616	20240923	094100	18754030	1924	1924	1924	1924	0
617	20240923	094000	18754030	1924	1924	1924	1924	0
618	20240923	093900	18754030	1924	1924	1924	1924	0
619	20240923	093800	18754030	1924	1924	1924	1924	0
620	20240923	093700	18754030	1924	1924	1924	1924	0
621	20240923	093600	18754030	1924	1924	1924	1924	0
622	20240923	093500	18754030	1924	1924	1924	1924	0
623	20240923	093400	18754030	1924	1924	1924	1924	0
624	20240923	093300	18754030	1924	1924	1924	1924	20
625	20240923	093200	18715550	1925	1925	1925	1925	0
626	20240923	093100	18715550	1925	1925	1925	1925	0
627	20240923	093000	18715550	1925	1925	1925	1925	0
628	20240923	092900	18715550	1925	1900	1925	1900	101
629	20240923	092800	18521733	1891	1891	1891	1891	0
630	20240923	092700	18521733	1891	1891	1891	1891	0
631	20240923	092600	18521733	1891	1891	1891	1891	0
632	20240923	092500	18521733	1891	1891	1891	1891	2066
633	20240923	092400	14614927	1883	1883	1883	1883	0
634	20240923	092300	14614927	1883	1883	1883	1883	0
635	20240923	092200	14614927	1883	1883	1883	1883	0
636	20240923	092100	14614927	1883	1883	1883	1883	0
637	20240923	092000	14614927	1883	1883	1883	1883	0
638	20240923	091900	14614927	1883	1883	1883	1883	0
639	20240923	091800	14614927	1883	1883	1883	1883	0
640	20240923	091700	14614927	1883	1883	1883	1883	0
641	20240923	091600	14614927	1883	1883	1883	1883	0
642	20240923	091500	14614927	1883	1883	1883	1883	0
643	20240923	091400	14614927	1883	1883	1883	1883	0
644	20240923	091300	14614927	1883	1883	1883	1883	0
645	20240923	091200	14614927	1883	1883	1883	1883	0
646	20240923	091100	14614927	1883	1883	1883	1883	0
647	20240923	091000	14614927	1883	1883	1883	1883	0
648	20240923	090900	14614927	1883	1887	1887	1883	85
649	20240923	090800	14454859	1891	1890	1891	1890	797
650	20240923	090700	12948528	1890	1891	1891	1890	6724
651	20240923	090600	240166	1891	1891	1891	1891	11
652	20240923	090500	219365	1891	1891	1891	1891	115
653	20240923	090400	1900	1900	1900	1900	1900	0
654	20240923	090300	1900	1900	1900	1900	1900	0
655	20240923	090200	1900	1900	1900	1900	1900	0
656	20240923	090100	1900	1900	1900	1900	1900	0
657	20240923	090000	1900	1900	1900	1900	1900	1